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

NIFTY,CNX Nifty,12/24/2014,8272.05,8286.4,8155.25,8174.1,1028704134,0
CNX IT,CNX IT,12/24/2014,11104.05,11119.55,10889,10928,0,0
CNX Nifty Junior,CNX Nifty Junior,12/24/2014,18144.1,18200.15,18062.8,18116.65,0
,0
BANK Nifty,BANK Nifty,12/24/2014,18582.75,18709.15,18493.3,18535.35,0,0
CNX Midcap,CNX Midcap,12/24/2014,12231.95,12288.7,12193.85,12240.1,0,0
CNX 500,CNX 500,12/24/2014,6706.95,6718.45,6641.45,6650.6,0,0
CNX 100,CNX 100,12/24/2014,8244.25,8258.7,8144.45,8159.65,0,0
Nifty Midcap 50,Nifty Midcap 50,12/24/2014,3261.75,3286.9,3248.85,3267.45,0,0
CNX Realty,CNX Realty,12/24/2014,195.85,200.05,195.8,197.85,0,0
CNX Infra,CNX Infra,12/24/2014,3011.1,3012.05,2968.4,2975,0,0
CNX Energy,CNX Energy,12/24/2014,8712.25,8726.7,8543.15,8566.5,0,0
CNX FMCG,CNX FMCG,12/24/2014,20301.25,20401.75,19981.25,20090.7,0,0
CNX MNC,CNX MNC,12/24/2014,8785.45,8808.55,8718.75,8743.05,0,0
CNX Pharma,CNX Pharma,12/24/2014,10835.85,10850.4,10674.95,10705.8,0,0
CNX PSE,CNX PSE,12/24/2014,3565.85,3569.55,3492.2,3498.8,0,0
CNX PSU Bank,CNX PSU Bank,12/24/2014,4164.75,4209.2,4153.75,4172,0,0
CNX Service,CNX Service,12/24/2014,10563.05,10581.75,10428.2,10451.5,0,0
India VIX,India VIX,12/24/2014,15.2975,15.6125,14.3,15.07,0,0
CNX AUTO,CNX AUTO,12/24/2014,8273.85,8303.3,8169.3,8184.35,0,0
CNX Metal,CNX Metal,12/24/2014,2613.45,2626.7,2594.6,2600.6,0,0
CNX Media,CNX Media,12/24/2014,2351.25,2369.2,2339.85,2364.2,0,0
CNX Smallcap,CNX Smallcap,12/24/2014,5069.1,5104.6,5064.85,5074.3,0,0
CNX 200,CNX 200,12/24/2014,4248.1,4254.75,4200.3,4207.9,0,0
CNX Dividend Oppt,CNX Dividend Oppt,12/24/2014,2159.25,2159.85,2131.6,2134.9,0,0
CNX Commodities,CNX Commodities,12/24/2014,2667.45,2672.7,2640.45,2644.7,0,0
CNX Consumption,CNX Consumption,12/24/2014,3346.05,3348.1,3308.3,3314.45,0,0
CNX Finance,CNX Finance,12/24/2014,7403.6,7439.05,7337.95,7352.85,0,0
Nifty Dividend,Nifty Dividend,12/24/2014,97.89,97.89,97.89,97.89,0,0
LIX 15,LIX 15,12/24/2014,3697.25,3708.2,3668.5,3677.15,0,0
CPSE Index,CPSE Index,12/24/2014,2498,2503.85,2453.3,2458.35,0,0
NI15,NI15,12/24/2014,4818.8,4824.65,4740.25,4749.25,0,0
NIFTY PR 2X LEV,NIFTY PR 2X LEV,12/24/2014,3675.85,3688.2,3575.25,3588.8,0,0
NIFTY PR 1X INV,NIFTY PR 1X INV,12/24/2014,451.25,457.4,450.5,456.6,0,0
NIFTY TR 2X LEV,NIFTY TR 2X LEV,12/24/2014,4205.4,4219.5,4090.3,4105.8,0,0
NIFTY TR 1X INV,NIFTY TR 1X INV,12/24/2014,421.75,427.55,421.05,426.75,0,0
NSE ADVANCES,NSE ADVANCES,12/24/2014,749,749,749,749,0,0
NSE DECLINES,NSE DECLINES,12/24/2014,743,743,743,743,0,0
NiftyPCR,Nifty PCR (OI),12/24/2014,1.04,1.04,1.04,1.04,0,0
BSE CPSE,BSE BSE CPSE,12/24/2014,1449.61,1450.91,1420.06,1424.38,0,0
SENSEX,BSE SENSEX,12/24/2014,27530.26,27571.25,27146.52,27208.61,0,0
BSE MID CAP,BSE BSE MID CAP,12/24/2014,10074.16,10120.34,10057.91,10074.52,0,0
BSE SMALL CAP,BSE BSE SMALL CAP,12/24/2014,10907.11,10940.82,10881.62,10892.93,0
,0
BSE 100,BSE BSE 100,12/24/2014,8330.95,8340.64,8231.42,8248.88,0,0
BSE 200,BSE BSE 200,12/24/2014,3401.51,3405.93,3365.36,3372.09,0,0
BSE 500,BSE BSE 500,12/24/2014,10622.29,10637.84,10518.27,10538.25,0,0
BSE GREENEX,BSE BSE GREENEX,12/24/2014,2243.95,2246.01,2214.35,2219.41,0,0
BSE CARBONEX,BSE BSE CARBONEX,12/24/2014,1343.65,1345.38,1327.95,1330.75,0,0
BSE PSU,BSE BSE PSU,12/24/2014,8185.28,8200.48,8065.79,8082.91,0,0
BSE India Infrastructure Index,BSE BSE India Infrastructure Index,12/24/2014,178
.99,179.14,176.64,177.23,0,0
BSE IPO,BSE BSE IPO,12/24/2014,2749.36,2751.8,2709.63,2727.68,0,0
BSE SME IPO,BSE BSE SME IPO,12/24/2014,1173.3,1183.84,1112.5,1174.56,0,0
BSE BANKEX,BSE BSE BANKEX,12/24/2014,21310.87,21425.39,21183.96,21226.64,0,0
BSE CAPITAL GOODS,BSE BSE CAPITAL GOODS,12/24/2014,15186.58,15281.33,15032.77,15
071.76,0,0
BSE REALTY,BSE BSE REALTY,12/24/2014,1502.22,1534.8,1501.93,1519.85,0,0
BSE POWER,BSE BSE POWER,12/24/2014,2054.41,2059.91,2027.54,2035.92,0,0

BSE OIL & GAS,BSE BSE OIL & GAS,12/24/2014,10014.89,10020.42,9822.98,9871.72,0,0

BSE METAL,BSE BSE METAL,12/24/2014,10548.69,10602.62,10473.68,10501.47,0,0
BSE CONSUMER DURABLES,BSE BSE CONSUMER DURABLES,12/24/2014,9491.97,9505.13,9382.
26,9406.15,0,0
BSE AUTO,BSE BSE AUTO,12/24/2014,18600.98,18706.99,18415.28,18462.55,0,0
BSE TECK,BSE BSE TECK,12/24/2014,5793.57,5805.08,5705.4,5724.6,0,0
BSE IT,BSE BSE IT,12/24/2014,10491.98,10510.22,10291.14,10334.39,0,0
BSE FMCG,BSE BSE FMCG,12/24/2014,7854.71,7857.69,7709.21,7749.14,0,0
BSE HEALTHCARE,BSE BSE HEALTHCARE,12/24/2014,14531.66,14554.32,14333.89,14372.71
,0,0
20MICRONS,20 MICRONS LTD,12/24/2014,30.5,30.5,30.15,30.25,91034,68885
3IINFOTECH,3I INFOTECH LIMITED,12/24/2014,8.05,9.2,8,8.2,3685441,1458141
3MINDIA,3M INDIA LIMITED,12/24/2014,6600.15,6679.95,6350.05,6374.2,849,460
8KMILES,8K MILES SOFTWARE SERVICES LTD,12/24/2014,592,604,565.05,578.9,26686,106
08
A2ZMES,A2Z MAINTENANCE & ENGINEERING SERVICES LTD,12/24/2014,16.5,17.25,16.5,17.
05,85284,63081
AARTIDRUGS,AARTI DRUGS LTD.,12/24/2014,783.55,798.15,775,785,3698,2366
AARTIIND,AARTI INDUSTRIES LTD,12/24/2014,286,292,275.05,276.05,67340,54383
AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,12/24/2014,41.75,44.9,41.75,43.05,1412
6,3051
ABAN,ABAN OFFSHORE LTD,12/24/2014,414.1,426.5,414.1,419.7,870416,162464
ABB,ABB LTD.,12/24/2014,1162,1232,1155.6,1198.8,105974,15921
ABBOTINDIA,ABBOTT INDIA LTD,12/24/2014,3466,3534.9,3461,3473.2,695,442
ABCIL,ADITYA BIRLA CHEMICALS (INDIA) LTD,12/24/2014,209,209.05,202,202.9,18889,1
5363
ABGSHIP,ABG SHIPYARD LIMITED,12/24/2014,218.1,223,218.05,220.85,82806,29960
ABIRLANUVO,ADITYA BIRLA NUVO LIMITED,12/24/2014,1648.65,1676.25,1641,1666.6,1857
73,81359
ACC,ASSOCIATED CEMENT CO LTD,12/24/2014,1385.1,1409,1381,1393.4,812449,582508
ACCELYA,ACCELYA KALE SOLUTIONS LTD,12/24/2014,1028,1028,1001,1006.5,4416,2623
ACE,ACTION CONSTRUCTION EQUIPMENT LIMITED,12/24/2014,36.35,39,35.8,37.9,393618,2
30195
ACROPETAL,ACROPETAL TECHNOLOGIES LTD,12/24/2014,3.2,3.2,2.9,3,64074,64074
ADANIENT,ADANI ENTERPRISES LIMITED,12/24/2014,443.4,446.95,438.5,441.6,1539329,7
65395
ADANIPORTS,ADANI PORT & SEZ LTD,12/24/2014,287.9,287.9,282,283.05,2631645,126642
3
ADANIPOWER,ADANI POWER LTD,12/24/2014,41.3,43.1,41.1,42.45,5509850,2271481
ADFFOODS,ADF FOODS LTD,12/24/2014,63.6,67.05,62.6,66.5,69499,41219
ADHUNIK,ADHUNIK METALIKS LTD.,12/24/2014,20.25,20.8,19.85,20.15,72480,59681
ADORWELD,ADOR WELDING LIMITED,12/24/2014,203.2,209.4,200.3,204.3,2004,1706
ADSL,ALLIED DIGITAL SERVICES LIMITED,12/24/2014,20.95,22.9,20.85,21.6,61981,3248
0
ADVANTA,ADVANTA INDIA LIMITED,12/24/2014,352,413,349,368.05,154353,33906
AEGISCHEM,AEGIS LOGISTICS LIMITED,12/24/2014,444.75,446,433.5,435.95,12515,3919
AFL,ACCEL FRONTLINE LIMITED,12/24/2014,94.4,95,87.6,91.05,10000,7104
AFTEK,AFTEK LIMITED,12/24/2014,6.5,6.8,6.45,6.75,48976,48976
AGARIND,AGARWAL INDUSTRIAL CORPORATION LTD,12/24/2014,108.9,120.95,105.45,107.7,
14255,3714
AGCNET,AGC NETWORKS LTD,12/24/2014,83,83.4,80.05,81.3,2794,1695
AGRITECH,AGRI-TECH (INDIA) LTD,12/24/2014,6.2,6.2,6.2,6.2,400,400
AGRODUTCH,AGRO DUTCH INDUSTRIES LIMITED,12/24/2014,3.5,3.6,3.45,3.5,18423,18021
AHLEAST,ASIAN HOTELS (EAST) LTD,12/24/2014,168.5,171.5,167,167.95,245,216
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,12/24/2014,215.3,223.7,212.3,218.15,123665,
54939
AHLWEST,ASIAN HOTELS (WEST) LTD,12/24/2014,115,118.8,111.25,112.35,613,254
AHMEDFORGE,AHMEDNAGAR FORGINGS LTD,12/24/2014,336,346.9,335.9,340.25,177040,6206
7
AIAENG,AIA ENGINEERING LIMITED,12/24/2014,1031.85,1065,1026,1036.35,362331,33920

2
AIL,ALSTOM INDIA LTD,12/24/2014,618,618.85,603.55,605.4,23074,14238
AJANTPHARM,AJANTA PHARMA LIMITED,12/24/2014,2290.05,2315.45,2250.1,2260.2,29049,
12421
AJMERA,AJMERA REALTY & INFRA INDIA LTD,12/24/2014,90.9,96.3,87.6,95.25,12262,488
8
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,12/24/2014,16,16.55,15.75,16,213320,115776
AKZOINDIA,AKZO NOBEL INDIA LTD,12/24/2014,1321,1359,1318.1,1344.15,14722,10582
ALBK,ALLAHABAD BANK,12/24/2014,124.4,125.9,123.1,125.15,3173100,891938
ALCHEM,ALCHEMIST LTD,12/24/2014,30.55,32.95,30.5,31.8,3784,3168
ALEMBICLTD,ALEMBIC LIMITED,12/24/2014,39.05,39.3,38.05,38.5,256825,98036
ALICON,ALICON CASTALLOY LTD,12/24/2014,320,320,308.1,312.8,14001,5446
ALKALI,ALKALI METALS LTD,12/24/2014,19.75,20,19.15,19.25,347,308
ALKYLAMINE,ALKYL AMINES CHEMICALS LIMITED,12/24/2014,371,371.05,365.15,366.05,44
4,213
ALLCARGO,ALLCARGO GLOBAL LOGISTICS LIMITED,12/24/2014,308.55,309.2,301,305.55,56
250,29178
ALLSEC,ALLSEC TECHNOLOGIES LTD,12/24/2014,23.35,23.9,23,23.8,1216,901
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,12/24/2014,12.8,12.95,12.35,12.6,15721,111
94
ALOKTEXT,ALOK INDUSTRIES LTD,12/24/2014,9.9,10.15,9.85,9.95,5501339,2566911
ALPA,ALPA LABORATORIES LIMITED,12/24/2014,14.45,14.45,13.45,14.25,1513,1513
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,12/24/2014,481,492.4,470.55,485.5,34193,16429
ALPSINDUS,ALPS INDUSTRIES LTD.,12/24/2014,1.5,1.6,1.5,1.6,5042,5042
ALSTOMT&D,ALSTOM T&D INDIA LTD,12/24/2014,461,464.85,457,460.75,54018,25501
AMARAJABAT,AMARA RAJA BATTERIES LTD,12/24/2014,801.4,801.4,782.3,794.45,118649,2
9996
AMARJOTHI,AMARJOTHI SPINNING MILLS LTD,12/24/2014,68.6,68.6,67,67,120,120
AMBIKCO,AMBIKA COTTON MILLS LTD,12/24/2014,550,554.9,535.1,545.45,3891,3063
AMBUJACEM,AMBUJA CEMENTS LTD,12/24/2014,228.15,231.8,226,226.85,2950266,1805854
AMDIND,AMD INDUSTRIES LIMITED,12/24/2014,24.3,24.75,23,23.6,3020,2158
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,12/24/2014,450.35,458.9,443,445.1,73510,23
122
AMTEKAUTO,AMTEK AUTO LTD.,12/24/2014,172.9,175.6,168.05,169.15,2844016,1541063
AMTEKINDIA,AMTEK INDIA LIMITED,12/24/2014,67.55,68.9,67.3,68.15,437985,322848
AMTL,ADVANCE METERING TECHNOLOGY LTD,12/24/2014,12.5,12.8,12.5,12.8,232,232
ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,12/24/2014,44.75,45.2,44,44.4,638143,33119
9
ANDHRABANK,ANDHRA BANK,12/24/2014,85,87,84.5,86.1,3637472,1805696
ANDHRACEMT,ANDHRA CEMENTS LTD,12/24/2014,11.6,11.6,11.2,11.3,29630,23073
ANDHRSUGAR,ANDHRA SUGARS LTD,12/24/2014,118.05,119,118,118.35,5820,5230
ANGIND,ANG INDUSTRIES LTD,12/24/2014,38.5,38.9,35.95,36.15,53244,17223
ANIKINDS,ANIK INDUSTRIES LTD,12/24/2014,28.5,28.5,27.9,27.9,260,260
ANKITMETAL,ANKIT METAL & POWER LTD,12/24/2014,4.5,4.5,4.15,4.15,25047,22358
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE LIMITED,12/24/2014,24.3,24.8,23.85,24
.1,225153,186176
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION LIMITED,12/24/2014,27.8,27.8,27.25,27.35
,11079,8801
ANTGRAPHIC,ANTARCTICA LTD,12/24/2014,0.15,0.2,0.15,0.2,7722,7722
APARINDS,APAR INDUSTRIES LTD.,12/24/2014,382.8,399.5,380,391.2,52058,28030
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,12/24/2014,465.05,472,451.1,461.65,19159,11
892
APLAB,APLAB LTD,12/24/2014,34.2,34.2,34.2,34.2,5,5
APLAPOLLO,APL APOLLO TUBES LTD,12/24/2014,323.95,327,322.1,326.2,6511,4584
APLLTD,ALEMBIC PHARMA LTD,12/24/2014,425.5,434.9,425.2,426.8,64026,48919
APOLLOHOSP,APOLLO HOSPITALS ENTER. L,12/24/2014,1148,1151.35,1132.35,1138.4,1273
78,72732
APOLLOTYRE,APOLLO TYRES LTD,12/24/2014,218.2,222.45,216.15,218.45,4031367,138814
8
APTECHT,APTECH LIMITED,12/24/2014,69,71.15,68.45,68.95,289719,59381

ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,12/24/2014,39.6,47.25,39.6,44.55,279301,86054

ARCHIES,ARCHIES LTD,12/24/2014,25.5,26.35,25.05,25.3,212105,116901
ARCOTECH,ARCOTECH LTD,12/24/2014,353.5,355.5,349.55,352.85,41419,8206
ARIES,ARIES AGRO LIMITED,12/24/2014,118,119.8,116.5,117.95,50331,19563
ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,12/24/2014,59.45,59.95,54.5,59.95,786,
500
AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,12/24/2014,81.5,81.5,77,78.55,5684,373
9
ARROWTEX,ARROW TEXTILES LTD,12/24/2014,23.25,23.25,21.75,22.55,55583,33734
ARSHIYA,ARSHIYA INTERNATIONAL LTD,12/24/2014,17.3,17.95,17,17.7,23045,20833
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS LIMITED,12/24/2014,35.7,36.75,35.7,36.15,
25002,16511
ARVIND,ARVIND LTD,12/24/2014,267,272,265.45,269.4,2399150,775069
ARVINDREM,ARVIND REMEDIES LTD,12/24/2014,28.9,29.7,28.4,28.75,931614,289719
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,12/24/2014,115.8,115.8,113,114.75,13846,114
53
ASAHISONG,ASAHI SONGWON COLOR LTD,12/24/2014,130.15,145.2,130.15,141.35,14969,85
87
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES LIMITED,12/24/2014,50.5,50.5,47.6,49.25
,5225,2921
ASHAPURMIN,ASHAPURA MINECHEM LTD,12/24/2014,54.2,55,52.8,53.55,61175,41179
ASHIANA,ASHIANA HOUSING LTD,12/24/2014,191,198.05,186.4,190.95,33459,20055
ASHIMASYN,ASHIMA LIMITED,12/24/2014,8.3,8.7,8.3,8.7,3464,3458
ASHOKA,ASHOKA BUILDCON LTD,12/24/2014,142.2,146,138.3,139.05,212955,149170
ASHOKLEY,ASHOK LEYLAND LTD,12/24/2014,49.5,50.65,48.65,49.65,21290484,7747081
ASIANHOTNR,ASIAN HOTELS LTD,12/24/2014,116.7,118.8,115.45,118.2,2494,303
ASIANPAINT,ASIAN PAINTS LIMITED,12/24/2014,740.1,743.2,725.15,728.45,2337291,149
2066
ASIANTILES,ASIAN GRANITO INDIA LIMITED,12/24/2014,132.3,137,132.15,134,22107,134
17
ASSAMCO,ASSAM COMPANY LIMITED,12/24/2014,4.05,4.2,4,4.05,446917,218473
ASTEC,ASTEC LIFESCIENCES LTD,12/24/2014,99.5,103,99,100.95,73465,38444
ASTRAL,ASTRAL POLY TECHNIK LIMITED,12/24/2014,375.1,389.55,375,387.95,1255892,12
44581
ASTRAMICRO,ASTRA MICROWAVE LTD,12/24/2014,113.6,114.75,112.3,113.1,224177,78190
ASTRAZEN,ASTRAZENECA PHARMA INDIA LIMITED,12/24/2014,804.1,806,801.4,802.6,4384,
1624
ATFL,AGRO TECH FOODS LIMITED,12/24/2014,590,604.4,586.45,599.7,3379,2376
ATLANTA,ATLANTA LIMITED,12/24/2014,60.25,60.25,58.5,59.1,13794,4288
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,12/24/2014,235,237.3,233,234.2,13241,3653
ATUL,ATUL LTD,12/24/2014,1411,1424,1346,1364.85,30614,16801
ATULAUTO,ATUL AUTO LTD,12/24/2014,603.15,611.95,590.6,597.3,103710,35622
AURIONPRO,AURIONPRO SOLUTIONS LIMITED,12/24/2014,238.35,241.9,238.05,239,8578,69
02
AUROPHARMA,AUROBINDO PHARMA LTD,12/24/2014,1081,1121,1063,1091.6,3000703,1600436
AUSTRAL,AUSTRAL COKE & PROJECTS LTD,12/24/2014,0.55,0.6,0.55,0.6,38787,38787
AUTOAXLES,AUTOMATIVE AXLES LTD,12/24/2014,710,756,700,747.3,14342,6105
AUTOIND,AUTOLINE INDUSTRIES LIMITED,12/24/2014,73.7,75.8,72.8,73.6,113212,25368
AUTOLITIND,AUTOLITE (INDIA) LTD,12/24/2014,34.4,34.55,33,33.35,1181,830
AVANTI,AVANTI FEEDS LTD,12/24/2014,1645.2,1647.65,1610.1,1625.2,4092,2908
AVTNPL,AVT NATURAL PRODUCTS LIMITED,12/24/2014,37.8,38.55,37,38.1,31317,17145
AXISBANK,AXIS BANK LTD,12/24/2014,494,497.7,491.2,494.3,3181539,944202
AXISCADES,AXISCADES ENGINEERING TECHNOLOGIES LTD,12/24/2014,152.5,152.5,148,149.
75,157925,141307
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,12/24/2014,2475,2494.95,2471.35,2489.1
5,111,92
BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,12/24/2014,32,32.5,30.25,30.75,17358,11862
BAGFILMS,B.A.G. FILMS LIMITED,12/24/2014,3.05,3.05,2.95,2.95,15936,14148
BAJAJ-AUTO,BAJAJ AUTO LTD,12/24/2014,2530.95,2539,2462.1,2477.7,414127,290165
BAJAJCORP,BAJAJ CORP LTD,12/24/2014,347,348,338.25,341.25,90711,62648

BAJAJELEC,BAJAJ ELECTRICALS LIMITED,12/24/2014,222.95,222.95,217.5,218.25,68884,

32951
BAJAJFINSV,BAJAJ FINSERVE LTD,12/24/2014,1307,1327.85,1298,1309.05,34989,14233
BAJAJHIND,BAJAJ HINDUSTAN LTD,12/24/2014,18.65,18.8,18.1,18.6,1100675,459001
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT LTD,12/24/2014,1379.9,1399.9,1367.05,1384
.6,6874,4141
BAJFINANCE,BAJAJ FINANCE LTD,12/24/2014,3497,3497,3400,3424.8,8869,4553
BALAJITELE,BALAJI TELEFILMS LIMITED.,12/24/2014,68,70.5,67.8,68.55,164643,72334
BALAMINES,BALAJI AMINES LIMITED,12/24/2014,69.45,71.85,68.45,69.95,9189,6666
BALKRISIND,BALKRISHNA INDUSTRIES LIMITED,12/24/2014,595.5,619.15,590,596.7,80317
,35277
BALLARPUR,BALLARPUR INDUSTRIES LTD,12/24/2014,15.6,15.8,15.3,15.4,325246,160458
BALMLAWRIE,BALMER LAWRIE & CO LTD,12/24/2014,572.1,579.95,570.2,576.2,16056,1153
6
BALPHARMA,BAL PHARMA LIMITED,12/24/2014,69.5,69.5,68.1,68.65,9844,6089
BALRAMCHIN,BALRAMPUR CHINI MILLS LTD,12/24/2014,58.4,58.4,57.4,57.6,250646,19418
3
BANARBEADS,BANARAS BEADS LTD,12/24/2014,43.6,47,43.6,44.6,3430,2960
BANARISUG,BANNARI AMMAN SUGARS LTD,12/24/2014,1110,1150,1110,1149.2,34,21
BANCOINDIA,BANCO PRODUCTS (INDIA) LIMITED,12/24/2014,159,162.9,156.6,161.25,1732
7,8844
BANG,BANG OVERSEAS LTD,12/24/2014,10.15,11.4,10.15,11.25,57,50
BANKBARODA,BANK OF BARODA,12/24/2014,1058.5,1068,1054.6,1059.7,833164,252318
BANKBEES,BENCHMARK BANKBEES,12/24/2014,1875.8,1900,1875,1890.17,3853,3204
BANKINDIA,BANK OF INDIA,12/24/2014,288.5,293.2,285.95,291.2,3846108,1347217
BANSWRAS,BANSWARA SYNTEX LIMITED,12/24/2014,69,69.5,64.05,66.5,1234,751
BARTRONICS,BARTRONICS INDIA LIMITED,12/24/2014,12.5,13.35,12.5,12.8,91998,63758
BASF,BASF INDIA LTD,12/24/2014,1196.95,1217.95,1170.25,1204.85,12202,7471
BASML,BANNARI AM SPIN MILL LTD.,12/24/2014,170,178.6,167.05,169.7,3940,2518
BATAINDIA,BATA INDIA LTD,12/24/2014,1290.05,1299,1266.25,1275,248420,149944
BAYERCROP,BAYER CROPSCIENCE LTD,12/24/2014,2934,2945,2890,2921.25,9995,7122
BBL,BHARAT BIJLEE LTD,12/24/2014,657.75,670,645,650.65,3985,1667
BBTC,BOMBAY BURMAH TRADING CORP. LTD,12/24/2014,382.6,389.7,372.05,375.25,96538,
44887
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,12/24/2014,16.25,16.5,16.1,16.5,1774,1624
BEL,BHARAT ELECTRONICS LTD,12/24/2014,2719,2760,2690,2726.9,65569,19587
BEML,BHARAT EARTH MOVERS LTD,12/24/2014,679.95,712,675,689.35,303565,58658
BERGEPAINT,BERGER PAINTS (I) LTD,12/24/2014,400,408.65,392.6,404.35,250684,66334
BFINVEST,BF INVESTMENT LTD,12/24/2014,119.95,124.5,116.75,118.75,250067,38679
BFUTILITIE,BF UTILITIES LIMITED,12/24/2014,645.5,687,638.65,666.45,2114783,16982
3
BGLOBAL,BHARATIYA GLOBAL INFO LTD,12/24/2014,3.55,3.55,3.5,3.5,518,518
BGRENERGY,BGR ENERGY SYSTEMS LIMITED,12/24/2014,154.1,156.6,152,153,171209,76991
BHAGYNAGAR,BHAGYANAGAR INDIA LIMITED,12/24/2014,17.55,17.55,17.15,17.15,2260,225
4
BHARATFORG,BHARAT FORGE CO LTD,12/24/2014,908.6,928,895.65,915,1042731,551824
BHARATGEAR,BHARAT GEARS LTD,12/24/2014,60.1,63.2,60.1,62.2,34448,22491
BHARATRAS,BHARAT RASAYAN LTD,12/24/2014,833,853.95,830,834.85,290,266
BHARTIARTL,BHARTI AIRTEL LTD,12/24/2014,357.4,357.4,350.5,353.1,5499222,3553928
BHARTISHIP,BHARATI SHIPYARD LTD.,12/24/2014,36.7,38.75,35.5,37.4,531108,115107
BHEL,BHEL,12/24/2014,262.9,264.35,252.5,254.55,7778374,3532499
BHUSANSTL,BHUSHAN STEELS & STRIPS LTD,12/24/2014,85.7,88.15,85.7,86.85,105551,47
752
BIL,BHARTIYA INTERNATIONAL LIMITED,12/24/2014,404.5,408.75,391.3,396.7,29880,117
60
BILENERGY,BIL ENERGY SYSTEMS LTD,12/24/2014,1.15,1.15,1.1,1.15,7120,7020
BILPOWER,BILPOWER LIMITED,12/24/2014,1.35,1.4,1.35,1.4,8780,8780
BIMETAL,BIMETAL BEARINGS LTD,12/24/2014,384,384,372.25,377.25,402,243
BINANIIND,BINANI INDUSTRIES LIMITED,12/24/2014,99.65,100.9,98.1,98.5,19105,10267
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,12/24/2014,27.3,28.75,27.25,27.6,95300,38553

BIOCON,BIOCON LIMITED.,12/24/2014,425.35,425.95,411.05,412.65,2370018,1409782
BIRLACORPN,BIRLA CORPORATION LTD,12/24/2014,441,447.85,433.1,440.25,10281,6518
BIRLACOT,BIRLA COTSYN (INDIA) LTD,12/24/2014,0.1,0.15,0.1,0.15,1275727,929271
BIRLAERIC,BIRLA ERICSON LTD,12/24/2014,63.75,69.85,63.75,68.85,47233,47233
BIRLAMONEY,ADITYA BIRLA MONEY LTD,12/24/2014,33,33.65,32.5,32.6,8072,6317
BLBLIMITED,BLB LIMITED,12/24/2014,4.9,5.4,4.9,5.4,1050,550
BLISSGVS,BLISS GVS PHARMA LTD,12/24/2014,63.65,64.5,62.5,63.6,13126,9001
BLKASHYAP,B.L.KASHYAP & SON LTD,12/24/2014,14.45,15,14.2,14.95,33234,19299
BLUECHIP,BLUE CHIP INDIA LTD,12/24/2014,0.35,0.35,0.3,0.3,9150,9150
BLUEDART,BLUE DART EXPRESS LTD,12/24/2014,6165,6272.65,6165,6240.75,3287,2152
BLUESTARCO,BLUE STAR LIMITED,12/24/2014,314,318.3,310.5,314.05,21077,8895
BLUESTINFO,BLUE STAR INFOTECH,12/24/2014,204.1,208,204.1,205.3,5035,1943
BODALCHEM,BODAL CHEMICALS LTD,12/24/2014,31,32.7,30.55,31.8,75773,50895
BOMDYEING,BOMBAY DYEING & MFG. CO L,12/24/2014,65.45,66.1,64.7,65.15,501521,1588
43
BOSCHLTD,BOSCH LTD,12/24/2014,18450.05,18790,18305,18421.75,42260,26215
BPCL,BHARAT PETROLEUM CORP LT,12/24/2014,648.25,653.6,635.5,639.7,2553721,190006
7
BPL,BPL LIMITED,12/24/2014,21,24,21,22.9,1158468,262743
BRANDHOUSE,BRANDHOUSE RETAILS LTD,12/24/2014,1.75,1.8,1.7,1.8,10343,6130
BRFL,BOMBAY RAYON FASHIONS LTD,12/24/2014,127.05,129.9,120.5,128.05,2246,1571
BRIGADE,BRIGADE ENTERPRISES LIMITED,12/24/2014,142,146,142,143.3,18826,10532
BRITANNIA,BRITANNIA INDUSTRIES LTD,12/24/2014,1766,1785,1746.3,1755.4,31614,1700
5
BROOKS,BROOKS LAB LTD,12/24/2014,41,41.65,40.5,40.6,27916,19782
BSELINFRA,BSEL INFRASTRUCTURE REALTY LIMITED,12/24/2014,2.65,2.95,2.65,2.8,53756
,45291
BSL,BSL LTD,12/24/2014,37.1,38.95,35.6,35.9,12432,9154
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,12/24/2014,2555,2555,2520,2550,53,31
BSLIMITED,BS LTD,12/24/2014,23.65,23.75,22.45,22.6,511965,43432
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,12/24/2014,87.05,87.05,85,85,203,202
BURNPUR,BURNPUR CEMENT LIMITED,12/24/2014,8.65,8.7,8.3,8.5,72401,51449
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES LTD,12/24/2014,213,228.95,212.35,216.
9,978,541
BVCL,BARAK VALLEY CEMENTS LIMITED,12/24/2014,11.5,11.5,11.2,11.35,430,404
CADILAHC,CADILA HEALTHCARE LIMITED,12/24/2014,1519.95,1594,1519.95,1586.95,69673
,33356
CAIRN,CAIRN INDIA LIMITED,12/24/2014,247.95,248.8,240.2,241.1,3373560,1830721
CALSOFT,CALIFORNIA SOFTWARE CO LT,12/24/2014,5.15,5.15,4.95,5,2529,1165
CANBK,CANARA BANK,12/24/2014,433.8,445,430.2,441.05,3226524,1534370
CANDC,C & C CONSTRUCTIONS LIMITED,12/24/2014,32,34.4,30,32.65,1566,747
CANFINHOME,CAN FIN HOMES LTD,12/24/2014,505.05,507.95,496,498.95,19532,10131
CANTABIL,CANTABIL RETAIL LTD,12/24/2014,38.4,39.7,35.7,37.75,874,471
CAPF,CAPITAL FIRST LTD,12/24/2014,356,362,348.1,357.6,98819,37984
CAPLIPOINT,CAPLIN POINT LABORATORIES LTD,12/24/2014,378.1,400,378.1,390.2,7313,5
270
CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,12/24/2014,168.3,170.4,166.1,168.35,452334,
418080
CAREERP,CAREER POINT LTD,12/24/2014,120,122.95,108,120.2,6798,3196
CARERATING,CREDIT ANALYSIS AND RESEARCH LTD,12/24/2014,1474,1474,1435,1440.05,27
118,23761
CASTROLIND,CASTROL INDIA LIMITED,12/24/2014,510.9,510.9,500,501.2,131307,82744
CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM LIMITED,12/24/2014,4.65,4.85,4.65,4.75
,14536,13936
CCL,CCL PRODUCTS (I) LTD,12/24/2014,165.15,167.6,162.55,164.1,189321,76821
CEATLTD,CEAT LTD,12/24/2014,841.05,861.7,832.2,841.1,428678,92208
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO LTD,12/24/2014,19.3,21,19.15,20.8
5,61266,35763
CELEBRITY,CELEBRITY FASHIONS LTD,12/24/2014,14,15.15,13.8,13.85,1408,1233
CELESTIAL,CELESTIAL LABS LIMITED,12/24/2014,37.65,38.1,37.5,37.8,115172,43486

CENTENKA,CENTURY ENKA LTD,12/24/2014,166.9,166.9,162.2,162.7,11705,7316

CENTEXT,CENTURY EXTRUSIONS LTD,12/24/2014,2,2,1.95,1.95,2494,2369
CENTRALBK,CENTRAL BANK OF INDIA,12/24/2014,88.1,90.4,86.7,88.8,1728700,843324
CENTUM,SOLECTRON CENTUM ELECTRONICS LIMITED,12/24/2014,638,642,630.1,636.55,2178
,1350
CENTURYPLY,CENTURY PLYBOARDS (INDIA) LIMITED,12/24/2014,150.9,154.45,150.1,152.6
,121363,51659
CENTURYTEX,CENTURY TEXTILES LTD,12/24/2014,496.1,517.9,496.1,509.8,1689424,77732
0
CERA,CERA SANITARYWARE LIMITED,12/24/2014,1703,1716,1680.25,1705,90159,89379
CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES LTD,12/24/2014,11,11,9.45,9.75,18128,
3125
CESC,CESC LTD,12/24/2014,645,653,639.7,648.35,560114,339048
CGCL,CAPRI GLOBAL CAPITAL LTD,12/24/2014,185,185.5,180.6,184.8,493,214
CHAMBLFERT,CHAMBAL FERTILIZERS LTD,12/24/2014,60,61.2,59.75,60.15,200744,89244
CHEMFALKAL,CHEMFAB ALKALIS LIMITED,12/24/2014,78.5,79.9,77.5,79.7,3000,2415
CHENNPETRO,CHENNAI PETROLEUM CORPORATION LIMITED,12/24/2014,70.3,71.25,69.6,70.0
5,154233,64680
CHESLINTEX,CHESLIND TEXTILES LTD,12/24/2014,8.05,8.05,8.05,8.05,200,200
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY LTD,12/24/2014,468.65,489,
463.5,479.95,13554,9386
CHROMATIC,CHROMATIC INDIA LTD,12/24/2014,3.6,3.8,3.6,3.8,27196,20756
CIGNITITEC,CIGNITI TECHNOLOGIES LTD,12/24/2014,429.55,450,429.55,442.15,58046,29
201
CIMMCO,CIMMCO BIRLA LTD,12/24/2014,60.75,64.55,57.1,64.55,29969,19385
CINELINE,CINELINE INDIA LTD,12/24/2014,11,11.4,10.6,11.4,328,310
CINEVISTA,CINEVISTAAS LTD,12/24/2014,3.95,4,3.75,3.75,2860,2360
CIPLA,CIPLA LTD,12/24/2014,635.1,636.45,622,625.1,2697412,1779881
CLASSIC,CLASSIC DIAMONDS (INDIA) LIMITED,12/24/2014,1.95,1.95,1.95,1.95,261,261
CLNINDIA,CLARIANT CHEMICALS (INDIA,12/24/2014,854.05,867,854.05,862.6,6471,4330
CLUTCHAUTO,CLUTCH AUTO LIMITED,12/24/2014,19,19.7,19,19.25,9251,5877
CMAHENDRA,C.MAHENDRA EXPORTS LTD,12/24/2014,13.4,13.4,12.5,12.6,84004,54461
CMC,CMC LTD,12/24/2014,1902,1904.75,1875,1879.85,13488,7623
CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,12/24/2014,16,16,16,16,50,50
COALINDIA,COAL INDIA LTD,12/24/2014,384.8,389.8,373.55,376.85,5158783,3254432
COLPAL,COLGATE PALMOLIVE (I) LTD,12/24/2014,1805,1805.95,1740,1752.2,136040,6867
8
COMPUAGE,COMPUAGE INFOCOM LIMTED,12/24/2014,173,177.15,165.55,169.2,11121,730
COMPUSOFT,COMPUCOM SOFTWARE LTD,12/24/2014,11.3,11.55,11,11.2,4471,2385
CONCOR,CONTAINER CORPORATION OF INDIA LIMITED,12/24/2014,1297,1330,1297,1315.2,5
2953,42482
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,12/24/2014,48,52,47.2,48.85,4627,2278
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,12/24/2014,26,26.7,25.75,26.35,1703,1583
COREEDUTEC,CORE EDUCATION & TECHNOLOGIES LTD,12/24/2014,9,9.1,8.8,8.9,113586,804
02
COROENGG,COROMANDEL ENGINEERING COMPANY LTD,12/24/2014,44.65,44.65,43.95,43.95,3
32,332
COROMANDEL,COROMANDEL INTERNATIONAL LTD,12/24/2014,296.5,308.7,296.5,305.95,3847
6,23566
CORPBANK,CORPORATION BANK,12/24/2014,317.45,318,313.25,316,42852,20999
COSMOFILMS,COSMO FILMS LTD,12/24/2014,96.25,98.05,94.75,95.7,17923,9246
COUNCODOS,COUNTRY CONDO'S LTD,12/24/2014,1.9,1.9,1.9,1.9,25,25
COX&KINGS,COX & KINDS (I) LTD,12/24/2014,295.4,302,293.4,298.35,456845,170757
CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL FUND,12/24/2014,25.1,25.
1,24.61,24.69,115021,86891
CREATIVEYE,CREATIVE EYE LIMITED,12/24/2014,3.95,3.95,3.95,3.95,50,50
CREST,CREST VENTURES LTD,12/24/2014,49,49,49,49,2,2
CRISIL,CRISIL LIMITED,12/24/2014,1940,1976,1894.2,1963.75,8398,6738
CROMPGREAV,CROMPTON GREAVES LTD,12/24/2014,178.05,181.45,177.3,179.9,8051962,469
9807

CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES LIMITED,12/24/2014,12.85,12.85,12.85,12.85,

1227,1227
CUB,CITY UNION BANK LTD,12/24/2014,94.5,94.85,92.7,93.2,231962,93498
CUBEXTUB,CUBEX TUBINGS LTD,12/24/2014,11.9,11.9,11.9,11.9,102,102
CUMMINSIND,CUMMINS INDIA LTD,12/24/2014,850,878,841.05,860.95,166052,92101
CURATECH,CURA TECHNOLOGIES LTD,12/24/2014,12,13,11.7,12.95,1315,1310
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE LTD.,12/24/2014,39.8,40.6,39.1,40.25,27
999,14579
CYIENT,CYIENT LTD,12/24/2014,516,529,512.55,517.35,23923,15447
DAAWAT,L. T. OVERSEAS LIMITED,12/24/2014,111.45,111.6,105.8,107.4,11028,4127
DABUR,DABUR INDIA LTD,12/24/2014,232,234.9,225.95,228.4,3198456,2486635
DALMIABHA,DALMIA BHARAT LTD,12/24/2014,434,443.85,420.1,433.85,84446,80524
DALMIAREF,DALMIA REFRACTORIES LTD,12/24/2014,138.7,138.7,123.2,129.4,512,511
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES LTD,12/24/2014,21.7,23,21,21.3,6739
1,56632
DATAMATICS,DATAMATICS TECHNO LTD,12/24/2014,78.15,83.6,77.1,80.2,68405,31623
DBCORP,D. B. CORP LTD,12/24/2014,382.95,389,379.95,388.05,11206,7667
DBREALTY,D B REALTY LTD,12/24/2014,54.3,57.1,53.7,54.1,248697,119618
DBSTOCKBRO,DB (INT) STOCK BROKERS,12/24/2014,60.2,60.35,60.05,60.35,57341,5687
DCBBANK,DEVELOP CREDIT BANK LTD,12/24/2014,119.65,123.95,117.7,119.8,5461577,144
3886
DCM,DCM LTD,12/24/2014,99.4,102.45,98,98.65,59153,29049
DCMSHRIRAM,DCM SHRIRAM LTD,12/24/2014,166.05,168.4,164.1,166.8,31863,18849
DCW,DCW LTD,12/24/2014,16.5,17.5,16.3,17.1,553369,207140
DECCANCE,DECCAN CEMENTS LTD,12/24/2014,399,399.95,390.05,398.15,160,136
DECOLIGHT,DECOLIGHT CERAMICS LIMITED,12/24/2014,1.7,1.7,1.65,1.65,210,210
DEEPAKFERT,DEEPAK FERTILIZERS & PETR,12/24/2014,139.85,141.95,138.05,139.15,8020
8,40392
DEEPAKNTR,DEEPAK NITRITE LTD,12/24/2014,86,86.1,83.25,83.8,13236,10702
DEEPIND,DEEP INDUSTRIES LTD,12/24/2014,70.9,71.05,67.1,67.85,568060,170955
DELTACORP,DELTA CORP LIMITED,12/24/2014,88,88.75,87,87.45,674666,201519
DELTAMAGNT,DELTA MAGNETS LTD,12/24/2014,33,33,33,33,100,100
DEN,DEN NETWORKS LIMITED,12/24/2014,132.15,134.65,131,131.75,111012,79672
DENABANK,DENA BANK,12/24/2014,56.9,58.2,56.35,57.7,799625,360863
DENORA,DE NORA INDIA LIMITED,12/24/2014,146.9,146.9,141.5,142.9,1560,888
DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,12/24/2014,42,42.55,41.65,41.85,54069,45163
DHANBANK,THE DHANALAKSHMI BANK LTD,12/24/2014,39.3,39.3,38.35,38.7,211244,116987
DHANUKA,DHANUKA AGRITECH LTD,12/24/2014,520,538.8,513.85,531.1,14099,8689
DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,12/24/2014,16.75,16.75,15.5,16.45,4017,
3120
DHFL,DEWAN HOUSING FIN CORP LTD,12/24/2014,392.5,399.5,390.55,395.6,237877,11785
3
DHUNINV,DHUNSERI INVESTMENTS LTD,12/24/2014,135.65,135.65,130,133.85,191,127
DIAPOWER,DIAMOND POWER INFRA LTD,12/24/2014,67.05,70,65,67.15,110581,48844
DICIND,DIC INDIA LIMITED,12/24/2014,367,379.9,367,368.5,1268,673
DIGJAM,DIGJAM LTD,12/24/2014,8.6,8.75,8.5,8.55,42382,31996
DISHMAN,DISHMAN PHARMACEUTICALS AND CHEMICALS LIMITED,12/24/2014,121.1,124.6,121
.1,122.9,271315,95464
DISHTV,DISH TV INDIA LIMITED,12/24/2014,63.5,64.35,62.7,63.2,2259593,997018
DIVISLAB,DIVI'S LABORATORIES LTD,12/24/2014,1711.9,1717,1657,1673,283390,187891
DLF,DLF LIMITED,12/24/2014,133,135,131.05,131.65,8234588,3869928
DLINKINDIA,D-LINK (INDIA) LTD,12/24/2014,148,148.45,145,145.75,83728,59911
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA) LIMITED,12/24/2014,168.3,174,166
.55,169.1,358522,62224
DONEAR,DONEAR INDUSTRIES LIMITED,12/24/2014,18.25,21.5,18,20,1642,1456
DPL,DHUNSERI PETROCHEM LTD,12/24/2014,75,77.45,75,76.6,5826,4142
DPSCLTD,DPSC LTD,12/24/2014,16,18.5,15.9,17.45,7632,7626
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,12/24/2014,24.7,25.7,24.5,24.9,26287,20
318
DRDATSONS,DR DATSONS LABS LTD,12/24/2014,10.25,10.25,9.65,9.75,2377811,986798

DREDGECORP,DREDGING CORP OF INDIA,12/24/2014,412.85,412.85,405.1,406.85,19981,65

76
DRREDDY,DR. REDDY'S LABORATORIES,12/24/2014,3186,3186,3119.25,3134.45,660003,463
277
DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,12/24/2014,97.1,97.1,93.7,95.9,9789,2591
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,12/24/2014,10.05,10.05,10.05,10.05,538,538
DUNCANSLTD,DUNCANS INDUSTRIES LTD,12/24/2014,21,21,19.9,19.9,285,285
DWARKESH,DWARIKESH SUGAR IND LTD,12/24/2014,29.5,30,28.05,28.45,8593,8484
DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,12/24/2014,1916,1950,1895,1910.85,1743,13
58
DYNATECH,DYNACONS TECHNOLOGIES LTD,12/24/2014,3.15,3.15,3,3,1700,1243
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,12/24/2014,2.45,2.45,2,2.15,3642,3292
EASUNREYRL,EASUN REYROLLE LTD,12/24/2014,53.1,55,51.2,53.05,76136,43884
ECEIND,ECE INDUSTRIES LIMITED,12/24/2014,130.85,136.75,129.9,130.85,1169,929
ECLERX,eCLERX SERVICES LIMITED,12/24/2014,1276.3,1300,1274.55,1293.2,15207,9515
EDELWEISS,EDELWEISS CAPITAL LIMITED,12/24/2014,51.9,52.6,50.65,50.85,385043,2230
45
EDL,EMPEE DISTILLERIES LIMITED,12/24/2014,33.85,35.05,32.65,34.05,7020,4771
EDUCOMP,EDUCOMP SOLUTIONS LIMITED,12/24/2014,23.55,24.3,23.2,23.55,314271,182825
EICHERMOT,EICHER MOTORS LTD,12/24/2014,14879,15015,14723,14825.45,154617,126508
EIDPARRY,EID PARRY INDIA LTD,12/24/2014,197.15,199.8,196,197.5,27928,14319
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,12/24/2014,248.95,248.95,237.75,239.3,588,2
13
EIHOTEL,EIH LIMITED,12/24/2014,116,117.5,115.05,116,105332,85095
EKC,EVEREST KANTO CYLINDER LIMITED,12/24/2014,11,11.3,10.75,11.1,72561,33278
ELDERPHARM,ELDER PHARMACEUTICALS LTD,12/24/2014,107,108.7,106.35,106.5,72390,349
79
ELECON,ELECON ENG. CO. LTD,12/24/2014,49,52.55,47.9,51,762700,517488
ELECTCAST,ELECTROSTEEL CASTINGS LTD,12/24/2014,17.95,18.2,17.75,17.85,417201,179
177
ELECTHERM,ELECTROTHERM (INDIA) LTD.,12/24/2014,23.5,24.5,23.5,24.5,209,209
ELFORGE,EL FORGE LTD,12/24/2014,7.8,7.8,7.8,7.8,50,50
ELGIEQUIP,ELGI EQUIPMENTS LTD,12/24/2014,145.3,149,145.3,148.2,11159,9039
ELGIRUBCO,ELGI RUBBER CO. LTD,12/24/2014,31.1,33,31,31.1,12076,7815
EMAMIINFRA,EMAMI INFRASTRUCTURE LIMITED,12/24/2014,32,33.8,31.5,32.35,735,676
EMAMILTD,EMAMI LIMITED,12/24/2014,786.4,789.9,765,778.9,46291,16832
EMCO,EMCO LIMITED,12/24/2014,37.95,38.4,37.1,37.6,55514,36799
EMKAY,EMKAY SHARE & STK BKR LTD,12/24/2014,54.45,54.45,52.85,53,3450,2852
EMMBI,EMMBI POLYARNS LTD,12/24/2014,14.15,14.5,13.3,13.8,14929,4250
ENERGYDEV,ENERGY DEVELOPMENT COMPANY LIMITED,12/24/2014,19.8,19.8,17.4,18.2,327,
307
ENGINERSIN,ENGINEERS INDIA LTD,12/24/2014,223.4,225.8,219.5,221.35,889604,551548
ENIL,ENTERTAIN NET. IND. LTD.,12/24/2014,490,523.85,486.65,494,8266,2509
ENTEGRA,ENTEGRA LIMITED,12/24/2014,4,4.2,3.8,3.8,12155,12155
EON,EON ELECTRIC LTD,12/24/2014,35.8,36.15,35.05,35.55,2452,1500
ERAINFRA,ERA INFRA ENGINEERING LTD,12/24/2014,4.25,4.25,4.25,4.25,99362,99362
EROSMEDIA,EROS INTERNATIONAL MEDIA LTD,12/24/2014,368,374.75,355,356.9,296212,69
394
ESABINDIA,ESAB INDIA LTD,12/24/2014,649.95,652,641,649.15,1117,766
ESCORTS,ESCORTS INDIA LTD,12/24/2014,125.1,127.8,125.1,126.1,552222,194024
ESL,ELECTROSTEEL STEELS LIMITED,12/24/2014,4.25,4.35,4.15,4.25,164430,120594
ESSAROIL,ESSAR OIL LTD,12/24/2014,109,109.9,106.45,107.05,327468,241547
ESSARPORTS,ESSAR SHIPPING PORTS & LOGISTICS LTD,12/24/2014,103,105.35,103,103.9,
32753,25282
ESSARSHPNG,ESSAR SHIPPING LTD,12/24/2014,21.9,22,21.9,22,6020,6019
ESSDEE,ESS DEE ALUMINIUM LIMITED,12/24/2014,356,360.95,351.75,352.9,35689,21493
ESSELPACK,ESSEL PROPACK LTD,12/24/2014,131.5,133.6,129.85,131,487944,320201
ESTER,ESTER INDUSTRIES LTD,12/24/2014,19.4,19.4,18.4,19,4533,3930
EUROCERA,EURO CERAMICS LIMITED,12/24/2014,5.2,5.2,4.9,5,3600,3100
EVEREADY,EVEREADY INDS. IND. LTD.,12/24/2014,175.2,179.35,175.2,176.45,181720,53

584
EVERESTIND,EVEREST INDUSTRIES LTD,12/24/2014,301.85,310.8,300.5,306.1,32622,1924
3
EVERONN,EVERONN SYSTEMS INDIA LIMITED,12/24/2014,36.5,37.9,36,36.3,23691,13165
EXCELCROP,EXCEL CROP CARE LTD,12/24/2014,1137,1150.05,1120.1,1141.5,3145,1806
EXCELINDUS,EXCEL INDUSTRIES LIMITED,12/24/2014,346,371.1,346,362,47665,12021
EXCELINFO,EXCEL INFOWAYS LTD,12/24/2014,23.75,24,22.55,23,295,189
EXIDEIND,EXIDE INDUSTRIES LTD,12/24/2014,168.95,174.2,167.65,170.25,2825709,8313
25
FACT,FACT LTD,12/24/2014,34.3,35.5,33.95,34.7,74413,37177
FAGBEARING,FAG BEARINGS INDIA LIMITED,12/24/2014,3628.9,3650,3570,3585.4,510,170
FARMAXIND,FARMAX INDIA LTD,12/24/2014,1.2,1.2,1.2,1.2,12770,12768
FCEL,FUTURE CONSUMER ENTERPRISE LTD,12/24/2014,10.05,10.4,10,10.3,691438,371680
FCSSOFT,FCS SOFTWARE SOLN. LTD.,12/24/2014,0.25,0.3,0.25,0.3,447720,263888
FDC,FDC LIMITED,12/24/2014,162.3,167.5,159.8,164.25,482652,169856
FEDDERLOYD,FEDDERS LLOYD CORPORATION LTD,12/24/2014,67.3,68,66,66.25,20653,13296
FEDERALBNK,FEDERAL BANK LTD,12/24/2014,146.8,148.5,145.5,147.7,3285550,1746025
FIEMIND,FIEM INDUSTRIES LIMITED,12/24/2014,833,838.45,824,826.9,12311,1715
FILATEX,FILATEX INDIA LTD,12/24/2014,27.6,30.6,27.6,29,2335,2335
FINANTECH,FINANCIAL TECHNOLOGIES (INDIA) LIMITED,12/24/2014,207.55,209.5,200,202
.3,277376,84083
FINCABLES,FINOLEX CABLES LTD,12/24/2014,259.15,263.05,253.05,253.75,108816,50776
FINPIPE,FINOLEX INDUSTRIES LTD,12/24/2014,262,264.3,258,259.15,30018,15199
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,12/24/2014,212.05,215.2,212,214.25,86152,6
5000
FLFL,FUTURE LIFESTYLE FASHIONS LTD,12/24/2014,84,88.95,84,88.3,140801,115656
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,12/24/2014,412,428,401.15,422.5,20734,12385
FMNL,FUTURE MARKET NETWORKS LTD,12/24/2014,10.4,10.4,9.6,9.85,2077,1771
FORTIS,FORTIS HEALTHCARE LIMITED,12/24/2014,102.05,105.4,102.05,104.8,413973,267
939
FOSECOIND,FOSECO INDIA LTD,12/24/2014,1247,1250,1230.1,1248.45,750,589
FRL,FUTURE RETAIL LTD,12/24/2014,94,97.7,93.8,96.85,1968862,646118
FRLDVR,FUTURE RETAIL LTD DVR,12/24/2014,46.35,49,46.35,48.25,163077,160295
FSL,FIRSTSOURCE SOLUTIONS LIMITED,12/24/2014,32.6,33.25,32,32.85,1032987,579634
GABRIEL,GABRIEL INDIA LTD,12/24/2014,89.7,91.4,88.5,90.05,331019,169117
GAEL,GUJARAT AMBUJA EXPORTS LT,12/24/2014,43.5,44.75,43,43.95,16024,9972
GAIL,GAIL (INDIA) LTD,12/24/2014,445.35,449,431.15,434.5,2199696,1603059
GAL,GYSCOAL ALLOYS LTD,12/24/2014,36.45,36.45,32.5,32.85,19079,7000
GALLANTT,GALLANTT METAL LIMITED,12/24/2014,23,23.8,23,23.7,1644,1505
GALLISPAT,GALLANTT ISPAT LTD,12/24/2014,395,396.2,394.7,394.95,33135,8490
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS LTD,12/24/2014,14.4,14.75,14.1,14.25,2
53685,174274
GAMMONIND,GAMMON INDIA LTD,12/24/2014,24,25.2,24,24.45,168218,113236
GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,12/24/2014,238,241,234,237.35,1422,1337
GANESHHOUC,GANESH HOUSING CORPORATION LIMITED,12/24/2014,121,121.5,114.2,114.85,
7868,5889
GARDENSILK,GARDEN SILK MILLS LTD,12/24/2014,30.5,30.65,29.75,29.85,8202,6592
WALL ROPES LIMITED,12/24/2014,164,171,161.9,169.35,30678,2311
GARWALLROP,GARWARE
1
GATI,GATI LIMITED,12/24/2014,252,253.3,245,246.3,634935,156789
GAYAPROJ,GAYATRI PROJECTS LTD,12/24/2014,159.85,159.85,152.95,157.15,90086,78112
GDL,GATEWAY DISTRIPARKS LTD.,12/24/2014,341,345,335.5,340.75,102143,54713
GEECEE,GEECEE VENTURES LTD,12/24/2014,45.25,45.5,44,45.2,1142,1140
GEINDSYS,GEI INDUSTRIAL SYSTEMS LTD,12/24/2014,23.75,26.4,23.75,23.8,153,131
GEMINI,GEMINI COMMUNICATION LIMITED,12/24/2014,1.4,1.45,1.35,1.45,10439,10438
GENESYS,GENESYS INTERNATIONAL CORPORATION LIMITED,12/24/2014,55.65,56.7,53.5,53.
55,9691,4105
GENUSPOWER,GENUS POWER INFRASTRUCTURES LIMITED,12/24/2014,27.35,27.6,26.75,26.95
,55103,43950
GEOJITBNPP,GEOJIT BNP PARIBAS FINANCIAL SERVICES LTD,12/24/2014,36,36,35.1,35.2,

18755,11466
GEOMETRIC,GEOMETRIC SOFT SOL CO LTD,12/24/2014,127.25,127.9,124.65,125.6,114143,
53819
GESHIP,THE GREAT EASTERN SHIPPING CO. LIMITED,12/24/2014,350,359,350,356.95,9008
1,72771
GHCL,GHCL LIMITED,12/24/2014,71.15,72.05,70.85,71.2,101666,77018
GICHSGFIN,GIC HOUSING FINANCE LTD,12/24/2014,186.4,188.75,183.8,187,89662,38975
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY LTD,12/24/2014,66.65,67.5,64.25,65.3,1
923,1198
GILLETTE,GILLETTE INDIA LTD,12/24/2014,3245,3318.75,3245,3298.05,1571,1079
GINNIFILA,GINNI FILAMENTS LTD,12/24/2014,10.8,10.9,9.8,10.05,48174,37036
GIPCL,GUJ IND POW CO. LTD,12/24/2014,87.05,89,87.05,88.15,34739,26100
GITANJALI,GITANJALI GEMS LIMITED,12/24/2014,53.6,54.2,52.6,53.3,325282,94508
GKWLIMITED,GKW LTD,12/24/2014,456.05,475,456.05,470,588,388
GLAXO,GLAXOSMITHKLINE PHARMA LT,12/24/2014,3110,3148.9,3069,3120.85,13594,5213
GLENMARK,GLENMARK PHARMACEUTICALS,12/24/2014,792.05,799,772.1,777.15,519497,2801
53
GLFL,GUJARAT LEASE FINANCING LTD,12/24/2014,2.3,2.3,2.3,2.3,1862,1862
GLOBALVECT,GLOBAL VEC HELICORP LTD,12/24/2014,58.25,63.2,58.25,62.3,2651,1740
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,12/24/2014,628,655,618,644.1,84432,39011
GLOBUSSPR,GLOBUS SPIRITS LTD,12/24/2014,66,67.5,65,66.15,28703,21325
GLODYNE,GLODYNE TECHNOSERVE LIMITED,12/24/2014,3.05,3.3,3.05,3.1,5222,5222
GMBREW,G M BREWERIES LTD,12/24/2014,91.5,91.65,88.3,90.6,4927,2460
GMDCLTD,GUJARAT MINERAL DEV CORP,12/24/2014,123.15,125.9,122.7,123.3,64214,28298
GMRINFRA,GMR INFRASTRUCTURE LIMITE,12/24/2014,17.2,17.6,16.5,16.7,47287865,22867
400
GNFC,GUJARAT NARMADA FERT. CO,12/24/2014,82.45,83,81.55,81.8,52548,28559
GOACARBON,GOA CARBON LIMITED,12/24/2014,75.7,76.3,74.15,75.05,6497,2796
GODFRYPHLP,GODFREY PHILLIPS INDIA LTD,12/24/2014,580,587.5,577.2,581.1,2338,1499
GODREJCP,GODREJ CONSUMER PRODUCTS,12/24/2014,983.95,987,941,955.15,63239,36511
GODREJIND,GODREJ INDUSTRIES LTD.,12/24/2014,293.95,293.95,282,284.3,843933,35864
4
GODREJPROP,GODREJ PROPERTIES LTD,12/24/2014,246.55,250.5,244,248.25,146362,80314
GOKEX,GOKALDAS EXPORTS LTD.,12/24/2014,68.9,71,66.15,69.65,56449,20453
GOKUL,GOKUL REFOILS AND SOLVENT LTD,12/24/2014,18.3,18.3,17.1,18,615,544
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED SCHEME,12/24/2014,2449.95,2454,2436.1,24
39.95,5291,3502
GOLDENTOBC,GOLDEN TOBACCO LTD,12/24/2014,41.45,43.8,40,42.3,38984,17711
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,12/24/2014,29.2,30,29.1,29.7,3607,3100
GOLDINFRA,GOLDSTONE INFRATECH LTD,12/24/2014,12.85,13.15,12.65,12.7,13431,8704
GOLDSHARE,UTI GOLD EXCHANGE TRADED FUND,12/24/2014,2446,2446,2425.5,2434.55,1913
,1074
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,12/24/2014,5.95,5.95,5.95,5.95,605,605
GPIL,GODAWARI POWER AND ISPAT LIMITED,12/24/2014,125.95,126.65,123.2,123.9,4231,
3323
GPPL,GUJARAT PIPAVAV PORT LTD,12/24/2014,175.8,175.8,170,171.1,327913,111625
GRANULES,GRANULES INDIA LIMITED,12/24/2014,814,819.25,792.05,798.2,138139,40187
GRAPHITE,GRAPHITE INDIA LTD,12/24/2014,88.8,89.1,86.25,87.15,34431,16042
GRASIM,GRASIM INDUSTRIES LTD,12/24/2014,3473,3514.9,3380.5,3409.95,103750,54760
GRAVITA,GRAVITA INDIA LTD,12/24/2014,64.9,64.9,62,62.9,14052,6479
GREAVESCOT,GREAVES COTTON LTD.,12/24/2014,137.9,140,136.55,137.7,41833,25064
GREENFIRE,NORTHGATE TECHNOLOGIES LTD,12/24/2014,0.55,0.55,0.55,0.55,643,643
GREENPLY,GREENPLY INDUSTRIES LTD,12/24/2014,766.05,783,766,777.3,567,419
GREENPOWER,ORIENT GREEN POWER COMPANY LIMITED,12/24/2014,16,16,15.4,15.55,78456,
48557
GRINDWELL,GRINDWELL NORTON LIMITED,12/24/2014,596,596.95,584,586.4,1640,623
GRUH,GRUH FINANCE LIMITED,12/24/2014,259,259.75,254.05,254.8,106764,61997
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,12/24/2014,29.75,29.75,29,29.15,29291,1341
2
GSFC,GUJ STATE FERT & CHEM LTD,12/24/2014,109.7,112.35,108,108.7,942168,399152

GSKCONS,GLAXOSMITHKLINE CONSUMER,12/24/2014,5840,5870,5794.3,5818.7,3774,2660
GSPL,GUJARAT STATE PETRO LTD,12/24/2014,113.5,115.3,111.7,113.8,702404,458832
GSS,GSS INFOTECH LIMITED,12/24/2014,29.1,30.5,26.15,28.8,27186,7924
GTL,GTL LTD,12/24/2014,16.35,16.6,16.1,16.35,68583,31336
GTLINFRA,GTL INFRA.LTD,12/24/2014,2.3,2.45,2.3,2.4,382712,218189
GTNIND,GTN INDUSTRIES LIMITED,12/24/2014,13,13,12.5,12.5,6994,6394
GTNTEX,GTN TEXTILES LIMITED,12/24/2014,10.5,10.9,10.5,10.55,4436,3686
GTOFFSHORE,GREAT OFFSHORE LIMITED,12/24/2014,66.1,67.5,65.55,66.85,103842,61622
GUFICBIO,GUFIC BIOSCIENCES LTD.,12/24/2014,14,15.75,14,14.55,17179,12286
GUJALKALI,GUJARAT ALKALIES & CHEM,12/24/2014,170.5,171.9,170,170.25,13180,7400
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES LIMITED,12/24/2014,116,118.5,113.85,117.9,51
10,2990
GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,12/24/2014,730,735,710.1,732.5,15764,5961
GUJNRECOKE,GUJARAT N R E COKE LTD,12/24/2014,5.75,6.15,5.65,5.95,2352283,761206
GUJNREDVR,GUJARAT N R E COKE LTD,12/24/2014,2.95,3,2.75,2.85,13016,8482
GUJRATGAS,GUJARAT GAS CO. LTD,12/24/2014,763.5,811.95,751.55,760.25,3143391,2728
91
GULFCORP,GULF OIL CORPORATION LIMITED,12/24/2014,153.85,153.85,149.5,150.1,29932
,26235
GULFOILLUB,GULF OIL LUBRICANTS INDIA LTD,12/24/2014,502.95,504.9,495,500,16132,7
889
GVKPIL,GVK POWER & INFRASTRUCTURE LIMITED,12/24/2014,9,9.2,8.85,9,2071187,858569
HANUNG,HANUNG TOYS & TEX LTD,12/24/2014,17.3,18,17.3,17.55,11908,8182
HARITASEAT,HARITA SEATING SYSTEMS LTD,12/24/2014,159,164.7,159,159.7,440,200
HARRMALAYA,HARRISONS MALAYALAM LTD,12/24/2014,58,58,52.65,53.45,28960,13645
HATHWAY,HATHWAY CABLE & DATACOM LTD,12/24/2014,330.05,361.3,330.05,348,1709425,1
544201
HATSUN,HATSUN AGRO PRODUCT LTD,12/24/2014,308.05,308.05,305,307.8,5748,4700
HAVELLS,HAVELLS INDIA LIMITED,12/24/2014,267.5,270.8,262.6,265.15,3654607,181069
4
HBLPOWER,HBL POWER SYSTEMS LIMITED,12/24/2014,32.3,32.85,31.65,32.2,2193459,1712
167
HBSTOCK,HB STOCKHOLDINGS LIMITED,12/24/2014,12.85,13.75,12.5,13,5482,5278
HCC,HINDUSTAN CONSTRUCTION CO,12/24/2014,28.8,29.7,28.6,29.15,1902718,628189
HCIL,HIMADRI CHEMICALS & INDUSTRIAL LIMITED,12/24/2014,24,24.5,23.65,23.95,7100,
6497
HCL-INSYS,HCL INFOSYSTEMS LTD,12/24/2014,44,44.15,42.65,42.95,1453098,628484
HCLTECH,HCL TECHNOLOGIES LTD,12/24/2014,1539.5,1563.8,1415,1539.7,2025094,134335
9
HDFC,HDFC LTD,12/24/2014,1127,1133.5,1092.2,1099.85,4491004,2745310
HDFCBANK,HDFC BANK LTD,12/24/2014,957.9,964.8,941.1,945.25,4166203,3262858
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED FUND,12/24/2014,2511.5,252
1.8,2510,2512.4,692,408
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE LIMITED,12/24/2014,64.6,69.4,64.25,6
7.85,15008310,1805035
HEG,HEG LTD,12/24/2014,230.5,231.95,225.15,226.15,16479,10797
HEIDELBERG,HEIDELBERG CEMENT INDIA LTD,12/24/2014,81.5,84,81.5,81.95,224715,1062
61
HELIOSMATH,HELIOS & MATHINFTECH LTD.,12/24/2014,76.25,80.75,76.25,77.7,129215,49
115
HERCULES,HERCULES HOISTS LTD,12/24/2014,199.1,202.5,198,199,15742,4686
HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,12/24/2014,387,392.9,375.2,378.75,35203,1
7249
HEROMOTOCO,HERO MOTOCORP LTD,12/24/2014,3155,3162,3074.45,3100.5,459923,307044
HEXATRADEX,HEXA TRADEX LTD,12/24/2014,23,24.05,22,22.5,3774,3315
HEXAWARE,HEXAWARE TECHNOLOGIES LTD,12/24/2014,199,200.4,193.8,194.6,1372519,4530
04
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS LTD,12/24/2014,17,18.35,16.75,18.05,9329
321,5228027
HGS,HINDUJA GLOBAL SOLUTIONS LTD,12/24/2014,639,648,637,639.75,4270,2004

HIKAL,HIKAL LIMITED,12/24/2014,750,754.9,736.55,747.35,4839,3192
HIL,HIL LTD,12/24/2014,630,656,630,633.65,5101,2717
HILTON,HILTON METAL FORGING LIMITED,12/24/2014,17.85,18,17.1,17.95,508,400
HIMATSEIDE,HIMATSINGKA SEIDE LTD,12/24/2014,87.85,95.6,87.5,88.95,216687,81445
HINDALCO,HINDALCO INDUSTRIES LTD,12/24/2014,153.1,153.5,149.6,150.6,8568559,4564
480
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,12/24/2014,951.2,994,943.95,964.65,810,487
HINDCOPPER,HINDUSTAN COPPER LTD,12/24/2014,70.4,71.05,70.05,70.35,116608,37741
HINDDORROL,HINDUSTAN DORR OLIVER LT,12/24/2014,20.5,22.4,19,20.9,859634,346513
HINDMOTORS,HINDUSTAN MOTORS LIMITED,12/24/2014,7.65,7.8,7.5,7.7,104177,78698
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES LTD,12/24/2014,112,118.8,110.1
,113.8,713,510
HINDOILEXP,HINDUSTAN OIL EXPLORATION,12/24/2014,32.5,33.2,32.15,32.5,520299,1755
98
HINDPETRO,HINDUSTAN PETROLEUM CORP,12/24/2014,565.75,568.25,545.05,549.25,288623
2,2030181
HINDSYNTEX,HIND SYNTEX LTD.,12/24/2014,12.9,13.5,11.95,13.45,2429,2329
HINDUJAFO,HINDUJA FOUNDRIES LTD,12/24/2014,42.9,42.9,41,41.7,577,457
HINDUJAVEN,HINDUJA VENTURES LTD,12/24/2014,319.9,321.5,316.5,317.6,33817,31544
HINDUNILVR,HINDUSTAN UNILEVER LTD,12/24/2014,763.2,767.1,752,757,2527523,1866800
HINDZINC,HINDUSTAN ZINC LTD.,12/24/2014,160.5,163.95,159.7,161.2,2259115,1304488
HIRECT,HIND RECTIFIERS LIMITED,12/24/2014,87.7,92,87,89.2,15111,6872
HITACHIHOM,HITACHI HOME & LIFE SOLUT,12/24/2014,816,838.35,816,822.3,50767,24827
HITECHGEAR,HI-TECH GEARS LTD,12/24/2014,282,293,275.8,281.25,116688,22756
HITECHPLAS,HITECH PLAST LIMITED,12/24/2014,110.95,113.35,109.5,110.55,7522,6672
HMT,HINDUSTAN MACHINE TOOLS L,12/24/2014,47.25,48.8,46.05,47.65,697883,131909
HMVL,HINDUSTAN MEDIA VENTURES LTD,12/24/2014,203,210.3,197.8,204.65,34155,20200
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,12
/24/2014,2075,2075,2030,2057.96,25,20
HOCL,HINDUSTAN ORGANIC CHEMICALS LTD,12/24/2014,20.3,22.45,19.9,21.45,99363,4325
8
HONAUT,HONEYWELL AUTOMATION INDIA LIMITED,12/24/2014,7042.85,7043.5,6885.1,7021.
95,457,300
HONDAPOWER,HONDA SIEL POWER PRODUCTS,12/24/2014,891.15,904.9,889,896.1,2131,1887
HOTELEELA,HOTEL LEELA VENTURES LTD,12/24/2014,20.65,20.8,20.3,20.55,172904,10069
4
HOTELRUGBY,HOTEL RUGBY LTD.,12/24/2014,5,5,5,5,30,30
HOVS,HOV SERVICES LIMITED,12/24/2014,150.55,150.55,144.75,146,14958,6635
HSIL,HSIL LTD,12/24/2014,367,376.75,306.15,362.25,43591,17101
HTMEDIA,HT MEDIA LIMITED,12/24/2014,124.8,127.45,122.5,125.65,59646,31416
HUBTOWN,HUBTOWN LTD,12/24/2014,104.45,107,102.4,102.95,22951,12836
HYDROS&S,HYDRO S & S INDUSTRIES LTD,12/24/2014,196,200.9,192,200.5,1243,1190
IBREALEST,INDIABULLS REAL ESTATE LIMITED,12/24/2014,66.65,68.8,65.85,67.9,408845
1,760853
IBSEC,INDIABULLS SECURITIES LTD,12/24/2014,22.3,22.7,22.25,22.35,289351,215919
IBULHSGFIN,INDIABULLS HOUSING FINANCE LTD,12/24/2014,446.1,452.4,426.7,440.05,10
50302,652758
IBWSL,INDIABULLS WHOLESALE SERVICES LTD,12/24/2014,14.25,14.25,13.6,13.8,53292,4
9001
ICICIBANK,ICICI BANK LTD.,12/24/2014,352.35,356.9,350.9,353.1,11850433,6386947
ICIL,INDO COUNT INDUSTRIES LTD,12/24/2014,317,335.25,304.05,331.05,66258,44330
ICNX100,ICICIPRAMC - ICCNX100,12/24/2014,84.52,84.52,84.52,84.52,6,6
ICRA,ICRA LIMITED,12/24/2014,2833.5,2850,2796,2846.75,2957,1812
ICSA,ICSA (INDIA) LIMITED,12/24/2014,4.3,4.5,4.3,4.4,28679,18633
IDBI,INDUS DEV BANK OF IND LTD,12/24/2014,68.1,70,67.6,69.1,6170069,2743834
IDBIGOLD,IDBI GOLD ETF,12/24/2014,2589,2589,2503,2525.25,38,14
IDEA,IDEA CELLULAR LIMITED,12/24/2014,149,151.9,148,149.2,6172242,3389460
IDFC,INFRA. DEV. FIN. CO. LTD,12/24/2014,155.55,156.25,152.1,153.55,8216301,5630
572
IFBAGRO,IFB AGRO INDUSTRIES LTD,12/24/2014,349,364.85,349,356.75,34249,27968

IFBIND,IFB INDUSTRIES LTD.,12/24/2014,470.15,478.8,465.4,468.55,15226,5555

IFCI,IFCI LTD,12/24/2014,35.45,36.5,35.2,35.85,15342005,6620632
IFGLREFRAC,IFGL REFRACTORIES LTD,12/24/2014,150,151.5,147,148.8,7160,3207
IGARASHI,IGARASHI MOTORS INDIA LTD,12/24/2014,284.2,292.8,284,287.45,18532,5372
IGL,INDRAPRASTHA GAS LTD,12/24/2014,458.5,477,446.1,460.55,910249,223969
IGOLD,ICICI PRUDENTIAL GOLD ETF,12/24/2014,2506.3,2543.95,2500.25,2503.1,111,57
IGPL,IG PETROCHEMICALS LTD,12/24/2014,57.05,58.55,56.15,57,6802,5625
IIFL,IIFL HOLDINGS LTD,12/24/2014,164,168.4,162,165.5,42044,30029
IIFLNIFTY,IIFL NIFTY ETF,12/24/2014,852,852,849,849.65,51,41
IITL,INDUSTRIAL INVESTMENT TRUST LTD,12/24/2014,75,76,75,76,500,500
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY LTD,12/24/2014,58.55,59.25,
57.75,58.35,15400,10118
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS LIMITED,12/24/2014,171.95,174.25,170.2,
172.65,93307,58988
IMFA,INDIAN METALS & FERRO ALLOYS LTD,12/24/2014,210.4,218.9,209.1,212.9,1422,12
22
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES LIMITED,12/24/2014,735,741.95,722,729.7,
2576,1958
IMPEXFERRO,IMPEX FERRO TECH LIMITED,12/24/2014,2.15,2.15,1.85,1.9,63208,52751
INDBANK,INDBANK MERCHANT BANKING SERVICES LTD,12/24/2014,9.15,9.8,8.8,9.1,132318
,82783
INDHOTEL,INDIAN HOTELS CO LTD,12/24/2014,120,121,116,118.25,170133,72896
INDIACEM,INDIA CEMENTS LTD,12/24/2014,80.75,83.4,80.4,82.15,4498713,1976759
INDIAGLYCO,INDIA GLYCOLS LTD,12/24/2014,100,101.95,99.7,100.1,31736,12886
INDIANB,INDIAN BANK LIMITED,12/24/2014,207.8,208.1,198.2,199.85,259497,89857
INDIANCARD,INDIAN CARD CLOTHING CO.,12/24/2014,114.9,114.9,108,111.85,406,54
INDIANHUME,INDIAN HUME PIPE CO. LTD,12/24/2014,301.05,306.5,300,301.15,2643,1816
INDNIPPON,INDIA NIPPON ELECTRICALS LIMITED,12/24/2014,497.4,497.4,470,477.35,425
09,9296
INDOCO,INDOCO REMEDIES LTD.,12/24/2014,294,298.8,293.3,294.25,18934,9863
INDORAMA,INDO RAMA SYNTHETICS LTD,12/24/2014,20.9,21.3,20.7,20.8,18103,13785
INDOSOLAR,INDOSOLAR LTD,12/24/2014,5.8,5.85,5.6,5.7,71167,51992
INDOTECH,INDO TECH TRANSFORM LTD.,12/24/2014,206,211.9,201.1,202.85,4896,3542
INDOTHAI,INDO THAI SECURITIES LTD,12/24/2014,14,14.9,12.75,14.15,2033,2010
INDOWIND,INDOWIND ENERGY LIMITED,12/24/2014,3.85,4.25,3.85,4.2,43770,43770
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,12/24/2014,55.5,59.7,55.45,57.8,470585,1921
50
INDSWFTLAB,IND SWIFT LABORATORIES LT,12/24/2014,24.75,25.45,24.1,24.3,23977,1329
5
INDSWFTLTD,IND-SWIFT LIMITED,12/24/2014,6.5,6.5,6.25,6.35,5129,5129
INDTERRAIN,IND TERRAIN FASHIONS LTD,12/24/2014,573.7,579,550,554.05,1643,896
INDUSINDBK,INDUSIND BANK LTD.,12/24/2014,792.9,793.8,780,784.55,766335,237911
INFINITE,INFINITE COMPUTER SOLUTIONS (I) LTD,12/24/2014,146.1,151.4,146.1,148.75
,27953,15221
INFODRIVE,INFO-DRIVE SOFTWARE LTD,12/24/2014,0.8,0.8,0.8,0.8,71237,71230
INFOMEDIA,INFOMEDIA INDIA LIMITED,12/24/2014,3.55,3.55,3.35,3.4,5525,5023
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUN
D,12/24/2014,310.9,312,304,306.72,1356,984
INFRATEL,BHARTI INFRATEL LTD,12/24/2014,339.5,339.5,319,332.9,612832,413311
INFY,INFOSYS LTD,12/24/2014,1976,1987,1915.05,1930.55,6834872,5381741
INGERRAND,INGERSOLL RAND (INDIA) LTD.,12/24/2014,865,870.05,843,847.15,16031,575
3
INGVYSYABK,ING VYSYA BANK LIMITED,12/24/2014,855.6,858,845,849.05,505945,416948
INIFTY,ICICIPRAMC NIFETF,12/24/2014,84.38,85,84.38,85,194,194
INNOIND,INNOVENTIVE IND LTD,12/24/2014,14.8,15.4,14.6,15.4,1580,1400
INOXLEISUR,INOX LEISURE LIMITED,12/24/2014,174.95,177.4,171.8,172.8,40190,25996
INSECTICID,INSECTICIDES (INDIA) LIMITED,12/24/2014,866.7,878,860,863.45,5510,233
9
INTELLECT,INTELLECT DESIGN ARENA LTD,12/24/2014,72.05,76.2,71.2,76.2,847898,8478
98

INVENTURE,INVENTURE GROWTH & SECURITIES LTD,12/24/2014,12.55,12.55,11.5,11.65,82

202,69050
IOB,INDIAN OVERSEAS BANK,12/24/2014,56.65,58.4,55.95,57.6,3886847,2354894
IOC,INDIAN OIL CORP LTD,12/24/2014,333.8,335.8,325.35,326.85,2421510,1868759
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS LTD,12/24/2014,42.55,43,41.5,42.15,1430,
995
IPAPPM,INTERNATIONAL PAPER APPM LTD,12/24/2014,239.5,242.9,235.1,236.7,21038,871
8
IPCALAB,IPCA LABORATORIES LTD,12/24/2014,723.4,730,715,719,136679,74071
IPRINGLTD,IP RINGS LTD,12/24/2014,85.85,93.05,85.85,89.45,2570,2125
IRB,IRB INFRASTRUCTURE DEVELOPERS LTD,12/24/2014,248.05,253,246,248,2416918,1150
111
ISFT,INTRASOFT TECHNOLOGIES LTD,12/24/2014,53.5,54.9,50.5,54.2,36718,33297
ISMTLTD,ISMT LIMITED,12/24/2014,17,17.3,16.6,16.9,57693,47885
ITC,ITC LTD,12/24/2014,374.5,378.45,367.25,371.4,13749805,8463833
ITDCEM,ITD CEMENTATION INDIA LTD,12/24/2014,484.35,487.05,471.65,476.65,7265,583
3
ITI,ITI LTD,12/24/2014,27.5,28.7,27.35,27.85,360151,125382
IVC,IL&FS INVESTMENT MANAGERS,12/24/2014,18.7,19,18.15,18.4,244972,175990
IVP,IVP LTD.,12/24/2014,49,52.8,49,52.8,53,51
IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,12/24/2014,15.35,15.8,15.2,15.5,1599128,744
906
J&KBANK,J & K BANK LTD.,12/24/2014,151.8,151.8,146,147.8,398510,213580
JAGRAN,JAGRAN PRAKASHAN LIMITED,12/24/2014,134.7,136,132.5,134.8,87380,54822
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,12/24/2014,36.25,37.5,34.25,35.25,3195
4,19678
JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,12/24/2014,14.6,15.45,13.3,14.3,21955,17
025
JAICORPLTD,JAI CORP LIMITED,12/24/2014,68.55,72.2,67.85,71.1,1032678,232439
JAIHINDPRO,JAIHIND PROJECTS LTD,12/24/2014,15.5,16.45,15.5,15.55,3583,3583
JAINSTUDIO,JAIN STUDIOS LIMITED,12/24/2014,5.05,5.4,4.9,5.1,8183,8183
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,12/24/2014,140.05,144.95,140,141.85,732,270
JAYAGROGN,JAYANT AGRO ORGANICS LTD,12/24/2014,126.85,127.85,121.3,126.55,9275,55
88
JAYBARMARU,JAY BHARAT MARUTI LTD,12/24/2014,148,152.9,145.5,148.2,10114,7679
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,12/24/2014,11,11.2,10.75,10.85,21179,152
80
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,12/24/2014,87.4,87.5,84.5,86.05,314250,3480
6
JBCHEPHARM,J B CHEMICALS AND PHARMA,12/24/2014,205.8,205.8,198,200.1,103137,4012
7
JBFIND,JBF INDUSTRIES LTD.,12/24/2014,245.8,249.35,235.5,237.15,223805,96113
JBMA,JBM AUTO LIMITED,12/24/2014,150,151.85,141.5,148.2,37153,22319
JCTEL,JCT ELECTRONICS LTD.,12/24/2014,0.65,0.65,0.6,0.65,10068,8468
JENSONICOL,JENSON & NICHOLSON (IND),12/24/2014,4.9,5.05,4.9,4.9,10207,9365
JETAIRWAYS,JET AIRWAYS (INDIA) LTD.,12/24/2014,394,395.65,380.65,383.5,829545,18
2408
JEYPORE,JEYPORE SUGAR CO LTD,12/24/2014,71.3,71.3,71.3,71.3,15,15
JHS,JHS SVEND. LAB. LTD,12/24/2014,8.65,10.3,8,9.45,126910,41988
JIKIND,JIK INDUSTRIES LIMITED,12/24/2014,1.1,1.1,1.1,1.1,11999,11999
JINDALPHOT,JINDAL PHOTO LIMITED,12/24/2014,227.4,243.8,227.4,232.75,165950,29780
JINDALPOLY,JINDAL POLY FILMS LIMITED,12/24/2014,279.45,283.7,276.25,278.05,66457
,22915
JINDALSAW,JINDAL SAW LIMITED,12/24/2014,92.6,94.05,91.65,92.6,989248,287480
JINDALSTEL,JINDAL STEEL & POWER LTD,12/24/2014,145.5,148.05,142.5,146.15,1216762
9,5246483
JINDCOT,JINDAL COTEX LTD,12/24/2014,13.1,13.65,13,13.1,20651,16333
JINDRILL,JINDAL DRILLING AND INDUSTRIES LIMITED,12/24/2014,177.95,181.65,169.2,1
69.65,8497,6098
JINDWORLD,JINDAL WORLDWIDE LTD,12/24/2014,114.85,115,114.85,114.95,20,20

JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,12/24/2014,48.35,50.4,48.35,49.5,18313,963

8
JISLJALEQS,JAIN IRRIGATION SYSTEMS,12/24/2014,66.45,67.9,64.7,66.8,8866681,39197
06
JKCEMENT,JK CEMENT LIMITED,12/24/2014,642.5,642.95,632.2,636.4,128479,88131
JKIL,J.KUMAR INFRAPROJECTS LTD,12/24/2014,480.9,517.45,480.9,494.5,199867,56226
JKLAKSHMI,JK LAKSHMI CEMENT LTD,12/24/2014,400,411.3,400,402.7,193872,75291
JKPAPER,JK PAPER LIMITED,12/24/2014,30.8,30.8,29.45,29.5,29491,15065
JKTYRE,J.K.INDUSTRIES LIMITED,12/24/2014,137.1,141.65,134,138.4,3581516,531579
JMCPROJECT,JMC PROJECTS (INDIA) LIMITED,12/24/2014,168,170.8,166.5,169.65,2573,1
535
JMFINANCIL,JM FINANCIAL LIMITED,12/24/2014,46.15,46.9,45.35,45.7,392437,173792
JMTAUTOLTD,JMT AUTO LIMITED,12/24/2014,113.95,116.5,110.55,112.15,7010,4292
JOCIL,JOCIL LTD,12/24/2014,129,129,126,126.65,85,35
JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,12/24/2014,24.6,25.75,23.4,25.55,88851874,1
8379080
JPINFRATEC,JAYPEE INFRATECH LTD,12/24/2014,21.25,22.05,21,21.3,1326411,355716
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY LTD,12/24/2014,100,103.5,9
5,103.5,704,529
JPPOWER,JAIPRAKASH POWER VENTURES LTD,12/24/2014,11.95,12.3,11.7,12,21912663,843
7390
JSL,JSL LTD,12/24/2014,33,33.4,32.2,32.7,149196,81987
JSWENERGY,JSW ENERGY LTD,12/24/2014,100.9,102.6,100,100.7,4129508,1601820
JSWHL,JINDAL SOUTH WEST HOLDINGS LTD,12/24/2014,896.1,934,896.1,925.55,30984,132
92
JSWSTEEL,JSW STEEL LIMITED,12/24/2014,1036.05,1061,1028.05,1035.85,491730,158913
JUBILANT,JUBILANT ORGANOSYS LTD.,12/24/2014,124.9,124.95,122.3,123.1,63053,47914
JUBLFOOD,JUBILANT FOODWORKS LTD,12/24/2014,1359.5,1382.4,1346.85,1361.1,483081,3
22245
JUBLINDS,JUBILANT INDUSTRIES LTD,12/24/2014,62.6,67,62.6,65.15,1178,956
JUNIORBEES,NIFTY JR BENCHMARK ETF,12/24/2014,183.78,184.35,181.55,183.76,13073,9
047
JUSTDIAL,JUSTDIAL LTD,12/24/2014,1350,1360,1322.55,1352.8,234150,135479
JVLAGRO,JVL AGRO INDUSTRIES LTD,12/24/2014,19.3,19.8,19.15,19.25,50455,26834
JYOTHYLAB,JYOTHY LABORATORIES LIMITED,12/24/2014,252.5,252.6,246.25,247.65,27059
,13075
JYOTISTRUC,JYOTI STRUCTURES LTD,12/24/2014,41,41,39.75,40.05,319632,164108
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,12/24/2014,83.9,83.9,81.4,83.15,13942,6798
KAJARIACER,KAJARIA CERAMICS LTD,12/24/2014,554.5,562.7,554.5,558,571508,564909
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES LTD,12/24/2014,109.35,109.5,107.25,1
07.25,852,671
KALINDEE,KALINDEE RAIL NIRMAN (ENGINEERS) LIMITED,12/24/2014,124.55,131.65,122.5
,128,228950,76583
KALPATPOWR,KALPATARU POWER TRANS. LT,12/24/2014,197.05,202.9,197.05,201.9,422726
,349761
KALYANIFRG,KALYANI FORGE LIMITED,12/24/2014,242,242,242,242,15,15
KAMATHOTEL,KAMAT HOTELS (I) LTD,12/24/2014,71,75,71,71.35,127,104
KANANIIND,KANANI INDUSTRIES LTD,12/24/2014,7.9,8,7.9,8,1010,1010
KANORICHEM,KANORIA CHEMICALS & INDUS,12/24/2014,35,35.8,34.85,35.35,9301,5551
KANSAINER,KANSAI NEROLAC PAINTS LTD,12/24/2014,1968.05,1995.05,1968.05,1990.6,10
761,8810
KARMAENG,KARMA ENERGY LTD,12/24/2014,21.15,21.15,17.5,18.15,1178,1111
KARURKCP,KARUR K.C.P. PACKKAGINGS LIMITED,12/24/2014,50.5,50.5,50.5,50.5,12,12
KARURVYSYA,KARUR VYSYA BANK LTD,12/24/2014,569.95,571.35,556,557.15,132419,91695
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION LIMITED,12/24/2014,5.
45,5.75,5.3,5.4,9131,7672
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,12/24/2014,14,14,13.25,13.25,420,300
KBIL,KIRLOSKAR BROTHERS INVESTMENTS LTD,12/24/2014,4200,4280,4160,4176,16,6
KCP,KCP LTD,12/24/2014,62.6,73.75,62,70.4,772820,331646
KCPSUGIND,KCP SUGAR IND CORP LTD.,12/24/2014,23.1,23.55,22.8,23.2,72716,47587

KEC,KEC INTL. LIMITED,12/24/2014,89.75,91.6,87.55,88.65,203164,148013

KECL,KIRLOSKAR ELECTRIC COMPANY LTD,12/24/2014,27,27.75,25.5,27.3,67417,65263
KEI,KEI INDUSTRIES LTD.,12/24/2014,43,44.25,43,43.6,78553,55017
KEMROCK,KEMROCK INDUSTRIES AND EXPORTS LTD,12/24/2014,28.6,30,28,28.45,11197,418
2
KERNEX,KERNEX MICROSYS(I) LTD,12/24/2014,58.1,61.6,58,61.55,26759,26759
KESARENT,KESAR ENTERPRISES LIMITED,12/24/2014,22.05,22.05,21.95,21.95,1660,1660
KESORAMIND,KESORAM INDUSTRIES LTD.,12/24/2014,100,100.1,95.5,96.65,203778,118198
KGL,KARUTURI GLOBAL LIMITED,12/24/2014,1.25,1.25,1.2,1.25,132758,74725
KHAITANELE,KHAITAN ELECTRICALS LIMITED,12/24/2014,53,53,47.2,49.3,474,220
KHAITANLTD,KHAITAN (INDIA) LTD.,12/24/2014,11.8,11.8,11.8,11.8,1,1
KHANDSE,KHANDWALA SECURITIES LTD,12/24/2014,17,17,16.5,16.9,2700,2700
KICL,KALYANI INVEST CO LTD,12/24/2014,1360.15,1440,1360.1,1396.05,485,273
KIL,KAMDHENU ISPAT LIMITED,12/24/2014,50,51,49.4,49.85,15671,11487
KILITCH,KILITCH DRUGS (INDIA) LTD,12/24/2014,38.3,40.25,37.55,38.2,19916,13532
KIRIINDUS,KIRI INDUSTRIES LTD,12/24/2014,70.8,81.5,70.8,74.85,42112,19563
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,12/24/2014,230,235,225.4,233.8,4637,3624
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,12/24/2014,266,269.95,263,265.3,10565,1616
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,12/24/2014,582.15,582.15,570.3,576.45,125,90
KITEX,KITEX GARMENTS LTD,12/24/2014,504.95,513,492.75,506.05,164203,139641
KKCL,KEWAL KIRAN CLOTHING LTD,12/24/2014,1914,1924,1840,1864.05,354,230
KMSUGAR,K.M.SUGAR MILLS LIMITED,12/24/2014,3.75,3.9,3.7,3.75,17036,15970
KNRCON,KNR CONSTRUCTIONS LTD,12/24/2014,301,316.8,301,313.45,26120,21286
KOHINOOR,KOHINOOR FOODS LIMITED,12/24/2014,41.4,42.7,40.9,41.95,49412,21931
KOKUYOCMLN,KOKUYO CAMLIN LTD,12/24/2014,59.1,61.3,58.4,58.85,130242,81609
KOLTEPATIL,KOLTE - PATIL DEVELOPERS LIMITED,12/24/2014,184.45,187.75,183.2,184.6
,57043,28065
KOPRAN,KOPRAN LTD.,12/24/2014,51.3,52.45,51.05,51.45,119277,47335
KOTAKBANK,KOTAK MAHINDRA BANK LTD,12/24/2014,1241.35,1254,1236.25,1245.35,135881
9,848735
KOTAKBKETF,KOTAK BANKING ETF - DIVIDEND PAYOUT OPTION,12/24/2014,186,187,186,186
.25,545,200
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED FUND,12/24/2014,2430.75,2443.95,2425.05,243
1.1,1026,671
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY ETF,12/24/2014,827,828.95,817.
7,821.71,2017,841
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU BANK,12/24/2014,419.05,421,417.1,419
.02,585,74
KOTARISUG,KOTHARI SUG & CHEM LTD.,12/24/2014,8,8.05,8,8.05,1501,1000
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,12/24/2014,14.05,14.5,14.05,14.5,4364,4180
KOTHARIPRO,KOTHARI PRODUCTS LTD.,12/24/2014,224.75,228.95,224,226.75,7052,3390
KOVAI,KOVAI MEDICAL CENTER & HOSPITAL LIMITED,12/24/2014,486,492,462.15,487.9,76
5,765
KPIT,KPIT CUMMINS INFOSYSTEMS,12/24/2014,201,204.8,197.95,199.55,610571,175354
KPRMILL,K.P.R. MILL LIMITED,12/24/2014,361,369,358,360.45,27717,15839
KRBL,KRBL LIMITED,12/24/2014,97.8,103.9,95.4,102.35,448834,239116
KRISHNAENG,KRISHNA ENGINEERING WORKS LTD,12/24/2014,0.45,0.45,0.45,0.45,1100,110
0
KRITIIND,KRITI INDUSTRIES I LTD,12/24/2014,8.75,8.75,7.75,8,2681,600
KSBPUMPS,KSB PUMPS LTD.,12/24/2014,585.65,639.95,580.1,626,34188,14200
KSCL,KAVERI SEED COMPANY LIMITED,12/24/2014,790,799,781,789.5,63470,41487
KSE,KSE LTD,12/24/2014,580,599,575.35,581.9,220,220
KSERASERA,K SERA SERA LTD,12/24/2014,5.35,5.35,5.35,5.35,56531,56531
KSK,KSK ENERGY VENTURES LTD,12/24/2014,68.15,69,67.6,67.9,10997,8255
KSL,KALYANI STEELS LTD,12/24/2014,164.45,164.65,159.2,161.4,400397,147918
KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,12/24/2014,425,509,424,463.5,177688,35
119
KTKBANK,KARNATAKA BANK LTD.,12/24/2014,140.4,145,139.25,143.55,2907335,712828
KWALITY,KWALITY DAIRY (I) LTD,12/24/2014,39.9,40.25,39.2,39.7,276490,52937
L&TFH,L&T FINANCE HOLDINGS LTD,12/24/2014,66.05,66.7,65.55,65.85,6051258,3799489

LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,12/24/2014,48,48,46,46.8,729,587

LAKSHMIEFL,LAKSHMI ENERGY AND FOODS LIMITED,12/24/2014,13,13,12.7,12.8,12209,108
81
LAKSHMIMIL,THE LAKSHMI MILLS COMPANY LTD,12/24/2014,2599.95,2641.95,2567.05,2582
.5,132,112
LAKSHVILAS,LAKSHMI VILAS BANK LTD,12/24/2014,81.95,83,81.95,82.55,414973,314089
LAOPALA,LA OPALA RG LIMITED,12/24/2014,452.2,465,448,451.1,61599,25424
LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,12/24/2014,3765,3829.95,3711,3732.1,12107,9
374
LCCINFOTEC,LCC INFOTECH LIMITED,12/24/2014,0.5,0.55,0.5,0.55,43847,43847
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,12/24/2014,619.05,624.8,606.05,608.35,8205
0,76727
LGBFORGE,LGB FORGE LTD,12/24/2014,3.25,3.3,3.15,3.15,6220,5220
LIBERTSHOE,LIBERTY SHOES LTD,12/24/2014,269.9,273.8,260.9,264.1,212285,33175
LICHSGFIN,LIC HOUSING FINANCE LTD,12/24/2014,414.5,422.85,409,417,4095001,134762
9
LINDEINDIA,LINDE INDIA LTD,12/24/2014,436.95,446.95,434,436.4,17559,9702
LIQUIDBEES,LIQUID BENCHMARK ETS,12/24/2014,1000.01,1000.01,999.99,999.99,455767,
316791
LITL,LANCO INFRATECH LTD,12/24/2014,5.7,5.85,5.65,5.7,2805020,1195783
LLOYDELENG,LLOYD ELECTRIC & ENGINEERING LTD,12/24/2014,125,126.35,117.45,119.2,1
54231,79865
LML,LML LTD,12/24/2014,8.85,8.85,8.35,8.55,226673,151399
LOGIXMICRO,LOGIX MICROSYSTEMS LIMITED,12/24/2014,20.4,20.4,18.4,18.7,70915,12626
LOKESHMACH,LOKESH MACHINES LIMITED,12/24/2014,34.5,35.35,34.5,35,368,257
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,12/24/2014,10.9,10.9,9.9,10.1,26388,19635
LOVABLE,LOVABLE LINGERIE LTD,12/24/2014,388,406.25,385.2,388.35,612185,91184
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY LTD,12/24/2014,4,4.35,4,4.3,7702,7669
LT,LARSEN & TOUBRO LTD.,12/24/2014,1498.1,1507.45,1470.55,1477.85,3037354,193417
8
LUMAXAUTO,LUMAX AUTOMOTIVE SYSTEMS LIMITED,12/24/2014,55.05,55.05,52.25,52.25,11
760,8773
LUMAXIND,LUMAX INDUSTRIES LTD,12/24/2014,416,423.3,410.05,413.35,24439,19842
LUMAXTECH,LUMAX AUTO TECHNOLOGIES LIMITED,12/24/2014,290.2,309,290.1,306.25,5016
2,30621
LUPIN,LUPIN LIMITED,12/24/2014,1442.4,1445,1394.3,1401.1,1224810,826651
LYKALABS,LYKA LABS LTD,12/24/2014,25.15,25.9,24.45,25.3,43988,25345
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,12/24/2014,65.15,65.15,61.3,63,22722,2533
M&M,MAHINDRA & MAHINDRA LTD,12/24/2014,1266.5,1283.8,1240.6,1251.95,1415736,8293
28
M&MFIN,M&M FIN. SERVICES LTD,12/24/2014,292,310,289.25,307,1139519,444429
M100,MOTILAL OSWAL MOST SHARES M100 ETF GO,12/24/2014,12.53,12.79,12.53,12.6,137
60,13369
M50,MOTILAL OSWAL MOST SHARES M50 ETF,12/24/2014,78.03,78.88,77.2,77.86,20362,15
616
MADHAV,MADHAV MARBLES AND GRANITES LIMITED,12/24/2014,40.7,43.5,40.6,43.1,4401,2
727
MADHUCON,MADHUCON PROJECTS LTD.,12/24/2014,37.5,37.5,34,34.55,324426,184133
MADRASFERT,MADRAS FERTILIZERS LTD,12/24/2014,17.75,18,17.5,17.85,31814,28855
MAGMA,MAGMA LEASING LIMITED,12/24/2014,99.35,101.35,97.7,100.1,43286,26904
MAGNUM,MAGNUM VENTURES LIMITED,12/24/2014,2.85,2.95,2.85,2.95,1190,1190
MAHABANK,BANK OF MAHARASHTRA,12/24/2014,41.3,41.8,41.2,41.5,134908,77475
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE LTD,12/24/2014,208.25,214,208.25,210.1,33865,1
2135
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS LIMITED,12/24/2014,468.5,479.5,468,475.95,
7175,3939
MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,12/24/2014,1003.2,1006.9,990.2,993.05,740,24
0
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,12/24/2014,250.95,251.2,240.25,247.8,30201,1
9813

MAITHANALL,MAITHAN ALLOYS LTD,12/24/2014,174.5,184,171,177.75,412,330

MAKE,MARICO KAYA ENTERPRISES LTD,12/24/2014,964.7,984.4,926,938.55,71677,25226
MALUPAPER,MALU PAPER MILLS LIMITED,12/24/2014,11.25,11.25,11.25,11.25,245,245
MANAKSIA,MANAKSIA LIMITED,12/24/2014,57.25,58.8,54.4,57.45,117262,61035
MANALIPETC,MANALI PETROCHEMICAL LTD,12/24/2014,14.4,15.4,14.2,15.15,780240,39121
7
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING LTD,12/24/2014,33.5,33.9,32.7,33
.1,2033594,854760
MANDHANA,MANDHANA INDUSTRIES LTD,12/24/2014,284,284.8,277.25,279.7,25476,23689
MANGALAM,MANGALAM DRUGS AND ORGANICS LIMITED,12/24/2014,21.4,21.4,19.9,20.05,240
93,14305
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS LIMITED,12/24/2014,89.9,89.95,89.35
,89.5,21725,20415
MANGLMCEM,MANGALAM CEMENT LTD,12/24/2014,317.75,320.1,310.15,312.85,110972,62285
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,12/24/2014,10.4,10.65,10.3,10.6,2866,228
5
MANINDS,MAN INDUSTRIES (I) LTD.,12/24/2014,61.05,61.65,59.5,60.05,132497,105931
MANINFRA,MAN INFRACONSTRUCTION LIMITED,12/24/2014,29.4,29.8,29.1,29.45,161136,99
440
MANJEERA,MANJEERA CONSTRUCTIONS LTD,12/24/2014,56.15,56.15,56.15,56.15,1,1
MANJUSHREE,MANJUSHREE TECHNOPACK LTD,12/24/2014,400,403.9,377,388.15,17006,13292
MANUGRAPH,MANUGRAPH INDIA LIMITED,12/24/2014,38.3,38.3,37.6,37.6,4885,4435
MARALOVER,MARAL OVERSEAS LTD,12/24/2014,18.8,19.3,17.65,18.3,7742,4956
MARG,MARG LTD,12/24/2014,14,14.4,13.2,13.55,47463,28454
MARICO,MARICO LIMITED,12/24/2014,331.2,331.7,320.2,323.25,545121,462165
MARKSANS,MARKSANS PHARMA LIMITED,12/24/2014,64.9,66.2,63,63.45,2230011,532638
MARUTI,MARUTI UDYOG LTD.,12/24/2014,3400,3420,3332.8,3365.5,403056,187985
MASTEK,MASTEK LTD,12/24/2014,407.3,424.75,406.4,410.4,1612283,193302
MAWANASUG,MAWANA SUGARS LIMITED,12/24/2014,10.35,11.2,10.35,11.05,1250,591
MAX,MAX INDIA LTD,12/24/2014,379.05,400,375.25,387.45,1502283,433575
MAXWELL,MAXWELL APPAREL IND. LTD.,12/24/2014,40.25,42.35,39.15,41.1,1845606,5442
01
MAYURUNIQ,MAYUR UNIQUOTERS LTD,12/24/2014,413.4,417.8,409,410.45,14238,8237
MBECL,MCNALLY BHARAT ENGINEERING COMPANY LIMITED,12/24/2014,78.05,78.05,75.65,77
.15,31445,21112
MBLINFRA,MBL INFRASTRUCTURES LTD,12/24/2014,376,387.2,372.5,384.85,18280,14394
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,12/24/2014,28.85,28.85,28,28.35,5550,4633
MCDOWELL-N,MCDOWELL & COMPANY LIMITE,12/24/2014,2785,2785,2702.5,2722.15,202391,
127429
MCLEODRUSS,MCLEOD RUSSEL INDIA LIMITED,12/24/2014,232,232.5,225.2,227.2,1351719,
953372
MCX,MULTI COMMODITY EXCHANGE,12/24/2014,854.5,857,841,843.6,140898,44698
MEGASOFT,MEGASOFT LIMITED,12/24/2014,4.45,4.6,4.45,4.6,19040,16210
MEGH,MEGHMANI ORGANICS LIMITED,12/24/2014,22.9,25.9,22.5,24.75,2436768,1303031
MERCATOR,MERCATOR LTD,12/24/2014,23.7,24.05,23.2,23.65,332499,134426
MERCK,MERCK LTD,12/24/2014,792.35,805,792.35,801.25,9721,6301
METKORE,METKORE ALLOYS & INDUSTRIES LTD,12/24/2014,8.75,8.75,7.95,8.45,3721,3362
MGOLD,MOTILAL OSWAL MOSt SHARES GOLD ETF,12/24/2014,2516,2544,2516,2518.8,154,97
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA LTD,12/24/2014,247.05,250,246.5,247.3,29
493,15049
MIC,MIC ELECTRONICS LIMITED,12/24/2014,7.2,7.5,7,7.5,198741,130603
MICROSEC,MICROSEC FINANCIAL SERVICES LTD,12/24/2014,74.15,76.95,74.15,75.55,3151
,1254
MINDACORP,MINDA CORPORATION LTD,12/24/2014,775,775,720,731.1,484,484
MINDAIND,MINDA INDUSTRIES LIMITED,12/24/2014,549.5,549.5,520,523.35,14183,5147
MINDTREE,MINDTREE CONSULTING LIMITED,12/24/2014,1246.1,1250,1208.05,1220.85,5390
5,23681
MIRCELECTR,MIRC ELECTRONICS LTD,12/24/2014,8.55,8.85,8.3,8.4,44439,28534
MIRZAINT,MIRZA INTERNATIONAL LIMITED,12/24/2014,42.5,43,41.5,41.85,140951,73592
MMFL,MM FORGINGS LTD.,12/24/2014,501.2,511.7,496,504.1,11022,4189

MMTC,MMTC LTD,12/24/2014,55.55,56.7,55.4,55.85,403675,138098
MMWL,MEDIA MATRIX WORLDWIDE LTD,12/24/2014,6.5,6.75,6.4,6.5,5304,3901
MOHITIND,MOHIT INDUSTRIES LTD,12/24/2014,43,45.25,43,43.65,21020,448
MOIL,MOIL LTD,12/24/2014,298.05,301.7,295.4,299.55,28767,19411
MONNETISPA,MONNET ISPAT LTD,12/24/2014,63.15,64.9,62.65,63.45,134441,83360
MONSANTO,MONSANTO INDIA LIMITED,12/24/2014,2760.9,2831.3,2735,2743.75,21608,5776
MONTECARLO,MONTE CARLO FASHIONS LTD,12/24/2014,573.55,579.8,561.75,564.1,233855,
56108
MORARJEE,MORARJEE TEXTILES LTD,12/24/2014,44,45,42.6,44.5,2835,1500
MOREPENLAB,MOREPEN LABORATORIES LTD,12/24/2014,9.2,9.25,8.85,8.95,352038,233217
MOSERBAER,MOSER-BAER (I) LTD,12/24/2014,8.1,8.15,7.95,8,184310,130940
MOTHERSUMI,MOTHERSON SUMI SYSTEMS LT,12/24/2014,430.3,437.65,425,428.6,3991283,3
581206
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES LIMITED,12/24/2014,258,266,244.5,247
.65,16747,6498
MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,12/24/2014,36.05,36.05,36.05,36.05,60
0,600
MPHASIS,MPHASIS BFL LTD.,12/24/2014,360,369.4,359,366.75,51658,20594
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS LIMITED,12/24/2014,756,776.7,756,764.2,546
0,2243
MRF,MRF LTD,12/24/2014,36999,37250,35786,36186.45,27999,14650
MRO-TEK,MRO-TEK LIMITED,12/24/2014,16.05,17.8,16,17.5,44565,17666
MRPL,MRPL,12/24/2014,47.75,47.95,46.6,47.05,135159,65323
MSPL,MSP STEEL & POWER LTD.,12/24/2014,14.5,14.5,13.7,13.95,9652,7084
MTEDUCARE,MT EDUCARE LTD,12/24/2014,120.75,122.6,119.45,121.05,41691,27445
MTNL,MAHANAGAR TELEPHONE NIGAM,12/24/2014,26.45,29.25,25.95,28.55,7063617,197448
0
MUDRA,MUDRA LIFESTYLE LIMITED,12/24/2014,11,11.9,10.5,10.95,15155,14275
MUKANDENGG,MUKAND ENGINEERS LIMITED,12/24/2014,37.8,37.8,35.5,35.6,14445,8323
MUKANDLTD,MUKAND LTD.,12/24/2014,51.95,51.95,48.4,50.05,140244,49677
MUKTAARTS,MUKTA ARTS LIMITED,12/24/2014,26.3,27.45,26.2,26.65,3549,1969
MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,12/24/2014,113.5,115.65,110.5,111.45,150
38,10241
MUNJALSHOW,MUNJAL SHOWA LTD,12/24/2014,188.5,194,188.25,190,19321,11806
MURLIIND,MURLI INDUSTRIES LIMITED,12/24/2014,5.25,5.25,5.2,5.2,900,900
MURUDCERA,MURUDESHWAR CERAMICS LTD,12/24/2014,22,22,21.1,21.9,4860,1628
MUTHOOTFIN,MUTHOOT FINANCE LTD,12/24/2014,190.5,194.6,188.05,190.85,23066,16143
MVL,MVL LTD,12/24/2014,0.6,0.65,0.6,0.65,21142,21142
MYSOREBANK,STATE BANK OF MYSORE,12/24/2014,531.1,538,530.15,531.9,1772,998
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF -GO,12/24/2014,264.8,267.6,258.45,
266.24,4491,4309
NAGAROIL,NAGARJUNA OIL REFINERY,12/24/2014,4,4,3.85,3.9,106125,76419
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE LIMITED,12/24/2014,18.45,19.2,18.45
,19.2,6595,6075
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,12/24/2014,25.75,26.5,25.75,26.5,302,203
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES LTD,12/24/2014,84,85.8,83.5,84.35,
1475,1157
NAHARINDUS,NAHAR INDS ENT LTD,12/24/2014,56.75,57.5,56.7,57,637,591
NAHARPOLY,NAHAR POLY FILMS LTD,12/24/2014,28.7,29,28.6,28.65,3170,3170
NAHARSPING,NAHAR SPINNING MILLS LIMITED,12/24/2014,95.9,96.9,95,95.9,46925,34747
NAKODA,NAKODA LTD,12/24/2014,2.45,2.45,2.3,2.3,32905,29605
NATCOPHARM,NATCO PHARMA LTD.,12/24/2014,1370.5,1390,1366,1373,11295,6189
NATHBIOGEN,NATH BIO-GENES (INDIA) LTD,12/24/2014,130.45,130.45,123,125,3432,3432
NATIONALUM,NATIONAL ALUMINIUM CO LTD,12/24/2014,52.3,53.5,51.9,53.05,1242731,105
7422
NATNLSTEEL,NATIONAL STEEL & AGRO IND,12/24/2014,15.55,17.05,15.55,16.95,9058,905
8
NAUKRI,INFO EDGE (I) LTD,12/24/2014,856,865.8,838,843,401144,391698
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL LIMITED,12/24/2014,588,588,570.25,579.9,
4646,3116

NAVNETEDUL,NAVNEET EDUCATION LTD,12/24/2014,103.9,115.45,102.5,109.2,2085124,137

4423
NBCC,NATIONAL BUILDINGS LTD,12/24/2014,781.05,799,771.15,776,333083,60460
NBVENTURES,NAVA BHARAT VENTURES LIMI,12/24/2014,199,201.5,198.15,199.5,27211,264
40
NCC,NCC LTD,12/24/2014,81.7,84.2,80.8,81.4,4008894,896475
NCLIND,NCL INDUSTRIES LIMITED,12/24/2014,37.2,38.35,37.2,37.45,2132,1392
NCOPPER,NISSAN COPPER LIMITED,12/24/2014,1.9,1.95,1.75,1.75,8558,6648
NDL,NANDAN DENIM LTD,12/24/2014,59,64.25,58,62.25,476691,135202
NDTV,NDTV LTD,12/24/2014,113.45,115.9,111.55,112.55,80681,36553
NECLIFE,NECTAR LIFESCIENCES LIMITED,12/24/2014,33.35,33.45,32.5,32.9,158665,6569
3
NEHAINT,NEHA INTERNATIONAL LTD,12/24/2014,9,9,8.3,8.5,2669,2205
NELCAST,NELCAST LIMITED,12/24/2014,34.25,35,34.25,35,4072,3750
NELCO,NELCO LIMITED,12/24/2014,79.15,82,77.8,78.55,93986,20633
NEOCORP,NEO CORP INTERNATIONAL,12/24/2014,35.55,37.45,35.55,36.3,18278,18278
NEPCMICON,NEPC INDIA LTD,12/24/2014,2.45,2.55,2.45,2.55,3500,3500
NESCO,NESCO LTD,12/24/2014,1415,1439.95,1410.25,1423.45,5811,5007
NESTLEIND,NESTLE INDIA LTD,12/24/2014,6152.3,6230,6080,6143.65,16084,10381
NET4,NET 4 INDIA LTD,12/24/2014,4.95,4.95,4.9,4.95,9100,9100
NETWORK18,NETWORK 18 FINCAP LIMITED,12/24/2014,64.75,67.2,64.75,65.45,829262,279
996
NEULANDLAB,NEULAND LABORATORIES LTD,12/24/2014,455.05,458.95,450,454.9,6564,5462
NEXTMEDIA,NEXT MEDIAWORKS LTD,12/24/2014,15.5,15.9,15.3,15.8,292718,204982
NEYVELILIG,NEYVELI LIGNITE CORPORATI,12/24/2014,79.2,80.9,79.2,79.95,60236,39115
NFL,NATIONAL FERTILIZERS LIMITED,12/24/2014,35.55,37.35,35.2,36.1,417486,102124
NGCT,NORTHGATE COM TECH LTD,12/24/2014,1.45,1.45,1.25,1.3,8000,6250
NHPC,NHPC LTD,12/24/2014,18.9,19.1,18.6,18.75,14166051,6607500
NIBL,NRB INDUSTRIAL BEARINGS LTD,12/24/2014,39.8,39.8,38.1,39.8,33472,26805
NICCO,NICCO CORPORATION LIMITED,12/24/2014,0.65,0.75,0.65,0.7,776,456
NIFTYBEES,NIFTY BMARK EXCH. TRD FND,12/24/2014,835.5,839.88,828.2,832.05,48123,4
1211
NIITLTD,NIIT LIMITED,12/24/2014,46.7,47.75,46.3,47.25,602017,385789
NIITTECH,NIIT TECHNOLOGIES LTD,12/24/2014,342.1,349,338.6,339.85,41762,30755
NILKAMAL,NILKAMAL LIMITED,12/24/2014,463.6,474.7,461.05,463.3,49864,16145
NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,12/24/2014,709,725,709,716.3,615,356
NITCO,NITCO TILES LIMITED,12/24/2014,23.35,24.65,23.35,23.9,11530,6938
NITESHEST,NITESH ESTATES LTD,12/24/2014,9.65,10.3,9.65,10.2,140358,120457
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES LIMITED,12/24/2014,31.4,31.85,31.1,31
.25,46811,29867
NITINSPIN,NITIN SPINNERS LIMITED,12/24/2014,28.5,28.5,27.15,27.4,50387,26853
NMDC,NMDC LTD,12/24/2014,146.6,146.6,143.65,144.9,3048666,2203303
NOCIL,NOCIL,12/24/2014,32.75,35.35,32.75,34.2,1271151,582839
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,12/24/2014,34.1,34.65,33.55,33.85,215741
,146817
NRBBEARING,NRB BEARING LIMITED,12/24/2014,124,127,121,124.95,15957,8020
NSIL,NALWA SONS INVESTMENTS LIMITED,12/24/2014,755.1,778,755,755.6,102,65
NTPC,NTPC LTD,12/24/2014,143.5,143.75,138.6,139.35,11642761,8546833
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,12/24/2014,189.5,193.4,187.45,189.15,31372,2126
0
NUTEK,NU TEK INDIA LTD,12/24/2014,0.75,0.8,0.7,0.75,141365,139473
OBEROIRLTY,OBEROI REALTY LTD,12/24/2014,277.8,298,275.2,290.85,562653,372947
OCL,OCL INDIA LTD,12/24/2014,442,459,442,449.55,19515,12044
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE LTD,12/24/2014,3332.05,3373.9,3310.5,333
4.4,46796,39347
OIL,OIL INDIA LTD,12/24/2014,569.95,577,564.5,570.65,363052,317306
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,12/24/2014,34.5,35.2,33.3,33.6,21406,15989
OISL,OCL IRON AND STEEL LTD,12/24/2014,19.8,21.85,19,19.2,8053,4206
OMAXAUTO,OMAX AUTOS LTD,12/24/2014,56.1,57.4,54.8,56.15,6855,5184
OMAXE,OMAXE LIMITED,12/24/2014,123.5,124.3,123.05,123.7,372161,89486

OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,12/24/2014,144,145.75,142,144.5,95399,2

585
OMMETALS,OM METALS INFRAPRO LTD,12/24/2014,27,27.1,26.7,26.85,10426,8917
OMNITECH,OMNITECH INFOSOLUTIONS LIMITED,12/24/2014,9.55,9.9,9.5,9.6,3452,3410
ONELIFECAP,ONELIFE CAP ADVISORS LTD,12/24/2014,140,143,139.75,141.5,62067,28150
ONGC,OIL AND NATURAL GAS CORP.,12/24/2014,352.95,354,341.85,344,8088287,4946242
ONMOBILE,ONMOBILE GLOBAL LTD,12/24/2014,70.2,71.35,70,70.8,691804,290152
ONWARDTEC,ONWARD TECHNOLOGIES LTD,12/24/2014,54.15,54.15,52.2,53.55,282,141
OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,12/24/2014,23.9,26.5,23.65,25.9,1799116
0,3703225
ORBITCORP,ORBIT CORPORATION LIMITED,12/24/2014,13.4,13.7,13.25,13.45,325255,1945
65
ORBTEXP,ORBIT EXPORTS LTD,12/24/2014,393.9,393.9,383,384.6,8107,1874
ORCHIDCHEM,ORCHID CHEMICALS LTD,12/24/2014,63.95,63.95,62.75,63.3,198700,74048
ORIENTABRA,ORIENT ABRASIVE LTD,12/24/2014,22.3,22.5,22.3,22.35,4029,3916
ORIENTBANK,ORIENTAL BANK OF COMMERCE,12/24/2014,315,333.8,312.45,329.45,2847232,
1227651
ORIENTBELL,ORIENT BELL LTD,12/24/2014,100.05,101.8,96.9,98.45,9331,5029
ORIENTCEM,ORIENT CEMENT LTD,12/24/2014,148,152.45,147.1,150.25,84757,64498
ORIENTHOT,ORIENTAL HOTELS LTD,12/24/2014,23.7,23.9,22.5,23.7,11702,8127
ORIENTLTD,ORIENT PRESS LIMITED,12/24/2014,77.5,77.5,72.75,72.75,118,118
ORIENTPPR,ORIENT PAPER & INDUSTRIES LTD,12/24/2014,25.1,25.1,24.05,24.3,29579,16
890
ORIENTREF,ORIENT REFRACTORIES LTD,12/24/2014,92,94.1,90.7,93.3,8422,4392
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY LTD,12/24/2014,2870,2899,2770
,2836.65,2182,913
OSWALMIN,OSWAL MINERNALS LTD,12/24/2014,27.65,27.65,25.05,25.05,340,340
OUDHSUG,OUDH SUGAR MILLS LTD,12/24/2014,19.05,19.2,18.75,18.85,3851,3316
PAEL,PAE LIMITED,12/24/2014,10.55,10.65,10.55,10.65,800,400
PAGEIND,PAGE INDUSTRIES LIMITED,12/24/2014,12375,12500,11950.1,12119.2,218850,21
3013
PALRED,PALRED TECHNOLOGIES LTD,12/24/2014,17.05,17.5,17.05,17.35,6964,6557
PANACEABIO,PANACEA BIOTEC LTD,12/24/2014,159,164.15,152.3,153.4,409500,150888
PANAMAPET,PANAMA PETROCHEM LTD,12/24/2014,60.6,63,60.2,62.1,1501,1320
PANASONIC,PANASONIC HOME APPLIANCES (I) CO LTD,12/24/2014,252,258.9,245.05,253.4
,544,328
PANCARBON,PANASONIC CARBON INDIA COMPANY LIMITED,12/24/2014,226.55,231.8,225.5,2
27.05,1338,945
PANCHSHEEL,PANCHSHEEL ORGANICS LTD,12/24/2014,27.9,27.9,26.75,27.15,10,10
PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,12/24/2014,10.45,10.8,9.75,10.7,6824,6271
PAPERPROD,THE PAPER PRODUCTS LTD,12/24/2014,181.75,182.95,180,182.15,30633,25377
PARABDRUGS,PARABOLIC DRUGS LTD,12/24/2014,9,9.1,8.85,8.95,45582,34226
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,12/24/2014,2.2,2.25,2.05,2.2,67891,62891
PARASPETRO,PARAS PETROFILS LTD,12/24/2014,0.25,0.3,0.25,0.25,8436,8436
PARRYSUGAR,PARRYS SUGAR INDUSTRIES LTD,12/24/2014,18.15,19.25,18.15,19.25,1200,1
100
PARSVNATH,PARSVNATH DEVELOPER LTD,12/24/2014,16,16.3,16,16.2,158993,116912
PATELENG,PATEL ENGINEERING LIMITED,12/24/2014,95.7,99.9,95.7,97.85,223243,56841
PATINTLOG,PATEL INTEGRATED LOGISTICS LIMITED,12/24/2014,132.5,144.9,129.25,140.1
5,548330,89035
PBAINFRA,PBA INFRASTRUCTURE LIMITED,12/24/2014,15.15,15.35,14.5,15.35,4813,3112
PCJEWELLER,PC JEWELLER LTD,12/24/2014,205.35,213.2,205.35,209.95,300096,78657
PDPL,PARENTERAL DRUGS (INDIA) LTD,12/24/2014,22.5,23.5,21.5,22.95,6500,5466
PDSMFL,PDS MULTINATIONAL FASHIONS LTD,12/24/2014,200,201,195,198.45,16719,16265
PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS LTD,12/24/2014,14.5,15,14.2,14.95,7691,75
89
PEARLPOLY,PEARL POLYMERS LTD,12/24/2014,15.1,16.7,15.1,16,1590,1480
PEL,PIRAMAL ENTERPRISES LTD,12/24/2014,808,820,803,811.6,43712,37530
PENIND,PENNAR INDUSTRIES LTD,12/24/2014,52,52.9,50.2,51.05,759376,518572
PENINLAND,PENINSULA LAND LIMITED,12/24/2014,32.2,33,32.2,32.6,52852,33791

PERIATEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY LTD,12/24/2014,110.05,110.05,

109.25,109.45,300,300
PERSISTENT,PERSISTENT SYSTEMS LTD,12/24/2014,1624.2,1635,1602,1613.55,16271,9850
PETRONENGG,PETRON ENGINEERING CONSTRUCTION LTD.,12/24/2014,162,170.6,157.65,162.
95,3427,2788
PETRONET,PETRONET LNG LIMITED,12/24/2014,208.5,209.35,204.7,207.05,1354294,77000
8
PFC,POWER FINANCE CORPORATION LIMITED,12/24/2014,294.9,295.5,287.05,291.9,280330
8,1058422
PFIZER,PFIZER LTD,12/24/2014,2062.6,2062.6,1990,2015.25,22419,17973
PFOCUS,PRIME FOCUS LIMITED,12/24/2014,51.25,51.35,51.15,51.25,594429,576730
PFRL,PANTALOONS FASHION & RETAIL LTD,12/24/2014,115.05,119,113.55,117.4,34662,33
652
PFS,PTC INDIA FINANCIAL SERVICES LTD,12/24/2014,62.4,64.65,62.1,63.25,2197723,78
3170
PGEL,PG ELECTROPLAST LTD,12/24/2014,82.7,82.7,72.1,75.55,4643,2166
PGHH,P&G HYGIENE & HEALTH CARE,12/24/2014,5892,5919.95,5815,5863.65,11393,10860
PGIL,PEARL GLOBAL INDUSTRIES LTD,12/24/2014,225.1,225.1,223,225,1642,1448
PHILIPCARB,PHILIPS CARBON BLACK LTD.,12/24/2014,132.6,134,129.55,130.55,65431,28
328
PHOENIXLL,PHOENIX LAMPS LTD,12/24/2014,110.55,112.5,99.9,105.6,54337,27713
PHOENIXLTD,THE PHOENIX MILLS LIMITED,12/24/2014,352.15,359.85,349,356.85,4113,16
87
PIDILITIND,PIDILITE INDUSTRIES LTD,12/24/2014,508.8,508.8,493.7,500,77244,33938
PIIND,PI INDUSTRIES LTD,12/24/2014,491.6,499,481.2,484.6,55249,32623
PILANIINV,PILANI INVESTMENT AND INDUSTRIES CORPORATION LTD,12/24/2014,1449.95,14
49.95,1448.95,1448.95,17,17
PILIND,PEACOCK INDUSTRIES LTD,12/24/2014,24,25.8,23.2,24.45,61187,26775
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,12/24/2014,20.4,20.65,19.3,20.65,5785,57
77
PIPAVAVDOC,PIPAVAV DEF & OFFSHR ENG LTD,12/24/2014,40.2,40.7,38.7,39.2,588899,41
0637
PIRPHYTO,PIRAMAL PHYTOCARE LTD,12/24/2014,36.5,37.85,35.35,36.5,9696,5606
PITTILAM,PITTI LAMINATIONS LIMITED,12/24/2014,62,66.5,62,65.65,15075,12722
PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,12/24/2014,251,251.1,241,246.45,15013,8473
PLETHICO,PLETHICO PHARMACE LIMITED,12/24/2014,37.65,39.75,36.75,37.2,64939,37283
PNB,PUNJAB NATIONAL BANK,12/24/2014,223,223.8,219,220,5343495,2890415
PNBGILTS,PNB GILTS LIMITED,12/24/2014,28.95,29.35,28.4,28.65,192627,102732
PNC,PRITISH NANDY COMMUNICATI,12/24/2014,15,15.35,14.3,14.9,5344,3924
POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,12/24/2014,33,34.8,32.15,33.45,34145,2587
9
POLARIS,POLARIS SOFTWARE LAB LTD,12/24/2014,171.1,173.1,169.45,170.45,357578,150
838
POLYMED,POLY MEDICURE LTD,12/24/2014,901,1040,892.15,909.2,282886,125352
POLYPLEX,POLYPLEX CORPORATION LTD,12/24/2014,216.35,219.45,215.85,217.3,14632,54
04
PONDYOXIDE,PONDY OXIDES & CHEMICALS LTD,12/24/2014,49.65,52.7,49.65,52.35,77782,
54730
PONNIERODE,PONNIE SUGARS (ERODE) LTD,12/24/2014,138.5,138.9,130,138.9,16,13
POWERGRID,POWER GRID CORPORATION OF INDIA LIMITED,12/24/2014,138.95,138.95,134.1
,136.3,4902706,2747074
PPAP,PRECISION PIPES AND PROFILES COMPANY LIMITED,12/24/2014,105.5,107,103.1,105
.05,5628,1794
PRADIP,PRADIP OVERSEAS LTD,12/24/2014,1.95,2,1.9,2,12311,11034
PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,12/24/2014,8.2,8.25,7.85,7.95,34655,26
493
PRAJIND,PRAJ INDUSTRIES LTD,12/24/2014,61.6,62.55,61.5,61.9,252117,113939
PRAKASH,PRAKASH INDUSTRIES LTD,12/24/2014,57.3,57.7,56.25,56.6,151406,93607
PRAKASHCON,PRAKASH CONSTROWELL LTD,12/24/2014,1.95,2,1.95,2,16666,11611
PRAKASHSTL,PRAKASH STEELAGE LTD,12/24/2014,120,121.7,120,121,10290,135

PRATIBHA,PRATIBHA INDUSTRIES LIMITED,12/24/2014,42.5,43.4,41.95,42.15,122762,995

71
PRECOT,PRECOT MILLS LTD,12/24/2014,69.8,73.75,69.8,71,229,229
PRECWIRE,PRECISION WIRES INDIA LTD,12/24/2014,131.45,132,126.2,128.85,14613,7203
PREMIER,PREMIER LIMITED,12/24/2014,52,52,50.25,50.95,5277,4509
PRESSMN,PRESSMAN ADVERTISING LTD,12/24/2014,36.7,37.25,34.7,35.7,99132,58283
PRESTIGE,PRESTIGE ESTATE LTD,12/24/2014,232,233.95,227,230.1,203013,140738
PRICOL,PRICOL LIMITED,12/24/2014,42.6,44.3,41.7,42,244851,108760
PRIMESECU,PRIME SECURITIES LIMITED,12/24/2014,6.3,6.3,5.15,5.65,44078,31416
PRISMCEM,PRISM CEMENTS LTD,12/24/2014,78.2,79.5,77.05,77.45,139122,72624
PRITHVI,PRITHVI INFO. SOLN. LTD.,12/24/2014,2.85,2.85,2.75,2.75,3540,3540
PROVOGE,PROVOGUE (INDIA) LIMITED,12/24/2014,6.75,6.9,6.4,6.5,58889,51494
PROZONINTU,PROZONE INTU PROPERTIES LTD,12/24/2014,20.4,21.9,20.3,20.8,9831,8018
PSB,PUNJAB & SIND BANK,12/24/2014,60,60.15,59.2,59.5,114352,42518
PSL,PSL LIMITED,12/24/2014,14.3,14.75,14.3,14.4,32650,22627
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED SCHEME,12/24/2014,460.05,471.1,455
,456.02,1641,1029
PTC,PTC INDIA LIMITED,12/24/2014,91.3,92.5,90.45,91,7288467,1865615
PTL,PTL ENTERPRISES LIMITED,12/24/2014,37,38.9,36.2,37.55,11349,11298
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION LIMITED,12/24/2014,104.5,113.85,10
4.5,107.3,20157,13777
PUNJLLOYD,PUNJ LLOYD LTD,12/24/2014,36.5,38.15,36.25,37.25,1433987,638377
PURVA,PURAVANKARA PROJECTS LIMITED,12/24/2014,82.25,83.7,80.8,81.55,154517,12844
3
PVP,PVP VENTURES LTD,12/24/2014,7.2,7.45,7.15,7.25,102535,65224
PVR,PVR LIMITED,12/24/2014,705,711.15,685,694.1,29612,17999
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND (ETF),12/24/2014,1234.2,1234.8
5,1220,1225.05,754,598
QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND (ETF),12/24/2014,863.4,863.4,862
.2,862.2,6,4
RADICO,RADICO KHAITAN LTD,12/24/2014,88,89.35,86.15,86.8,405511,329978
RAIN,RAIN INDUSTRIES LTD,12/24/2014,44.3,44.95,43.8,44,61553,40771
RAINBOWPAP,RAINBOW PAPERS LIMITED,12/24/2014,69.5,69.5,68.65,69.4,13181,2791
RAIREKMOH,RAISAHEB RECKHCHAND MOHOTA SPINNING & WEAVING MILLS LTD,12/24/2014,153
.95,154,135.1,138.75,21619,13852
RAJESHEXPO,RAJESH EXPORTS LTD.,12/24/2014,142,143.4,138.2,138.9,50575,21050
RAJOIL,RAJ OIL MILLS LTD,12/24/2014,1.6,1.6,1.6,1.6,1300,1300
RAJPALAYAM,RAJAPALAYAM MILLS LTD,12/24/2014,310.2,314.1,307.05,308.85,598,284
RAJRAYON,RAJ RAYON LIMITED,12/24/2014,0.55,0.55,0.5,0.55,2300,2020
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,12/24/2014,22.8,23.3,21.65,22.3,2363,
2013
RAJTV,RAJ TELEVISION NETWORK LIMITED,12/24/2014,112.1,112.45,108.65,110.6,316735
,192387
RAJVIR,RAJVIR INDUSTRIES LIMITED,12/24/2014,50.05,54.15,49.35,49.8,906,484
RALLIS,RALLIS INDIA LTD,12/24/2014,213.4,213.65,209,210,70750,42899
RAMANEWS,RAMA NEWSPRI & PAPER LTD,12/24/2014,7.4,7.85,7.3,7.6,34990,30349
RAMCOCEM,THE RAMCO CEMENTS LTD,12/24/2014,314,325.7,314,323.75,35073,17651
RAMCOIND,RAMCO INDUSTRIES LTD,12/24/2014,70.25,72,69.5,70.75,48408,25734
RAMCOSYS,RAMCO SYSTEMS LTD,12/24/2014,446.95,446.95,430,433,5135,3851
RAMKY,RAMKY INFRASTRUCTURE LIMITED,12/24/2014,49.5,49.75,48,48.55,27620,19971
RAMSARUP,RAMSARUP INDUSTRIES LIMITED,12/24/2014,2.05,2.05,2.05,2.05,1835,1835
RANASUG,RANA SUGARS LTD,12/24/2014,3.5,3.5,3.05,3.1,96567,63454
RANBAXY,RANBAXY LABS LTD,12/24/2014,611.3,615.1,601,606,2007792,1161785
RANEHOLDIN,RANE HOLDINGS LIMITED,12/24/2014,642.95,643,625.05,633.25,717,390
RASOYPR,RASOYA PROTEINS LTD,12/24/2014,1.75,1.75,1.75,1.75,69329,69329
RATNAMANI,RATNAMANI METALS & TUBES LIMITED,12/24/2014,654.5,657.45,650,651.2,665
5,5609
RAYMOND,RAYMOND LTD,12/24/2014,498.1,510.45,493.5,496.35,118629,35681
RBL,RANE BRAKE LINING LTD,12/24/2014,288,291.8,281.1,287.05,992,478
RCF,RASHTRIYA CHEMICALS & FER,12/24/2014,67.05,69.45,67.05,67.95,907830,210870

RCOM,RELIANCE COMMUNICATION VENTURES LTD,12/24/2014,78.9,81.3,77.65,79.25,124729

05,4720982
RECLTD,RURAL ELECTRIFICATION CORPORATION LTD,12/24/2014,329,329.5,319.2,324.25,2
720149,1236379
REDINGTON,REDINGTON (INDIA) LIMITED,12/24/2014,135,135.2,131.55,132.6,445837,139
370
REFEX,REFEX REFRIGERANTS LTD,12/24/2014,6.3,6.4,6.3,6.3,1366,1366
REGENCERAM,REGENCY CERAMICS LTD.,12/24/2014,3.85,3.95,3.85,3.95,450,450
REIAGROLTD,REI AGRO LIMITED,12/24/2014,1.1,1.15,1.1,1.1,1207789,866357
REISIXTEN,REI SIX TEN RETAIL LTD,12/24/2014,0.35,0.35,0.3,0.35,6000,5000
RELAXO,RELAXO FOOT LTD,12/24/2014,525.85,533,511.3,525.2,11027,6709
RELBANK,RELIANCE MUTUAL FUND -BANKING EXCHANGE TRADED FUND (ETF),12/24/2014,1980
,2020,1980,1990,15,11
RELCAPITAL,RELIANCE CAPITAL LTD,12/24/2014,478,502.65,475.2,497.5,7007642,136109
0
RELCNX100,R* SHARES CNX 100 FUND - RELIANCE MUTUAL FUND,12/24/2014,83.95,84,81.5
,81.5,260,250
RELCONS,R*SHARES CONSUMPTION FUND - RELIANCE MF,12/24/2014,35.05,35.3,34.5,34.5,
672,672
RELDIVOPP,RELIANCE MF - R*SHARES DIVIDEND OPPORTUNITIES FUND - RSDOETF,12/24/201
4,21.75,21.75,21.75,21.75,1,1
RELGOLD,RELIANCE MUTUAL FUND - GOLD EXCHANGE TRADED FUND,12/24/2014,2369,2377.6,
2361.9,2372.25,1164,770
RELIANCE,RELIANCE INDUSTRIES LTD,12/24/2014,893.75,897.15,880,884.15,5138493,363
2601
RELIGARE,RELIGARE ENTERPRISES LIMITED,12/24/2014,316,319.95,312.55,317.6,56794,2
288
RELIGAREGO,RELIGARE GOLD EXCHANGE TRADED FUND,12/24/2014,2486.05,2520,2481,2509.
6,91,59
RELINFRA,RELIANCE INFRASTRUCTURE LTD,12/24/2014,487.65,506.5,485.85,498.5,309070
0,933323
RELNIFTY,RELIANCE MUTUAL FUND - R* SHARES NIFTY ETF - DIVIDEND PAYOUT,12/24/2014
,95,95,94.99,95,120,70
RENUKA,SHREE RENUKA SUGARS LTD,12/24/2014,15.35,15.55,15.3,15.4,2107959,672645
REPCOHOME,REPCO HOME FINANCE LTD,12/24/2014,622.65,628,615,624.85,339954,323899
REPRO,REPRO INDIA LIMITED,12/24/2014,321,321.25,307,310.4,49750,19353
RESPONIND,RESPONSIVE INDUSTRIES LTD,12/24/2014,83.95,85.7,83.1,84.35,16956,1035
REVATHI,REVATHI EQUIPMENT LIMITED,12/24/2014,379,382,370.05,381,289,230
RICOAUTO,RICO AUTO INDUSTRIES LTD,12/24/2014,49.95,50.75,47.65,48,1082107,400739
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE LIMITED,12/24/2014,437.6,474,433,464.4,6
65610,99327
RJL,RENAISSANCE JEWELLERY LIMITED,12/24/2014,60.5,63,60,60.45,8019,4506
RKDL,RAVI KUMAR DISTILLERIES LTD,12/24/2014,6,6.15,5.75,6.15,1887,1875
RKFORGE,RAMKRISHNA FORGINGS LTD,12/24/2014,309,314.55,304.1,310.15,5407,3600
RMCL,RADHA MADHAV CORPORATION LIMITED,12/24/2014,36,36.05,34.5,35.15,64297,53620
RML,RANE (MADRAS) LIMITED,12/24/2014,420.05,420.05,411,413.55,244,184
RMMIL,RESURGERE MINES & MINERALS INDIA LTD,12/24/2014,1.4,1.45,1.3,1.4,156210,12
6023
ROHITFERRO,ROHIT FERRO-TECH LIMITED,12/24/2014,7.55,7.7,7.3,7.4,39542,26502
ROHLTD,ROYAL ORCHID HOTELS LTD,12/24/2014,40.5,41.35,40.2,40.55,2112,1756
ROLTA,ROLTA INDIA LTD,12/24/2014,92.35,93.3,91.7,92.4,285842,125605
ROSSELLIND,ROSSELL INDIA LTD,12/24/2014,77.6,80.4,77.55,78.15,5358,1619
RPGLIFE,RPG LIFE SCIENCES LTD,12/24/2014,87,93.55,86.3,89.9,9395,3970
RPOWER,RELIANCE POWER LTD,12/24/2014,60.25,61.95,59.65,60.95,12883775,7613481
RPPINFRA,R.P.P INFRA PROJECTS LTD,12/24/2014,120.25,124,115,121.7,27667,3528
RSSOFTWARE,R. S. SOFTWARE (INDIA) LIMITED,12/24/2014,512.3,516.55,503.2,506.4,11
1409,32368
RSWM,RSWM LIMITED,12/24/2014,192.8,192.9,190.2,191.3,4859,3854
RSYSTEMS,R SYS INTERNATIONAL LTD,12/24/2014,88,91.2,87.5,89.05,109475,39483
RTNINFRA,RATTANINDIA INFRASTRUCTURE LIMITED,12/24/2014,3.05,3.1,2.95,3,482283,33

6230
RTNPOWER,RATTANINDIA POWER LIMITED,12/24/2014,9.8,9.95,9.65,9.75,1102369,678202
RUBYMILLS,THE RUBY MILLS LTD,12/24/2014,274.05,285,274,283.2,1209,889
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,12/24/2014,11.15,11.15,10.65,10.65,1061,1061
RUCHIRA,RUCHIRA PAPERS LIMITED,12/24/2014,27.75,30.75,27.75,29.2,6819,4428
RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,12/24/2014,34,36,34,35.5,811352,773723
RUPA,RUPA & COMPANY LTD,12/24/2014,227.8,229,226.05,228.85,1525,774
RUSHIL,RUSHIL DECOR LTD,12/24/2014,57.45,60.45,56,56.4,7760,3423
SABERORGAN,SABERO ORGANICS GUJARAT LTD,12/24/2014,176,182.9,173.25,179.1,4307,27
8
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK LIMITED,12/24/2014,203.75,206.95,
199.9,205.8,23293,9389
SADBHAV,SADBHAV ENGINEERING LIMITED,12/24/2014,249,255.3,245,247.05,406641,36962
0
SAGCEM,SAGAR CEMENTS LIMITED,12/24/2014,325.2,333.15,312.6,330.95,436,198
SAHPETRO,SAH PETROLEUMS LIMITED,12/24/2014,40.65,41.4,40.25,40.9,71298,54017
SAIL,STEEL AUTHORITY OF INDIA,12/24/2014,81.75,82.6,81,82,4641210,2211475
SAKHTISUG,SAKTHI SUGARS LTD,12/24/2014,15.9,16.5,15.8,16,17151,12564
SAKSOFT,SAKSOFT LIMITED,12/24/2014,130,130,125.5,126.35,2810,1429
SALONACOT,SALONA COTSPIN LTD,12/24/2014,23.5,23.5,23.5,23.5,30,30
SALSTEEL,S.A.L. STEEL LTD.,12/24/2014,2.35,2.55,2.35,2.35,10785,8184
SAMTEL,SAMTEL COLOR LTD,12/24/2014,1.65,1.65,1.65,1.65,2,2
SANDESH,THE SANDESH LIMITED,12/24/2014,497,504.9,475.1,490.35,737,426
SANGAMIND,SANGAM (INDIA) LTD,12/24/2014,77.5,79,76.05,76.8,10321,6414
SANGHIIND,SANGHI INDUSTRIES LTD,12/24/2014,48.85,50.65,48,50.65,50198,50198
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING LTD,12/24/2014,39.4,39.45,38,38.7,739
5,5062
SANGHVIMOV,SANGHVI MOVERS LIMITED,12/24/2014,190,190.1,185.15,186.25,2472,1745
SANOFI,SANOFI INDIA LTD,12/24/2014,3345.1,3472.35,3345.1,3430.6,3387,1675
SANWARIA,SANWARIA AGRO OILS LIMITED,12/24/2014,7.35,7.5,7.3,7.4,25500,21498
SARDAEN,SARDA ENERGY & MINERALS LTD,12/24/2014,191,194.7,186,188.3,18963,8752
SAREGAMA,SAREGAMA INDIA LIMITED,12/24/2014,152.5,156.5,151.7,152.85,9209,6071
SARLAPOLY,SARLA PERFORMANCE FIBERS LIMITED,12/24/2014,390,392.75,382.15,387.05,1
65,80
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES LIMITED,12/24/2014,221.8,230.25,220.1,2
21.75,19164,10222
SATHAISPAT,SATHAVAHANA ISPAT LIMITED,12/24/2014,38.4,40.45,38.4,39.6,7453,6553
SAVERA,SAVERA INDUSTRIES LTD,12/24/2014,43,44,40.05,43.7,56,30
SBBJ,STATE BANK OF BIK & JAIPU,12/24/2014,581.4,587.45,581.4,583.7,24085,15361
SBIGETS,SBI MF-SBI GOLD ETS-GO,12/24/2014,2482.55,2508,2482.55,2492.85,5405,3514
SBIN,STATE BANK OF INDIA,12/24/2014,306,309.95,305,305.75,14866629,5692054
SBT,STATE BANK OF TRAVANCORE,12/24/2014,493.05,494.9,487.3,490.4,17698,9739
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,12/24/2014,152,152.95,149.95,150.05,64565,487
07
SCI,SHIPPING CORP OF INDIA LT,12/24/2014,59.6,61.1,59.35,60.25,492600,157718
SDBL,SOM DISTILLERIES & BREWERIES LTD,12/24/2014,205.5,215,203.15,212.3,21546,76
7
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION LIMITED,12/24/2014,1
05.75,105.9,102.65,103.3,20814,10172
SEINV,S.E. INVESTMENTS LIMITED,12/24/2014,241.85,243.35,240.9,240.95,16908,6642
SELAN,SELAN EXPLO. TECH LTD,12/24/2014,355.6,360.95,353.3,355.1,21151,11612
SELMCL,SEL MANUFACTURING COMPANY LIMITED,12/24/2014,3.75,4.05,3.7,3.75,97637,641
69
SEPOWER,S.E. POWER LTD,12/24/2014,5.65,5.65,5.3,5.65,146,146
SESHAPAPER,SESHASAYEE PAPER & BOARDS,12/24/2014,231.05,241.05,230,234.1,1589,101
7
SEZAL,SEZAL GLASS LTD,12/24/2014,4.25,4.25,4.25,4.25,38,38
SFCL,STAR FERRO AND CEMENT LTD,12/24/2014,104.65,107,104.1,104.8,3576,2883
SGFL,SHREE GANESH FORGINGS LIMITED,12/24/2014,2.25,2.25,2.25,2.25,5000,5000
SGJHL,SHREE GANESH JEWELLERY HOUSE LTD,12/24/2014,25.8,26.25,25,25.4,13833,7960

SHAHALLOYS,SHAH ALLOYS LIMITED,12/24/2014,6.45,6.9,6.35,6.65,766,520

SHAKTIPUMP,SHAKTI PUMPS (I) LTD,12/24/2014,200.5,205,200.25,201.55,63261,27643
SHALPAINTS,SHALIMAR PAINTS LTD,12/24/2014,144.55,149.5,144,145.7,55841,17070
SHANTIGEAR,SHANTHI GEARS LTD,12/24/2014,124.3,126.6,123.05,125.5,14214,8707
SHARDACROP,SHARDA CROPCHEM LTD,12/24/2014,252.6,256.95,250.05,253.5,87161,43963
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,12/2
4/2014,195,195,195,195,1,1
SHARONBIO,SHARON BIO-MEDICINE LTD,12/24/2014,33.8,34,27.7,28.2,2074014,1054470
SHASUNPHAR,SHASUN PHARMACEUTICALS LTD,12/24/2014,274.5,275.6,270.4,273,124595,52
623
SHEMAROO,SHEMAROO ENTERTAINMENT LTD,12/24/2014,159.55,161,158,159.25,20550,18184
SHILPAMED,SHILPA MEDICARE LTD,12/24/2014,620.05,622.25,600.3,619.05,6694,3555
SHILPI,SHILPI CABLE TECH LTD,12/24/2014,41.9,42,40.05,40.7,49892,33082
SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,12/24/2014,72.65,77.5,72.65,74.6,4817,3505
SHIV-VANI,SHIV-VANI OIL & GAS EXPLORATION SERVICES LIMITED,12/24/2014,6.45,6.5,6
.25,6.35,83464,64284
SHIVAMAUTO,SHIVAM AUTO.LTD,12/24/2014,64.4,64.5,61.55,62.15,24827,16688
SHIVTEX,SHIVA TEXYARN LIMITED,12/24/2014,39.6,40.5,39.55,39.6,6817,5011
SHLAKSHMI,SHRI LAKSHMI COTSYN LIMITED,12/24/2014,2.6,2.7,2.6,2.7,11450,11450
SHOPERSTOP,SHOPPERS STOP LIMITED,12/24/2014,478.35,488,475.35,483.45,12013,7212
SHREECEM,SHREE CEMENTS LTD,12/24/2014,9165,9360,9061.95,9267.85,17237,15396
SHREERAMA,SHREE RAMA MULTI TECH LTD,12/24/2014,6.1,6.3,6.05,6.1,2484,2484
SHRENUJ,SHRENUJ & CO LTD,12/24/2014,50,50.95,49,49.7,79276,1590
SHREYANIND,SHREYANS INDUSTRIES LTD,12/24/2014,31,36.9,31,36.85,566,560
SHREYAS,SHREYAS SHIPPING & LOGIST,12/24/2014,200,203.5,191.15,201,14523,14523
SHRIASTER,SHRI ASTER SILICATES LTD,12/24/2014,7.2,8.1,7.2,8,209,173
SHRIRAMCIT,SHRIRAM CITYUNI FIN.LTD.,12/24/2014,1801,1815,1778.2,1786,840673,8397
51
SHRIRAMEPC,SHRIRAM EPC LTD,12/24/2014,34.5,34.5,32,33.2,92535,33413
SHYAMTEL,SHYAM TELECOM LIMITED,12/24/2014,29.65,29.65,26.5,28.85,11713,7921
SICAGEN,SICAGEN INDIA LTD,12/24/2014,13.7,14.2,13.7,13.95,1837,1637
SICAL,SICAL LOGISTICS LIMITED,12/24/2014,158.5,160,155,155.8,7857,4981
SIEMENS,SIEMENS LTD,12/24/2014,851.7,872,846.2,862.9,390817,91127
SIGNETIND,SIGNET INDUSTRIES LTD,12/24/2014,113,120.6,113,118.15,785,630
SIL,STANDARD INDUSTRIES LTD.,12/24/2014,17.15,17.6,17.15,17.5,3288,3288
SILINV,SIL INVESTMENTS LIMITED,12/24/2014,80,80,76.05,78,21,21
SIMBHSUGAR,SIMBHAOLI SUGARS LIMITED,12/24/2014,13.5,14.2,13.2,13.7,2909,2091
SIMPLEX,SIMPLEX PROJECTS LIMITED,12/24/2014,42.1,42.6,38.25,41.65,2999,1784
SIMPLEXCAS,SIMPLEX CASTINGS LTD,12/24/2014,41.5,43.45,40,43.4,3815,2814
SIMPLEXINF,SIMPLEX INFRASTRUCTURES LIMITED,12/24/2014,343,351.5,342.1,347.8,1750
0,11208
SINTEX,SINTEX INDUSTRIES LTD,12/24/2014,92.3,93.5,91.2,92.1,2956771,865565
SIRPAPER,SIRPUR PAPER MILLS LTD,12/24/2014,16.4,16.4,15.3,15.3,9243,8370
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,12/24/2014,8.4,8.4,8.35,8.4,17967,17967
SITICABLE,SITI CABLE NETWORK LTD,12/24/2014,32.5,33,31.7,32.8,390315,254172
SIYSIL,SIYARAM SILK MILLS LIMITED,12/24/2014,903.35,920,900,905.4,2075,1577
SJVN,SJVN LTD,12/24/2014,23.85,23.95,23.35,23.5,254380,212049
SKFINDIA,SKF INDIA LTD,12/24/2014,1301,1315,1292.2,1303.85,15140,9525
SKIL,SKIL INFRASTRUCTURE LTD,12/24/2014,23.95,24.7,22.95,23.9,25702,16021
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA) LTD.,12/24/2014,102.05,103,99,101.2,7
7281,43152
SKSMICRO,SKS MICROFINANCE LTD,12/24/2014,404.6,409.35,397.25,401,2138001,796617
SKUMARSYNF,S KUMARS NATIONWIDE LTD,12/24/2014,3.65,3.75,3.45,3.65,502795,190970
SMARTLINK,SMARTLINK NETWORK SYSTEMS LTD,12/24/2014,74.35,74.95,72.55,73.2,17261,
11468
SMLISUZU,SML ISUZU LTD,12/24/2014,835,855,828,844.95,37121,34163
SMPL,SUJANA METAL PRODUCTS LTD,12/24/2014,3.3,3.4,3.25,3.3,34071,23093
SMSPHARMA,SMS PHARMACEUTICALS LIMITED,12/24/2014,409,424.55,409,410.05,2757,1224
SNOWMAN,SNOWMAN LOGISTICS LTD,12/24/2014,98.25,98.35,95.2,95.95,1031636,487621
SOBHA,SOBHA DEVELOPERS LIMITED,12/24/2014,479.7,498,465.2,470.2,211434,37983

SOLARINDS,SOLAR INDUSTRIES INDIA LIMITED,12/24/2014,2784.85,2784.85,2726,2734.9,

679,516
SOMANYCERA,SOMANY CERAMICS LIMITED,12/24/2014,304.15,308,303,304.2,789,476
SONASTEER,SONA KOYO STEERING SYSTEMS LTD.,12/24/2014,54.95,56.5,53.1,55,144292,6
9049
SONATSOFTW,SONATA SOFTWARE LTD,12/24/2014,126.7,130.8,126.7,129.25,52782,18439
SOTL,SAVITA OIL TECHNOLOGIES LTD,12/24/2014,701.05,709.85,692,699.35,894,488
SOUISPAT,SOUTHERN ISPAT AND ENERGY LTD,12/24/2014,0.15,0.2,0.15,0.2,1357718,1357
718
SOUTHBANK,THE SOUTH INDIAN BANK LTD,12/24/2014,28.1,28.4,27.85,28,7072209,611559
2
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY LIMITED,12/24/2014,179.5,182.8,178.7,
180.3,156465,62990
SPECIALITY,SPECIALITY RESTAURANTS LTD,12/24/2014,180,180,175,175.9,11021,5697
SPENTEX,SPENTEX INDUSTRIES LTD,12/24/2014,4.5,4.5,4.1,4.5,4050,3050
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION LTD.,12/24/2014,22.9,23.5,22
.55,22.65,300567,141343
SPICEMOBI,SPICE MOBILITY LIMITED,12/24/2014,24.25,24.25,22.2,22.95,6099,3029
SPLIL,SPL INDUSTRIES LIMITED,12/24/2014,8.5,8.55,8.3,8.35,1855,953
SPMLINFRA,SPML INFRA LTD,12/24/2014,88,102.25,86.65,95.1,67141,23059
SPYL,SHEKHAWATI POLY-YARN LTD,12/24/2014,1.4,1.5,1.4,1.45,58,46
SQSBFSI,SQS INDIA BFSI LTD,12/24/2014,653,689.1,652.5,658.2,37809,16062
SREEL,SREELEATHERS LTD,12/24/2014,255,265,255,265,2,0
SREINFRA,SREI INFRASTRUCTURE FINANCE LTD,12/24/2014,48.2,49.25,47.5,48.2,541740,
205378
SRF,SRF LTD,12/24/2014,855.2,866.7,851,854.65,129678,46188
SRGINFOTEC,SRG INFOTEC (INDIA) LTD.,12/24/2014,0.3,0.35,0.25,0.35,16412,16412
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO LIMITED,12/24/2014,45,49.95,43.2,44
.35,50,30
SRIPIPES,SRIKALAHASTHI PIPES LTD,12/24/2014,69.85,70.65,68.45,69.55,66502,33543
SRSLTD,SRS LIMITED,12/24/2014,25.75,26.4,25.6,25.75,57681,22252
SRTRANSFIN,SHRIRAM TRANSPORT FIN CO.,12/24/2014,1102.2,1109.7,1085.5,1096.65,200
309,103927
SSLT,SESA STERLITE LTD,12/24/2014,205.9,208.35,201.45,205.35,4625287,1514577
SSWL,STEEL STRIPS WHEELS LIMITED,12/24/2014,327,333.8,325.75,328.9,8659,3439
STAR,STRIDES ARCOLAB LTD.,12/24/2014,915,929.9,890,898.15,649370,167154
STARPAPER,STAR PAPER MILLS LTD,12/24/2014,23.8,26,22.35,25.2,325572,94963
STCINDIA,THE STATE TRADING CORPN,12/24/2014,184,184.45,181.4,182.45,55893,14646
STEL,STEL HOLDINGS LTD,12/24/2014,25.95,26.8,25.95,26.75,1105,1105
STERLINBIO,STERLING BIOTECH LTD,12/24/2014,6.45,6.65,6,6.55,288472,160770
STERTOOLS,STERLING TOOLS LIMITED,12/24/2014,313,322.5,311,320.2,1204,806
STINDIA,STI INDIA LTD,12/24/2014,6.65,6.65,6.65,6.65,100,100
STOREONE,STORE ONE RETAIL INDIA LTD,12/24/2014,34,35.95,32.5,33.2,8666,6583
STRTECH,STERLITE TECHNOLOGIES LTD,12/24/2014,62.6,64.2,62.25,62.8,401434,160191
STYABS,STYROLUTION ABS (INDIA) LTD,12/24/2014,638.6,647.95,635.15,639.3,6761,586
3
SUBEX,SUBEX AZURE LIMITED,12/24/2014,10.2,10.2,9.8,10,628995,435989
SUBROS,SUBROS LIMITED,12/24/2014,68.9,68.9,64.25,65.15,56606,40416
SUDAR,SUDAR GARMENTS LTD,12/24/2014,39.85,39.85,37.8,38.1,35241,21209
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES LTD,12/24/2014,122.75,122.75,118.1,119.
45,41146,17899
SUJANATWR,SUJANA TOWER LTD,12/24/2014,14.3,14.8,14.2,14.55,33562,20824
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES LTD,12/24/2014,2,2.1,1.95,2.1,44514,30505
SUMEETINDS,SUMEET INDUSTRIES LTD,12/24/2014,14.7,15.05,14.5,14.75,29596,21258
SUMMITSEC,SUMMIT SECURITIES LTD,12/24/2014,247.5,256.8,240.3,246,1578,568
SUNCLAYLTD,SUNDARAM CLAYTON LTD,12/24/2014,1600,1625,1520.25,1601.1,1349,857
SUNDARAM,SUNDARAM MULTI PAP LIMITED,12/24/2014,1.9,1.95,1.9,1.95,7822,7820
SUNDARMFIN,SUNDARAM FINANCE LTD,12/24/2014,1299,1308,1286.55,1294.2,13429,7765
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,12/24/2014,310.25,324.9,310.25,316.4,1228
,804

SUNDRMFAST,SUNDARAM FASTENERS LTD,12/24/2014,186.9,188.1,183.5,185.05,60930,3107

6
SUNFLAG,SUNFLAG IRON AND STEEL CO,12/24/2014,26.5,26.9,26.5,26.65,17574,17545
SUNILHITEC,SUNIL HITECH ENGR. LTD,12/24/2014,139.7,143,138.5,140.15,26664,12290
SUNPHARMA,SUN PHARMACEUTICALS IND.,12/24/2014,812.05,816,800,803.5,3936246,29649
48
SUNTECK,SUNTECK REALTY LTD,12/24/2014,291,303.1,287.05,289.5,26233,6586
SUNTV,SUN TV LIMITED,12/24/2014,365,376.5,362,373.45,1169432,338015
SUPER,SUPER SALES INDIA LTD,12/24/2014,285.1,285.1,276,280,315,252
SUPERHOUSE,SUPERHOUSE LTD,12/24/2014,205.9,214.95,201.35,212.8,3724,3069
SUPERSPIN,SUPER SPINNING MILLS LTD,12/24/2014,8,8,7.45,7.8,15137,9400
SUPPETRO,SUPREME PETROCHEMICALS LT,12/24/2014,70.4,71.95,70.1,70.75,8184,6553
SUPRAJIT,SUPRAJIT ENGINEERING LIMITED,12/24/2014,141.65,143,135.2,138.8,85753,47
206
SUPREMEIND,SUPREME INDUSTRIES LTD,12/24/2014,605,609.75,597.4,598.85,38395,36259
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA LIMITED,12/24/2014,253,263.8,253,259.65,
36533,22685
SUPREMETEX,SUPREME TEX MART LTD,12/24/2014,14.4,14.4,14.4,14.4,2000,2000
SURANACORP,SURANA CORPORATION LTD,12/24/2014,13.7,13.7,13.7,13.7,100,100
SURANASOL,SURANA SOLAR LTD,12/24/2014,50.25,58,50,55.7,119859,46629
SURANAT&P,SURANA TELECOM AND POWER LTD,12/24/2014,7.55,7.55,7,7.2,17914,13225
SURYAJYOTI,SURYAJYOTI SPINNING MILLS LIMIED,12/24/2014,8.9,8.9,8.9,8.9,12,12
SURYALAXMI,SURYALAKSHMI COTTON MILLS LIMITED,12/24/2014,98.25,98.55,93.9,94.85,7
822,4087
SURYAROSNI,SURYA ROSHNI LTD,12/24/2014,103.6,105.1,101.2,102.2,145491,52443
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES LIMITED,12/24/2014,347.7,351.95,344.95,
346.05,2100,1006
SUVEN,SUVEN LIFE SCIENCES LIMITED,12/24/2014,210.5,215,210.5,212.6,169332,80434
SUZLON,SUZLON ENERGY LTD.,12/24/2014,13.2,13.65,13.2,13.3,7580739,2878584
SWANENERGY,SWAN ENERGY LTD,12/24/2014,55.6,55.6,54.1,54.55,320786,74973
SWARAJENG,SWARAJ ENGINES LTD,12/24/2014,889,951.15,889,901.45,1134,813
SWELECTES,SWELECT ENERGY SYSTEMS LTD,12/24/2014,403,407,398,404.05,2174,1555
SYMPHONY,SYMPHONY LTD,12/24/2014,1889,1894.9,1850.05,1862.65,19095,16826
SYNCOM,SYNCOM HEALTHCARE LTD,12/24/2014,7.05,7.35,7,7.05,83805,52478
SYNDIBANK,SYNDICATE BANK,12/24/2014,122.3,123.8,121,122.4,2479058,1274630
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I) LTD,12/24/2014,23.7,23.8,23.7,23.8,
123,74
TAJGVK,TAJ GVK HOTELS & RESORTS,12/24/2014,90,91.75,90,91.2,10954,7583
TAKE,TAKE SOLUTIONS LIMTED,12/24/2014,54,58,54,57.35,409067,203147
TALBROAUTO,TALBROS AUTO. COMP. LTD,12/24/2014,108.25,109.1,102.55,104,18557,1288
5
TALWALKARS,TALWALKARS BETTER VALUE FITNESS LTD,12/24/2014,278.4,279.4,271.8,275.
6,115875,35844
TANFACIND,TANFAC INDUSTRIES LIMITED,12/24/2014,13.8,15.45,13.8,14.45,83,53
TANLA,TANLA SOLUTIONS LIMITED,12/24/2014,15.15,15.75,15.15,15.35,150567,98201
TANTIACONS,TANTIA CONSTRUCTIONS LTD,12/24/2014,19.5,20,18.9,19.3,1357,733
TARAJEWELS,TAR AJEWELS,12/24/2014,76.1,81,75.65,79.1,12384,4425
TARAPUR,TARAPUR TRANSFORMERS LTD,12/24/2014,6.3,6.95,6,6.25,1343,850
TARMAT,TARMAT LTD,12/24/2014,22.4,22.45,22.4,22.45,150,150
TATACHEM,TATA CHEMICALS LTD,12/24/2014,425.65,430.25,422.5,425.65,507827,238115
TATACOFFEE,TATA COFFEE LIMITED,12/24/2014,950,963,941.6,943.4,40223,12555
TATACOMM,TATA COMMUNICATIONS LIMITED,12/24/2014,451,451,434.15,437.45,1016968,50
1658
TATAELXSI,TATA ELXSI (I) LTD,12/24/2014,583,604.8,583,587.35,363775,77003
TATAGLOBAL,TATA GLOBAL BEVERAGES LTD,12/24/2014,148.95,149.9,146.1,146.9,6940283
,4135008
TATAINVEST,TATA INVESTMENT CORP LTD,12/24/2014,556.5,571.5,553.1,563.7,26285,935
0
TATAMETALI,TATA METALIKS LTD,12/24/2014,134.6,147.8,134.6,140,1429919,187077
TATAMOTORS,TATA MOTORS LTD.,12/24/2014,490.15,492.75,481.55,483.95,6440960,36262

18
TATAMTRDVR,TATA MOTORS DVR A ORD,12/24/2014,329.9,333,325.25,326.8,2953308,16771
28
TATAPOWER,TATA POWER CO LTD,12/24/2014,81.1,82.1,80.6,81.2,6973235,3299158
TATASPONGE,TATA SPONGE IRON LTD,12/24/2014,614.2,687,608.45,662.15,2206707,24516
3
TATASTEEL,TATA IRON AND STEEL CO LT,12/24/2014,391.25,399.7,391.1,395.25,7351514
,3874108
TBZ,TRIB BHIMJI ZAVERI LTD,12/24/2014,149.25,149.75,145.65,146.4,82141,41596
TCI,TRANSPORT CORPN OF INDIA,12/24/2014,246.95,249,240,241.6,108082,64650
TCIDEVELOP,TCI DEVELOPERS LTD,12/24/2014,275,275,269.95,273.5,191,145
TCIFINANCE,TCI FINANCE LIMITED,12/24/2014,34.05,34.7,33.25,33.4,8203,6898
TCS,TATA CONSULTANCY SERV LT,12/24/2014,2515,2520.85,2465.65,2479.9,1644486,1095
787
TDPOWERSYS,TD POWER SYSTEMS LTD,12/24/2014,452,452,434.9,448.35,60279,57092
TECHIN,TECHINDIA NIRMAN LTD,12/24/2014,6.3,6.8,6.3,6.8,1081,1081
TECHM,TECH MAHINDRA LIMITED,12/24/2014,2572.95,2572.95,2503.65,2517.6,775775,465
204
TECHNO,TECHNO ELECTRIC & ENGINEERING COMPANY LTD,12/24/2014,376.2,394,375,380.15
,149670,67430
TECHNOFAB,TECHNOFAB ENGINEERING LTD,12/24/2014,132.05,134.9,132,133,19069,19020
TECPRO,TECPRO SYSTEMS LTD,12/24/2014,12.5,13.25,12.4,13.05,23094,15875
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS LTD,12/24/2014,46.3,48.2,45.15,46.55,
220963,72120
TEXMOPIPES,TEXMO PIPES AND PRODUCTS LTD,12/24/2014,14.5,14.95,14.25,14.8,117622,
62230
TEXRAIL,TEXMACO RAIL & ENGINEERING LTD,12/24/2014,128,133.9,126,130.75,1069795,4
80398
TFCILTD,TOURISM FINANCE CORP. OF,12/24/2014,88.3,89.4,85.4,86.15,2621205,536539
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,12/24/2014,54,54.3,48.3,49.45,268,261
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,12/24/2014,207.2,213,207.2,210.05,3413,2198
THEBYKE,THE BYKE HOSPITALITY LTD,12/24/2014,149.85,150.4,148.1,148.25,115772,521
76
THEMISMED,THEMIS MEDICARE LIMITED,12/24/2014,178.4,183.8,178.1,180.1,46,46
THERMAX,THERMAX LTD,12/24/2014,1024.2,1069,1024.2,1062.85,34741,18070
THIRUSUGAR,THIRU AROORAN SUGARS LIMITED,12/24/2014,41,42.95,41,41.45,1237,436
THOMASCOOK,THOMAS COOK (INDIA) LTD,12/24/2014,152.35,156.35,150.8,151.3,118349,6
1605
TI,TILAKNAGAR INDUSTRIES LTD,12/24/2014,26.1,27.65,26.1,26.45,597550,335839
TIDEWATER,TIDE WATER OIL CO. (INDIA) LIMITED,12/24/2014,18143.85,18350,17903.2,1
8232.3,887,465
TIIL,TECHNOCRAFT INDUSTRIES (INDIA) LIMITED,12/24/2014,171,172.7,161.95,170.9,11
664,4879
TIJARIA,TIJARIA POLYPIPES LTD,12/24/2014,3.3,3.3,3.3,3.3,90,90
TIL,TIL LTD,12/24/2014,397,400,395.1,396.6,3920,3680
TIMBOR,TIMBOR HOME LTD,12/24/2014,5.6,5.8,5.55,5.8,109,109
TIMESGTY,TIMES GUARANTY LIMITED,12/24/2014,30,30,29,29,14,7
TIMETECHNO,TIME TECHNOPLAST LIMITED,12/24/2014,53.9,54.45,53.25,53.6,1349972,115
8192
TIMKEN,TIMKEN INDIA LIMITED,12/24/2014,512.9,517,503.25,507.25,110462,27945
TINPLATE,THE TINPLATE CO. (I) LTD,12/24/2014,60.9,64.9,60,62.85,258994,67106
TIPSINDLTD,TIPS INDUSTRIES LIMITED,12/24/2014,55.5,57,51.55,52.8,14075,10532
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,12/24/2014,99,100.95,97.45,97.8,3040,1443
TITAN,TITAN INDUSTRIES LTD,12/24/2014,376,377.7,368,368.75,675773,241159
TNPETRO,TAMILNADU PETROPRODUCTS LTD,12/24/2014,11.9,11.95,11.1,11.35,13016,11406
TNPL,TAMILNADU NEWSPRT & PAPER,12/24/2014,131,133.4,129.4,132.1,22099,12284
TODAYS,TODAYS WRITING PRODUCTS LIMITED,12/24/2014,2.5,2.6,2.5,2.6,1250,1000
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,12/24/2014,35.45,35.45,30.1,30.75,5275,
3454
TORNTPHARM,TORRENT PHARMACEUTICALS L,12/24/2014,1070.1,1107,1061,1078.35,268358,

63329
TORNTPOWER,TORRENT POWER LTD,12/24/2014,169.5,172.4,163,164.55,728444,307559
TREEHOUSE,TREE HOUSE EDUCATION LTD,12/24/2014,438.05,453.95,438.05,443.15,38336,
14131
TRENT,TRENT LTD,12/24/2014,1390.05,1404,1379.95,1384.55,2980,1769
TRF,TRF LTD,12/24/2014,357,363.75,352.05,356.1,30478,12090
TRICOM,TRICOM INDIA LIMITED,12/24/2014,1.4,1.4,1.4,1.4,6000,6000
TRIDENT,TRIDENT LTD,12/24/2014,24.05,24.4,23.7,24.05,580225,541816
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,12/24/2014,35.5,36.45,35.15,35.7,17501,12134
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA) LIMITED,12/24/2014,185.2,188.95,182.9,1
84.55,13178,7246
TRITURBINE,TRIVENI TURBINE LTD,12/24/2014,107.25,109.5,105.2,106.75,33369,20035
TRIVENI,TRIVENI ENGG. & INDS. LTD,12/24/2014,23,23.7,22.95,23.4,297351,274859
TTKPRESTIG,TTK PRESTIGE LTD,12/24/2014,3495,3529.9,3495,3513.6,2455,695
TTL,T T LIMITED,12/24/2014,36.75,37.95,35.35,36.5,14870,10164
TTML,TATA TELESERV(MAHARASTRA),12/24/2014,7.7,7.7,7.55,7.6,535142,162254
TUBEINVEST,TUBE INVESTMENTS OF INDIA,12/24/2014,341.05,350,332.05,349.55,174082,
141523
TULSI,TULSI EXTRUSIONS LTD,12/24/2014,3.95,4.45,3.65,3.8,73051,41817
TV18BRDCST,TV18 BROADCAST LTD,12/24/2014,30.5,30.7,29.9,30.35,2604909,1364183
TVSELECT,TVS ELECTRONICS LTD,12/24/2014,39.1,40.5,38.1,38.9,11053,6265
TVSMOTOR,TVS MOTOR COMPANY LTD,12/24/2014,246.6,255.3,244.55,253.45,2647480,1093
606
TVSSRICHAK,TVS SRICHAKRA LIMITED,12/24/2014,1589,1598.8,1530,1565.95,6667,3781
TVTODAY,TV TODAY NETWORK LTD,12/24/2014,205.7,211.85,205.1,208.15,299895,115944
TWL,TITAGARH WAGONS LTD,12/24/2014,304.05,319.8,299.15,312,176839,35873
UBHOLDINGS,UNITED BREWERIES (HOLDINGS) LTD,12/24/2014,19.35,19.35,18.7,18.95,104
294,56204
UBL,UNITED BREWERIES LTD,12/24/2014,813.25,826,795.05,808.15,298783,170110
UCALFUEL,UCAL FUEL SYSTEMS LTD,12/24/2014,142.85,145.4,136.9,137.35,215032,46193
UCOBANK,UCO BANK,12/24/2014,78.7,80.25,77.7,79.2,5215597,2861015
UFLEX,UFLEX LIMITED,12/24/2014,152,153.8,151.35,152.3,53006,19921
UGARSUGAR,THE UGAR SUGAR WORKS LTD,12/24/2014,9.4,9.5,9.2,9.25,12996,12996
UJAAS,UJAAS ENERGY LTD,12/24/2014,16.4,16.7,16,16.15,117322,81639
ULTRACEMCO,ULTRATECH CEMENT LIMITED,12/24/2014,2590,2664,2572.1,2620.55,873801,4
64469
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS LTD,12/24/2014,3.1,3.25,3.1,3.25,141,9
8
UNICHEMLAB,UNICHEM LABORATORIES LTD,12/24/2014,240,246.9,239.5,243.3,34295,20319
UNIENTER,UNIPHOS ENTERPRISES LTD,12/24/2014,26.6,26.9,25.25,26.45,6626,4373
UNIONBANK,UNION BANK OF INDIA,12/24/2014,223.5,230,221.1,228.25,3609785,1426750
UNIPLY,UNIPLY INDUSTIRES LIMITED,12/24/2014,7.1,7.65,7.1,7.1,471,451
UNITECH,UNITECH LTD,12/24/2014,15.4,16.65,15.2,16.1,75527904,17166656
UNITEDBNK,UNITED BANK OF INDIA,12/24/2014,38.3,39.2,38.05,38.75,184410,73707
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO LTD,12/24/2014,216.6,218,216.6,218,8
00,800
UNITY,UNITY INFRAPROJECTS LIMITED,12/24/2014,21.3,22,21.25,21.9,24602,15531
UNIVCABLES,UNIVERSAL CABLES LTD,12/24/2014,43.3,44.8,43.3,44.8,202,202
UPERGANGES,UPPER GANGES SUGAR & INDS,12/24/2014,39.6,39.6,39.6,39.6,15,10
UPL,UPL LTD,12/24/2014,330.05,337.45,328,331.25,2846025,1929334
USHAMART,USHA MARTIN LTD.,12/24/2014,26.8,26.95,25.8,26,209592,157826
USHERAGRO,USHER AGRO LTD,12/24/2014,46.25,47.15,45.25,45.4,87801,47020
UTTAMSTL,UTTAM GALVA STEELS LTD,12/24/2014,64,64.8,63.15,64.3,35657,14909
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,12/24/2014,16.2,17.25,16,16.85,348,245
UTTAMVALUE,UTTAM VALUE STEELS LTD,12/24/2014,5.95,6.2,5.75,6.05,26249,21315
V2RETAIL,V2 RETAIL LTD,12/24/2014,39.85,42.5,39.6,41.8,19598,19598
VADILALIND,VADILAL INDUSTRIES LTD,12/24/2014,257.55,272.9,257.55,263.5,51778,781
2
VAIBHAVGBL,VAIBHAV GLOBAL LTD,12/24/2014,612.75,627.3,610,624.4,28475,21181
VAKRANGEE,VAKRANGEE LTD,12/24/2014,120,122.35,120,120.35,414579,201595

VALECHAENG,VALECHA ENGINEERING LIMITED,12/24/2014,68.05,74.9,67.75,72,186530,582

83
VALUEIND,VALUE INDUSTRIES LTD,12/24/2014,10,10.5,9.75,10.05,2080,1323
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,12/24/2014,27.5,32.55,27.5,31.35,946055,613
339
VARDMNPOLY,VARDHMAN POLYTEX LTD.,12/24/2014,49.15,49.15,47.5,47.55,1595,1525
VARUNSHIP,VARUN SHIPPING LTD,12/24/2014,5.95,5.95,5.8,5.85,69234,48459
VASCONEQ,VASCON ENGINEERS LTD,12/24/2014,21.6,22,20.5,21.9,1210,830
VASWANI,VASWANI INDUSTRIES LTD,12/24/2014,4,4.05,4,4,1028,1000
VENKEYS,VENKY'S (INDIA) LIMITED,12/24/2014,406.95,407,393.5,397.15,12569,9261
VENUSREM,VENUS REMEDIES LIMITED,12/24/2014,208.3,216,207.6,209.65,44931,13485
VESUVIUS,VESUVIUS INDIA LTD,12/24/2014,697.1,707.8,697,705.55,261,173
VGUARD,V-GUARD INDUSTRIES LTD,12/24/2014,1078.2,1100,1078.2,1090.3,965023,959313
VHL,VARDHMAN HOLDINGS LIMITED,12/24/2014,742,745,701,725,64,55
VICEROY,VICEROY HOTELS LIMITED,12/24/2014,17.65,18.05,17.4,17.75,57887,42149
VIDEOIND,VIDEOCON INDUSTRIES LIMITED,12/24/2014,166.3,166.3,163.05,163.45,160763
,127603
VIJAYABANK,VIJAYA BANK,12/24/2014,45.5,47.45,45.5,46.9,435990,231103
VIJSHAN,VIJAY SHANTHI BUILDERS LTD,12/24/2014,11.8,11.8,11.55,11.55,745,745
VIKASGLOB,VIKAS GLOBALONE LTD,12/24/2014,8,8.15,7.65,7.9,644174,616388
VIMALOIL,VIMAL OIL & FOODS LTD,12/24/2014,239,243.1,236,241.15,4861,224
VIMTALABS,VIMTA LABS LIMITED,12/24/2014,66.8,68,65,65.5,17159,8658
VINATIORGA,VINATI ORGANICS LTD,12/24/2014,430,435.7,428,428.75,66034,60575
VINDHYATEL,VINDHYA TELELINKS LTD.,12/24/2014,489,495,485,488.9,1865,1724
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,12/24/2014,63.8,64.35,58.65,63.9,10814,45
81
VIPIND,VIP INDUSTRIES LTD.,12/24/2014,113.5,114.3,110.5,111.4,140192,50582
VIPUL,VIPUL LTD,12/24/2014,39.15,39.75,37.5,37.9,281937,160118
VISAKAIND,VISAKA INDUSTRIES LIMITED,12/24/2014,116.95,118.5,114,115.1,10691,6550
VISASTEEL,VISA STEEL LIMITED,12/24/2014,18,18,16.5,17,27536,15168
VISESHINFO,VISESH INFOTECNICS LTD,12/24/2014,0.1,0.15,0.1,0.15,1454171,1429058
VISUINTL,VISU INTERNATIONAL LIMITED,12/24/2014,0.75,0.75,0.75,0.75,500,500
VIVIDHA,VISAGAR POLYTEX LTD,12/24/2014,821,821,735,808.3,41769,1157
VIVIMEDLAB,VIVIMED LABS LIMITED,12/24/2014,349,352,342.05,343.85,2947,1787
VKSPL,VKS PROJECTS LTD,12/24/2014,0.25,0.25,0.2,0.2,308291,208057
VLSFINANCE,VLS FINANCE LTD.,12/24/2014,22.5,23.25,21.55,21.9,29269,22746
VMART,VMART RETAIL LTD,12/24/2014,529.95,532,522.05,526.85,333,199
VOLTAMP,VOLTAMP TRANSFORMERS LIMITED,12/24/2014,673.05,687.95,671.3,673.2,5474,2
141
VOLTAS,VOLTAS LTD,12/24/2014,239,240,232.9,234.8,4939201,2670151
VSSL,VARDHMAN SPECIAL STEELS LTD,12/24/2014,33,34,32.6,33.9,3662,3512
VSTIND,VST INDUSTRIES LTD.,12/24/2014,1905,1929.9,1905,1919.85,2735,2177
VSTTILLERS,V.S.T TILLERS TRACTORS LTD,12/24/2014,1434.85,1435,1390,1397.65,3215,
2156
VTL,VARDHMAN TEXTILES LIMITED,12/24/2014,440,449.5,435,445.4,31798,18358
VTMLTD,VTM LTD,12/24/2014,25,25.6,23.8,24.8,1999,1350
WABAG,VA TECH WABAG LTD,12/24/2014,1540.1,1543,1506.3,1514,8534,4240
WABCOINDIA,WABCO INDIA LTD,12/24/2014,4484.1,4600,4430,4561.4,3241,2696
WALCHANNAG,WALCHANDNAGAR INDUSTRIES LTD,12/24/2014,147.95,152.7,145,149,183927,4
7975
WANBURY,WANBURY LIMITED,12/24/2014,28.3,28.3,26.55,27.6,8911,8911
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS LIMITED,12/24/2014,15.25,15.25,14.45,15.2,292
7,2702
WEIZFOREX,WEIZMANN FOREX LTD,12/24/2014,240,240.1,231,235.05,4547,1383
WEIZMANIND,WEIZMANN LTD,12/24/2014,13.75,13.75,12.45,12.5,53231,34182
WELCORP,WELSPUN CORP LTD,12/24/2014,66.7,68.05,65,65.45,104596,60067
WELENTRP,WELSPUN ENTERPRISES LTD,12/24/2014,295,300.4,292.05,294.65,663,620
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS LTD,12/24/2014,35.05,38.35,33.15,33.2
,1011,1000
WELPROJ,WELSPUN PROJECTS LTD,12/24/2014,27.5,28.65,27.2,28.05,5058,3724

WELSPUNIND,WELSPUN INDIA LTD,12/24/2014,323.7,330,314.05,324.5,42640,35063

WENDT,WENDT (INDIA) LTD.,12/24/2014,1900,1939.9,1900,1929.95,276,267
WHEELS,WHEELS INDIA LTD,12/24/2014,920.05,954,900.05,905.95,8885,1331
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,12/24/2014,623.75,633.85,623,627.75,19486,8040
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,12/24/2014,65.3,65.3,62.7,62.85,1477,860
WINDMACHIN,WINDSOR MACHINES LTD,12/24/2014,24.95,25.45,24.7,24.95,77613,77344
WINSOME,WINSOME YARNS LTD,12/24/2014,1.3,1.3,1.15,1.15,10851,5971
WINSOMEDJ,WINSOME DIAMONDS AND JEWELLERY LTD,12/24/2014,0.75,0.75,0.65,0.7,74991
4,437334
WIPRO,WIPRO LTD,12/24/2014,552.4,554.8,540.1,545.5,1999479,1425123
WOCKPHARMA,WOCKHARDT LTD.,12/24/2014,970.1,992.45,970.1,976.7,2048161,348449
WONDERLA,WONDERLA HOLIDAYS LTD,12/24/2014,292.35,301.75,292.35,294.15,215112,144
821
WSI,W S INDUSTRIES (I) LTD,12/24/2014,14.2,15,14.2,14.35,850,751
WSTCSTPAPR,WEST COAST PAPER MILLS LT,12/24/2014,54.85,56.2,54.5,55.1,40077,21829
XCHANGING,XCHANGING SOLUTIONS LTD,12/24/2014,38.2,38.5,37.35,37.75,3344,2959
XLENERGY,XL ENERGY LTD,12/24/2014,2.5,2.55,2.4,2.55,1851,1751
XPROINDIA,XPRO INDIA LIMITED,12/24/2014,37.3,37.95,36.6,36.95,1769,1622
YESBANK,YES BANK LIMITED,12/24/2014,737.6,748.9,732.5,745.05,1937172,727381
ZANDUREALT,ZANDU REALTY LIMITED,12/24/2014,1681.05,1709.85,1673,1681.85,2791,820
ZEEL,ZEE ENTERTAINMENT ENTERPRISES LTD,12/24/2014,381,382.5,377.45,380.55,220265
5,1297280
ZEELEARN,ZEE LEARN LTD,12/24/2014,29.05,30.1,29.05,29.6,65124,52898
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,12/24/2014,18.95,19.35,18.7,18.85,298025,1479
57
ZENITHBIR,ZENITH BIRLA INDIA LIMITED,12/24/2014,1.05,1.05,0.95,1,10425,10425
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,12/24/2014,579.45,584.45,573,580.3,15731,1059
2
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS LIMITED,12/24/2014,163.3,165.35,160.6,16
1.7,46512,20357
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,12/24/2014,375,375,372,374.65,557,331
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,12/24/2014,49.4,50.1,48,48,1611,1502
ZUARI,ZUARI AGRO CHEMICALS LTD,12/24/2014,250.7,254.75,249.2,250.05,4627,1819
ZUARIGLOB,ZUARI GLOBAL LTD,12/24/2014,104.9,105.65,103.25,104.4,7720,1949
ZYDUSWELL,ZYDUS WELLNESS LTD,12/24/2014,800,872,800,820.4,262679,60039
ZYLOG,ZYLOG SYSTEMS LIMITED,12/24/2014,6.7,6.85,6.5,6.6,170717,123488