Nse 20150416

<TICKER>,<NAME>,<DATE>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOLUME>,<O/I>
NIFTY,CNX Nifty,04/16/2015,8757.05,8760,8645.65,8706.7,846297064,0
CNX IT,CNX IT,04/16/2015,12187.55,12198.05,11947.05,12059,0,0
CNX Nifty Junior,CNX Nifty Junior,04/16/2015,20381.85,20403.85,20020.65,20202.45
,0,0
BANK Nifty,BANK Nifty,04/16/2015,18731.65,18731.65,18504.7,18637.05,0,0
CNX Midcap,CNX Midcap,04/16/2015,13592.4,13606,13357.3,13468.85,0,0
CNX 500,CNX 500,04/16/2015,7233.85,7233.85,7134.5,7183.35,0,0
CNX 100,CNX 100,04/16/2015,8808.75,8809.8,8690.05,8753.9,0,0
Nifty Midcap 50,Nifty Midcap 50,04/16/2015,3530.2,3530.2,3465.4,3488.6,0,0
CNX Realty,CNX Realty,04/16/2015,230.7,230.9,223.45,224.3,0,0
CNX Infra,CNX Infra,04/16/2015,3406,3409.95,3354.75,3377.5,0,0
CNX Energy,CNX Energy,04/16/2015,8844.85,8942,8828.35,8910.65,0,0
CNX FMCG,CNX FMCG,04/16/2015,21406.95,21457.35,21105.05,21287.8,0,0
CNX MNC,CNX MNC,04/16/2015,10285.5,10291.65,10130.5,10202.45,0,0
CNX Pharma,CNX Pharma,04/16/2015,13489.65,13494.55,13135.3,13248.65,0,0
CNX PSE,CNX PSE,04/16/2015,3583.55,3601.15,3559.35,3593.3,0,0
CNX PSU Bank,CNX PSU Bank,04/16/2015,3737.3,3757.9,3673.85,3731.7,0,0
CNX Service,CNX Service,04/16/2015,11189,11190.4,11050.9,11135.05,0,0
India VIX,India VIX,04/16/2015,14.62,15.3,12.9675,14.95,0,0
CNX AUTO,CNX AUTO,04/16/2015,8704.1,8730.15,8584.95,8666.4,0,0
CNX Metal,CNX Metal,04/16/2015,2471.4,2478.3,2443.55,2464.4,0,0
CNX Media,CNX Media,04/16/2015,2241.5,2243.2,2198.55,2212.3,0,0
CNX Smallcap,CNX Smallcap,04/16/2015,6049.15,6059.45,5914.65,5952.2,0,0
CNX 200,CNX 200,04/16/2015,4564.3,4564.95,4501.7,4534.1,0,0
CNX Dividend Oppt,CNX Dividend Oppt,04/16/2015,2110.45,2113.8,2086.5,2102.35,0,0
CNX Commodities,CNX Commodities,04/16/2015,2759.3,2769.85,2726.75,2751.55,0,0
CNX Consumption,CNX Consumption,04/16/2015,3560.55,3566.25,3526.9,3552.1,0,0
CNX Finance,CNX Finance,04/16/2015,7656.75,7656.9,7574.5,7634.8,0,0
Nifty Dividend,Nifty Dividend,04/16/2015,0,0,0,0,0,0
LIX 15,LIX 15,04/16/2015,3884.65,3894.05,3839.55,3877.75,0,0
CPSE Index,CPSE Index,04/16/2015,2461.5,2476.5,2444.15,2465.85,0,0
NI15,NI15,04/16/2015,5266.1,5268.95,5180.9,5219.45,0,0
NIFTY PR 2X LEV,NIFTY PR 2X LEV,04/16/2015,3992.65,3994.9,3891.4,3946.8,0,0
NIFTY PR 1X INV,NIFTY PR 1X INV,04/16/2015,433.95,439.5,433.85,436.45,0,0
NIFTY TR 2X LEV,NIFTY TR 2X LEV,04/16/2015,4587.15,4589.7,4470.8,4534.4,0,0
NIFTY TR 1X INV,NIFTY TR 1X INV,04/16/2015,404.75,409.9,404.65,407.1,0,0
NSE ADVANCES,NSE ADVANCES,04/16/2015,484,484,484,484,0,0
NSE DECLINES,NSE DECLINES,04/16/2015,996,996,996,996,0,0
NiftyPCR,Nifty PCR (OI),04/16/2015,1.01,1.01,1.01,1.01,0,0
BSE SmallCap,BSE BSE SmallCap,04/16/2015,11922.35,11942.76,11733.58,11792.74,0,0
BSE Information Technology,BSE BSE Information Technology,04/16/2015,11520.75,11
537.82,11293.46,11396.98,0,0
BSE MidCap,BSE BSE MidCap,04/16/2015,11100.59,11117.38,10913.38,10993.02,0,0
BSE Fast Moving Consumer Goods,BSE BSE Fast Moving Consumer Goods,04/16/2015,837
0.97,8382.83,8244.45,8304.6,0,0
BSE CPSE,BSE BSE CPSE,04/16/2015,1464.54,1468.83,1451.18,1464.07,0,0
SENSEX,BSE SENSEX,04/16/2015,28876.23,28876.23,28497.7,28666.04,0,0
BSE 100,BSE BSE 100,04/16/2015,8923.76,8923.76,8788.86,8842.9,0,0
BSE 200,BSE BSE 200,04/16/2015,3669.32,3669.32,3615.48,3638.32,0,0
BSE 500,BSE BSE 500,04/16/2015,11476.03,11476.03,11304.98,11374.56,0,0
BSE GREENEX,BSE BSE GREENEX,04/16/2015,2475.15,2475.15,2428.38,2444.45,0,0
BSE CARBONEX,BSE BSE CARBONEX,04/16/2015,1432.08,1432.08,1410.43,1419.1,0,0
BSE PSU,BSE BSE PSU,04/16/2015,8003.48,8026.78,7917.29,7991.7,0,0
BSE India Infrastructure Index,BSE BSE India Infrastructure Index,04/16/2015,193
.6,194.36,191.87,192.99,0,0
BSE IPO,BSE BSE IPO,04/16/2015,3090.82,3109.92,3049.83,3074.78,0,0
BSE SME IPO,BSE BSE SME IPO,04/16/2015,772.1,788.5,770.91,787.88,0,0
BSE BANKEX,BSE BSE BANKEX,04/16/2015,21664.15,21679.24,21302.98,21441.73,0,0
BSE CAPITAL GOODS,BSE BSE CAPITAL GOODS,04/16/2015,17819.12,17844.33,17404.94,17
528.27,0,0
BSE REALTY,BSE BSE REALTY,04/16/2015,1763.1,1764.01,1711.44,1718.46,0,0
BSE POWER,BSE BSE POWER,04/16/2015,2209.37,2210.6,2172.92,2192.52,0,0
BSE OIL & GAS,BSE BSE OIL & GAS,04/16/2015,9785.72,9864.13,9755.47,9845.86,0,0
BSE METAL,BSE BSE METAL,04/16/2015,10041.13,10081.71,9942.71,10014.56,0,0
BSE CONSUMER DURABLES,BSE BSE CONSUMER DURABLES,04/16/2015,11051.4,11161.17,1079
6.43,10917.13,0,0
BSE AUTO,BSE BSE AUTO,04/16/2015,19474.55,19504.37,19178.72,19331.33,0,0
BSE TECK,BSE BSE TECK,04/16/2015,6369.07,6385.16,6270.62,6318.65,0,0
BSE Healthcare,BSE BSE Healthcare,04/16/2015,18191.71,18194.58,17719.75,17870.57
,0,0
20MICRONS,20 MICRONS LTD,04/16/2015,38,38,35.2,35.9,40274,17955
3IINFOTECH,3I INFOTECH LIMITED,04/16/2015,7.7,7.7,7.2,7.35,1450063,916757
3MINDIA,3M INDIA LIMITED,04/16/2015,8799,8950,8611.05,8680.85,1410,773
8KMILES,8K MILES SOFTWARE SERVICES LTD,04/16/2015,783.95,797.95,754,760.05,55736
,13562
A2ZINFRA,A2Z INFRA ENGINEERING LTD,04/16/2015,18.6,18.75,17.6,17.95,277736,10892
0
AARTIDRUGS,AARTI DRUGS LTD.,04/16/2015,799.8,799.85,765,778.15,67278,29600
AARTIIND,AARTI INDUSTRIES LTD,04/16/2015,363,364.55,341,347.5,84733,42900
AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,04/16/2015,47.85,47.85,44.5,44.8,1323,
1108
ABAN,ABAN OFFSHORE LTD,04/16/2015,467.95,481.7,463.4,468.2,1259411,205775
ABB,ABB LTD.,04/16/2015,1400,1412,1359.35,1382.75,38072,16845
ABBOTINDIA,ABBOTT INDIA LTD,04/16/2015,3997.8,4010,3851,3980.8,1888,1124
ABCIL,ADITYA BIRLA CHEMICALS (INDIA) LTD,04/16/2015,225.6,228.95,221.45,223.1,11
812,6975
ABGSHIP,ABG SHIPYARD LIMITED,04/16/2015,228.6,230,220.35,223.05,143070,64036
ABIRLANUVO,ADITYA BIRLA NUVO LIMITED,04/16/2015,1770,1775,1725.05,1749.35,83834,
34684
ACC,ASSOCIATED CEMENT CO LTD,04/16/2015,1614.4,1617.95,1545.15,1564.2,501093,238
826
ACCELYA,ACCELYA KALE SOLUTIONS LTD,04/16/2015,1011.1,1050,1011.1,1040.95,20689,1
7165
ACE,ACTION CONSTRUCTION EQUIPMENT LIMITED,04/16/2015,44.25,44.3,42.4,42.65,24850
6,119446
ACROPETAL,ACROPETAL TECHNOLOGIES LTD,04/16/2015,3.15,3.25,3.05,3.1,38844,35226
ADANIENT,ADANI ENTERPRISES LIMITED,04/16/2015,645.2,655.05,633,640.75,1074559,20
7725
ADANIPORTS,ADANI PORT & SEZ LTD,04/16/2015,328,332.4,321.8,327.5,1676768,520392
ADANIPOWER,ADANI POWER LTD,04/16/2015,48.85,49.3,47.7,48.05,3422646,749999
ADFFOODS,ADF FOODS LTD,04/16/2015,71.35,71.9,66.15,68.6,100211,42542
ADHUNIK,ADHUNIK METALIKS LTD.,04/16/2015,22.6,22.7,21.6,21.8,75226,54116
ADLABS,ADLABS ENTERTAINMENT LTD,04/16/2015,174.4,177.9,171.2,172.5,100236,35752
ADORWELD,ADOR WELDING LIMITED,04/16/2015,222,233,222,225.75,10476,6761
ADSL,ALLIED DIGITAL SERVICES LIMITED,04/16/2015,19.85,20.65,19.5,19.6,38845,1545
4
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA) LIMITED,04/16/2015,45.3,45.3,45.3,45.
3,50,50
ADVANTA,ADVANTA INDIA LIMITED,04/16/2015,549.4,554.95,525.55,531.7,50044,15615
AEGISCHEM,AEGIS LOGISTICS LIMITED,04/16/2015,752.7,805.4,750.85,771,265709,46662
AFL,ACCEL FRONTLINE LIMITED,04/16/2015,81.8,85.75,80.35,81.1,45384,30975
AGARIND,AGARWAL INDUSTRIAL CORPORATION LTD,04/16/2015,110,119.65,108,115.1,11436
,9644
AGCNET,AGC NETWORKS LTD,04/16/2015,111.75,111.75,105.3,106.65,5817,2709
AGRODUTCH,AGRO DUTCH INDUSTRIES LIMITED,04/16/2015,3.15,3.15,3.05,3.15,9476,7835
AHLEAST,ASIAN HOTELS (EAST) LTD,04/16/2015,202.3,217,195.1,195.15,2017,936
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,04/16/2015,276.2,277.4,258.4,265.35,51637,2
1639
AHLWEST,ASIAN HOTELS (WEST) LTD,04/16/2015,125,126.4,125,126,652,652
AHMEDFORGE,AHMEDNAGAR FORGINGS LTD,04/16/2015,319.9,332,295.3,298.55,1208556,314

301
AIAENG,AIA ENGINEERING LIMITED,04/16/2015,1232,1235,1205.5,1215.8,71725,60906
AICHAMP,AI CHAMPDANY INDUSTRIES LIMITED,04/16/2015,17.45,17.9,17.45,17.9,5903,59
03
AIL,ALSTOM INDIA LTD,04/16/2015,737.9,750,716,737.8,27577,12039
AJANTPHARM,AJANTA PHARMA LIMITED,04/16/2015,1385.95,1425,1360.4,1416.6,211852,11
6320
AJMERA,AJMERA REALTY & INFRA INDIA LTD,04/16/2015,142.85,145,135.25,137.15,12680
7,46908
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,04/16/2015,16.05,16.15,15.4,15.5,109957,74546
AKZOINDIA,AKZO NOBEL INDIA LTD,04/16/2015,1416,1416.95,1402,1409,11831,9846
ALBK,ALLAHABAD BANK,04/16/2015,106.8,106.9,103.1,104,1943797,373310
ALCHEM,ALCHEMIST LTD,04/16/2015,31,31.7,30.2,31.1,19153,11371
ALEMBICLTD,ALEMBIC LIMITED,04/16/2015,40,40.75,38.6,39.1,398204,182058
ALICON,ALICON CASTALLOY LTD,04/16/2015,288.05,308.95,288,304.1,12867,7943
ALKALI,ALKALI METALS LTD,04/16/2015,58.6,58.6,54.05,56,76109,33377
ALKYLAMINE,ALKYL AMINES CHEMICALS LIMITED,04/16/2015,345,349.8,327,335.1,1134,84
6
ALLCARGO,ALLCARGO GLOBAL LOGISTICS LIMITED,04/16/2015,362.5,362.75,346.15,351.15
,59166,34973
ALLSEC,ALLSEC TECHNOLOGIES LTD,04/16/2015,23.55,24.4,23.3,23.35,2284,2175
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,04/16/2015,11.1,11.25,10.7,11.25,1552,850
ALOKTEXT,ALOK INDUSTRIES LTD,04/16/2015,8.4,8.5,8,8.15,6016275,2688614
ALPA,ALPA LABORATORIES LIMITED,04/16/2015,15.85,15.85,15.85,15.85,6930,6930
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,04/16/2015,509,509,468,472.45,6026,3353
ALSTOMT&D,ALSTOM T&D INDIA LTD,04/16/2015,588.75,588.9,552,564.9,98099,50440
AMARAJABAT,AMARA RAJA BATTERIES LTD,04/16/2015,865,872.2,853,861.05,64995,41655
AMBIKCO,AMBIKA COTTON MILLS LTD,04/16/2015,935,945,893.7,916.65,14671,8643
AMBUJACEM,AMBUJA CEMENTS LTD,04/16/2015,260.9,260.9,250,252.5,3346874,2348934
AMDIND,AMD INDUSTRIES LIMITED,04/16/2015,22.4,22.7,22,22.15,1875,1769
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,04/16/2015,517.35,517.85,501.2,503.95,3373
3,9634
AMTEKAUTO,AMTEK AUTO LTD.,04/16/2015,169.65,171.65,163.55,169.95,1288180,237520
AMTEKINDIA,AMTEK INDIA LIMITED,04/16/2015,76.9,84.5,73.05,84.5,4559222,1812701
AMTL,ADVANCE METERING TECHNOLOGY LTD,04/16/2015,14,14,13.3,13.55,1336,935
ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,04/16/2015,44.45,44.7,42.5,43.05,709512,29
9429
ANDHRABANK,ANDHRA BANK,04/16/2015,85.4,85.9,82.65,83.75,1701220,309369
ANDHRACEMT,ANDHRA CEMENTS LTD,04/16/2015,9.45,9.55,9.3,9.45,17992,14573
ANDHRSUGAR,ANDHRA SUGARS LTD,04/16/2015,103.3,104.85,102.5,102.65,8431,6180
ANGIND,ANG INDUSTRIES LTD,04/16/2015,41,41.55,40.1,40.85,107042,39935
ANIKINDS,ANIK INDUSTRIES LTD,04/16/2015,24.45,24.45,24.45,24.45,300,300
ANKITMETAL,ANKIT METAL & POWER LTD,04/16/2015,2.75,2.75,2.6,2.65,43488,42845
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE LIMITED,04/16/2015,26.75,26.85,25.8,2
6,90387,65707
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION LIMITED,04/16/2015,31.2,31.8,30.65,30.95
,12615,9928
ANTGRAPHIC,ANTARCTICA LTD,04/16/2015,0.15,0.2,0.15,0.15,95200,95200
APARINDS,APAR INDUSTRIES LTD.,04/16/2015,383.9,383.95,371,373.7,7866,4702
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,04/16/2015,502.05,506.45,485,487.05,1935,13
93
APLAPOLLO,APL APOLLO TUBES LTD,04/16/2015,454,459.9,442,454.4,22823,15324
APLLTD,ALEMBIC PHARMA LTD,04/16/2015,489.9,489.9,478.95,480.1,141327,123185
APOLLOHOSP,APOLLO HOSPITALS ENTER. L,04/16/2015,1392,1405,1356.6,1377.15,192463,
84016
APOLLOTYRE,APOLLO TYRES LTD,04/16/2015,191.55,193.95,187.7,191.85,3214202,108526
4
APOLSINHOT,APOLLO SINDOORI HOTELS LTD,04/16/2015,190,190,174.15,175.7,164,164
APTECHT,APTECH LIMITED,04/16/2015,62,62.1,59.85,60.35,88713,54603
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,04/16/2015,37.25,38.5,36.8,37.2,26376,18159

ARCHIES,ARCHIES LTD,04/16/2015,21.75,21.75,20.25,20.55,94910,52130
ARCOTECH,ARCOTECH LTD,04/16/2015,351.6,351.6,347,350.65,39704,8846
ARIES,ARIES AGRO LIMITED,04/16/2015,123.3,126.35,120.8,122.3,48518,28109
ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,04/16/2015,49.95,49.95,43.2,43.8,130,5
0
AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,04/16/2015,68.45,68.75,66.1,67.1,3022,
1976
ARROWTEX,ARROW TEXTILES LTD,04/16/2015,34.9,34.9,32.65,32.75,29988,18837
ARSHIYA,ARSHIYA INTERNATIONAL LTD,04/16/2015,49.35,56,46.1,52.45,1275938,380655
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS LIMITED,04/16/2015,40.35,40.35,37.85,38.5
5,43778,21701
ARVIND,ARVIND LTD,04/16/2015,283.2,285.45,275.5,280.75,1886340,676499
ARVINDREM,ARVIND REMEDIES LTD,04/16/2015,18.4,18.85,18.1,18.1,1054937,468661
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,04/16/2015,141,141.05,136.2,139.35,45860,26
381
ASAHISONG,ASAHI SONGWON COLOR LTD,04/16/2015,149.9,150,139,143.85,18535,9947
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES LIMITED,04/16/2015,45.5,48.75,44.5,48.4
5,627,353
ASHAPURMIN,ASHAPURA MINECHEM LTD,04/16/2015,77.7,78,73.75,74.25,120379,56615
ASHIANA,ASHIANA HOUSING LTD,04/16/2015,258.3,260.65,249.95,253.5,15423,10311
ASHIMASYN,ASHIMA LIMITED,04/16/2015,10.2,10.25,8.95,9.8,16097,11400
ASHOKA,ASHOKA BUILDCON LTD,04/16/2015,194,194.7,185.15,187.8,466552,349501
ASHOKLEY,ASHOK LEYLAND LTD,04/16/2015,75.1,75.4,73.5,74.3,8565977,2204167
ASIANHOTNR,ASIAN HOTELS LTD,04/16/2015,108.35,109,106.75,107.1,930,758
ASIANPAINT,ASIAN PAINTS LIMITED,04/16/2015,835,836.85,810.6,822.25,1366075,73290
5
ASIANTILES,ASIAN GRANITO INDIA LIMITED,04/16/2015,150.65,158.5,150.65,153.85,760
03,40962
ASSAMCO,ASSAM COMPANY LIMITED,04/16/2015,4.5,4.55,4.35,4.4,289307,204144
ASTEC,ASTEC LIFESCIENCES LTD,04/16/2015,163.9,167.65,157,160.9,175126,60382
ASTRAL,ASTRAL POLY TECHNIK LIMITED,04/16/2015,482.25,492,451,456.65,55773,34704
ASTRAMICRO,ASTRA MICROWAVE LTD,04/16/2015,153.05,153.85,147.2,150.3,298347,13011
4
ASTRAZEN,ASTRAZENECA PHARMA INDIA LIMITED,04/16/2015,997.9,999,951,979.45,17329,
8778
ATFL,AGRO TECH FOODS LIMITED,04/16/2015,646.35,656.9,641,647.4,5332,4436
ATLANTA,ATLANTA LIMITED,04/16/2015,80.9,83.3,77,78.65,419915,123532
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,04/16/2015,240.45,240.85,231.55,235.5,11251
,4739
ATUL,ATUL LTD,04/16/2015,1275.35,1331,1254,1285.05,89863,73215
ATULAUTO,ATUL AUTO LTD,04/16/2015,607.1,634.8,606.95,626.2,301465,95193
AURIONPRO,AURIONPRO SOLUTIONS LIMITED,04/16/2015,237.05,240.75,220.15,223.3,2676
7,16606
AUROPHARMA,AUROBINDO PHARMA LTD,04/16/2015,1368,1422,1360.55,1417.85,2604575,939
291
AUSTRAL,AUSTRAL COKE & PROJECTS LTD,04/16/2015,0.65,0.7,0.65,0.65,55384,47843
AUTOAXLES,AUTOMATIVE AXLES LTD,04/16/2015,794,798,740.25,750.05,1981,1412
AUTOIND,AUTOLINE INDUSTRIES LIMITED,04/16/2015,67.2,68.7,66.1,66.95,48254,12679
AUTOLITIND,AUTOLITE (INDIA) LTD,04/16/2015,38.9,39.45,37.6,38.5,325,273
AVANTIFEED,AVANTI FEEDS LTD,04/16/2015,1780.1,1835,1421,1715.6,962,802
AVTNPL,AVT NATURAL PRODUCTS LIMITED,04/16/2015,38,38.9,35.3,35.95,70684,53085
AXISBANK,AXIS BANK LTD,04/16/2015,552,556.4,543.05,550.8,7288785,2798979
AXISCADES,AXISCADES ENGINEERING TECHNOLOGIES LTD,04/16/2015,352.15,352.15,352.15
,352.15,12259,12259
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,04/16/2015,2496,2505,2476.6,2504.95,35
7,308
BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,04/16/2015,31.5,31.75,30.05,30.55,24729,186
59
BAGFILMS,B.A.G. FILMS LIMITED,04/16/2015,3.5,3.65,3.25,3.35,118068,97489
BAJAJ-AUTO,BAJAJ AUTO LTD,04/16/2015,2067.5,2094.6,2050,2088.05,252040,143781

BAJAJCORP,BAJAJ CORP LTD,04/16/2015,482.5,492.5,475.1,484.75,289684,177686
BAJAJELEC,BAJAJ ELECTRICALS LIMITED,04/16/2015,244.9,245,237.55,238.65,123064,62
145
BAJAJFINSV,BAJAJ FINSERVE LTD,04/16/2015,1421,1445,1390,1434.6,24264,14195
BAJAJHIND,BAJAJ HINDUSTAN LTD,04/16/2015,17,17.6,16.6,16.65,1497392,629029
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT LTD,04/16/2015,1292.05,1299,1290,1293.6,3
400,2605
BAJFINANCE,BAJAJ FINANCE LTD,04/16/2015,4472.25,4605,4375,4584.95,10448,6333
BALAJITELE,BALAJI TELEFILMS LIMITED.,04/16/2015,75.9,76.95,74,75.3,294980,163229
BALAMINES,BALAJI AMINES LIMITED,04/16/2015,119.6,129,108.55,112.65,490577,155954
BALKRISIND,BALKRISHNA INDUSTRIES LIMITED,04/16/2015,765.1,774,725.1,752.6,187483
,120533
BALLARPUR,BALLARPUR INDUSTRIES LTD,04/16/2015,15.6,15.6,14.95,15.05,137297,96258
BALMLAWRIE,BALMER LAWRIE & CO LTD,04/16/2015,590.15,602,581,591.9,47572,34595
BALPHARMA,BAL PHARMA LIMITED,04/16/2015,74.55,75,72,72.25,23386,11816
BALRAMCHIN,BALRAMPUR CHINI MILLS LTD,04/16/2015,51,52.35,49.4,50.15,727759,24802
0
BANARBEADS,BANARAS BEADS LTD,04/16/2015,42,46.4,41.2,45.8,2304,0
BANARISUG,BANNARI AMMAN SUGARS LTD,04/16/2015,889.95,890,861,870.65,318,240
BANCOINDIA,BANCO PRODUCTS (INDIA) LIMITED,04/16/2015,137.75,139.45,130.1,131,756
34,27590
BANG,BANG OVERSEAS LTD,04/16/2015,9.1,9.1,8.45,9.1,9569,8634
BANKBARODA,BANK OF BARODA,04/16/2015,177.65,178.45,172.65,177.15,3639137,948789
BANKBEES,BENCHMARK BANKBEES,04/16/2015,1872.5,1873.1,1846.65,1873.05,252758,2506
92
BANKINDIA,BANK OF INDIA,04/16/2015,227.4,228.6,221.4,225.05,3545192,753465
BANSWRAS,BANSWARA SYNTEX LIMITED,04/16/2015,74.5,74.5,72,72.9,2071,1301
BARTRONICS,BARTRONICS INDIA LIMITED,04/16/2015,12,12.2,11.6,11.7,72167,58168
BASF,BASF INDIA LTD,04/16/2015,1285,1325,1252.25,1288.55,35378,12545
BASML,BANNARI AM SPIN MILL LTD.,04/16/2015,208,223.6,208,219.6,1429,980
BATAINDIA,BATA INDIA LTD,04/16/2015,1147,1154.9,1126,1135.6,167300,92088
BAYERCROP,BAYER CROPSCIENCE LTD,04/16/2015,3990,4235,3851.05,4146.05,78969,34588
BBL,BHARAT BIJLEE LTD,04/16/2015,676.25,694.1,660.3,673.45,4807,3091
BBTC,BOMBAY BURMAH TRADING CORP. LTD,04/16/2015,484.8,485.75,461,467.65,154199,5
3028
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,04/16/2015,18.7,19.9,18.5,18.8,3513,1822
BEL,BHARAT ELECTRONICS LTD,04/16/2015,3348.8,3395.45,3281,3299.1,201196,84135
BEML,BHARAT EARTH MOVERS LTD,04/16/2015,1103,1103.5,1045,1065.1,281264,121308
BEPL,BHANSALI ENG. POLYMERS LT,04/16/2015,20.95,21,19.6,20.35,4978,4189
BERGEPAINT,BERGER PAINTS (I) LTD,04/16/2015,216.35,219.7,211.5,213.3,406114,2212
42
BFINVEST,BF INVESTMENT LTD,04/16/2015,195,199.45,188.15,195.15,38142,13680
BFUTILITIE,BF UTILITIES LIMITED,04/16/2015,812,824,783.75,792.25,685821,109538
BGLOBAL,BHARATIYA GLOBAL INFO LTD,04/16/2015,3.05,3.05,3.05,3.05,200,200
BGRENERGY,BGR ENERGY SYSTEMS LIMITED,04/16/2015,134.35,135.75,130.25,132.35,1215
68,45397
BHAGYNAGAR,BHAGYANAGAR INDIA LIMITED,04/16/2015,18.4,18.4,17.15,17.65,3805,2900
BHARATFORG,BHARAT FORGE CO LTD,04/16/2015,1321.5,1327,1280,1300.5,732170,365978
BHARATGEAR,BHARAT GEARS LTD,04/16/2015,78.1,81.7,78.1,79.35,8218,6146
BHARATRAS,BHARAT RASAYAN LTD,04/16/2015,1045,1045,915.3,950.45,226,202
BHARTIARTL,BHARTI AIRTEL LTD,04/16/2015,416.15,422.95,414.45,418,3091097,1349086
BHEL,BHEL,04/16/2015,233.05,234.85,229.2,232,2535604,569281
BHUSANSTL,BHUSHAN STEELS & STRIPS LTD,04/16/2015,71.45,72.1,69.4,70.05,298952,11
9238
BIL,BHARTIYA INTERNATIONAL LIMITED,04/16/2015,422,440,418.05,423.4,28612,25914
BILENERGY,BIL ENERGY SYSTEMS LTD,04/16/2015,0.95,1,0.85,0.95,34754,34654
BINANIIND,BINANI INDUSTRIES LIMITED,04/16/2015,104,119.4,104,111.6,913282,170285
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,04/16/2015,24,24.65,23.3,23.85,53564,31706
BIOCON,BIOCON LIMITED.,04/16/2015,478,482.4,463,471.4,917630,267040
BIRLACORPN,BIRLA CORPORATION LTD,04/16/2015,450,456.8,434,436.8,3168,2480

BIRLACOT,BIRLA COTSYN (INDIA) LTD,04/16/2015,0.15,0.15,0.1,0.1,614257,372209
BIRLAERIC,BIRLA ERICSON LTD,04/16/2015,59.5,61.6,59.25,60.45,16301,16301
BIRLAMONEY,ADITYA BIRLA MONEY LTD,04/16/2015,30.85,30.85,29.75,30.5,24854,18267
BLBLIMITED,BLB LIMITED,04/16/2015,4.65,4.65,4.3,4.65,10360,6074
BLISSGVS,BLISS GVS PHARMA LTD,04/16/2015,140,141.9,135,139.8,186200,81591
BLKASHYAP,B.L.KASHYAP & SON LTD,04/16/2015,16.2,16.2,15.1,15.25,37139,29298
BLUEDART,BLUE DART EXPRESS LTD,04/16/2015,6743,6899.95,6380,6468.75,14576,10693
BLUESTARCO,BLUE STAR LIMITED,04/16/2015,326.85,342,323,330.3,185603,130110
BLUESTINFO,BLUE STAR INFOTECH,04/16/2015,200,202,194.1,196.1,3785,2475
BODALCHEM,BODAL CHEMICALS LTD,04/16/2015,38.15,38.5,35.75,37.85,152647,86019
BOMDYEING,BOMBAY DYEING & MFG. CO L,04/16/2015,71.9,74.9,70.8,74.1,1840132,76378
9
BOSCHLTD,BOSCH LTD,04/16/2015,26400,26489.75,25745.1,26239.55,16311,7241
BPCL,BHARAT PETROLEUM CORP LT,04/16/2015,801,806.8,791.5,800.9,1333628,735895
BPL,BPL LIMITED,04/16/2015,34.55,35,33.35,33.65,92214,42093
BRFL,BOMBAY RAYON FASHIONS LTD,04/16/2015,133,138.35,133,135,1357,483
BRIGADE,BRIGADE ENTERPRISES LIMITED,04/16/2015,151,154,148.5,149.35,23448,18430
BRITANNIA,BRITANNIA INDUSTRIES LTD,04/16/2015,2374,2375,2290.25,2329.15,161860,1
16665
BROOKS,BROOKS LAB LTD,04/16/2015,45,46.9,44.25,45.95,252277,129345
BSELINFRA,BSEL INFRASTRUCTURE REALTY LIMITED,04/16/2015,2.3,2.4,2.25,2.25,16376,
11172
BSL,BSL LTD,04/16/2015,39.1,40.5,37.05,38.85,8689,7194
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,04/16/2015,2534.95,2550,2521,2521.5,
52,22
BSLIMITED,BS LTD,04/16/2015,39,39,35.5,37.45,1017295,223052
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,04/16/2015,104,104.98,96,101,137,91
BURNPUR,BURNPUR CEMENT LIMITED,04/16/2015,8.9,9.05,8.85,8.95,47545,38346
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES LTD,04/16/2015,216.5,216.5,199.15,200
.4,11512,9114
BVCL,BARAK VALLEY CEMENTS LIMITED,04/16/2015,17.7,18.1,17.7,18,2755,2755
BYKE,THE BYKE HOSPITALITY LTD,04/16/2015,163.55,164.1,162,162.7,127122,31531
CADILAHC,CADILA HEALTHCARE LIMITED,04/16/2015,1782,1819,1753.05,1791.35,104343,5
1298
CAIRN,CAIRN INDIA LIMITED,04/16/2015,231,238.3,230.55,236.6,3230503,912267
CAMLINFINE,CAMLIN FINE SCIENCES LTD,04/16/2015,100.85,100.85,95.1,96,20492,18023
CANBK,CANARA BANK,04/16/2015,404.95,405.5,394.2,399.5,1891582,466756
CANDC,C & C CONSTRUCTIONS LIMITED,04/16/2015,25.35,26.7,24.65,25,2026,1224
CANFINHOME,CAN FIN HOMES LTD,04/16/2015,778,805,751.5,775.25,155775,33782
CANTABIL,CANTABIL RETAIL LTD,04/16/2015,51,52,48.8,51.3,159855,154864
CAPF,CAPITAL FIRST LTD,04/16/2015,455.15,459.45,441.95,452.8,119722,43096
CAPLIPOINT,CAPLIN POINT LABORATORIES LTD,04/16/2015,1189.9,1200,1122.85,1122.85,
16061,9749
CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,04/16/2015,180.5,186.6,180,183.75,56104,284
40
CAREERP,CAREER POINT LTD,04/16/2015,167.05,169.4,161.35,163.1,72435,61253
CARERATING,CREDIT ANALYSIS AND RESEARCH LTD,04/16/2015,1709,1709,1662,1690.55,23
427,16321
CASTROLIND,CASTROL INDIA LIMITED,04/16/2015,470,486.75,470,478.35,354327,189043
CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM LIMITED,04/16/2015,4.9,4.95,4.8,4.95,1
8505,12969
CCHHL,COUNTRY CLUB HOSPITALITY & HOLIDAYS LTD,04/16/2015,11.35,11.8,11.3,11.4,11
305,9188
CCL,CCL PRODUCTS (I) LTD,04/16/2015,211,211.9,202,203.9,250978,138021
CEATLTD,CEAT LTD,04/16/2015,904.95,905.4,884,886.55,205180,69355
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO LTD,04/16/2015,28.3,28.4,25.55,26
.2,186511,117161
CELEBRITY,CELEBRITY FASHIONS LTD,04/16/2015,15,15.05,14.6,14.65,10135,8275
CELESTIAL,CELESTIAL LABS LIMITED,04/16/2015,60,61,59.25,59.85,103355,52404
CENTENKA,CENTURY ENKA LTD,04/16/2015,190.1,199,185.15,188.65,307697,99406

CENTEXT,CENTURY EXTRUSIONS LTD,04/16/2015,1.7,1.7,1.5,1.55,37326,34311
CENTRALBK,CENTRAL BANK OF INDIA,04/16/2015,104.95,105.3,103.4,105,1905045,108571
5
CENTUM,SOLECTRON CENTUM ELECTRONICS LIMITED,04/16/2015,811,811,758.05,790.3,1110
3,5776
CENTURYPLY,CENTURY PLYBOARDS (INDIA) LIMITED,04/16/2015,243.65,244.5,236.4,237.6
,105594,61876
CENTURYTEX,CENTURY TEXTILES LTD,04/16/2015,751.9,769,720.7,763.2,2812485,339994
CERA,CERA SANITARYWARE LIMITED,04/16/2015,2811.5,2859.95,2758.05,2804.1,5968,348
2
CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES LTD,04/16/2015,16.25,16.6,14.9,15,306
344,111923
CESC,CESC LTD,04/16/2015,600,602.9,582,588.05,535089,324529
CGCL,CAPRI GLOBAL CAPITAL LTD,04/16/2015,187.1,193.9,172,175.25,5764,4654
CHAMBLFERT,CHAMBAL FERTILIZERS LTD,04/16/2015,69.95,73.9,69.95,73.25,426874,1977
92
CHEMFALKAL,CHEMFAB ALKALIS LIMITED,04/16/2015,80.95,83.9,76.7,82.7,7475,5878
CHENNPETRO,CHENNAI PETROLEUM CORPORATION LIMITED,04/16/2015,74.75,75.4,72.6,73.5
5,168813,73110
CHESLINTEX,CHESLIND TEXTILES LTD,04/16/2015,11.2,11.6,11.2,11.5,490,450
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY LTD,04/16/2015,628,634.9,6
12,623.9,29989,18436
CHROMATIC,CHROMATIC INDIA LTD,04/16/2015,4.1,4.55,4.1,4.25,39433,28230
CIGNITITEC,CIGNITI TECHNOLOGIES LTD,04/16/2015,450,460,437,451.15,37863,22648
CIMMCO,CIMMCO BIRLA LTD,04/16/2015,92.05,103.05,92.05,96.15,15352,7566
CINELINE,CINELINE INDIA LTD,04/16/2015,15,15.05,14.75,14.8,3420,3320
CINEVISTA,CINEVISTAAS LTD,04/16/2015,3.4,3.4,3.05,3.3,1760,1451
CIPLA,CIPLA LTD,04/16/2015,695.4,695.4,673,678.85,1787533,802520
CLASSIC,CLASSIC DIAMONDS (INDIA) LIMITED,04/16/2015,1.5,1.5,1.5,1.5,100,100
CLNINDIA,CLARIANT CHEMICALS (INDIA,04/16/2015,860.25,875.3,860,866.3,4361,3485
CLUTCHAUTO,CLUTCH AUTO LIMITED,04/16/2015,17.15,18.45,17.1,17.4,5582,5582
CMAHENDRA,C.MAHENDRA EXPORTS LTD,04/16/2015,12.25,12.85,11.15,11.45,3877357,1696
305
CMC,CMC LTD,04/16/2015,2004.8,2004.8,1962.05,1972.1,15786,6683
COALINDIA,COAL INDIA LTD,04/16/2015,385.95,386.05,381.6,383.65,2034424,1198157
COLPAL,COLGATE PALMOLIVE (I) LTD,04/16/2015,2152.05,2161.5,2116.85,2124.6,110368
,65932
COMPUSOFT,COMPUCOM SOFTWARE LTD,04/16/2015,10.4,10.9,10.1,10.2,5317,3020
CONCOR,CONTAINER CORPORATION OF INDIA LIMITED,04/16/2015,1680.25,1719.5,1645.05,
1668.9,328579,236561
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,04/16/2015,39.5,40,38.55,39,2495,2294
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,04/16/2015,25.3,25.4,24.4,24.5,2796,2264
COREEDUTEC,CORE EDUCATION & TECHNOLOGIES LTD,04/16/2015,9.25,9.35,8.9,9,142991,9
7609
COROMANDEL,COROMANDEL INTERNATIONAL LTD,04/16/2015,261.7,262.65,257.3,258.75,553
300,538132
CORPBANK,CORPORATION BANK,04/16/2015,62.25,62.5,60,60.4,214341,106604
COSMOFILMS,COSMO FILMS LTD,04/16/2015,93.1,95,90.1,91.7,37756,16799
COUNCODOS,COUNTRY CONDO'S LTD,04/16/2015,1.6,1.6,1.6,1.6,3000,3000
COX&KINGS,COX & KINDS (I) LTD,04/16/2015,331,341,323.1,327.55,338143,130224
CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL FUND,04/16/2015,25.19,25
.35,24.99,25.25,411686,342187
CREATIVEYE,CREATIVE EYE LIMITED,04/16/2015,3.55,3.9,3.55,3.75,1004,1001
CREST,CREST VENTURES LTD,04/16/2015,49.3,56.95,49.3,54.25,1112,81
CRISIL,CRISIL LIMITED,04/16/2015,2301.95,2367.45,2300.45,2348.55,44284,30138
CRMFGETF,CANARA ROBECO MUTUAL FUND - GOLD ETF,04/16/2015,2555,2600,2550,2550,54,
52
CROMPGREAV,CROMPTON GREAVES LTD,04/16/2015,176.2,178.05,172.25,173.9,2702894,111
1762
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES LIMITED,04/16/2015,22.8,23.9,22.8,23.9,2594

7,25915
CUB,CITY UNION BANK LTD,04/16/2015,95.7,96.1,95.05,95.7,166980,121453
CUBEXTUB,CUBEX TUBINGS LTD,04/16/2015,10,10,10,10,300,300
CUMMINSIND,CUMMINS INDIA LTD,04/16/2015,878,878,865.5,869.85,828157,807391
CURATECH,CURA TECHNOLOGIES LTD,04/16/2015,10.5,10.5,8.35,9.4,8673,7601
CYBERMEDIA,CYBER MEDIA (INDIA) LIMITED,04/16/2015,9.5,9.6,9.5,9.55,1010,505
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE LTD.,04/16/2015,38.5,40.85,37,37.15,104
81,7472
CYIENT,CYIENT LTD,04/16/2015,514.7,514.7,504.85,510.1,204281,196596
DAAWAT,L. T. OVERSEAS LIMITED,04/16/2015,124.2,128.4,123.5,125.35,9863,6485
DABUR,DABUR INDIA LTD,04/16/2015,275,278.2,272.05,276.15,964375,603419
DALMIABHA,DALMIA BHARAT LTD,04/16/2015,466,475.4,456.1,459.95,21667,17001
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES LTD,04/16/2015,18,18.65,17.8,18.25,
3959,3568
DATAMATICS,DATAMATICS TECHNO LTD,04/16/2015,74.25,74.55,72,72.25,12730,6782
DBCORP,D. B. CORP LTD,04/16/2015,388.7,388.7,371.35,376.2,11366,8000
DBREALTY,D B REALTY LTD,04/16/2015,73.1,73.1,68.7,69.7,467944,256922
DBSTOCKBRO,DB (INT) STOCK BROKERS,04/16/2015,47.45,47.6,47.25,47.4,24760,600
DCBBANK,DEVELOP CREDIT BANK LTD,04/16/2015,120,121.95,119.55,120.1,2325113,10374
27
DCM,DCM LTD,04/16/2015,99.15,101.3,96.55,97.9,56356,23641
DCMSHRIRAM,DCM SHRIRAM LTD,04/16/2015,128.95,133.9,125.5,126.75,21141,9745
DCW,DCW LTD,04/16/2015,18.9,18.9,17.85,18,428406,206022
DECCANCE,DECCAN CEMENTS LTD,04/16/2015,422.95,433,410.1,417.55,15206,13027
DECOLIGHT,DECOLIGHT CERAMICS LIMITED,04/16/2015,1.75,1.75,1.75,1.75,245539,24550
0
DEEPAKFERT,DEEPAK FERTILIZERS & PETR,04/16/2015,152,152.95,146.05,147.05,143491,
70084
DEEPAKNTR,DEEPAK NITRITE LTD,04/16/2015,76.8,77.25,75.6,76,38330,24833
DEEPIND,DEEP INDUSTRIES LTD,04/16/2015,67,68.4,63.05,63.85,129292,44065
DELTACORP,DELTA CORP LIMITED,04/16/2015,94.3,94.35,88.7,89.5,3150054,1151762
DEN,DEN NETWORKS LIMITED,04/16/2015,121.85,122,119.3,120.25,73787,44918
DENABANK,DENA BANK,04/16/2015,53.1,53.35,51.9,52.2,437993,179687
DENORA,DE NORA INDIA LIMITED,04/16/2015,151.5,152.7,147.15,149.1,2896,2139
DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,04/16/2015,39,41,36.9,37.1,204901,116485
DHANBANK,THE DHANALAKSHMI BANK LTD,04/16/2015,34.4,34.65,33.75,33.85,184178,9408
4
DHANUKA,DHANUKA AGRITECH LTD,04/16/2015,609.85,616,603,608.1,34114,24780
DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,04/16/2015,15.35,15.35,14.55,14.95,543,
538
DHFL,DEWAN HOUSING FIN CORP LTD,04/16/2015,478.2,482,460,467.5,822300,468591
DHUNINV,DHUNSERI INVESTMENTS LTD,04/16/2015,101.2,105,101.2,105,357,357
DIAPOWER,DIAMOND POWER INFRA LTD,04/16/2015,57.5,57.5,54.8,54.9,123637,80213
DICIND,DIC INDIA LIMITED,04/16/2015,391.05,391.05,385,388,589,519
DIGJAM,DIGJAM LTD,04/16/2015,8.9,9.15,8.55,8.85,143720,83141
DISHMAN,DISHMAN PHARMACEUTICALS AND CHEMICALS LIMITED,04/16/2015,178,178.75,172.
05,174.3,419334,137339
DISHTV,DISH TV INDIA LIMITED,04/16/2015,83.95,83.95,78.8,80.6,5063495,2286953
DIVISLAB,DIVI'S LABORATORIES LTD,04/16/2015,1919.5,1926.6,1860,1896.6,171956,808
90
DLF,DLF LIMITED,04/16/2015,154,154.25,148.65,150.1,5257987,887688
DLINKINDIA,D-LINK (INDIA) LTD,04/16/2015,189,195,187.1,193,158619,98944
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA) LIMITED,04/16/2015,137.55,141.95
,134,135.75,114667,31604
DONEAR,DONEAR INDUSTRIES LIMITED,04/16/2015,17,17,16.7,17,8512,8002
DPL,DHUNSERI PETROCHEM LTD,04/16/2015,58,58,55.1,55.6,3391,2633
DPSCLTD,DPSC LTD,04/16/2015,16.5,16.7,15.8,16.5,611,600
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,04/16/2015,25.95,26.3,24.8,25.7,13709,7
319
DRDATSONS,DR DATSONS LABS LTD,04/16/2015,13.65,13.65,12.55,13.65,16713342,629464

2
DREDGECORP,DREDGING CORP OF INDIA,04/16/2015,396,396.45,385.7,387.3,21386,9941
DRREDDY,DR. REDDY'S LABORATORIES,04/16/2015,3730,3741.25,3663.2,3680.3,233587,12
7779
DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,04/16/2015,77.65,77.65,74.35,76.15,4308,2
664
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,04/16/2015,10,10,10,10,60,60
DTIL,DHUNSERI TEA & IND. LTD,04/16/2015,219.05,224.05,215.2,217.7,1167,1156
DWARKESH,DWARIKESH SUGAR IND LTD,04/16/2015,23.15,24.5,22.7,23.5,12068,10578
DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,04/16/2015,3520.1,3620.6,3411,3477.65,919
0,5429
DYNATECH,DYNACONS TECHNOLOGIES LTD,04/16/2015,3.75,3.75,3.55,3.75,58534,58409
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,04/16/2015,2,2.3,2,2.3,12100,8799
EASUNREYRL,EASUN REYROLLE LTD,04/16/2015,44.45,45.55,43,43.55,7994,6268
ECEIND,ECE INDUSTRIES LIMITED,04/16/2015,141.9,165.9,141.1,159.45,79033,54169
ECLERX,eCLERX SERVICES LIMITED,04/16/2015,1545,1620,1524.75,1578.3,34141,14050
EDELWEISS,EDELWEISS CAPITAL LIMITED,04/16/2015,70,70,66.1,67,505244,275960
EDL,EMPEE DISTILLERIES LIMITED,04/16/2015,29,31.9,28.55,29.4,23860,8957
EDUCOMP,EDUCOMP SOLUTIONS LIMITED,04/16/2015,18.85,19.1,18.1,18.1,629394,405239
EICHERMOT,EICHER MOTORS LTD,04/16/2015,16240,16240,15734,15837.2,108100,56798
EIDPARRY,EID PARRY INDIA LTD,04/16/2015,171.15,174.3,169.1,170,82367,58835
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,04/16/2015,220.5,227.5,220.5,220.8,454,205
EIHOTEL,EIH LIMITED,04/16/2015,108,110,106.65,109.9,164759,137589
EIMCOELECO,EIMCO ELECON (INDIA) LTD,04/16/2015,430,443,426,430.65,415,415
EKC,EVEREST KANTO CYLINDER LIMITED,04/16/2015,11.55,12.2,11.4,11.7,241372,92877
ELAND,E-LAND APPAREL LTD,04/16/2015,21.9,22.3,19.8,20.15,525069,314848
ELDERPHARM,ELDER PHARMACEUTICALS LTD,04/16/2015,111,111,105.6,106.25,27964,27964
ELECON,ELECON ENG. CO. LTD,04/16/2015,70.4,71.25,67.4,69,1191594,381361
ELECTCAST,ELECTROSTEEL CASTINGS LTD,04/16/2015,19,19,17.75,18,728630,471101
ELECTHERM,ELECTROTHERM (INDIA) LTD.,04/16/2015,32.2,35.5,32.2,33.85,11100,6225
ELGIEQUIP,ELGI EQUIPMENTS LTD,04/16/2015,148.05,150,145.35,146.95,25593,19862
ELGIRUBCO,ELGI RUBBER CO. LTD,04/16/2015,28.05,28.9,27.7,28.45,4964,4361
EMAMIINFRA,EMAMI INFRASTRUCTURE LIMITED,04/16/2015,42.2,43.3,42.2,42.75,1876,173
0
EMAMILTD,EMAMI LIMITED,04/16/2015,1078.2,1098.65,1038.7,1050.7,68070,48477
EMCO,EMCO LIMITED,04/16/2015,37,37.3,35.7,36,61358,42638
EMKAY,EMKAY SHARE & STK BKR LTD,04/16/2015,57.5,59,57.5,57.5,298,269
EMMBI,EMMBI POLYARNS LTD,04/16/2015,23.4,23.4,20.35,21.5,39741,17335
ENERGYDEV,ENERGY DEVELOPMENT COMPANY LIMITED,04/16/2015,18.5,18.9,18,18,984,930
ENGINERSIN,ENGINEERS INDIA LTD,04/16/2015,211.6,213,207.7,211.4,306931,130296
ENIL,ENTERTAIN NET. IND. LTD.,04/16/2015,723.05,739.95,715.1,734.55,6061,2680
ENTEGRA,ENTEGRA LIMITED,04/16/2015,5.1,5.1,4.9,4.9,3402,3402
EON,EON ELECTRIC LTD,04/16/2015,45.9,46.65,44.4,44.8,8261,6535
ERAINFRA,ERA INFRA ENGINEERING LTD,04/16/2015,6.35,6.35,6.2,6.2,323365,212250
EROSMEDIA,EROS INTERNATIONAL MEDIA LTD,04/16/2015,454.15,470,449,454.75,214845,8
0583
ESABINDIA,ESAB INDIA LTD,04/16/2015,706.75,706.75,675,677.05,347,190
ESCORTS,ESCORTS INDIA LTD,04/16/2015,135.45,141.8,134,137.7,1531908,511995
ESL,ELECTROSTEEL STEELS LIMITED,04/16/2015,3.95,4,3.9,3.95,439189,280193
ESSAROIL,ESSAR OIL LTD,04/16/2015,110.35,110.35,108.65,108.95,83507,41216
ESSARPORTS,ESSAR SHIPPING PORTS & LOGISTICS LTD,04/16/2015,123.95,124.65,120.4,1
21.55,14796,10616
ESSARSHPNG,ESSAR SHIPPING LTD,04/16/2015,21.9,22,21.75,21.85,11695,6497
ESSDEE,ESS DEE ALUMINIUM LIMITED,04/16/2015,311.7,311.7,311.7,311.7,28267,28263
ESSELPACK,ESSEL PROPACK LTD,04/16/2015,131,135.5,129.2,133.6,317673,180695
ESTER,ESTER INDUSTRIES LTD,04/16/2015,19.9,20.4,18.6,19.15,20575,14720
EUROCERA,EURO CERAMICS LIMITED,04/16/2015,6.95,6.95,6.65,6.65,3022,3022
EUROTEXIND,EUROTEX INDUSTRIES LTD,04/16/2015,24.6,27,23.5,25.95,117,108
EVEREADY,EVEREADY INDS. IND. LTD.,04/16/2015,300.5,310,298.15,305,593764,286226
EVERESTIND,EVEREST INDUSTRIES LTD,04/16/2015,325.1,329.85,323.7,325.95,5495,3425

EVERONN,EVERONN SYSTEMS INDIA LIMITED,04/16/2015,29.45,29.45,27.65,27.95,62540,2
7541
EXCELCROP,EXCEL CROP CARE LTD,04/16/2015,899,917.6,878.8,883.6,1955,1147
EXCELINDUS,EXCEL INDUSTRIES LIMITED,04/16/2015,338,338.15,325.05,332.6,12524,631
9
EXCELINFO,EXCEL INFOWAYS LTD,04/16/2015,20.9,20.9,16.7,18.25,14319,9889
EXIDEIND,EXIDE INDUSTRIES LTD,04/16/2015,188.85,191.3,187.45,188.6,2205258,11216
78
FACT,FACT LTD,04/16/2015,32.8,32.8,30.7,31.6,64890,27240
FAGBEARING,FAG BEARINGS INDIA LIMITED,04/16/2015,4451.05,4528,4430.05,4443.2,749
4,7212
FARMAXIND,FARMAX INDIA LTD,04/16/2015,0.65,0.65,0.6,0.6,127099,77614
FCEL,FUTURE CONSUMER ENTERPRISE LTD,04/16/2015,13.45,13.6,13.05,13.15,1079792,62
3239
FCL,FINEOTEX CHEMICAL LTD,04/16/2015,127.9,127.9,123.25,123.7,70151,25041
FCSSOFT,FCS SOFTWARE SOLN. LTD.,04/16/2015,0.3,0.3,0.25,0.25,311245,246210
FDC,FDC LIMITED,04/16/2015,167.75,167.75,159.1,161.95,45101,28217
FEDDERLOYD,FEDDERS LLOYD CORPORATION LTD,04/16/2015,85.55,86.95,82.7,83.05,10953
8,68510
FEDERALBNK,FEDERAL BANK LTD,04/16/2015,132.9,133,130,131.1,1651628,631686
FIEMIND,FIEM INDUSTRIES LIMITED,04/16/2015,685,698,662.5,689.25,49306,21216
FILATEX,FILATEX INDIA LTD,04/16/2015,29.3,29.3,28.5,28.5,123,120
FINANTECH,FINANCIAL TECHNOLOGIES (INDIA) LIMITED,04/16/2015,195,196.45,185.9,187
.9,224194,76127
FINCABLES,FINOLEX CABLES LTD,04/16/2015,282,285.55,276.05,278,55890,26285
FINPIPE,FINOLEX INDUSTRIES LTD,04/16/2015,305.55,306.45,292.2,296.5,63700,40280
FIRSTWIN,FIRST WINNER INDUSTRIES LTD,04/16/2015,3.2,3.2,3.2,3.2,100,100
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,04/16/2015,244,248.3,231,233.65,23618,2105
FLFL,FUTURE LIFESTYLE FASHIONS LTD,04/16/2015,77.5,79.3,76.1,78.75,93426,78801
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,04/16/2015,435,439,431.25,434.95,2961,1640
FMNL,FUTURE MARKET NETWORKS LTD,04/16/2015,12.5,12.85,11.7,11.85,4059,4045
FORTIS,FORTIS HEALTHCARE LIMITED,04/16/2015,175.3,177.95,169.5,171.4,930387,3555
81
FOSECOIND,FOSECO INDIA LTD,04/16/2015,1293,1309.9,1269.55,1283.95,1517,827
FRL,FUTURE RETAIL LTD,04/16/2015,113,114.9,108.25,109.35,2251517,1202779
FRLDVR,FUTURE RETAIL LTD DVR,04/16/2015,51.15,54.45,51.15,53.4,50435,32719
FSL,FIRSTSOURCE SOLUTIONS LIMITED,04/16/2015,34.65,34.9,33.55,33.95,1857281,7829
38
GABRIEL,GABRIEL INDIA LTD,04/16/2015,87.45,87.9,85.1,85.55,104516,68358
GAEL,GUJARAT AMBUJA EXPORTS LT,04/16/2015,45.5,47.5,43.55,44.55,68348,42424
GAIL,GAIL (INDIA) LTD,04/16/2015,393.8,398.35,391.9,396.3,1265229,694381
GAL,GYSCOAL ALLOYS LTD,04/16/2015,43.8,45.75,40.25,44,26791,16462
GALLANTT,GALLANTT METAL LIMITED,04/16/2015,23.85,23.85,23.55,23.85,1941,1300
GALLISPAT,GALLANTT ISPAT LTD,04/16/2015,406.5,407.55,405.6,406.6,28920,3307
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS LTD,04/16/2015,15.4,15.95,15.1,15.25,8
66626,355022
GAMMONIND,GAMMON INDIA LTD,04/16/2015,23.05,24.9,23.05,23.4,3185564,1039858
GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,04/16/2015,270,282.9,268,277.85,4177,406
1
GANECOS,GANESHA ECOSPHERE LTD,04/16/2015,139.7,154.7,139.7,145.55,157783,38259
GANESHHOUC,GANESH HOUSING CORPORATION LIMITED,04/16/2015,131,136,126.2,128.55,42
087,21414
GARDENSILK,GARDEN SILK MILLS LTD,04/16/2015,29,29.2,27.5,27.65,63311,37495
WALL ROPES LIMITED,04/16/2015,203.25,208.7,196.5,200.2,20371,
GARWALLROP,GARWARE
15483
GATI,GATI LIMITED,04/16/2015,234.4,237.6,225.1,227.75,586004,223603
GAYAPROJ,GAYATRI PROJECTS LTD,04/16/2015,154.55,154.55,147.6,148.3,14327,10383
GDL,GATEWAY DISTRIPARKS LTD.,04/16/2015,383,385,367.1,371.45,480100,411082
GEECEE,GEECEE VENTURES LTD,04/16/2015,57,57,51.1,53.45,5209,3355
GEINDSYS,GEI INDUSTRIAL SYSTEMS LTD,04/16/2015,15.25,15.25,14,15.05,82377,71826

GEMINI,GEMINI COMMUNICATION LIMITED,04/16/2015,1.45,1.45,1.35,1.45,162670,80592
GENESYS,GENESYS INTERNATIONAL CORPORATION LIMITED,04/16/2015,63,63.1,62.05,63.1,
696,514
GENUSPAPER,GENUS PAPER & BOARDS LTD,04/16/2015,1.75,1.8,1.7,1.75,95859,88358
GENUSPOWER,GENUS POWER INFRASTRUCTURES LIMITED,04/16/2015,29.5,30.35,27.45,28.75
,440628,212117
GEOJITBNPP,GEOJIT BNP PARIBAS FINANCIAL SERVICES LTD,04/16/2015,63,63.9,58.5,59.
75,636891,308554
GEOMETRIC,GEOMETRIC SOFT SOL CO LTD,04/16/2015,194.6,195.75,183.5,186.6,850272,3
16067
GESHIP,THE GREAT EASTERN SHIPPING CO. LIMITED,04/16/2015,345.85,348,341,343.05,2
2091,14359
GHCL,GHCL LIMITED,04/16/2015,78.75,82,76.7,77.7,303543,144584
GICHSGFIN,GIC HOUSING FINANCE LTD,04/16/2015,249,254,243.65,245.3,108976,41529
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY LTD,04/16/2015,61.5,61.95,60.55,61.7,1
369,806
GILLETTE,GILLETTE INDIA LTD,04/16/2015,4795,4843.15,4725,4749.05,4785,3266
GINNIFILA,GINNI FILAMENTS LTD,04/16/2015,17.5,18.8,17.45,17.9,153439,123034
GIPCL,GUJ IND POW CO. LTD,04/16/2015,89,89.5,88,88.4,14638,10026
GISOLUTION,GI ENGINEERING SOLUTIONS LTD,04/16/2015,2.9,2.9,2.9,2.9,50,50
GITANJALI,GITANJALI GEMS LIMITED,04/16/2015,46.35,46.85,45.5,45.65,286326,117429
GKWLIMITED,GKW LTD,04/16/2015,610.4,680,602,629.3,341,84
GLAXO,GLAXOSMITHKLINE PHARMA LT,04/16/2015,3343.95,3351.05,3300,3312.75,9131,671
7
GLENMARK,GLENMARK PHARMACEUTICALS,04/16/2015,911.3,919.9,861,877.75,1994681,9819
53
GLFL,GUJARAT LEASE FINANCING LTD,04/16/2015,2.25,2.25,2.25,2.25,200,200
GLOBALVECT,GLOBAL VEC HELICORP LTD,04/16/2015,51,54.45,51,53.8,27058,15871
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,04/16/2015,645,669,607.75,607.75,165251,86029
GLOBUSSPR,GLOBUS SPIRITS LTD,04/16/2015,51.8,52.85,50.75,51.2,15779,7269
GMBREW,G M BREWERIES LTD,04/16/2015,120,120.25,117,118.45,22038,15127
GMDCLTD,GUJARAT MINERAL DEV CORP,04/16/2015,114.8,114.8,111.7,112.2,359676,34568
2
GMRINFRA,GMR INFRASTRUCTURE LIMITE,04/16/2015,18,18.15,17.55,17.7,9682668,181096
3
GNFC,GUJARAT NARMADA FERT. CO,04/16/2015,73.65,74.85,73.3,73.75,33336,17377
GOACARBON,GOA CARBON LIMITED,04/16/2015,76.5,84.95,76,83.95,176138,55676
GODFRYPHLP,GODFREY PHILLIPS INDIA LTD,04/16/2015,517,545,512.05,530.25,25620,181
34
GODREJCP,GODREJ CONSUMER PRODUCTS,04/16/2015,1200,1204.4,1181.1,1199.25,162033,1
29443
GODREJIND,GODREJ INDUSTRIES LTD.,04/16/2015,370,378,367.45,374.6,231145,62005
GODREJPROP,GODREJ PROPERTIES LTD,04/16/2015,271,273,264.55,265.15,84751,60922
GOKEX,GOKALDAS EXPORTS LTD.,04/16/2015,61.15,61.15,56.15,56.95,139236,79837
GOKUL,GOKUL REFOILS AND SOLVENT LTD,04/16/2015,18.35,18.35,15.1,15.25,2482,1285
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED SCHEME,04/16/2015,2435,2453,2427.5,2440.
35,11466,8103
GOLDENTOBC,GOLDEN TOBACCO LTD,04/16/2015,47.5,48,44.2,45,20426,13827
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,04/16/2015,24.5,24.5,23.45,23.95,1375,750
GOLDINFRA,GOLDSTONE INFRATECH LTD,04/16/2015,16.35,16.35,15.8,16,601,600
GOLDSHARE,UTI GOLD EXCHANGE TRADED FUND,04/16/2015,2430,2445.4,2426,2435.85,2408
,1711
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,04/16/2015,6,6.35,5.85,6.1,3487,3465
GOODLUCK,GOOD LUCK STEEL TUBES LTD,04/16/2015,87,91,86.75,87.1,296605,106011
GPIL,GODAWARI POWER AND ISPAT LIMITED,04/16/2015,114.5,115,108.55,111.4,30759,11
313
GPPL,GUJARAT PIPAVAV PORT LTD,04/16/2015,238.35,244.8,237.5,240.75,522674,322042
GRANULES,GRANULES INDIA LIMITED,04/16/2015,98.85,100.3,96.1,96.95,2443382,130849
4
GRAPHITE,GRAPHITE INDIA LTD,04/16/2015,84,84.25,82.25,82.55,246067,176187

GRASIM,GRASIM INDUSTRIES LTD,04/16/2015,3801,3825.25,3691.15,3730,98200,62509
GRAVITA,GRAVITA INDIA LTD,04/16/2015,43.05,43.65,41.3,41.55,38227,20980
GREAVESCOT,GREAVES COTTON LTD.,04/16/2015,140,142,133.8,138.95,198521,94246
GREENFIRE,NORTHGATE TECHNOLOGIES LTD,04/16/2015,0.45,0.45,0.45,0.45,1000,1000
GREENLAM,GREENLAM INDUSTRIES LTD,04/16/2015,439.95,440,425,434.85,1312,1020
GREENPLY,GREENPLY INDUSTRIES LTD,04/16/2015,1045.9,1045.9,1002.05,1024.6,5851,49
09
GREENPOWER,ORIENT GREEN POWER COMPANY LIMITED,04/16/2015,15.4,15.45,14.25,14.7,1
44212,95097
GRINDWELL,GRINDWELL NORTON LIMITED,04/16/2015,723.85,723.85,701.05,708.6,7176,66
33
GRPLTD,GRP LTD,04/16/2015,1297.5,1340,1200,1281.7,1182,497
GRUH,GRUH FINANCE LIMITED,04/16/2015,262.5,264,244.3,251.2,1229011,681551
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,04/16/2015,27.6,29,26.8,27.4,135139,74866
GSFC,GUJ STATE FERT & CHEM LTD,04/16/2015,85,85.7,84.1,84.9,270336,121848
GSKCONS,GLAXOSMITHKLINE CONSUMER,04/16/2015,6412,6470,6310.1,6377.15,20682,15418
GSPL,GUJARAT STATE PETRO LTD,04/16/2015,124.95,127.45,120,123.15,753485,454522
GSS,GSS INFOTECH LIMITED,04/16/2015,18.15,18.55,17.7,17.8,9152,5538
GTL,GTL LTD,04/16/2015,15.4,15.75,14.9,15,87856,50180
GTLINFRA,GTL INFRA.LTD,04/16/2015,2.35,2.35,2.25,2.3,703621,334038
GTNIND,GTN INDUSTRIES LIMITED,04/16/2015,10.25,10.35,10.25,10.35,243,242
GTNTEX,GTN TEXTILES LIMITED,04/16/2015,10.55,10.6,9.15,10.1,2912,1114
GTOFFSHORE,GREAT OFFSHORE LIMITED,04/16/2015,63.9,65.8,62.6,63.55,68817,22889
GUFICBIO,GUFIC BIOSCIENCES LTD.,04/16/2015,19.25,19.25,17.2,17.9,93268,67198
GUJALKALI,GUJARAT ALKALIES & CHEM,04/16/2015,186,188.05,181,181.35,20909,10491
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES LIMITED,04/16/2015,143,147.95,141.1,145.3,12
508,6245
GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,04/16/2015,742.45,748,717.3,720.8,109271,8
0906
GUJNRECOKE,GUJARAT N R E COKE LTD,04/16/2015,5.65,5.8,5.5,5.6,2357214,885896
GUJNREDVR,GUJARAT N R E COKE LTD,04/16/2015,3.05,3.3,3.05,3.1,78909,53904
GUJRATGAS,GUJARAT GAS CO. LTD,04/16/2015,746.5,782.4,740.1,745.45,1519553,217300
GULFCORP,GULF OIL CORPORATION LIMITED,04/16/2015,169.55,178.4,167.05,171.55,2931
2,20515
GULFOILLUB,GULF OIL LUBRICANTS INDIA LTD,04/16/2015,498.5,498.5,475,477.05,9714,
7150
GULPOLY,GULSHAN POLYOLS LTD,04/16/2015,339.75,344,327.35,342.4,8151,5628
GVKPIL,GVK POWER & INFRASTRUCTURE LIMITED,04/16/2015,9.5,9.6,9.2,9.25,2932270,11
96879
HANUNG,HANUNG TOYS & TEX LTD,04/16/2015,23.15,23.75,20.1,20.5,447974,175688
HARITASEAT,HARITA SEATING SYSTEMS LTD,04/16/2015,189.95,194.1,189.95,193.9,152,1
01
HARRMALAYA,HARRISONS MALAYALAM LTD,04/16/2015,51,51,49.75,50.1,11904,7294
HATHWAY,HATHWAY CABLE & DATACOM LTD,04/16/2015,54.6,55.8,52.45,54.9,311354,21225
5
HATSUN,HATSUN AGRO PRODUCT LTD,04/16/2015,316.9,317.8,316,316.05,2483,2108
HAVELLS,HAVELLS INDIA LIMITED,04/16/2015,290.85,292.75,286.3,288.15,938691,46700
5
HBLPOWER,HBL POWER SYSTEMS LIMITED,04/16/2015,62.25,63.2,59.3,60,895155,346658
HBSTOCK,HB STOCKHOLDINGS LIMITED,04/16/2015,12,12.7,11.75,11.8,416,300
HCC,HINDUSTAN CONSTRUCTION CO,04/16/2015,33.75,35.4,32.9,34.3,20409899,7275979
HCIL,HIMADRI CHEMICALS & INDUSTRIAL LIMITED,04/16/2015,20.5,21.4,20.1,20.25,2908
4,17510
HCL-INSYS,HCL INFOSYSTEMS LTD,04/16/2015,55.95,56.05,54,54.5,1191647,398822
HCLTECH,HCL TECHNOLOGIES LTD,04/16/2015,949,957.9,933.5,954.25,1028691,581536
HDFC,HDFC LTD,04/16/2015,1294.8,1310,1281.1,1306.8,3456440,2576135
HDFCBANK,HDFC BANK LTD,04/16/2015,1028,1033.55,1018,1029.65,1402530,843481
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED FUND,04/16/2015,2525.95,25
30,2507,2522.15,2316,1892
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE LIMITED,04/16/2015,134.25,135.4,125.

05,128.1,15629535,1666539
HEG,HEG LTD,04/16/2015,219.1,222,216.55,218.3,16527,10938
HEIDELBERG,HEIDELBERG CEMENT INDIA LTD,04/16/2015,79,79.5,77.5,77.85,124294,7223
2
HELIOSMATH,HELIOS & MATHINFTECH LTD.,04/16/2015,60.75,63.75,58.55,62.4,432927,16
6268
HERCULES,HERCULES HOISTS LTD,04/16/2015,190.95,191.7,185,187.15,16966,4572
HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,04/16/2015,332.45,335,321,324,32203,26391
HEROMOTOCO,HERO MOTOCORP LTD,04/16/2015,2516.2,2520,2413,2430.1,1443068,1116585
HESTERBIO,HESTER BIOSCIENCES LTD,04/16/2015,709,715.8,679.85,698.4,69987,42628
HEXATRADEX,HEXA TRADEX LTD,04/16/2015,26,27.45,25.85,26.25,10295,8528
HEXAWARE,HEXAWARE TECHNOLOGIES LTD,04/16/2015,325.8,329.25,321.05,324.2,994834,3
64885
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS LTD,04/16/2015,15.65,15.7,14.95,15.1,141
1043,697804
HGS,HINDUJA GLOBAL SOLUTIONS LTD,04/16/2015,612.15,625,590.1,610.8,15919,8763
HIKAL,HIKAL LIMITED,04/16/2015,150.05,152.2,143,148.55,9896,7260
HIL,HIL LTD,04/16/2015,650.95,664.55,632.3,641,6518,3816
HILTON,HILTON METAL FORGING LIMITED,04/16/2015,20.4,21.85,19.6,19.6,4298,3000
HIMATSEIDE,HIMATSINGKA SEIDE LTD,04/16/2015,85.75,86,83.2,84.35,52695,26764
HINDALCO,HINDALCO INDUSTRIES LTD,04/16/2015,135.85,137.9,135.4,137.15,5457847,24
91624
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,04/16/2015,1210,1219,1162.4,1190.1,44,22
HINDCOPPER,HINDUSTAN COPPER LTD,04/16/2015,69.2,69.5,67.85,68.3,133048,54209
HINDDORROL,HINDUSTAN DORR OLIVER LT,04/16/2015,20.8,21.45,19.15,21,144539,74458
HINDMOTORS,HINDUSTAN MOTORS LIMITED,04/16/2015,7.35,7.35,7,7.15,101240,71411
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES LTD,04/16/2015,114.6,119,114.6
,118.75,1077,1000
HINDOILEXP,HINDUSTAN OIL EXPLORATION,04/16/2015,44.65,45.8,43.3,44.35,1304117,31
4721
HINDPETRO,HINDUSTAN PETROLEUM CORP,04/16/2015,647,647,630,633.55,1735980,961009
HINDSYNTEX,HIND SYNTEX LTD.,04/16/2015,10.5,10.5,10.05,10.05,1075,1075
HINDUJAFO,HINDUJA FOUNDRIES LTD,04/16/2015,36.7,37.1,36.65,36.9,3590,3590
HINDUJAVEN,HINDUJA VENTURES LTD,04/16/2015,510.7,525,495,504.25,31863,17366
HINDUNILVR,HINDUSTAN UNILEVER LTD,04/16/2015,932.5,937.8,918.1,933.1,1071747,656
881
HINDZINC,HINDUSTAN ZINC LTD.,04/16/2015,173,173.35,170.4,172.3,1048846,607529
HIRECT,HIND RECTIFIERS LIMITED,04/16/2015,70.7,71.8,68.3,70.9,9910,6689
HITACHIHOM,HITACHI HOME & LIFE SOLUT,04/16/2015,1560,1600.95,1480,1491.95,93470,
42480
HITECHGEAR,HI-TECH GEARS LTD,04/16/2015,313.15,319.5,305.3,308.7,6429,3871
HITECHPLAS,HITECH PLAST LIMITED,04/16/2015,127,131.15,111.5,118.55,132853,38053
HMT,HINDUSTAN MACHINE TOOLS L,04/16/2015,49,50.4,46.9,48.1,833529,186051
HMVL,HINDUSTAN MEDIA VENTURES LTD,04/16/2015,227,227,215,217.7,16363,11937
HOCL,HINDUSTAN ORGANIC CHEMICALS LTD,04/16/2015,18.5,18.6,17.55,17.75,59483,3082
5
HONAUT,HONEYWELL AUTOMATION INDIA LIMITED,04/16/2015,8500.05,8550,8451,8543.75,7
24,609
HONDAPOWER,HONDA SIEL POWER PRODUCTS,04/16/2015,1313.4,1324,1281.2,1291.25,5495,
3911
HOTELEELA,HOTEL LEELA VENTURES LTD,04/16/2015,20.55,20.6,20,20.1,172580,91004
HOTELRUGBY,HOTEL RUGBY LTD.,04/16/2015,4,4.05,4,4.05,2,1
HOVS,HOV SERVICES LIMITED,04/16/2015,160.3,160.4,153.25,155.4,10569,5480
HSIL,HSIL LTD,04/16/2015,453,453.65,442,447.65,60669,39703
HTMEDIA,HT MEDIA LIMITED,04/16/2015,118.1,119.65,112,112.55,230987,188739
HUBTOWN,HUBTOWN LTD,04/16/2015,100.6,101.8,98.05,99.15,32071,11529
IBREALEST,INDIABULLS REAL ESTATE LIMITED,04/16/2015,69.6,69.65,66.15,66.5,568545
1,1820292
IBULHSGFIN,INDIABULLS HOUSING FINANCE LTD,04/16/2015,574,579.05,552.3,570.2,9209
82,409798
IBVENTURES,INDIABULLS VENTURES LTD,04/16/2015,39.95,40.8,39.15,39.8,544197,29079
8
IBWSL,INDIABULLS WHOLESALE SERVICES LTD,04/16/2015,15.2,15.2,14.1,14.25,76749,57
192
ICICIBANK,ICICI BANK LTD.,04/16/2015,315.9,316,310.15,312.5,8802458,4984520
ICIL,INDO COUNT INDUSTRIES LTD,04/16/2015,463.9,464.5,443.65,451.2,27030,16346
ICNX100,ICICIPRAMC - ICCNX100,04/16/2015,90.4,90.8,90.4,90.8,114,114
ICRA,ICRA LIMITED,04/16/2015,4709.8,4825,4544.1,4744.35,4821,2835
ICSA,ICSA (INDIA) LIMITED,04/16/2015,3.45,3.45,3.2,3.4,40487,34594
IDBI,INDUS DEV BANK OF IND LTD,04/16/2015,79.4,79.5,77.1,78.2,4378196,696071
IDBIGOLD,IDBI GOLD ETF,04/16/2015,2539,2569.95,2539,2569.95,391,195
IDEA,IDEA CELLULAR LIMITED,04/16/2015,199,203.9,198.3,202.75,9141188,5058025
IDFC,INFRA. DEV. FIN. CO. LTD,04/16/2015,171.95,172.1,167.15,169.4,4717740,20265
72
IFBAGRO,IFB AGRO INDUSTRIES LTD,04/16/2015,276.6,277.85,270.5,271.45,3365,1887
IFBIND,IFB INDUSTRIES LTD.,04/16/2015,652,652,628.25,640,17655,8352
IFCI,IFCI LTD,04/16/2015,36,36.3,35.1,35.4,2731113,795938
IFGLREFRAC,IFGL REFRACTORIES LTD,04/16/2015,136,140.95,136,139.55,13205,12183
IGARASHI,IGARASHI MOTORS INDIA LTD,04/16/2015,437,518,435.75,492.55,1970111,1787
88
IGL,INDRAPRASTHA GAS LTD,04/16/2015,422.5,425,414.4,418.5,350501,175647
IGOLD,ICICI PRUDENTIAL GOLD ETF,04/16/2015,2496,2524,2496,2522.95,176,147
IGPL,IG PETROCHEMICALS LTD,04/16/2015,69,69.15,65.75,66.45,14443,10384
IIFL,IIFL HOLDINGS LTD,04/16/2015,181.5,181.9,176.7,177.25,38037,24558
IIFLNIFTY,IIFL NIFTY ETF,04/16/2015,900,915,896,900.36,9,2
IITL,INDUSTRIAL INVESTMENT TRUST LTD,04/16/2015,81,84,77.35,79.35,677,465
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY LTD,04/16/2015,96,96.95,91.
35,92.25,171355,95291
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS LIMITED,04/16/2015,192.7,193.8,187.4,18
7.7,104299,85043
IMFA,INDIAN METALS & FERRO ALLOYS LTD,04/16/2015,237.4,244,230.55,236.6,6949,375
9
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES LIMITED,04/16/2015,690.4,716.95,690.4,69
7.25,1970,1252
IMPEXFERRO,IMPEX FERRO TECH LIMITED,04/16/2015,2.75,2.75,2.3,2.35,18572,17322
INDBANK,INDBANK MERCHANT BANKING SERVICES LTD,04/16/2015,11.3,11.5,11.05,11.2,19
510,11069
INDHOTEL,INDIAN HOTELS CO LTD,04/16/2015,108.55,109.65,104.8,107,473287,354233
INDIACEM,INDIA CEMENTS LTD,04/16/2015,105.2,106,101.25,103.25,2101023,720617
INDIAGLYCO,INDIA GLYCOLS LTD,04/16/2015,98.85,99.55,96.1,97.15,78753,24508
INDIANB,INDIAN BANK LIMITED,04/16/2015,174,174.3,165.5,166.75,192470,116668
INDIANCARD,INDIAN CARD CLOTHING CO.,04/16/2015,114.2,115,114.1,115,300,150
INDIANHUME,INDIAN HUME PIPE CO. LTD,04/16/2015,312.5,318,301.55,308.6,15988,1341
7
INDLMETER,IMP POWER LTD,04/16/2015,81,82.9,80,80.25,4455,3757
INDNIPPON,INDIA NIPPON ELECTRICALS LIMITED,04/16/2015,476.2,484.4,443.6,456.85,1
518,1138
INDOCO,INDOCO REMEDIES LTD.,04/16/2015,371.95,373.7,365.05,366.65,14650,9835
INDORAMA,INDO RAMA SYNTHETICS LTD,04/16/2015,21.75,21.75,19.75,20,30910,27626
INDOSOLAR,INDOSOLAR LTD,04/16/2015,18.5,18.7,17.7,18.05,811525,479632
INDOTECH,INDO TECH TRANSFORM LTD.,04/16/2015,168.55,175,168.5,170.25,4023,2580
INDOTHAI,INDO THAI SECURITIES LTD,04/16/2015,15.75,16.7,15.6,16.7,86,76
INDOWIND,INDOWIND ENERGY LIMITED,04/16/2015,5.7,5.7,5.7,5.7,69150,69150
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,04/16/2015,61,61.3,57,57.8,172449,118756
INDSWFTLAB,IND SWIFT LABORATORIES LT,04/16/2015,38.55,38.75,35.6,36.05,160191,41
573
INDSWFTLTD,IND-SWIFT LIMITED,04/16/2015,7,7.15,6.75,6.75,6305,6305
INDTERRAIN,IND TERRAIN FASHIONS LTD,04/16/2015,729.95,799.7,717,757.9,32235,1526
6
INDUSINDBK,INDUSIND BANK LTD.,04/16/2015,955,959,927.95,934.45,3431738,709722

INFINITE,INFINITE COMPUTER SOLUTIONS (I) LTD,04/16/2015,312.4,314.5,290.55,301.3
,362943,120424
INFOMEDIA,INFOMEDIA INDIA LIMITED,04/16/2015,4.1,4.1,3.75,3.9,56644,35704
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUN
D,04/16/2015,340.85,350,339,339.92,590,512
INFRATEL,BHARTI INFRATEL LTD,04/16/2015,378.4,384.8,378.4,380.75,2690538,2278858
INFY,INFOSYS LTD,04/16/2015,2222,2231,2160.5,2194.65,2251953,1280673
INGERRAND,INGERSOLL RAND (INDIA) LTD.,04/16/2015,1088.9,1109,1066.8,1084.15,1146
1,5318
INIFTY,ICICIPRAMC NIFETF,04/16/2015,90,90.6,90,90.6,352,352
INNOIND,INNOVENTIVE IND LTD,04/16/2015,13.85,13.85,13.2,13.25,32281,25298
INOXLEISUR,INOX LEISURE LIMITED,04/16/2015,178,178.9,174.25,175.4,85649,55642
INOXWIND,INOX WIND LTD,04/16/2015,441.95,487,441.9,479.5,5612060,954827
INSECTICID,INSECTICIDES (INDIA) LIMITED,04/16/2015,562,592.8,554,566.7,68748,220
14
INTELLECT,INTELLECT DESIGN ARENA LTD,04/16/2015,135,136.65,129.5,133.25,1349971,
446246
INVENTURE,INVENTURE GROWTH & SECURITIES LTD,04/16/2015,11.1,11.5,11.05,11.05,217
2,2036
IOB,INDIAN OVERSEAS BANK,04/16/2015,46.5,46.5,45.45,45.75,1044378,222422
IOC,INDIAN OIL CORP LTD,04/16/2015,370,373.6,358.4,363.9,633348,117417
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS LTD,04/16/2015,30,30,28,28.95,16104,1435
8
IPAPPM,INTERNATIONAL PAPER APPM LTD,04/16/2015,327,328.35,307,315.85,88678,58011
IPCALAB,IPCA LABORATORIES LTD,04/16/2015,678,679.8,663,666.75,254290,184809
IRB,IRB INFRASTRUCTURE DEVELOPERS LTD,04/16/2015,256.4,256.6,247.2,249.75,111771
7,371209
ISENSEX,ICICI PRUDENTIAL SPICE FUND,04/16/2015,286,286,286,286,25,25
ISFT,INTRASOFT TECHNOLOGIES LTD,04/16/2015,257.75,267,257.6,258.75,29145,23326
ISMTLTD,ISMT LIMITED,04/16/2015,12.5,13.8,12.5,12.7,98675,63984
ITC,ITC LTD,04/16/2015,352.85,356.4,346.65,350.1,5243825,3104298
ITDCEM,ITD CEMENTATION INDIA LTD,04/16/2015,755,779.95,735.7,758.2,20008,10646
ITI,ITI LTD,04/16/2015,25,25.45,23.65,23.9,219706,69745
IVC,IL&FS INVESTMENT MANAGERS,04/16/2015,20,20.6,19.6,20.5,698273,538734
IVP,IVP LTD.,04/16/2015,53.15,54.65,50.7,51,2834,2369
IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,04/16/2015,16.35,16.45,15.55,15.7,1949978,9
76508
J&KBANK,J & K BANK LTD.,04/16/2015,102.9,103.15,100.4,102.05,480126,309536
JAGRAN,JAGRAN PRAKASHAN LIMITED,04/16/2015,124.5,126.55,124,124.45,237769,195388
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,04/16/2015,33.85,34,32.1,32.3,27528,16
267
JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,04/16/2015,13.5,14.1,13.15,14.1,12180,11
070
JAICORPLTD,JAI CORP LIMITED,04/16/2015,66.3,66.5,63,64.35,552427,165918
JAIHINDPRO,JAIHIND PROJECTS LTD,04/16/2015,11.4,15.65,11.4,13.15,1490,917
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,04/16/2015,230,234,219,221.7,25170,23320
JAYAGROGN,JAYANT AGRO ORGANICS LTD,04/16/2015,105,105.95,102.2,103.15,1744,1164
JAYBARMARU,JAY BHARAT MARUTI LTD,04/16/2015,159.95,159.95,153,153.6,34354,16977
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,04/16/2015,10.05,10.15,9.95,10.05,53362,
44450
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,04/16/2015,81.4,82.25,80.85,81.2,27818,1049
0
JBCHEPHARM,J B CHEMICALS AND PHARMA,04/16/2015,261,263.7,247,250.95,583634,16803
8
JBFIND,JBF INDUSTRIES LTD.,04/16/2015,229,231.9,225.9,229.45,90210,45316
JBMA,JBM AUTO LIMITED,04/16/2015,261.35,262.45,245,250.15,58393,30336
JCTEL,JCT ELECTRONICS LTD.,04/16/2015,0.55,0.6,0.5,0.55,5430,5225
JENSONICOL,JENSON & NICHOLSON (IND),04/16/2015,6.85,7,6.85,6.85,35913,30549
JETAIRWAYS,JET AIRWAYS (INDIA) LTD.,04/16/2015,470,474.45,452.05,456.75,710614,2
15609
JIKIND,JIK INDUSTRIES LIMITED,04/16/2015,1,1,1,1,43,43
JINDALPHOT,JINDAL PHOTO LIMITED,04/16/2015,156.2,156.2,143,144.95,13041,5950
JINDALPOLY,JINDAL POLY FILMS LIMITED,04/16/2015,236.8,240.5,231.3,233.15,84500,3
7178
JINDALSAW,JINDAL SAW LIMITED,04/16/2015,66.5,67.6,65,66.25,601596,288102
JINDALSTEL,JINDAL STEEL & POWER LTD,04/16/2015,159,163.5,155.85,157.45,4302701,6
30978
JINDCOT,JINDAL COTEX LTD,04/16/2015,10.35,10.4,9.75,9.85,26284,19721
JINDRILL,JINDAL DRILLING AND INDUSTRIES LIMITED,04/16/2015,178.1,179.5,172.9,178
.4,1699,772
JINDWORLD,JINDAL WORLDWIDE LTD,04/16/2015,90,99.35,90,98.65,2674,2189
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,04/16/2015,43.8,44.9,40.6,42,50097,28513
JISLJALEQS,JAIN IRRIGATION SYSTEMS,04/16/2015,66.05,66.35,63.9,64.35,2303730,446
861
JKCEMENT,JK CEMENT LIMITED,04/16/2015,694,694,635.55,649.75,65458,57873
JKIL,J.KUMAR INFRAPROJECTS LTD,04/16/2015,703,703,680,689.2,21305,15984
JKLAKSHMI,JK LAKSHMI CEMENT LTD,04/16/2015,360.7,365.55,353,355.6,197409,133573
JKPAPER,JK PAPER LIMITED,04/16/2015,36.3,36.95,35,35.25,49574,27146
JKTYRE,J.K.INDUSTRIES LIMITED,04/16/2015,128.55,129.45,126,128.1,1041279,440835
JMA,JULLUNDUR MOTOR AGENCY (DELHI) LTD,04/16/2015,195.9,207,180,201.25,19607,110
34
JMCPROJECT,JMC PROJECTS (INDIA) LIMITED,04/16/2015,218,219,196.95,213.15,49029,2
6382
JMFINANCIL,JM FINANCIAL LIMITED,04/16/2015,53.7,53.75,51.2,51.7,325196,174131
JMTAUTOLTD,JMT AUTO LIMITED,04/16/2015,164.85,166.95,157,164.7,38648,37768
JOCIL,JOCIL LTD,04/16/2015,113,113.5,111,111.9,460,340
JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,04/16/2015,25.8,25.9,24.5,24.75,21960625,51
17101
JPINFRATEC,JAYPEE INFRATECH LTD,04/16/2015,18.75,18.8,17.4,17.7,1616833,886187
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY LTD,04/16/2015,102,102.45,
96.3,98.45,2312,1986
JPPOWER,JAIPRAKASH POWER VENTURES LTD,04/16/2015,10.8,10.9,9.8,9.95,20023111,800
2896
JSL,JSL LTD,04/16/2015,38.45,39.8,37.4,38.65,240106,81635
JSWENERGY,JSW ENERGY LTD,04/16/2015,115.75,116.2,112.25,114.55,3125909,1024189
JSWHL,JINDAL SOUTH WEST HOLDINGS LTD,04/16/2015,1105,1146.8,1082.2,1092.7,10242,
4393
JSWSTEEL,JSW STEEL LIMITED,04/16/2015,928.65,947.9,926,941.6,507554,134683
JUBILANT,JUBILANT ORGANOSYS LTD.,04/16/2015,172.7,175,165.8,172.15,252264,112424
JUBLFOOD,JUBILANT FOODWORKS LTD,04/16/2015,1556.9,1572.9,1520,1525.35,105172,358
71
JUBLINDS,JUBILANT INDUSTRIES LTD,04/16/2015,101,105.45,96.1,97.4,11604,7263
JUNIORBEES,NIFTY JR BENCHMARK ETF,04/16/2015,206.74,206.74,202.9,203.06,7870,388
6
JUSTDIAL,JUSTDIAL LTD,04/16/2015,1250.35,1254.95,1212,1221.25,310602,135695
JVLAGRO,JVL AGRO INDUSTRIES LTD,04/16/2015,18.8,18.9,18.05,18.2,84180,71707
JYOTHYLAB,JYOTHY LABORATORIES LIMITED,04/16/2015,273.95,276.9,271.05,272.45,3598
1,23718
JYOTISTRUC,JYOTI STRUCTURES LTD,04/16/2015,31.9,32.45,30.3,31.2,357847,150604
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,04/16/2015,80.45,83.45,78.5,82.75,8510,5074
KAJARIACER,KAJARIA CERAMICS LTD,04/16/2015,765,774.5,758.5,768.7,65789,46844
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES LTD,04/16/2015,130.5,131,121.5,122.5
5,9115,5415
KALINDEE,KALINDEE RAIL NIRMAN (ENGINEERS) LIMITED,04/16/2015,134.05,139.1,133.5,
136.9,79465,40909
KALPATPOWR,KALPATARU POWER TRANS. LT,04/16/2015,248.05,250.7,234,241.95,199842,7
2649
KALYANIFRG,KALYANI FORGE LIMITED,04/16/2015,261,265.15,254,265.15,125,125
KAMATHOTEL,KAMAT HOTELS (I) LTD,04/16/2015,66.25,69.75,63.55,69.75,365,100
KANANIIND,KANANI INDUSTRIES LTD,04/16/2015,8,8,8,8,400,400

KANORICHEM,KANORIA CHEMICALS & INDUS,04/16/2015,48.7,48.7,45,45.75,40023,23293
KANSAINER,KANSAI NEROLAC PAINTS LTD,04/16/2015,240,240,229,231,89730,63423
KARMAENG,KARMA ENERGY LTD,04/16/2015,23,24.5,22.2,23.4,5996,5220
KARURVYSYA,KARUR VYSYA BANK LTD,04/16/2015,549.8,549.8,544,546.5,50095,33631
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION LIMITED,04/16/2015,7.
9,8.35,7.2,7.35,34079,23405
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,04/16/2015,15.1,15.5,13.55,15.2,8269,761
8
KBIL,KIRLOSKAR BROTHERS INVESTMENTS LTD,04/16/2015,4155,4155,4051.05,4088.05,214
,160
KCP,KCP LTD,04/16/2015,67,67.05,63.3,64.3,67435,50960
KCPSUGIND,KCP SUGAR IND CORP LTD.,04/16/2015,19.3,19.4,18.5,19,24871,21279
KEC,KEC INTL. LIMITED,04/16/2015,100.5,112.8,100.5,109.9,5918800,1590684
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,04/16/2015,31.1,31.1,29.55,29.85,10253,9163
KEI,KEI INDUSTRIES LTD.,04/16/2015,84.2,85,80.9,83.25,573036,227163
KEMROCK,KEMROCK INDUSTRIES AND EXPORTS LTD,04/16/2015,28.45,28.45,25.75,25.75,13
559,10332
KERNEX,KERNEX MICROSYS(I) LTD,04/16/2015,38,40.9,38,39.75,10377,10377
KESARENT,KESAR ENTERPRISES LIMITED,04/16/2015,17.8,19,17.5,18.95,702,700
KESORAMIND,KESORAM INDUSTRIES LTD.,04/16/2015,137,138.1,130.55,132.65,682881,313
465
KGL,KARUTURI GLOBAL LIMITED,04/16/2015,1.75,1.75,1.65,1.75,324340,209210
KHAITANELE,KHAITAN ELECTRICALS LIMITED,04/16/2015,37,39.7,36.3,37.8,1477,1135
KHAITANLTD,KHAITAN (INDIA) LTD.,04/16/2015,6.8,6.8,6.8,6.8,1000,1000
KICL,KALYANI INVEST CO LTD,04/16/2015,2429,2487,2375,2423.35,5026,2949
KIL,KAMDHENU ISPAT LIMITED,04/16/2015,48.5,48.65,46.25,47.2,13153,12470
KILITCH,KILITCH DRUGS (INDIA) LTD,04/16/2015,34,34.8,33.7,33.95,5397,3940
KIRIINDUS,KIRI INDUSTRIES LTD,04/16/2015,134.55,136.25,131.15,132.75,30052,18197
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,04/16/2015,218.8,228,206.1,210.3,8917,4682
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,04/16/2015,277.15,281.95,266.05,275.05,9965,
7813
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,04/16/2015,555.35,580,530,578,1778,1243
KITEX,KITEX GARMENTS LTD,04/16/2015,791.75,808,771.6,774.45,128942,38567
KKCL,KEWAL KIRAN CLOTHING LTD,04/16/2015,2011.1,2080,2011.1,2075,221,216
KMSUGAR,K.M.SUGAR MILLS LIMITED,04/16/2015,2.6,2.9,2.45,2.8,6408,4978
KNRCON,KNR CONSTRUCTIONS LTD,04/16/2015,464.9,466,436.75,449.35,18732,12590
KOHINOOR,KOHINOOR FOODS LIMITED,04/16/2015,54.25,55.5,53,53.15,48440,21453
KOKUYOCMLN,KOKUYO CAMLIN LTD,04/16/2015,101,104.9,97.55,99.4,337383,137943
KOLTEPATIL,KOLTE - PATIL DEVELOPERS LIMITED,04/16/2015,218.4,218.55,212.4,215.6,
62382,28501
KOPRAN,KOPRAN LTD.,04/16/2015,57.4,59.25,57.05,57.8,1300106,457680
KOTAKBANK,KOTAK MAHINDRA BANK LTD,04/16/2015,1443,1446.35,1408,1418.4,728246,347
701
KOTAKBKETF,KOTAK BANKING ETF - DIVIDEND PAYOUT OPTION,04/16/2015,186.5,187,186,1
86,299,236
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED FUND,04/16/2015,249.7,249.75,247,248.05,451
7,2476
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY ETF,04/16/2015,877,877,865.25,
870,42628,4634
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU BANK,04/16/2015,375,381.9,370.05,381
.39,6888,1874
KOTARISUG,KOTHARI SUG & CHEM LTD.,04/16/2015,6.9,7.3,6.5,6.9,20564,15285
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,04/16/2015,12.4,13.1,12.25,12.7,4610,3396
KOTHARIPRO,KOTHARI PRODUCTS LTD.,04/16/2015,224.5,234,224,224.15,2915,1126
KPIT,KPIT CUMMINS INFOSYSTEMS,04/16/2015,172.3,175.5,168.35,170.55,680939,400737
KPRMILL,K.P.R. MILL LIMITED,04/16/2015,580.7,600,580.7,591.9,59849,35962
KRBL,KRBL LIMITED,04/16/2015,186,190.7,184.15,186.45,144939,57494
KSBPUMPS,KSB PUMPS LTD.,04/16/2015,690,696.95,682.05,686.85,2197,1652
KSCL,KAVERI SEED COMPANY LIMITED,04/16/2015,1010,1019.95,978.25,994.6,106682,656
47
KSERASERA,K SERA SERA LTD,04/16/2015,0.4,0.4,0.35,0.4,445996,444996
KSK,KSK ENERGY VENTURES LTD,04/16/2015,65.3,66,63.1,63.5,83353,50477
KSL,KALYANI STEELS LTD,04/16/2015,147.5,149.25,142,143.4,92812,45311
KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,04/16/2015,454.6,454.85,428,438.35,338
0,1924
KTKBANK,KARNATAKA BANK LTD.,04/16/2015,132.9,135.35,129.8,132,1680073,176430
KWALITY,KWALITY DAIRY (I) LTD,04/16/2015,44.75,45,43.8,44.65,267317,108782
L&TFH,L&T FINANCE HOLDINGS LTD,04/16/2015,64.95,65.2,64.15,64.6,1650198,720040
LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,04/16/2015,44.2,44.2,44.2,44.2,200,200
LAKSHMIEFL,LAKSHMI ENERGY AND FOODS LIMITED,04/16/2015,12.45,12.5,11.9,12,62251,
36796
LAKSHVILAS,LAKSHMI VILAS BANK LTD,04/16/2015,104.9,104.9,101.4,103,970806,754749
LAMBODHARA,LAMBODHARA TEXTILES LTD,04/16/2015,156.2,160,150,151,13183,3099
LAOPALA,LA OPALA RG LIMITED,04/16/2015,480.5,480.5,459.45,464.6,23024,8902
LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,04/16/2015,3905.05,3938,3853,3875,1071,861
LCCINFOTEC,LCC INFOTECH LIMITED,04/16/2015,0.25,0.25,0.2,0.2,7000,7000
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,04/16/2015,500.05,508.95,500,503.8,7488,59
86
LGBFORGE,LGB FORGE LTD,04/16/2015,6.2,6.4,6.1,6.25,55287,35725
LIBERTSHOE,LIBERTY SHOES LTD,04/16/2015,283,286.05,268.25,273.55,152995,41116
LICHSGFIN,LIC HOUSING FINANCE LTD,04/16/2015,464.45,464.45,447.45,451.2,1747577,
628069
LICNMFET,LIC NOMURA MF G-sec LT ETF - GO,04/16/2015,13.85,13.94,13.82,13.82,1049
6,10352
LINCPEN,LINC PEN & PLASTICS LTD,04/16/2015,185.7,187,170.5,177.3,23829,14077
LINDEINDIA,LINDE INDIA LTD,04/16/2015,408.85,416.8,403,407.9,11427,9552
LIQUIDBEES,LIQUID BENCHMARK ETS,04/16/2015,1000,1000.01,999.99,1000,284189,25155
4
LITL,LANCO INFRATECH LTD,04/16/2015,5.65,5.95,5.65,5.7,4853801,2702677
LLOYDELENG,LLOYD ELECTRIC & ENGINEERING LTD,04/16/2015,226.35,228.65,218,225,254
818,98124
LML,LML LTD,04/16/2015,7.55,7.55,7.15,7.2,150347,127214
LOGIXMICRO,LOGIX MICROSYSTEMS LIMITED,04/16/2015,49.7,50.9,46.85,47.25,43757,281
98
LOKESHMACH,LOKESH MACHINES LIMITED,04/16/2015,94.6,99,92,95.45,290033,111775
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,04/16/2015,13.55,13.65,13.25,13.5,8299,6666
LOVABLE,LOVABLE LINGERIE LTD,04/16/2015,342.4,342.9,326.15,328.95,128338,60156
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY LTD,04/16/2015,3.7,3.7,3.35,3.65,1656
,1244
LT,LARSEN & TOUBRO LTD.,04/16/2015,1788,1788,1740,1754.3,1501255,690236
LUMAXAUTO,LUMAX AUTOMOTIVE SYSTEMS LIMITED,04/16/2015,48.5,50.4,45.1,45.55,13970
,7479
LUMAXIND,LUMAX INDUSTRIES LTD,04/16/2015,343.3,343.6,333.05,336.95,2830,1560
LUMAXTECH,LUMAX AUTO TECHNOLOGIES LIMITED,04/16/2015,316,319.7,301.55,303.95,993
7,5388
LUPIN,LUPIN LIMITED,04/16/2015,1944,1944,1862.85,1900.5,1899659,1170412
LYKALABS,LYKA LABS LTD,04/16/2015,62.45,65,58.85,63.4,306605,210031
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,04/16/2015,66.45,67.45,64,64.8,22429,381
M&M,MAHINDRA & MAHINDRA LTD,04/16/2015,1210.05,1235,1201.25,1228.5,1141175,75997
8
M&MFIN,M&M FIN. SERVICES LTD,04/16/2015,260.5,265.8,259.7,264.35,1852493,1249086
M100,MOTILAL OSWAL MOST SHARES M100 ETF GO,04/16/2015,14,14.22,13.7,13.8,25474,2
3627
M50,MOTILAL OSWAL MOST SHARES M50 ETF,04/16/2015,84.9,84.9,82.26,82.49,3973,3520
MAANALU,MAAN ALUMINIUM LTD,04/16/2015,31,31,30.65,30.75,888,850
MADHAV,MADHAV MARBLES AND GRANITES LIMITED,04/16/2015,42.85,44.4,42.05,43,3311,2
823
MADHUCON,MADHUCON PROJECTS LTD.,04/16/2015,66,71.5,66,71.25,1013107,512093
MADRASFERT,MADRAS FERTILIZERS LTD,04/16/2015,17.3,17.4,16.95,17.2,27867,15763
MAGMA,MAGMA LEASING LIMITED,04/16/2015,104,104,98.9,100.85,261421,158200

MAGNUM,MAGNUM VENTURES LIMITED,04/16/2015,2.65,3.25,2.65,2.85,1170,1085
MAHABANK,BANK OF MAHARASHTRA,04/16/2015,40.1,40.65,39.8,40.05,101797,82651
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE LTD,04/16/2015,218.35,220.65,214.95,216.15,113
015,68503
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS LIMITED,04/16/2015,510,510,497,500.45,3495
0,20707
MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,04/16/2015,855.25,899,855.25,897.75,1714,696
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,04/16/2015,207.85,210,203.65,204.35,16420,11
374
MAITHANALL,MAITHAN ALLOYS LTD,04/16/2015,213,214,208.05,210,6900,5651
MAKE,MARICO KAYA ENTERPRISES LTD,04/16/2015,2040,2070.8,1910,1925.8,161047,54239
MALUPAPER,MALU PAPER MILLS LIMITED,04/16/2015,13,13.2,13,13,4004,4004
MALWACOTT,MALWA COTTON SPG. MILLS L,04/16/2015,9.5,10.4,9.5,9.5,600,600
MANAKALUCO,MANAKSIA ALUMINIUM COMPANY LTD,04/16/2015,9.65,10.95,9.65,10,17538,15
803
MANAKCOAT,MANAKSIA COATED METALS & INDUSTRIES LTD,04/16/2015,9.65,14,9.65,10,175
30,15033
MANAKINDST,MANAKSIA INDUSTRIES LTD,04/16/2015,10.8,14.5,10.8,12.25,2645,2356
MANAKSIA,MANAKSIA LIMITED,04/16/2015,54.6,59.2,53.7,56.05,26284,6624
MANAKSTEEL,MANAKSIA STEELS LTD,04/16/2015,16.5,17.4,16.4,16.6,6917,6721
MANALIPETC,MANALI PETROCHEMICAL LTD,04/16/2015,15.65,15.9,15.55,15.75,176359,131
732
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING LTD,04/16/2015,34.8,34.95,33.5,3
3.75,706717,460011
MANDHANA,MANDHANA INDUSTRIES LTD,04/16/2015,281.6,297.9,281.6,290.55,7803,5713
MANGALAM,MANGALAM DRUGS AND ORGANICS LIMITED,04/16/2015,32.5,34.25,30.55,32.85,1
59226,74204
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS LIMITED,04/16/2015,88,88,87.15,87.4
,172494,129878
MANGLMCEM,MANGALAM CEMENT LTD,04/16/2015,289.4,294.8,278.5,282,96709,79933
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,04/16/2015,10.6,11.25,9.7,11.05,24,21
MANINDS,MAN INDUSTRIES (I) LTD.,04/16/2015,57.1,57.3,55.2,55.8,72156,57687
MANINFRA,MAN INFRACONSTRUCTION LIMITED,04/16/2015,44.65,44.9,42.5,43.7,625580,28
0796
MANUGRAPH,MANUGRAPH INDIA LIMITED,04/16/2015,37.45,37.45,35.2,36.15,2686,2128
MARALOVER,MARAL OVERSEAS LTD,04/16/2015,34.2,36.5,32.1,35.65,149107,97997
MARICO,MARICO LIMITED,04/16/2015,406,423,406,419.05,1199883,831607
MARKSANS,MARKSANS PHARMA LIMITED,04/16/2015,71,72.2,67.5,68.9,3785981,1088581
MARUTI,MARUTI UDYOG LTD.,04/16/2015,3676.25,3718.7,3662.25,3677.9,206305,87929
MASTEK,MASTEK LTD,04/16/2015,460,466.45,440.1,446.95,378542,114548
MAWANASUG,MAWANA SUGARS LIMITED,04/16/2015,8.1,8.1,7.3,7.45,8618,6956
MAX,MAX INDIA LTD,04/16/2015,480.05,483,476.3,479.75,170650,107069
MAXWELL,MAXWELL APPAREL IND. LTD.,04/16/2015,80.5,81.65,77.4,79,445306,156319
MAYURUNIQ,MAYUR UNIQUOTERS LTD,04/16/2015,467,514.8,447.5,455.25,760054,276502
MBECL,MCNALLY BHARAT ENGINEERING COMPANY LIMITED,04/16/2015,90.1,90.7,89,89.2,37
817,26337
MBLINFRA,MBL INFRASTRUCTURES LTD,04/16/2015,611.15,616.8,590.25,606.75,36056,325
78
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,04/16/2015,38,42.5,37.9,41.8,141391,83120
MCDOWELL-N,MCDOWELL & COMPANY LIMITE,04/16/2015,3907.9,3909.7,3767,3817.45,21321
7,93605
MCLEODRUSS,MCLEOD RUSSEL INDIA LIMITED,04/16/2015,261.4,264.8,256.1,260,438538,1
39521
MCX,MULTI COMMODITY EXCHANGE,04/16/2015,1147.7,1148,1114.25,1127.25,215172,88356
MEGASOFT,MEGASOFT LIMITED,04/16/2015,5.6,5.8,5.35,5.65,11761,8808
MEGH,MEGHMANI ORGANICS LIMITED,04/16/2015,19.1,19.35,18.35,18.45,199421,108543
MENONBE,MENON BEARINGS LTD,04/16/2015,42.4,43.9,40.85,41.8,41190,30002
MERCATOR,MERCATOR LTD,04/16/2015,18.9,19,18.1,18.5,250179,107986
MERCK,MERCK LTD,04/16/2015,938.25,940.7,915.05,920.6,12558,8595
METKORE,METKORE ALLOYS & INDUSTRIES LTD,04/16/2015,9.7,9.7,8.8,9,11778,10512

MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA LTD,04/16/2015,272.3,274.8,270.5,272.1,1
9855,12349
MIC,MIC ELECTRONICS LIMITED,04/16/2015,11.2,11.35,10.4,10.6,740077,450094
MICROSEC,MICROSEC FINANCIAL SERVICES LTD,04/16/2015,83.55,84.5,81.5,82.2,12048,9
422
MINDACORP,MINDA CORPORATION LTD,04/16/2015,88.5,89.25,85.6,87.2,14688,12771
MINDAIND,MINDA INDUSTRIES LIMITED,04/16/2015,586.2,592,565.25,571.6,3014,1476
MINDTREE,MINDTREE CONSULTING LIMITED,04/16/2015,1424,1472.8,1380,1391.5,337913,1
15239
MIRCELECTR,MIRC ELECTRONICS LTD,04/16/2015,10.4,10.5,10.05,10.1,53612,32186
MIRZAINT,MIRZA INTERNATIONAL LIMITED,04/16/2015,96.35,98,93.05,94.25,737905,2841
89
MMFL,MM FORGINGS LTD.,04/16/2015,701,734.4,679.7,716.4,14098,4511
MMTC,MMTC LTD,04/16/2015,54.05,54.15,52.5,52.85,520383,147739
MOHITIND,MOHIT INDUSTRIES LTD,04/16/2015,51.9,51.9,46.55,48.3,27050,3143
MOIL,MOIL LTD,04/16/2015,287.85,288.9,280,280.55,21698,14435
MOLDTKPAC,MOLD-TEK PACKAGING LTD,04/16/2015,226,232.95,225.1,226.5,10535,6446
MONNETISPA,MONNET ISPAT LTD,04/16/2015,54.25,55.8,53.4,53.9,198937,84668
MONSANTO,MONSANTO INDIA LIMITED,04/16/2015,3046.7,3167,3005,3122.25,57150,19354
MONTECARLO,MONTE CARLO FASHIONS LTD,04/16/2015,554.15,554.8,533.1,545.75,40552,2
2979
MORARJEE,MORARJEE TEXTILES LTD,04/16/2015,47.95,47.95,43.65,43.85,4085,3419
MOREPENLAB,MOREPEN LABORATORIES LTD,04/16/2015,16.3,16.65,14.4,15.2,5825212,2452
598
MOSERBAER,MOSER-BAER (I) LTD,04/16/2015,13.2,13.35,12.4,12.4,1269264,655496
MOTHERSUMI,MOTHERSON SUMI SYSTEMS LT,04/16/2015,513,517.65,495,505.5,1116819,450
746
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES LIMITED,04/16/2015,311.15,313,308,30
9.2,8137,5497
MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,04/16/2015,48,48,47,48,614,614
MPHASIS,MPHASIS BFL LTD.,04/16/2015,394,399,388.9,395.25,73243,42727
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS LIMITED,04/16/2015,1047.15,1054.8,1025,102
7.75,3668,2346
MRF,MRF LTD,04/16/2015,41501,41740,41009.65,41559.55,5894,2350
MRO-TEK,MRO-TEK LIMITED,04/16/2015,15.5,15.75,14.9,15.1,27647,18068
MRPL,MRPL,04/16/2015,71,73,69.1,71.95,274971,129028
MSPL,MSP STEEL & POWER LTD.,04/16/2015,15.2,15.7,15.2,15.3,7340,5935
MTEDUCARE,MT EDUCARE LTD,04/16/2015,111.25,114.1,109,110.1,39469,22360
MTNL,MAHANAGAR TELEPHONE NIGAM,04/16/2015,21,21.2,20.1,20.25,629472,277522
MUKANDENGG,MUKAND ENGINEERS LIMITED,04/16/2015,31.45,31.45,29.35,30.25,3703,2833
MUKANDLTD,MUKAND LTD.,04/16/2015,50.2,50.95,48.6,49.3,21930,16105
MUKTAARTS,MUKTA ARTS LIMITED,04/16/2015,32.65,34.5,32.3,33.45,33805,18572
MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,04/16/2015,91.5,92.9,86,88.1,244239,9445
1
MUNJALSHOW,MUNJAL SHOWA LTD,04/16/2015,196.15,202.8,192.6,197.4,43849,24593
MURLIIND,MURLI INDUSTRIES LIMITED,04/16/2015,5,5,5,5,40,40
MURUDCERA,MURUDESHWAR CERAMICS LTD,04/16/2015,22.5,24.25,22.5,23.9,15743,12992
MUTHOOTFIN,MUTHOOT FINANCE LTD,04/16/2015,193,195.6,189.05,192.6,146758,99649
MVL,MVL LTD,04/16/2015,0.35,0.4,0.35,0.35,3257999,2203167
MYSOREBANK,STATE BANK OF MYSORE,04/16/2015,486.9,492.5,482.05,482.3,3633,1821
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF -GO,04/16/2015,274.65,274.65,265.3
,268.08,1152,552
NAGAROIL,NAGARJUNA OIL REFINERY,04/16/2015,4.85,4.85,4.6,4.7,59995,52398
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,04/16/2015,21.8,22.8,21.5,21.85,300,299
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES LTD,04/16/2015,71.35,72.7,71.3,72,
1452,1075
NAHARINDUS,NAHAR INDS ENT LTD,04/16/2015,55,55,53.8,54.4,2148,2087
NAHARPOLY,NAHAR POLY FILMS LTD,04/16/2015,23.5,23.9,23.5,23.5,1094,1094
NAHARSPING,NAHAR SPINNING MILLS LIMITED,04/16/2015,103.15,105.3,101,103.25,32084
,19760
NAKODA,NAKODA LTD,04/16/2015,1.5,1.55,1.35,1.45,265857,247804
NATCOPHARM,NATCO PHARMA LTD.,04/16/2015,2359.65,2404.65,2318,2374.15,106008,3731
6
NATHBIOGEN,NATH BIO-GENES (INDIA) LTD,04/16/2015,156.05,156.05,146.35,147.5,4802
,2874
NATIONALUM,NATIONAL ALUMINIUM CO LTD,04/16/2015,48.2,48.4,47.05,47.15,304410,170
402
NATNLSTEEL,NATIONAL STEEL & AGRO IND,04/16/2015,17,17.35,16.6,16.6,2714,2714
NAUKRI,INFO EDGE (I) LTD,04/16/2015,869.65,928.8,869.65,882.25,420933,181838
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL LIMITED,04/16/2015,949.95,949.95,919,920
.3,8145,5640
NAVNETEDUL,NAVNEET EDUCATION LTD,04/16/2015,107,108.6,105.05,105.65,21520,12689
NBCC,NATIONAL BUILDINGS LTD,04/16/2015,919.95,932.9,882.5,905.4,551669,171324
NBVENTURES,NAVA BHARAT VENTURES LIMI,04/16/2015,177.95,179,175.1,177.55,12361,92
17
NCC,NCC LTD,04/16/2015,105.5,105.95,98.45,99.45,4651791,1875403
NCLIND,NCL INDUSTRIES LIMITED,04/16/2015,53,54.5,51.5,52.4,28221,19888
NCOPPER,NISSAN COPPER LIMITED,04/16/2015,2,2.1,1.9,2,19899,19889
NDL,NANDAN DENIM LTD,04/16/2015,80,81,76.5,77.1,135429,40238
NDTV,NDTV LTD,04/16/2015,139,142,135.35,136.55,139293,59567
NECLIFE,NECTAR LIFESCIENCES LIMITED,04/16/2015,38,38.25,36.75,37.25,342289,16525
4
NELCAST,NELCAST LIMITED,04/16/2015,39.7,42.3,39.7,41.3,193827,124915
NELCO,NELCO LIMITED,04/16/2015,84,84.4,79,79.55,86037,38482
NEPCMICON,NEPC INDIA LTD,04/16/2015,2.7,2.7,2.6,2.7,4402,4402
NESCO,NESCO LTD,04/16/2015,1695.75,1695.75,1606,1680.7,3588,2090
NESTLEIND,NESTLE INDIA LTD,04/16/2015,7068.4,7095,6990,7026.8,26406,22476
NET4,NET 4 INDIA LTD,04/16/2015,3.35,3.35,3.25,3.25,3355,3355
NETWORK18,NETWORK 18 FINCAP LIMITED,04/16/2015,64.15,66,61.45,61.75,2012034,6738
00
NEULANDLAB,NEULAND LABORATORIES LTD,04/16/2015,380,389.9,371.95,386.55,53823,433
23
NEXTMEDIA,NEXT MEDIAWORKS LTD,04/16/2015,15.7,15.75,14.2,14.5,44485,34469
NEYVELILIG,NEYVELI LIGNITE CORPORATI,04/16/2015,77.05,77.65,75.3,76.05,49197,267
19
NFL,NATIONAL FERTILIZERS LIMITED,04/16/2015,31.75,31.9,30.5,31.65,443493,115394
NGCT,NORTHGATE COM TECH LTD,04/16/2015,0.95,1,0.95,1,6105,6105
NHPC,NHPC LTD,04/16/2015,20.8,20.9,20.5,20.7,1940678,784548
NIBL,NRB INDUSTRIAL BEARINGS LTD,04/16/2015,39,39.9,39,39.25,2245,2245
NICCO,NICCO CORPORATION LIMITED,04/16/2015,0.65,0.65,0.65,0.65,100,100
NIFTYBEES,NIFTY BMARK EXCH. TRD FND,04/16/2015,877.35,877.35,869.52,873.36,41335
,22229
NIITLTD,NIIT LIMITED,04/16/2015,40.3,40.5,38.25,38.75,866185,542475
NIITTECH,NIIT TECHNOLOGIES LTD,04/16/2015,382.8,382.8,365.75,379.05,77677,15780
NILKAMAL,NILKAMAL LIMITED,04/16/2015,433.35,438.45,429,432.55,28550,17708
NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,04/16/2015,794.95,794.95,763,769.7,789,61
0
NITCO,NITCO TILES LIMITED,04/16/2015,18.1,18.5,17.8,18.2,31158,27730
NITESHEST,NITESH ESTATES LTD,04/16/2015,14,14.85,13.7,13.8,382556,263226
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES LIMITED,04/16/2015,36.8,37,35.8,36,25
7680,126854
NITINSPIN,NITIN SPINNERS LIMITED,04/16/2015,39.05,39.8,37.1,38.1,202528,93828
NMDC,NMDC LTD,04/16/2015,135.2,135.65,133,134.95,1614546,1053665
NOCIL,NOCIL,04/16/2015,43.3,43.65,41.4,42.05,724086,348214
NOESISIND,NOESIS INDUSTRIES LTD,04/16/2015,0.35,0.4,0.35,0.4,5210,5201
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,04/16/2015,32.4,32.65,31.6,32.4,657004,5
26606
NRBBEARING,NRB BEARING LIMITED,04/16/2015,128,130.5,127.1,128.35,48359,37021
NSIL,NALWA SONS INVESTMENTS LIMITED,04/16/2015,650.1,650.1,650.1,650.1,22,22
NTPC,NTPC LTD,04/16/2015,154,156.6,153.5,156.1,2617615,1706819
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,04/16/2015,233.95,233.95,218.15,222.7,155725,75
126
NUTEK,NU TEK INDIA LTD,04/16/2015,0.6,0.7,0.55,0.65,358203,284950
OBEROIRLTY,OBEROI REALTY LTD,04/16/2015,299.1,303.45,298.1,299.45,287843,265237
OCL,OCL INDIA LTD,04/16/2015,464.9,464.9,425,428.6,3409,2079
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE LTD,04/16/2015,3387,3450,3309.95,3420.6,
40146,17089
OIL,OIL INDIA LTD,04/16/2015,499.9,515.9,492.7,511,423624,220404
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,04/16/2015,35.6,41,34.6,40.2,262652,122514
OISL,OCL IRON AND STEEL LTD,04/16/2015,22.9,22.95,21.3,22.2,14420,11759
OMAXAUTO,OMAX AUTOS LTD,04/16/2015,47.5,47.5,45.5,46.75,3782,3421
OMAXE,OMAXE LIMITED,04/16/2015,134.55,135.9,133.05,134.3,525681,233806
OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,04/16/2015,156.4,166.5,152.3,156.3,1163
84,30435
OMMETALS,OM METALS INFRAPRO LTD,04/16/2015,44.25,44.25,42.3,42.55,24080,16152
OMNITECH,OMNITECH INFOSOLUTIONS LIMITED,04/16/2015,8,8.95,7.6,7.95,6410,5702
ONELIFECAP,ONELIFE CAP ADVISORS LTD,04/16/2015,103.7,107.4,103,106.3,217269,7225
6
ONGC,OIL AND NATURAL GAS CORP.,04/16/2015,318.6,328.75,318.5,327.65,6557857,3703
317
ONMOBILE,ONMOBILE GLOBAL LTD,04/16/2015,87.15,88.5,82.5,84.65,591472,197083
ONWARDTEC,ONWARD TECHNOLOGIES LTD,04/16/2015,47.5,50.25,47,49.25,8405,4729
OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,04/16/2015,22.9,23.25,21.9,22.1,1628553
,765716
ORBITCORP,ORBIT CORPORATION LIMITED,04/16/2015,14,14.45,13.4,13.6,3277379,156073
7
ORBTEXP,ORBIT EXPORTS LTD,04/16/2015,373.55,376.95,361.15,372.75,1676,1180
ORCHIDCHEM,ORCHID CHEMICALS LTD,04/16/2015,60,60.2,57.65,58.05,383648,158232
ORIENTABRA,ORIENT ABRASIVE LTD,04/16/2015,26.7,26.7,25.55,25.85,44555,40858
ORIENTBANK,ORIENTAL BANK OF COMMERCE,04/16/2015,230,233,225.15,228.25,2490634,48
7340
ORIENTBELL,ORIENT BELL LTD,04/16/2015,163.55,166.85,160.3,162.85,13591,6927
ORIENTCEM,ORIENT CEMENT LTD,04/16/2015,181,185,174.95,182.75,104914,71812
ORIENTHOT,ORIENTAL HOTELS LTD,04/16/2015,20.85,20.9,20.6,20.7,7894,6989
ORIENTLTD,ORIENT PRESS LIMITED,04/16/2015,80,86.9,78,86.9,327,127
ORIENTPPR,ORIENT PAPER & INDUSTRIES LTD,04/16/2015,30.9,31.45,29.25,30.2,757884,
463297
ORIENTREF,ORIENT REFRACTORIES LTD,04/16/2015,99.5,100.15,97.8,98.4,14572,10814
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY LTD,04/16/2015,3300.8,3350.05
,3044.85,3145.9,24692,7127
ORTEL,ORTEL COMMUNICATIONS LTD,04/16/2015,163,168,159,165.7,11508,11231
OUDHSUG,OUDH SUGAR MILLS LTD,04/16/2015,19.75,21,19.4,19.4,1425,1195
PAEL,PAE LIMITED,04/16/2015,13,14.45,13,14.3,3290,2658
PAGEIND,PAGE INDUSTRIES LIMITED,04/16/2015,13705.05,13706.3,13201,13413.45,7862,
5040
PALRED,PALRED TECHNOLOGIES LTD,04/16/2015,20,20,18.35,19.65,66197,47446
PANACEABIO,PANACEA BIOTEC LTD,04/16/2015,163.05,165.45,154.25,157.75,55742,30296
PANAMAPET,PANAMA PETROCHEM LTD,04/16/2015,56.3,60.3,56.2,58.65,3256,2127
PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,04/16/2015,11,11.25,10.8,11.05,2487,1963
PAPERPROD,THE PAPER PRODUCTS LTD,04/16/2015,250.05,253.85,248.1,248.75,36217,302
72
PARABDRUGS,PARABOLIC DRUGS LTD,04/16/2015,13,13.75,13,13.75,264855,229998
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,04/16/2015,3.5,3.6,3.4,3.4,11170,8623
PARAPRINT,PARAMOUNT PRINTPACK LTD,04/16/2015,0.45,0.45,0.45,0.45,100,100
PARASPETRO,PARAS PETROFILS LTD,04/16/2015,0.25,0.25,0.2,0.25,21749,21749
PARRYSUGAR,PARRYS SUGAR INDUSTRIES LTD,04/16/2015,18.05,19,18.05,19,1004,1002
PARSVNATH,PARSVNATH DEVELOPER LTD,04/16/2015,22.15,23,21.85,22.9,487668,350703
PATELENG,PATEL ENGINEERING LIMITED,04/16/2015,91.45,91.6,87.1,87.7,185158,88583
PATINTLOG,PATEL INTEGRATED LOGISTICS LIMITED,04/16/2015,131,131,123,125.3,97964,
41218
PATSPINLTD,PATSPIN INDIA LTD,04/16/2015,8.1,8.35,7.95,8.2,4302,4100
PBAINFRA,PBA INFRASTRUCTURE LIMITED,04/16/2015,21.8,21.8,20,21,4549,2130
PCJEWELLER,PC JEWELLER LTD,04/16/2015,344.6,353.5,341,348.4,146829,71633
PDPL,PARENTERAL DRUGS (INDIA) LTD,04/16/2015,25.7,26.9,24,24.35,10263,6134
PDSMFL,PDS MULTINATIONAL FASHIONS LTD,04/16/2015,184.5,186,181,181.2,5945,3856
PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS LTD,04/16/2015,27.75,27.8,26.6,26.9,20458
,14119
PEARLPOLY,PEARL POLYMERS LTD,04/16/2015,13.6,13.85,13,13.75,3510,2710
PEL,PIRAMAL ENTERPRISES LTD,04/16/2015,967.25,983,954.1,971.05,73485,41192
PENIND,PENNAR INDUSTRIES LTD,04/16/2015,57.25,57.25,52.85,54.65,464249,226652
PENINLAND,PENINSULA LAND LIMITED,04/16/2015,30.8,31.05,29.8,29.95,63707,46867
PERSISTENT,PERSISTENT SYSTEMS LTD,04/16/2015,750,756.05,736.15,751.55,74792,5090
6
PETRONENGG,PETRON ENGINEERING CONSTRUCTION LTD.,04/16/2015,243.7,248,243.7,245.6
,1612,1542
PETRONET,PETRONET LNG LIMITED,04/16/2015,187,188.7,184.8,186.1,289279,83946
PFC,POWER FINANCE CORPORATION LIMITED,04/16/2015,280.8,281.1,272.05,275.3,176850
1,771064
PFIZER,PFIZER LTD,04/16/2015,2292.05,2310.8,2256,2286.6,9633,4218
PFOCUS,PRIME FOCUS LIMITED,04/16/2015,39,39.9,39,39.25,42266,15938
PFRL,PANTALOONS FASHION & RETAIL LTD,04/16/2015,117.75,119,113.5,115.4,20956,156
07
PFS,PTC INDIA FINANCIAL SERVICES LTD,04/16/2015,60,60.35,58.6,59.25,930587,55812
6
PGEL,PG ELECTROPLAST LTD,04/16/2015,152.2,159.65,149.05,150.75,97430,60357
PGHH,P&G HYGIENE & HEALTH CARE,04/16/2015,7148.6,7168,6950,7147.9,5322,3782
PGIL,PEARL GLOBAL INDUSTRIES LTD,04/16/2015,264.85,267,260,261.35,4828,2585
PHILIPCARB,PHILIPS CARBON BLACK LTD.,04/16/2015,137,140,132.1,135.6,149783,41209
PHOENIXLL,PHOENIX LAMPS LTD,04/16/2015,106,106.4,101.65,104.25,24610,17758
PHOENIXLTD,THE PHOENIX MILLS LIMITED,04/16/2015,365.05,379,364.15,374.95,59636,5
6183
PIDILITIND,PIDILITE INDUSTRIES LTD,04/16/2015,590,597.8,588.1,595.2,677222,57710
8
PIIND,PI INDUSTRIES LTD,04/16/2015,693.3,700,666.6,688.15,164317,93544
PILIND,PEACOCK INDUSTRIES LTD,04/16/2015,16.6,16.65,15.75,15.95,25402,18341
PIONDIST,PIONEER DISTILLERIES LTD,04/16/2015,90,94.4,90,93.3,13282,8790
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,04/16/2015,42.45,44.45,41,44.45,530064,2
89978
PIPAVAVDOC,PIPAVAV DEF & OFFSHR ENG LTD,04/16/2015,61.3,61.5,60.4,60.6,825380,56
1139
PIRPHYTO,PIRAMAL PHYTOCARE LTD,04/16/2015,50.65,51,47.65,48.85,34487,21981
PITTILAM,PITTI LAMINATIONS LIMITED,04/16/2015,67.5,69,64,68.5,58954,41056
PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,04/16/2015,237,237,225,232.2,4569,2880
PLETHICO,PLETHICO PHARMACE LIMITED,04/16/2015,40.5,40.5,38.8,39.25,90399,40962
PNB,PUNJAB NATIONAL BANK,04/16/2015,167.1,167.85,160.2,161.95,5693105,1621834
PNBGILTS,PNB GILTS LIMITED,04/16/2015,31.05,31.7,30.65,31.25,221114,112647
PNC,PRITISH NANDY COMMUNICATI,04/16/2015,13,13.65,13,13.65,724,713
POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,04/16/2015,53.3,53.65,51.35,51.35,108634,
91150
POLARIS,POLARIS SOFTWARE LAB LTD,04/16/2015,168.35,170.45,164.65,169.05,731319,4
21274
POLYMED,POLY MEDICURE LTD,04/16/2015,539.9,540,525.05,535.85,7654,2427
POLYPLEX,POLYPLEX CORPORATION LTD,04/16/2015,220.75,222.05,214,219.15,40549,2208
3
PONNIERODE,PONNIE SUGARS (ERODE) LTD,04/16/2015,137.5,141,132.5,138.6,137,84
POWERGRID,POWER GRID CORPORATION OF INDIA LIMITED,04/16/2015,151.15,152.25,147.5
,150.7,1401807,682607
PPAP,PRECISION PIPES AND PROFILES COMPANY LIMITED,04/16/2015,101.3,101.95,98.25,
100.05,1395,807
PRADIP,PRADIP OVERSEAS LTD,04/16/2015,2,2,1.7,1.95,7857,7758

PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,04/16/2015,7.8,7.8,7.3,7.4,8281,5569
PRAJIND,PRAJ INDUSTRIES LTD,04/16/2015,67.3,68.25,64.8,65.9,269783,124320
PRAKASH,PRAKASH INDUSTRIES LTD,04/16/2015,46.2,49.5,45.9,47.4,897522,396851
PRAKASHCON,PRAKASH CONSTROWELL LTD,04/16/2015,2.5,2.5,2.3,2.5,508465,417567
PRAKASHSTL,PRAKASH STEELAGE LTD,04/16/2015,128,130,127.5,128,13899,419
PRATIBHA,PRATIBHA INDUSTRIES LIMITED,04/16/2015,45.7,46.5,44.4,44.7,106408,57021
PRECOT,PRECOT MILLS LTD,04/16/2015,62.6,63.95,61,62.35,3494,2992
PRECWIRE,PRECISION WIRES INDIA LTD,04/16/2015,127.2,135.5,127.2,129.85,8961,6368
PREMIER,PREMIER LIMITED,04/16/2015,47.6,48.95,46.5,47.1,2870,1995
PREMIERPOL,PREMIER POLYFILMS LTD,04/16/2015,14,14.7,14,14.7,589,589
PRESSMN,PRESSMAN ADVERTISING LTD,04/16/2015,46,47,42,43.8,19905,12159
PRESTIGE,PRESTIGE ESTATE LTD,04/16/2015,274.75,274.9,263,263.55,205615,121318
PRICOL,PRICOL LIMITED,04/16/2015,39.95,40.7,39,39.1,221488,148465
PRIMESECU,PRIME SECURITIES LIMITED,04/16/2015,4.6,4.65,4.6,4.6,1615,1615
PRISMCEM,PRISM CEMENTS LTD,04/16/2015,117.5,119.5,114,115.5,223754,95808
PROVOGE,PROVOGUE (INDIA) LIMITED,04/16/2015,6.9,7.8,6.9,7.65,1439093,916400
PROZONINTU,PROZONE INTU PROPERTIES LTD,04/16/2015,37,39.3,35.1,38.05,1322252,575
337
PSB,PUNJAB & SIND BANK,04/16/2015,54.85,54.85,52.7,52.9,140280,62762
PSL,PSL LIMITED,04/16/2015,14.8,14.85,13.8,13.9,100394,100394
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED SCHEME,04/16/2015,406,408.69,400.1
,405.72,116785,116125
PTC,PTC INDIA LIMITED,04/16/2015,80.5,80.5,78.4,78.9,576532,211016
PTL,PTL ENTERPRISES LIMITED,04/16/2015,35,35.75,34.45,35.5,3483,3382
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION LIMITED,04/16/2015,240,244.9,230,2
40.1,43738,25632
PUNJLLOYD,PUNJ LLOYD LTD,04/16/2015,32.85,33,31.95,32.15,541631,279069
PURVA,PURAVANKARA PROJECTS LIMITED,04/16/2015,75.05,75.3,72.5,73.8,124429,89640
PVP,PVP VENTURES LTD,04/16/2015,7.55,7.55,6.5,6.65,465487,290665
PVR,PVR LIMITED,04/16/2015,670,670,654,656.95,10192,5359
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND (ETF),04/16/2015,1225.9,1235,1
225,1228.5,246,167
QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND (ETF),04/16/2015,879,1040,879,91
3.9,15,10
RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,04/16/2015,0.6,0.6,0.6,0.6,5,5
RADICO,RADICO KHAITAN LTD,04/16/2015,97.55,98.25,95.1,96.15,145546,88129
RAIN,RAIN INDUSTRIES LTD,04/16/2015,36.05,37.1,35.55,35.95,2120526,1152276
RAINBOWPAP,RAINBOW PAPERS LIMITED,04/16/2015,73.7,74.9,72,72.95,49606,5102
RAIREKMOH,RAISAHEB RECKHCHAND MOHOTA SPINNING & WEAVING MILLS LTD,04/16/2015,190
,190,168.05,169.5,15487,3457
RAJESHEXPO,RAJESH EXPORTS LTD.,04/16/2015,199.9,201,196.2,197.5,151766,47470
RAJOIL,RAJ OIL MILLS LTD,04/16/2015,1.3,1.4,1.3,1.3,6500,6500
RAJRAYON,RAJ RAYON LIMITED,04/16/2015,0.55,0.55,0.55,0.55,32650,20000
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,04/16/2015,20.5,21.5,19.35,19.45,5557
,4499
RAJTV,RAJ TELEVISION NETWORK LIMITED,04/16/2015,112.2,112.95,109.1,110.9,345950,
191661
RAJVIR,RAJVIR INDUSTRIES LIMITED,04/16/2015,45.95,46,43,46,209,207
RALLIS,RALLIS INDIA LTD,04/16/2015,232,236.8,230.8,232.85,107090,56673
RAMANEWS,RAMA NEWSPRI & PAPER LTD,04/16/2015,7.85,8.45,7.55,8.3,225212,173054
RAMCOCEM,THE RAMCO CEMENTS LTD,04/16/2015,323.15,323.4,312.5,315.75,36472,26847
RAMCOIND,RAMCO INDUSTRIES LTD,04/16/2015,85.5,85.7,81.35,82.85,272044,156112
RAMCOSYS,RAMCO SYSTEMS LTD,04/16/2015,694.95,704.85,673,695.05,13240,8152
RAMKY,RAMKY INFRASTRUCTURE LIMITED,04/16/2015,40.5,41.2,39.15,39.65,33015,20847
RANASUG,RANA SUGARS LTD,04/16/2015,2.75,2.8,2.65,2.75,95741,59049
RANEENGINE,RANE ENGINE VALVE LTD,04/16/2015,560,575,560,561.2,1003,978
RANEHOLDIN,RANE HOLDINGS LIMITED,04/16/2015,633.25,650,618,621.45,570,456
RASOYPR,RASOYA PROTEINS LTD,04/16/2015,0.55,0.6,0.5,0.55,7822667,7822667
RATNAMANI,RATNAMANI METALS & TUBES LIMITED,04/16/2015,713.25,728.9,707.1,708.45,
13464,7122
RAYMOND,RAYMOND LTD,04/16/2015,505,512.9,492.25,498.9,317508,121778
RBL,RANE BRAKE LINING LTD,04/16/2015,350,350,336.9,337.7,272,209
RCF,RASHTRIYA CHEMICALS & FER,04/16/2015,66.05,68.2,64.35,67.85,1351961,471972
RCOM,RELIANCE COMMUNICATION VENTURES LTD,04/16/2015,72,73.05,69.2,70.45,10188875
,1582592
RECLTD,RURAL ELECTRIFICATION CORPORATION LTD,04/16/2015,335.85,336.35,328.25,330
.8,2399469,1357107
REDINGTON,REDINGTON (INDIA) LIMITED,04/16/2015,128.05,130.85,125.7,129.3,219681,
159069
REFEX,REFEX REFRIGERANTS LTD,04/16/2015,10.2,10.2,9.55,9.75,660,450
REIAGROLTD,REI AGRO LIMITED,04/16/2015,1.05,1.05,0.95,0.95,5873427,2366030
REISIXTEN,REI SIX TEN RETAIL LTD,04/16/2015,0.5,0.5,0.5,0.5,276500,276000
RELAXO,RELAXO FOOT LTD,04/16/2015,733.05,752.35,717.7,734.7,5260,2713
RELBANK,RELIANCE MUTUAL FUND -BANKING EXCHANGE TRADED FUND (ETF),04/16/2015,2002
,2006.7,1965,2006.5,12,10
RELCAPITAL,RELIANCE CAPITAL LTD,04/16/2015,453.4,454.85,442.4,446.65,1833922,285
356
RELCNX100,R* SHARES CNX 100 FUND - RELIANCE MUTUAL FUND,04/16/2015,91.5,91.5,91,
91,20,20
RELCONS,R*SHARES CONSUMPTION FUND - RELIANCE MF,04/16/2015,36.99,36.99,36.5,36.5
,26,26
RELGOLD,RELIANCE MUTUAL FUND - GOLD EXCHANGE TRADED FUND,04/16/2015,2379.6,2387,
2371,2380.95,1102,758
RELGRNIFTY,RELIGARE MF - NIFTY ETF,04/16/2015,869,869,808.75,832.55,24,21
RELIANCE,RELIANCE INDUSTRIES LTD,04/16/2015,924.5,938,919,928.35,4612192,2190459
RELIGARE,RELIGARE ENTERPRISES LIMITED,04/16/2015,374.5,392.75,374.4,380.85,47023
,3000
RELIGAREGO,RELIGARE GOLD EXCHANGE TRADED FUND,04/16/2015,2525,2532,2525,2532,33,
33
RELINFRA,RELIANCE INFRASTRUCTURE LTD,04/16/2015,463,465,450.2,454.95,1762519,169
331
RELNIFTY,RELIANCE MUTUAL FUND - R* SHARES NIFTY ETF - DIVIDEND PAYOUT,04/16/2015
,88.67,88.69,88.67,88.67,43,43
REMSONSIND,REMSONS INDUSTRIES LTD,04/16/2015,32.2,32.7,32.2,32.7,1415,1350
RENUKA,SHREE RENUKA SUGARS LTD,04/16/2015,13.4,13.75,13.15,13.25,5579946,2204508
REPCOHOME,REPCO HOME FINANCE LTD,04/16/2015,660,669.9,650,655.2,76282,48074
REPRO,REPRO INDIA LIMITED,04/16/2015,390.9,396.35,378.95,387.9,4553,2406
RESPONIND,RESPONSIVE INDUSTRIES LTD,04/16/2015,124,124.4,116,118.45,6581,1882
REVATHI,REVATHI EQUIPMENT LIMITED,04/16/2015,364.05,379.4,364.05,379.4,1812,763
RICOAUTO,RICO AUTO INDUSTRIES LTD,04/16/2015,54.45,54.9,51.15,51.95,731288,37869
5
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE LIMITED,04/16/2015,435,440.85,422.4,424.
8,197475,53020
RJL,RENAISSANCE JEWELLERY LIMITED,04/16/2015,101.65,102,95.4,96.05,10867,5700
RKDL,RAVI KUMAR DISTILLERIES LTD,04/16/2015,5.45,6,5.35,5.35,7830,5912
RKFORGE,RAMKRISHNA FORGINGS LTD,04/16/2015,560.1,560.1,528,542.05,61823,46518
RMCL,RADHA MADHAV CORPORATION LIMITED,04/16/2015,37,37.75,34.35,34.95,144035,727
88
RML,RANE (MADRAS) LIMITED,04/16/2015,387.3,387.95,375.5,384.8,3792,3043
RMMIL,RESURGERE MINES & MINERALS INDIA LTD,04/16/2015,1.5,1.5,1.45,1.45,34568,34
551
ROHITFERRO,ROHIT FERRO-TECH LIMITED,04/16/2015,8.05,8.35,7.95,8,39043,27927
ROHLTD,ROYAL ORCHID HOTELS LTD,04/16/2015,49,49.3,46,46.25,6389,5202
ROLTA,ROLTA INDIA LTD,04/16/2015,175.1,176.2,149.6,153.85,13960856,3133393
ROSSELLIND,ROSSELL INDIA LTD,04/16/2015,148.4,149.9,134,140.95,100146,56516
RPGLIFE,RPG LIFE SCIENCES LTD,04/16/2015,160.75,161.8,154,157,41343,13959
RPOWER,RELIANCE POWER LTD,04/16/2015,61,61.25,59.8,60.3,3081913,727375
RPPINFRA,R.P.P INFRA PROJECTS LTD,04/16/2015,141,150,138,142.35,19082,6445
RSSOFTWARE,R. S. SOFTWARE (INDIA) LIMITED,04/16/2015,226.8,228.45,212.6,219.55,2
92506,100075
RSWM,RSWM LIMITED,04/16/2015,276,286.85,268,272.3,54192,28823
RSYSTEMS,R SYS INTERNATIONAL LTD,04/16/2015,98,100,94,95.75,33475,21405
RTNINFRA,RATTANINDIA INFRASTRUCTURE LIMITED,04/16/2015,2.4,2.45,2.25,2.4,775908,
579496
RTNPOWER,RATTANINDIA POWER LIMITED,04/16/2015,9.4,9.4,9.1,9.15,505566,355880
RUBYMILLS,THE RUBY MILLS LTD,04/16/2015,309.5,310.05,297.5,301.45,1981,1524
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,04/16/2015,8.5,8.7,8.15,8.2,10312,10312
RUCHIRA,RUCHIRA PAPERS LIMITED,04/16/2015,29.2,30.6,28.75,29.15,22465,18799
RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,04/16/2015,44.25,45,43.6,44.15,235750,149610
RUPA,RUPA & COMPANY LTD,04/16/2015,215,218.15,214.05,218.1,383,287
RUSHIL,RUSHIL DECOR LTD,04/16/2015,72.3,73.95,70,70.8,14546,7736
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK LIMITED,04/16/2015,245,251.95,241
.45,243,16209,3221
SADBHAV,SADBHAV ENGINEERING LIMITED,04/16/2015,364.95,373,345,347.2,271161,14359
5
SAGCEM,SAGAR CEMENTS LIMITED,04/16/2015,365,368,345.95,353.9,529,394
SAHPETRO,SAH PETROLEUMS LIMITED,04/16/2015,41.45,41.55,38.35,38.65,43040,25004
SAIL,STEEL AUTHORITY OF INDIA,04/16/2015,74.7,76.4,73.8,75.75,2037346,561306
SAKHTISUG,SAKTHI SUGARS LTD,04/16/2015,14.35,14.4,14,14.05,44268,18884
SAKSOFT,SAKSOFT LIMITED,04/16/2015,164,164,150.1,153.55,1040,494
SAKUMA,SAKUMA EXPORTS LIMITED,04/16/2015,25,25,24.1,24.25,781,775
SALORAINTL,SALORA INTERNATIONAL LTD,04/16/2015,64.15,68.5,60.2,61.35,19921,13291
SALSTEEL,S.A.L. STEEL LTD.,04/16/2015,2.45,2.45,2,2.25,20059,15830
SAMTEL,SAMTEL COLOR LTD,04/16/2015,0.65,0.65,0.6,0.6,53225,53225
SANDESH,THE SANDESH LIMITED,04/16/2015,580.8,589.5,565,572.6,4736,3009
SANGAMIND,SANGAM (INDIA) LTD,04/16/2015,86.7,88.95,85.2,86,2770,2103
SANGHIIND,SANGHI INDUSTRIES LTD,04/16/2015,59.35,59.35,56.45,57.55,55029,36886
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING LTD,04/16/2015,68.5,70.85,64.95,66.75
,80031,41075
SANGHVIMOV,SANGHVI MOVERS LIMITED,04/16/2015,295.7,304.95,294.2,302.6,76350,4367
3
SANOFI,SANOFI INDIA LTD,04/16/2015,3409,3414,3315,3387.45,34539,33391
SANWARIA,SANWARIA AGRO OILS LIMITED,04/16/2015,6.85,6.85,6.55,6.55,17052,11496
SARDAEN,SARDA ENERGY & MINERALS LTD,04/16/2015,158.25,158.25,152.1,152.6,11786,7
419
SAREGAMA,SAREGAMA INDIA LIMITED,04/16/2015,150,152.9,142.25,143.95,11890,8960
SARLAPOLY,SARLA PERFORMANCE FIBERS LIMITED,04/16/2015,458.05,460.05,447.3,450.45
,1562,912
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES LIMITED,04/16/2015,261,263.9,251,253.9,
195380,75770
SATHAISPAT,SATHAVAHANA ISPAT LIMITED,04/16/2015,40,40,39.4,39.55,4398,4397
SBBJ,STATE BANK OF BIK & JAIPU,04/16/2015,595.65,596.6,582.3,587.3,5177,2769
SBIGETS,SBI MF-SBI GOLD ETS-GO,04/16/2015,2482.55,2508,2482.5,2500.15,2591,1477
SBIN,STATE BANK OF INDIA,04/16/2015,290.25,294.25,286.5,292.4,15043998,7669082
SBT,STATE BANK OF TRAVANCORE,04/16/2015,438,439.9,434.75,437.65,40184,20516
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,04/16/2015,215,216.4,207.05,208.35,107544,536
66
SCI,SHIPPING CORP OF INDIA LT,04/16/2015,51.35,51.35,49.3,50.25,279879,92806
SDBL,SOM DISTILLERIES & BREWERIES LTD,04/16/2015,208.5,209.9,203.65,204.9,21387,
938
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION LIMITED,04/16/2015,9
2.7,96,91.2,92.1,12873,8785
SEINV,S.E. INVESTMENTS LIMITED,04/16/2015,359.2,360,336.05,340.4,7755,2625
SELAN,SELAN EXPLO. TECH LTD,04/16/2015,265,269.55,246.2,252.45,191711,82248
SELMCL,SEL MANUFACTURING COMPANY LIMITED,04/16/2015,3.7,3.9,3.55,3.6,237825,1607
09
SEPOWER,S.E. POWER LTD,04/16/2015,6.25,6.45,5.9,5.9,4218,3277
SERVALL,SERVALAKSHMI PAPER LTD,04/16/2015,2,2.4,2,2.25,5852,5726
SESHAPAPER,SESHASAYEE PAPER & BOARDS,04/16/2015,199.15,201,193.6,199.95,7454,722
6
SETFBANK,SBI ETF BANKING,04/16/2015,187.45,187.95,187.45,187.95,55,55
SETFNIFJR,SBI ETF NIFTY JUNIOR,04/16/2015,202.75,203.05,202.75,203.05,35,25
SEZAL,SEZAL GLASS LTD,04/16/2015,4.25,4.45,4.25,4.45,515,510
SFCL,STAR FERRO AND CEMENT LTD,04/16/2015,177.45,178.4,170,175.15,87479,45685
SGFL,SHREE GANESH FORGINGS LIMITED,04/16/2015,3.6,3.6,3.4,3.4,510,510
SGJHL,SHREE GANESH JEWELLERY HOUSE LTD,04/16/2015,17.75,17.95,17.1,17.25,18115,8
995
SGL,SHIVALIK GLOBAL LIMITED,04/16/2015,2.15,2.15,2.15,2.15,1,1
SHAHALLOYS,SHAH ALLOYS LIMITED,04/16/2015,4.95,5.15,4.95,5.15,412,312
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,04/16/2015,223,224.6,215,217.9,33262,16124
SHALPAINTS,SHALIMAR PAINTS LTD,04/16/2015,152.55,156.1,145,149.4,52489,40775
SHANTIGEAR,SHANTHI GEARS LTD,04/16/2015,121,124,120.45,122.75,28167,20327
SHARDACROP,SHARDA CROPCHEM LTD,04/16/2015,378.95,387.5,365,371.65,239781,76950
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,04/1
6/2015,194,197.9,189.1,191.5,455,45
SHARONBIO,SHARON BIO-MEDICINE LTD,04/16/2015,25.3,25.35,23.3,23.3,685494,540996
SHASUNPHAR,SHASUN PHARMACEUTICALS LTD,04/16/2015,374.8,376.1,360.1,366.5,235276,
90884
SHEMAROO,SHEMAROO ENTERTAINMENT LTD,04/16/2015,197.5,198,189,196.2,19375,11635
SHILPAMED,SHILPA MEDICARE LTD,04/16/2015,985,989.7,955,969,8348,5149
SHILPI,SHILPI CABLE TECH LTD,04/16/2015,43.6,43.85,42.3,42.6,41105,22086
SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,04/16/2015,70.4,71.9,69.05,69.05,1255,1055
SHIV-VANI,SHIV-VANI OIL & GAS EXPLORATION SERVICES LIMITED,04/16/2015,10.45,10.7
,10.05,10.3,75001,51579
SHIVAMAUTO,SHIVAM AUTO.LTD,04/16/2015,109.7,113,100.05,105.15,189556,63164
SHIVTEX,SHIVA TEXYARN LIMITED,04/16/2015,46.1,46.85,44.25,45,4337,3414
SHLAKSHMI,SHRI LAKSHMI COTSYN LIMITED,04/16/2015,4.6,4.6,4.5,4.5,621,621
SHOPERSTOP,SHOPPERS STOP LIMITED,04/16/2015,373.55,375,365.75,367.05,17554,10249
SHREECEM,SHREE CEMENTS LTD,04/16/2015,10545,10579,10312.2,10451.5,14157,11285
SHREERAMA,SHREE RAMA MULTI TECH LTD,04/16/2015,4.7,4.7,4.7,4.7,7447,7447
SHRENUJ,SHRENUJ & CO LTD,04/16/2015,47,48,45,46.25,73802,8941
SHREYANIND,SHREYANS INDUSTRIES LTD,04/16/2015,37.85,37.85,30.65,32.3,954,250
SHREYAS,SHREYAS SHIPPING & LOGIST,04/16/2015,533.05,550,525.95,532.5,20161,12704
SHRIASTER,SHRI ASTER SILICATES LTD,04/16/2015,8.8,9.25,7.7,8.3,14447,11962
SHRIRAMCIT,SHRIRAM CITYUNI FIN.LTD.,04/16/2015,1932,1938,1900,1929.85,98279,9724
6
SHRIRAMEPC,SHRIRAM EPC LTD,04/16/2015,42.5,42.55,39.3,39.55,62931,30309
SHYAMTEL,SHYAM TELECOM LIMITED,04/16/2015,36,36,33.65,34,4399,2992
SICAGEN,SICAGEN INDIA LTD,04/16/2015,14.6,14.65,13.25,13.5,2948,2395
SICAL,SICAL LOGISTICS LIMITED,04/16/2015,165.9,167,161.45,162.45,8695,6189
SIEMENS,SIEMENS LTD,04/16/2015,1431.1,1439.7,1390,1404.4,178420,62555
SIGNET,SIGNET INDUSTRIES LTD,04/16/2015,123.3,152.55,114.35,152.05,58051,23085
SIL,STANDARD INDUSTRIES LTD.,04/16/2015,22.75,24,22.7,23.5,8179,8179
SILINV,SIL INVESTMENTS LIMITED,04/16/2015,74.95,76,74.95,75.95,589,589
SIMBHSUGAR,SIMBHAOLI SUGARS LIMITED,04/16/2015,10.9,11.5,10.6,11.15,3857,2348
SIMPLEX,SIMPLEX PROJECTS LIMITED,04/16/2015,36.75,37.3,36.3,36.5,1583,1240
SIMPLEXINF,SIMPLEX INFRASTRUCTURES LIMITED,04/16/2015,457.35,459,449.85,450.9,18
508,11525
SINTEX,SINTEX INDUSTRIES LTD,04/16/2015,120.9,121.9,119,120.75,3215412,1114376
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,04/16/2015,19.75,19.9,19.1,19.1,8885,8885
SITICABLE,SITI CABLE NETWORK LTD,04/16/2015,36.75,37.1,36.5,36.95,271060,227037
SIYSIL,SIYARAM SILK MILLS LIMITED,04/16/2015,987,987,940.05,944.4,969,589
SJVN,SJVN LTD,04/16/2015,25.05,25.25,24.75,25.1,516194,142162
SKFINDIA,SKF INDIA LTD,04/16/2015,1460,1485,1425,1480.8,9526,5557
SKIL,SKIL INFRASTRUCTURE LTD,04/16/2015,38,38.8,37,38.05,23540,18773
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA) LTD.,04/16/2015,175,175,163.3,166.65,
107366,62825
SKSMICRO,SKS MICROFINANCE LTD,04/16/2015,501,503.7,487.1,494.25,1010459,296627
SMARTLINK,SMARTLINK NETWORK SYSTEMS LTD,04/16/2015,71,71.95,69.5,70.05,16134,100
51
SMLISUZU,SML ISUZU LTD,04/16/2015,1513.15,1520.05,1452,1481.85,31217,12117
SMPL,SUJANA METAL PRODUCTS LTD,04/16/2015,3.3,3.45,3.25,3.35,211506,154241
SMSPHARMA,SMS PHARMACEUTICALS LIMITED,04/16/2015,614.05,614.95,590,594.8,12698,7
414
SNOWMAN,SNOWMAN LOGISTICS LTD,04/16/2015,91.75,92.25,88.3,88.75,427586,234853
SOBHA,SOBHA DEVELOPERS LIMITED,04/16/2015,441.7,441.7,418.7,420.95,108829,57167
SOLARINDS,SOLAR INDUSTRIES INDIA LIMITED,04/16/2015,3831.95,3855.5,3740,3750.8,1
395,1014
SOMANYCERA,SOMANY CERAMICS LIMITED,04/16/2015,447.95,449,444,446.8,4030,3511
SOMATEX,SOMA TEXTILES & INDUST LT,04/16/2015,3.25,3.25,3.25,3.25,1500,1500
SONASTEER,SONA KOYO STEERING SYSTEMS LTD.,04/16/2015,57.95,58.95,56.8,57.25,8400
5,50737
SONATSOFTW,SONATA SOFTWARE LTD,04/16/2015,176,178.6,170,172,528311,389758
SOTL,SAVITA OIL TECHNOLOGIES LTD,04/16/2015,575,575,558.05,564.8,409,327
SOUTHBANK,THE SOUTH INDIAN BANK LTD,04/16/2015,25.5,25.85,25.1,25.2,1884652,1030
375
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY LIMITED,04/16/2015,493.45,496.4,478.8
,487.3,873935,218309
SPECIALITY,SPECIALITY RESTAURANTS LTD,04/16/2015,199.45,206.9,193.5,198.45,10108
8,47221
SPENTEX,SPENTEX INDUSTRIES LTD,04/16/2015,4,4.25,3.95,4,2003,1723
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION LTD.,04/16/2015,20,20.35,19.
75,19.95,139336,87508
SPICEMOBI,SPICE MOBILITY LIMITED,04/16/2015,32.25,32.25,26.7,26.8,9041,6551
SPLIL,SPL INDUSTRIES LIMITED,04/16/2015,10.45,10.45,9.8,10.15,305,205
SPMLINFRA,SPML INFRA LTD,04/16/2015,76,76.95,75.6,75.9,2912,2485
SPYL,SHEKHAWATI POLY-YARN LTD,04/16/2015,1,1.05,0.95,0.95,9250,9250
SQSBFSI,SQS INDIA BFSI LTD,04/16/2015,632,647.2,610,615.55,10505,7533
SREEL,SREELEATHERS LTD,04/16/2015,195,195,183,183,48,47
SREINFRA,SREI INFRASTRUCTURE FINANCE LTD,04/16/2015,45.2,45.4,43.65,44.45,493119
,289610
SRF,SRF LTD,04/16/2015,1063.7,1080,1020.25,1027.45,121020,41729
SRGINFOTEC,SRG INFOTEC (INDIA) LTD.,04/16/2015,0.25,0.3,0.25,0.3,11572,11572
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO LIMITED,04/16/2015,51,51.55,49,49.8
5,1354,875
SRIPIPES,SRIKALAHASTHI PIPES LTD,04/16/2015,161.5,162.95,151.6,155.75,183632,102
755
SRSLTD,SRS LIMITED,04/16/2015,23.9,23.9,23.25,23.4,71477,24047
SRTRANSFIN,SHRIRAM TRANSPORT FIN CO.,04/16/2015,1107.95,1109.8,1031,1050.6,99632
5,687294
SSLT,SESA STERLITE LTD,04/16/2015,207.35,207.8,200.1,204.1,4517705,2115284
SSWL,STEEL STRIPS WHEELS LIMITED,04/16/2015,335,338.5,318.05,325.1,10617,4302
STAR,STRIDES ARCOLAB LTD.,04/16/2015,1205,1211.7,1152.15,1185.25,504406,88798
STARPAPER,STAR PAPER MILLS LTD,04/16/2015,21,21.4,20.5,20.85,8568,6041
STCINDIA,THE STATE TRADING CORPN,04/16/2015,161,162.55,154.5,156.8,48995,12169
STERLINBIO,STERLING BIOTECH LTD,04/16/2015,6.65,6.8,6.5,6.55,68386,51335
STERTOOLS,STERLING TOOLS LIMITED,04/16/2015,298,302.9,294.45,297.5,912,860
STOREONE,STORE ONE RETAIL INDIA LTD,04/16/2015,30.85,31.8,29.9,30.1,8815,6983
STRTECH,STERLITE TECHNOLOGIES LTD,04/16/2015,64.2,64.35,61.35,62.25,428843,21275
7
STYABS,STYROLUTION ABS (INDIA) LTD,04/16/2015,703.75,715,691.2,695,21845,13027
SUBEX,SUBEX AZURE LIMITED,04/16/2015,13.6,13.65,13,13.2,1633108,642945
SUBROS,SUBROS LIMITED,04/16/2015,69.5,70.2,67,67.65,73938,49984
SUDAR,SUDAR GARMENTS LTD,04/16/2015,25.9,25.9,24.5,24.85,73037,49561
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES LTD,04/16/2015,109.6,111.75,106.35,110,
70053,48389
SUJANATWR,SUJANA TOWER LTD,04/16/2015,15.5,15.9,15.1,15.2,98001,51525
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES LTD,04/16/2015,1.75,2.1,1.7,1.9,739036,450
419
SUMEETINDS,SUMEET INDUSTRIES LTD,04/16/2015,13.8,14.5,13.7,14.1,358641,176110

SUMMITSEC,SUMMIT SECURITIES LTD,04/16/2015,271,273.8,267.5,272.65,2498,2170
SUNCLAYLTD,SUNDARAM CLAYTON LTD,04/16/2015,1790.05,1840,1771.15,1836.2,948,760
SUNDARAM,SUNDARAM MULTI PAP LIMITED,04/16/2015,3,3,3,3,46392,46392
SUNDARMFIN,SUNDARAM FINANCE LTD,04/16/2015,1581.65,1595,1565,1571.05,58912,53181
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,04/16/2015,359.95,368.95,354.95,360.75,30
95,2322
SUNDRMFAST,SUNDARAM FASTENERS LTD,04/16/2015,196.1,196.95,191.1,192.75,39685,256
63
SUNFLAG,SUNFLAG IRON AND STEEL CO,04/16/2015,22.25,22.7,22.1,22.25,25673,21464
SUNILHITEC,SUNIL HITECH ENGR. LTD,04/16/2015,182,184.7,171.8,179.35,90655,50167
SUNPHARMA,SUN PHARMACEUTICALS IND.,04/16/2015,1122.2,1127.25,1082.5,1087.95,2725
037,1615501
SUNTECK,SUNTECK REALTY LTD,04/16/2015,299.4,305.9,287,293.25,37589,16664
SUNTV,SUN TV LIMITED,04/16/2015,381,385.5,367.2,370.4,1152544,558134
SUPERHOUSE,SUPERHOUSE LTD,04/16/2015,230.2,233.85,221.35,225.4,3367,2548
SUPERSPIN,SUPER SPINNING MILLS LTD,04/16/2015,9.35,9.35,8.25,9.15,284079,161957
SUPPETRO,SUPREME PETROCHEMICALS LT,04/16/2015,68,69.7,68,68.75,10703,8998
SUPRAJIT,SUPRAJIT ENGINEERING LIMITED,04/16/2015,120.4,122.25,117.75,118.7,34651
,24444
SUPREMEIND,SUPREME INDUSTRIES LTD,04/16/2015,709.05,709.05,675,684.2,47687,36863
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA LIMITED,04/16/2015,229,233,224.25,231.65
,24691,23593
SUPREMETEX,SUPREME TEX MART LTD,04/16/2015,5.7,5.7,5.7,5.7,5000,5000
SURANACORP,SURANA CORPORATION LTD,04/16/2015,8.9,8.95,8.9,8.95,1680,1680
SURANASOL,SURANA SOLAR LTD,04/16/2015,69.8,70.4,68.5,68.85,63563,18289
SURANAT&P,SURANA TELECOM AND POWER LTD,04/16/2015,15.5,16.95,14.15,14.5,1668818,
166639
SURYAJYOTI,SURYAJYOTI SPINNING MILLS LIMIED,04/16/2015,8,9.6,7.15,9.25,20176,174
50
SURYALAXMI,SURYALAKSHMI COTTON MILLS LIMITED,04/16/2015,89.7,91,88.3,90.6,2956,2
700
SURYAROSNI,SURYA ROSHNI LTD,04/16/2015,124.7,127.65,121.1,125.05,311278,71850
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES LIMITED,04/16/2015,394.9,399.9,382,394.
2,10157,4986
SUVEN,SUVEN LIFE SCIENCES LIMITED,04/16/2015,331.15,337,320.35,324.8,1080097,332
074
SUZLON,SUZLON ENERGY LTD.,04/16/2015,28.4,28.6,27.3,27.85,43666834,12888795
SWANENERGY,SWAN ENERGY LTD,04/16/2015,61.3,62.1,60.1,60.75,397017,25892
SWARAJENG,SWARAJ ENGINES LTD,04/16/2015,873,878.95,848.1,854.8,3904,2924
SWELECTES,SWELECT ENERGY SYSTEMS LTD,04/16/2015,607.95,642.4,591.05,611.55,30765
,10808
SYMPHONY,SYMPHONY LTD,04/16/2015,2982.05,3070,2952,2967.15,38433,24658
SYNCOM,SYNCOM HEALTHCARE LTD,04/16/2015,7.9,8.45,7.55,8,426288,259662
SYNDIBANK,SYNDICATE BANK,04/16/2015,111.4,111.4,106.5,107.75,1292212,247883
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I) LTD,04/16/2015,21.55,23,21.1,21.2,2
003,2002
TAJGVK,TAJ GVK HOTELS & RESORTS,04/16/2015,73.05,75.25,73.05,73.85,10542,4156
TAKE,TAKE SOLUTIONS LIMTED,04/16/2015,132.5,133,126.65,127.95,232667,115444
TALBROAUTO,TALBROS AUTO. COMP. LTD,04/16/2015,161,164,156.1,158.25,47403,20311
TALWALKARS,TALWALKARS BETTER VALUE FITNESS LTD,04/16/2015,353.2,354.45,337,350.2
,136521,45433
TANLA,TANLA SOLUTIONS LIMITED,04/16/2015,18.95,19.8,18.4,18.75,383096,237925
TANTIACONS,TANTIA CONSTRUCTIONS LTD,04/16/2015,29.6,29.6,25.8,26.1,10979,7774
TARAJEWELS,TAR AJEWELS,04/16/2015,65.25,65.25,62.35,63.1,9156,7905
TARAPUR,TARAPUR TRANSFORMERS LTD,04/16/2015,6.15,6.35,5.75,5.75,6103,3751
TARMAT,TARMAT LTD,04/16/2015,28.5,29.65,27,29.65,1115,115
TATACHEM,TATA CHEMICALS LTD,04/16/2015,441.6,448.9,440.2,447.7,276162,60490
TATACOFFEE,TATA COFFEE LIMITED,04/16/2015,93.8,94,92.8,93.25,239542,111050
TATACOMM,TATA COMMUNICATIONS LIMITED,04/16/2015,491.85,497.45,475.5,482.65,12907
59,300343
TATAELXSI,TATA ELXSI (I) LTD,04/16/2015,1308.3,1350,1289.65,1319.1,870957,108671
TATAGLOBAL,TATA GLOBAL BEVERAGES LTD,04/16/2015,158.9,160.25,156.05,159.3,137349
4,362001
TATAINVEST,TATA INVESTMENT CORP LTD,04/16/2015,590,606,586.6,591.8,67031,22414
TATAMETALI,TATA METALIKS LTD,04/16/2015,131.6,135.6,130.1,131,341692,61415
TATAMOTORS,TATA MOTORS LTD.,04/16/2015,543.75,551.25,534.2,541.25,4027716,197079
1
TATAMTRDVR,TATA MOTORS DVR A ORD,04/16/2015,348,358,341,348.9,2580149,1228610
TATAPOWER,TATA POWER CO LTD,04/16/2015,81.2,81.3,79.35,80.2,1788962,820528
TATASPONGE,TATA SPONGE IRON LTD,04/16/2015,804.3,844,804.3,831.45,1054178,186666
TATASTEEL,TATA IRON AND STEEL CO LT,04/16/2015,338.4,343.35,333.55,337.7,3770739
,1126123
TBZ,TRIB BHIMJI ZAVERI LTD,04/16/2015,157.7,157.7,151.25,153.05,24320,12777
TCI,TRANSPORT CORPN OF INDIA,04/16/2015,283.95,286.55,266.1,269.95,69164,32041
TCIDEVELOP,TCI DEVELOPERS LTD,04/16/2015,287.95,296,287.95,296,262,162
TCIFINANCE,TCI FINANCE LIMITED,04/16/2015,38.75,39.4,38.1,38.9,36327,35826
TCS,TATA CONSULTANCY SERV LT,04/16/2015,2626.95,2627,2571.35,2582.8,1608785,1002
627
TDPOWERSYS,TD POWER SYSTEMS LTD,04/16/2015,384.95,393.95,367.55,377.35,10612,577
3
TECHIN,TECHINDIA NIRMAN LTD,04/16/2015,4.8,5,4.8,5,1200,1200
TECHM,TECH MAHINDRA LIMITED,04/16/2015,662.7,664.25,644.5,656.05,1850395,1298034
TECHNO,TECHNO ELECTRIC & ENGINEERING COMPANY LTD,04/16/2015,396.05,414,387,402.9
5,54340,39291
TECHNOFAB,TECHNOFAB ENGINEERING LTD,04/16/2015,178,182.5,176.1,177.6,1729,1490
TECPRO,TECPRO SYSTEMS LTD,04/16/2015,11.1,11.5,11.1,11.45,3741,3741
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS LTD,04/16/2015,39,39.9,37.5,38.35,868
25,48882
TEXMOPIPES,TEXMO PIPES AND PRODUCTS LTD,04/16/2015,12.3,13.1,12.05,12.3,108310,5
7173
TEXRAIL,TEXMACO RAIL & ENGINEERING LTD,04/16/2015,150.4,154.4,147.2,147.6,237499
,151524
TFCILTD,TOURISM FINANCE CORP. OF,04/16/2015,77.3,78.2,74.8,75.2,179450,81375
TFL,TRANSWARRANTY FINANCE LIMITED,04/16/2015,5.75,6.35,5.75,5.75,2049,2048
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,04/16/2015,157.5,167,157.5,162.9,223222,75
510
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,04/16/2015,200,206,195.15,203.85,506,326
THEMISMED,THEMIS MEDICARE LIMITED,04/16/2015,136,141,134,140.5,2163,2163
THERMAX,THERMAX LTD,04/16/2015,1074,1095.95,1062,1078.7,89638,79996
THIRUSUGAR,THIRU AROORAN SUGARS LIMITED,04/16/2015,30,32.8,27.4,28.55,1750,1157
THOMASCOOK,THOMAS COOK (INDIA) LTD,04/16/2015,236.15,240.4,232,236.05,397642,285
027
THOMASCOTT,THOMAS SCOTT (INDIA) LTD,04/16/2015,8.5,8.5,8.4,8.4,10,10
TI,TILAKNAGAR INDUSTRIES LTD,04/16/2015,25,25.35,24,24.6,440308,255451
TIDEWATER,TIDE WATER OIL CO. (INDIA) LIMITED,04/16/2015,15833.8,16555.2,15600,16
058.1,1448,506
TIIL,TECHNOCRAFT INDUSTRIES (INDIA) LIMITED,04/16/2015,266,270,255,257,75331,496
67
TIL,TIL LTD,04/16/2015,529.8,529.8,510,514.4,6029,4882
TIMBOR,TIMBOR HOME LTD,04/16/2015,5.95,5.95,5.95,5.95,5551,5551
TIMESGTY,TIMES GUARANTY LIMITED,04/16/2015,23,24,23,24,2,1
TIMETECHNO,TIME TECHNOPLAST LIMITED,04/16/2015,49.85,50.5,49.6,50.2,139084,77082
TIMKEN,TIMKEN INDIA LIMITED,04/16/2015,639,643.45,630.1,634.5,69904,33019
TINPLATE,THE TINPLATE CO. (I) LTD,04/16/2015,63.6,64.55,61.15,62.3,256999,60609
TIPSINDLTD,TIPS INDUSTRIES LIMITED,04/16/2015,49.95,50,46.6,47.35,3483,2548
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,04/16/2015,99,99,93.35,94.05,9552,6064
TITAN,TITAN INDUSTRIES LTD,04/16/2015,411.35,417.5,396.65,406.25,884632,202926
TNPETRO,TAMILNADU PETROPRODUCTS LTD,04/16/2015,14.5,14.75,13.9,14.7,269914,26195
0
TNPL,TAMILNADU NEWSPRT & PAPER,04/16/2015,136,136,133.1,134.2,23596,18060

TNTELE,TAMILNADU TELECOMMUNICATION LTD,04/16/2015,3.75,4,3.75,3.75,1455,1455
TODAYS,TODAYS WRITING PRODUCTS LIMITED,04/16/2015,2.45,2.45,2.35,2.35,1500,1500
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,04/16/2015,22.95,23.6,22.95,23.5,1082,1
059
TORNTPHARM,TORRENT PHARMACEUTICALS L,04/16/2015,1308.5,1325,1261.4,1309.4,78689,
40167
TORNTPOWER,TORRENT POWER LTD,04/16/2015,167.55,171.7,165.5,169.45,194830,96179
TREEHOUSE,TREE HOUSE EDUCATION LTD,04/16/2015,402.05,408.5,399,401.1,21648,12328
TRENT,TRENT LTD,04/16/2015,1390.15,1395,1360.1,1389.75,15573,10774
TRF,TRF LTD,04/16/2015,381.5,381.5,368.25,375.35,13887,5824
TRIDENT,TRIDENT LTD,04/16/2015,25.5,25.5,24,24.3,140483,113528
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,04/16/2015,42,43.2,40,41.55,40515,28805
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA) LIMITED,04/16/2015,255.3,265,255.3,260.
95,13873,9690
TRITURBINE,TRIVENI TURBINE LTD,04/16/2015,128.05,129.7,125.85,127.1,29173,18351
TRIVENI,TRIVENI ENGG. & INDS. LTD,04/16/2015,19.5,20.5,19.45,19.6,151654,88352
TTKPRESTIG,TTK PRESTIGE LTD,04/16/2015,3760,3801,3716,3778.95,26823,21061
TTL,T T LIMITED,04/16/2015,57.05,59.05,55.1,58.1,44309,25556
TTML,TATA TELESERV(MAHARASTRA),04/16/2015,8.5,8.55,8.3,8.3,1662968,630066
TUBEINVEST,TUBE INVESTMENTS OF INDIA,04/16/2015,387.5,392,379,383.95,77507,39639
TULSI,TULSI EXTRUSIONS LTD,04/16/2015,3.55,3.75,3.55,3.75,328,327
TV18BRDCST,TV18 BROADCAST LTD,04/16/2015,40.1,41.25,38.7,39,13140333,4582048
TVSELECT,TVS ELECTRONICS LTD,04/16/2015,44.7,47.3,44.6,45.15,32339,19909
TVSMOTOR,TVS MOTOR COMPANY LTD,04/16/2015,252,252.45,242.4,244.7,2792944,1449375
TVSSRICHAK,TVS SRICHAKRA LIMITED,04/16/2015,1940,1987.05,1884,1912.85,7333,3630
TVTODAY,TV TODAY NETWORK LTD,04/16/2015,241.8,242.85,235.1,238.95,194255,76684
TWL,TITAGARH WAGONS LTD,04/16/2015,601.7,622,591.15,594.9,494584,155735
UBHOLDINGS,UNITED BREWERIES (HOLDINGS) LTD,04/16/2015,24,25.6,23.7,25.25,1046482
,459037
UBL,UNITED BREWERIES LTD,04/16/2015,1161,1183.2,1135,1170.45,184402,44759
UCALFUEL,UCAL FUEL SYSTEMS LTD,04/16/2015,118.6,121.25,116.5,117.6,32854,15465
UCOBANK,UCO BANK,04/16/2015,69.4,69.4,67.4,68.15,1357953,252876
UFLEX,UFLEX LIMITED,04/16/2015,132.1,134.9,127,128.65,90015,47667
UGARSUGAR,THE UGAR SUGAR WORKS LTD,04/16/2015,8.55,8.55,8.1,8.35,4090,4090
UJAAS,UJAAS ENERGY LTD,04/16/2015,19.45,19.7,18.85,19.45,540904,326424
ULTRACEMCO,ULTRATECH CEMENT LIMITED,04/16/2015,2986.5,3003.85,2860.6,2895.05,301
285,179822
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS LTD,04/16/2015,3.9,4.15,3.4,3.8,18680,
10964
UNICHEMLAB,UNICHEM LABORATORIES LTD,04/16/2015,207.1,242,207.1,222.7,1570315,311
675
UNIENTER,UNIPHOS ENTERPRISES LTD,04/16/2015,37.2,37.5,35,35.85,18346,12512
UNIONBANK,UNION BANK OF INDIA,04/16/2015,166.4,166.8,162.5,164,1856739,351382
UNIPLY,UNIPLY INDUSTIRES LIMITED,04/16/2015,27.4,27.45,26.4,26.4,10434,10434
UNITECH,UNITECH LTD,04/16/2015,17.6,17.65,16.95,17.1,30451239,7760954
UNITEDBNK,UNITED BANK OF INDIA,04/16/2015,30.5,30.55,29.65,29.75,625617,348465
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO LTD,04/16/2015,210.75,210.8,194.5,21
0.8,254,129
UNITY,UNITY INFRAPROJECTS LIMITED,04/16/2015,19.7,20.3,18.95,19.1,86824,42203
UNIVCABLES,UNIVERSAL CABLES LTD,04/16/2015,38,39,38,39,145,145
UPERGANGES,UPPER GANGES SUGAR & INDS,04/16/2015,39,39,38.3,38.3,1582,1502
UPL,UPL LTD,04/16/2015,462.9,467.85,438.65,451.95,1788201,698647
USHAMART,USHA MARTIN LTD.,04/16/2015,23.5,23.5,22.55,22.75,238638,178739
USHERAGRO,USHER AGRO LTD,04/16/2015,50.65,52.15,49.6,51.6,117985,72013
UTTAMSTL,UTTAM GALVA STEELS LTD,04/16/2015,53.85,53.85,50.5,50.75,51743,27271
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,04/16/2015,13.2,13.45,12.85,12.95,6070,3491
UTTAMVALUE,UTTAM VALUE STEELS LTD,04/16/2015,4.75,4.95,4.5,4.55,120719,90402
V2RETAIL,V2 RETAIL LTD,04/16/2015,39,39.65,38.35,38.5,24047,19242
VADILALIND,VADILAL INDUSTRIES LTD,04/16/2015,333.1,382.9,332.2,369.45,274669,571
90
VAIBHAVGBL,VAIBHAV GLOBAL LTD,04/16/2015,813,820,806.05,816.9,8640,7402
VAKRANGEE,VAKRANGEE LTD,04/16/2015,128.25,129,124.7,128.25,1352500,818804
VALECHAENG,VALECHA ENGINEERING LIMITED,04/16/2015,102.1,103,99.9,100.5,77033,387
13
VALUEIND,VALUE INDUSTRIES LTD,04/16/2015,10.05,10.1,9.8,9.8,8453,7292
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,04/16/2015,26,26.5,25.5,26.2,43236,41224
VARDMNPOLY,VARDHMAN POLYTEX LTD.,04/16/2015,47,47,45.6,45.75,915,605
VARUNSHIP,VARUN SHIPPING LTD,04/16/2015,4.55,4.75,4.45,4.45,226172,153184
VASCONEQ,VASCON ENGINEERS LTD,04/16/2015,25.1,25.5,24.2,24.2,2712,2609
VASWANI,VASWANI INDUSTRIES LTD,04/16/2015,3,3,3,3,1125,1125
VENKEYS,VENKY'S (INDIA) LIMITED,04/16/2015,341,343,330,332.2,21711,11862
VENUSREM,VENUS REMEDIES LIMITED,04/16/2015,207.1,215.7,192.5,204.5,990470,144934
VESUVIUS,VESUVIUS INDIA LTD,04/16/2015,801.75,801.75,771.1,783.2,1302,1107
VGUARD,V-GUARD INDUSTRIES LTD,04/16/2015,985,989.1,955,961.05,21222,10761
VHL,VARDHMAN HOLDINGS LIMITED,04/16/2015,854.9,880,801,861,72,29
VICEROY,VICEROY HOTELS LIMITED,04/16/2015,17.55,17.95,17.15,17.45,47209,32244
VIDEOIND,VIDEOCON INDUSTRIES LIMITED,04/16/2015,159.25,161.9,157.5,158.65,923532
,559484
VIJAYABANK,VIJAYA BANK,04/16/2015,48,48.05,47.1,47.2,149321,80701
VIJSHAN,VIJAY SHANTHI BUILDERS LTD,04/16/2015,10.9,11.2,10.85,11.15,16549,11204
VIKASGLOB,VIKAS GLOBALONE LTD,04/16/2015,6.7,6.7,6.35,6.4,310179,212723
VIMALOIL,VIMAL OIL & FOODS LTD,04/16/2015,223,224.1,221.25,221.25,3811,1802
VIMTALABS,VIMTA LABS LIMITED,04/16/2015,76.75,77.75,74.25,76.2,41425,21081
VINATIORGA,VINATI ORGANICS LTD,04/16/2015,651.95,664.9,640.6,645.85,80989,55258
VINDHYATEL,VINDHYA TELELINKS LTD.,04/16/2015,513.1,519,506.5,507.65,2886,2656
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,04/16/2015,92.75,92.75,83,85.75,55130,292
56
VIPIND,VIP INDUSTRIES LTD.,04/16/2015,110.05,112.4,106.8,108.45,1041788,278039
VISAKAIND,VISAKA INDUSTRIES LIMITED,04/16/2015,108,108,104.15,105.2,9363,7459
VISASTEEL,VISA STEEL LIMITED,04/16/2015,18.25,18.5,17.75,17.85,49161,36789
VISESHINFO,VISESH INFOTECNICS LTD,04/16/2015,0.15,0.15,0.1,0.1,1477317,578312
VISHNU,VISHNU CHEMICALS LTD,04/16/2015,174.5,174.9,167.5,169.4,12645,6720
VISUINTL,VISU INTERNATIONAL LIMITED,04/16/2015,0.6,0.6,0.55,0.55,400,400
VIVIDHA,VISAGAR POLYTEX LTD,04/16/2015,1275.1,1350,1215.05,1301.25,2290,802
VIVIMEDLAB,VIVIMED LABS LIMITED,04/16/2015,375.75,383.7,372.95,378.85,32958,2286
8
VKSPL,VKS PROJECTS LTD,04/16/2015,0.2,0.2,0.15,0.15,366920,267480
VLSFINANCE,VLS FINANCE LTD.,04/16/2015,42,42.8,37.95,39.65,48389,18351
VMART,VMART RETAIL LTD,04/16/2015,546,569.8,546,567.4,3645,3187
VOLTAMP,VOLTAMP TRANSFORMERS LIMITED,04/16/2015,700.1,716.95,692.05,700.05,14983
,10470
VOLTAS,VOLTAS LTD,04/16/2015,300.5,302,289.4,292,1899870,525388
VSSL,VARDHMAN SPECIAL STEELS LTD,04/16/2015,34.7,35,34,35,5,2
VSTIND,VST INDUSTRIES LTD.,04/16/2015,1685,1720,1668,1711.3,1541,1011
VSTTILLERS,V.S.T TILLERS TRACTORS LTD,04/16/2015,1415,1495,1415,1452.15,4514,276
0
VTL,VARDHMAN TEXTILES LIMITED,04/16/2015,677,714,652.05,683.9,110625,29382
WABAG,VA TECH WABAG LTD,04/16/2015,789,811,781.2,799,110907,61602
WABCOINDIA,WABCO INDIA LTD,04/16/2015,5699,5739.35,5560.55,5684.1,4780,3212
WALCHANNAG,WALCHANDNAGAR INDUSTRIES LTD,04/16/2015,208,208.7,197.2,200.2,287649,
65048
WANBURY,WANBURY LIMITED,04/16/2015,69,73.9,69,73.9,15465,15465
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS LIMITED,04/16/2015,24.75,24.8,23.25,23.6,1232
3,8117
WEIZFOREX,WEIZMANN FOREX LTD,04/16/2015,310,315.4,306,310,2246,238
WEIZMANIND,WEIZMANN LTD,04/16/2015,12.05,13.95,12.05,13.05,1942,1508
WELCORP,WELSPUN CORP LTD,04/16/2015,57.6,59.4,56.65,58.5,136685,22605
WELENTRP,WELSPUN ENTERPRISES LTD,04/16/2015,344,353.95,338,347.45,2530,2259
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS LTD,04/16/2015,37.1,38.8,35.65,38,143
3,1399
WELPROJ,WELSPUN PROJECTS LTD,04/16/2015,32,32.5,30,31.4,7531,5240
WELSPUNIND,WELSPUN INDIA LTD,04/16/2015,433,435.2,413.7,422.2,48737,27828
WENDT,WENDT (INDIA) LTD.,04/16/2015,1799.4,1799.4,1750.2,1787.25,32,28
WHEELS,WHEELS INDIA LTD,04/16/2015,1273.95,1293,1230,1239.45,8530,4040
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,04/16/2015,765,770.95,736,746.5,120407,64620
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,04/16/2015,76,76.7,74.6,74.85,7116,4069
WINDMACHIN,WINDSOR MACHINES LTD,04/16/2015,23.4,25.1,22.45,24.15,7329,4056
WINSOME,WINSOME YARNS LTD,04/16/2015,1.15,1.15,1.15,1.15,5510,5510
WIPRO,WIPRO LTD,04/16/2015,607,608.2,590.05,601.95,2451912,1641807
WOCKPHARMA,WOCKHARDT LTD.,04/16/2015,1725.25,1760,1650.1,1739.2,2863279,371374
WONDERLA,WONDERLA HOLIDAYS LTD,04/16/2015,284.5,284.85,276.4,278.25,56224,29451
WSI,W S INDUSTRIES (I) LTD,04/16/2015,11.3,12.3,11.3,11.75,723,723
WSTCSTPAPR,WEST COAST PAPER MILLS LT,04/16/2015,53.9,54.35,52.75,53.15,83283,531
05
XCHANGING,XCHANGING SOLUTIONS LTD,04/16/2015,36.8,36.8,34,34.55,3595,2072
XLENERGY,XL ENERGY LTD,04/16/2015,2.8,2.8,2.8,2.8,50,50
XPROINDIA,XPRO INDIA LIMITED,04/16/2015,31,31.95,30.2,31.75,287,220
YESBANK,YES BANK LIMITED,04/16/2015,848.65,854.6,835.4,850.8,2490976,639589
ZANDUREALT,ZANDU REALTY LIMITED,04/16/2015,1705,1705,1640,1653.65,2475,1321
ZEEL,ZEE ENTERTAINMENT ENTERPRISES LTD,04/16/2015,343.75,343.75,335.2,340.15,133
2867,852793
ZEELEARN,ZEE LEARN LTD,04/16/2015,36,36.5,35.5,36.25,265913,196126
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,04/16/2015,21.75,21.9,20.8,21.15,905345,49150
7
ZENITHBIR,ZENITH BIRLA INDIA LIMITED,04/16/2015,0.85,1,0.85,0.95,46121,38228
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,04/16/2015,745.2,760,735.45,752.7,28578,19440
ZENTEC,ZEN TECHNOLOGIES LTD,04/16/2015,78.5,79.45,73.1,74.25,122946,56723
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS LIMITED,04/16/2015,165.1,169.55,162.1,16
3.55,30015,17583
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,04/16/2015,292,307.45,290,297.8,801,684
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,04/16/2015,40,40,40,40,243,243
ZUARI,ZUARI AGRO CHEMICALS LTD,04/16/2015,240.8,245,232,240,54437,50730
ZUARIGLOB,ZUARI GLOBAL LTD,04/16/2015,100.15,100.95,97.6,98.7,3003,1985
ZYDUSWELL,ZYDUS WELLNESS LTD,04/16/2015,1017.25,1025,991.1,995.25,69698,59967
ZYLOG,ZYLOG SYSTEMS LIMITED,04/16/2015,5.75,5.75,5.45,5.75,196210,119906

Nse 20150416

Hochgeladen von

Dokumentinformationen

Originaltitel

Copyright

Verfügbare Formate

Dieses Dokument teilen

Dokument teilen oder einbetten

Freigabeoptionen

Stufen Sie dieses Dokument als nützlich ein?

Sind diese Inhalte unangemessen?

Copyright:

Verfügbare Formate

Nse 20150416

Hochgeladen von

Copyright:

Verfügbare Formate

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

AHMEDFORGE,AHMEDNAGAR FORGINGS LTD,04/16/2015,319.9,332,295.3,298.55,1208556,314

ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,04/16/2015,37.25,38.5,36.8,37.2,26376,18159

BAJAJ-AUTO,BAJAJ AUTO LTD,04/16/2015,2067.5,2094.6,2050,2088.05,252040,143781

BIRLACORPN,BIRLA CORPORATION LTD,04/16/2015,450,456.8,434,436.8,3168,2480

CENTENKA,CENTURY ENKA LTD,04/16/2015,190.1,199,185.15,188.65,307697,99406

CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES LIMITED,04/16/2015,22.8,23.9,22.8,23.9,2594

DRDATSONS,DR DATSONS LABS LTD,04/16/2015,13.65,13.65,12.55,13.65,16713342,629464

EVERESTIND,EVEREST INDUSTRIES LTD,04/16/2015,325.1,329.85,323.7,325.95,5495,3425

GEINDSYS,GEI INDUSTRIAL SYSTEMS LTD,04/16/2015,15.25,15.25,14,15.05,82377,71826

GRAPHITE,GRAPHITE INDIA LTD,04/16/2015,84,84.25,82.25,82.55,246067,176187

HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE LIMITED,04/16/2015,134.25,135.4,125.

INDUSINDBK,INDUSIND BANK LTD.,04/16/2015,955,959,927.95,934.45,3431738,709722

KANANIIND,KANANI INDUSTRIES LTD,04/16/2015,8,8,8,8,400,400

MAGMA,MAGMA LEASING LIMITED,04/16/2015,104,104,98.9,100.85,261421,158200

METKORE,METKORE ALLOYS & INDUSTRIES LTD,04/16/2015,9.7,9.7,8.8,9,11778,10512

PRADIP,PRADIP OVERSEAS LTD,04/16/2015,2,2,1.7,1.95,7857,7758

SUMEETINDS,SUMEET INDUSTRIES LTD,04/16/2015,13.8,14.5,13.7,14.1,358641,176110

TNPL,TAMILNADU NEWSPRT & PAPER,04/16/2015,136,136,133.1,134.2,23596,18060

Das könnte Ihnen auch gefallen