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

NIFTY,CNX Nifty,08/04/2015,8564.1,8565.15,8448.25,8516.9,1075237719,0
CNX IT,CNX IT,08/04/2015,11480.7,11489.15,11379.15,11415.55,0,0
CNX Nifty Junior,CNX Nifty Junior,08/04/2015,21076.45,21335.45,21009,21305.8,0,0
BANK Nifty,BANK Nifty,08/04/2015,18968.25,19067.35,18758.9,18972.6,0,0
CNX Midcap,CNX Midcap,08/04/2015,13891.3,14046.35,13831.35,14029.85,0,0
CNX 500,CNX 500,08/04/2015,7150.2,7154.05,7074.75,7136.3,0,0
CNX 100,CNX 100,08/04/2015,8689.7,8693.7,8590.6,8664.4,0,0
Nifty Midcap 50,Nifty Midcap 50,08/04/2015,3497.35,3534.5,3468.4,3527.25,0,0
CNX Realty,CNX Realty,08/04/2015,177.75,178.45,174.4,176.2,0,0
CNX Infra,CNX Infra,08/04/2015,3306.95,3314,3261.8,3286.2,0,0
CNX Energy,CNX Energy,08/04/2015,8710.3,8710.3,8564.95,8609.2,0,0
CNX FMCG,CNX FMCG,08/04/2015,21014.45,21051.4,20744.85,20922,0,0
CNX MNC,CNX MNC,08/04/2015,10405.85,10418.3,10322.45,10403.3,0,0
CNX Pharma,CNX Pharma,08/04/2015,12441,12441,12278.6,12361.95,0,0
CNX PSE,CNX PSE,08/04/2015,3528.3,3537,3498,3529.85,0,0
CNX PSU Bank,CNX PSU Bank,08/04/2015,3559.85,3669.9,3504.6,3650.7,0,0
CNX Service,CNX Service,08/04/2015,11043.75,11048.45,10901.75,10979.4,0,0
India VIX,India VIX,08/04/2015,15.39,15.695,14.28,14.83,0,0
CNX AUTO,CNX AUTO,08/04/2015,8655.1,8720.3,8576.5,8703.6,0,0
CNX Metal,CNX Metal,08/04/2015,2120,2179.95,2108.9,2167.7,0,0
CNX Media,CNX Media,08/04/2015,2495,2497.25,2451.15,2472.75,0,0
CNX Smallcap,CNX Smallcap,08/04/2015,5844.3,5888.3,5808.15,5877.65,0,0
CNX 200,CNX 200,08/04/2015,4495.85,4497.85,4445.7,4484.2,0,0
CNX Dividend Oppt,CNX Dividend Oppt,08/04/2015,2064.25,2065.9,2041.2,2060.1,0,0
CNX Commodities,CNX Commodities,08/04/2015,2618.4,2632.5,2590.85,2626.7,0,0
CNX Consumption,CNX Consumption,08/04/2015,3697.75,3698.45,3651.65,3675.15,0,0
CNX Finance,CNX Finance,08/04/2015,7742.05,7775.3,7659.05,7721.7,0,0
Nifty Dividend,Nifty Dividend,08/04/2015,69.12,69.12,69.12,69.12,0,0
LIX 15,LIX 15,08/04/2015,3576.5,3597.75,3538.35,3584.6,0,0
CPSE Index,CPSE Index,08/04/2015,2408.65,2409.4,2382.85,2405.55,0,0
NI15,NI15,08/04/2015,5311.4,5311.4,5243.45,5276.05,0,0
NIFTY PR 2X LEV,NIFTY PR 2X LEV,08/04/2015,3707.75,3707.75,3608.25,3667,0,0
NIFTY PR 1X INV,NIFTY PR 1X INV,08/04/2015,450.05,456.1,450.05,452.55,0,0
NIFTY TR 2X LEV,NIFTY TR 2X LEV,08/04/2015,4313.95,4313.95,4198.2,4266.55,0,0
NIFTY TR 1X INV,NIFTY TR 1X INV,08/04/2015,417.1,422.75,417.1,419.4,0,0
NSE ADVANCES,NSE ADVANCES,08/04/2015,837,837,837,837,0,0
NSE DECLINES,NSE DECLINES,08/04/2015,648,648,648,648,0,0
NiftyPCR,Nifty PCR (OI),08/04/2015,0.92,0.92,0.92,0.92,0,0
20MICRONS,20 MICRONS LTD,08/04/2015,28.7,29.9,28.6,29.2,54804,31223
3IINFOTECH,3I INFOTECH LIMITED,08/04/2015,4,4.1,3.8,3.85,1409785,1409785
3MINDIA,3M INDIA LIMITED,08/04/2015,9500,9536.95,9030.05,9412.2,8070,5657
8KMILES,8K MILES SOFTWARE SERVICES LTD,08/04/2015,870,897,820,875.65,14200,4372
A2ZINFRA,A2Z INFRA ENGINEERING LTD,08/04/2015,29.3,30.2,28,29.35,367403,209316
AARTIDRUGS,AARTI DRUGS LTD.,08/04/2015,680,684.95,645.1,656.3,90843,52021
AARTIIND,AARTI INDUSTRIES LTD,08/04/2015,420.7,420.7,385.1,389.25,150909,103195
AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,08/04/2015,73.8,76.25,67.3,75.2,40342,
24651
ABAN,ABAN OFFSHORE LTD,08/04/2015,304.35,310,301.3,305.1,1693759,315700
ABB,ABB LTD.,08/04/2015,1383,1389,1352,1361.65,40695,24045
ABBOTINDIA,ABBOTT INDIA LTD,08/04/2015,4510.05,4715.25,4510,4693.75,8756,6508
ABCIL,ADITYA BIRLA CHEMICALS (INDIA) LTD,08/04/2015,230,233.5,224.1,229.85,33610
,22540
ABGSHIP,ABG SHIPYARD LIMITED,08/04/2015,178.95,185.1,177.1,180.3,152249,27265
ABIRLANUVO,ADITYA BIRLA NUVO LIMITED,08/04/2015,2264.65,2320,2225.25,2285.85,180
150,77733
ACC,ASSOCIATED CEMENT CO LTD,08/04/2015,1403.7,1403.7,1366,1377.2,209105,109931
ACCELYA,ACCELYA KALE SOLUTIONS LTD,08/04/2015,1106,1150.05,1060,1128.3,11717,633
9
ACE,ACTION CONSTRUCTION EQUIPMENT LIMITED,08/04/2015,49.25,49.65,47.15,47.9,3961

33,207564
ACROPETAL,ACROPETAL TECHNOLOGIES LTD,08/04/2015,2.9,3,2.75,2.9,38880,30480
ADANIENT,ADANI ENTERPRISES LIMITED,08/04/2015,85.4,95.8,84.5,94.45,10508274,1562
515
ADANIPORTS,ADANI PORT & SEZ LTD,08/04/2015,332.25,340.3,329.6,339.15,4458398,256
1641
ADANIPOWER,ADANI POWER LTD,08/04/2015,28.25,29.05,27.6,28.45,15909967,7580748
ADANITRANS,ADANI TRANSMISSION LTD,08/04/2015,30.35,30.35,30.35,30.35,52219,52219
ADFFOODS,ADF FOODS LTD,08/04/2015,85,85.1,80.1,80.9,102125,54221
ADHUNIK,ADHUNIK METALIKS LTD.,08/04/2015,21.15,21.15,20.05,20.6,162056,100805
ADI,ADI FINECHEM LTD,08/04/2015,210,216.95,209.8,211.1,9333,7686
ADLABS,ADLABS ENTERTAINMENT LTD,08/04/2015,164.85,167.25,157.15,158.95,362323,15
2187
ADORWELD,ADOR WELDING LIMITED,08/04/2015,288,295,279,292.65,23475,17977
ADSL,ALLIED DIGITAL SERVICES LIMITED,08/04/2015,35.55,36.5,34,36.2,290126,170209
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA) LIMITED,08/04/2015,54.9,54.9,50.9,52.
45,3924,3549
ADVANTA,ADVANTA INDIA LIMITED,08/04/2015,525.95,533,504.3,517.2,17796,5443
AEGISCHEM,AEGIS LOGISTICS LIMITED,08/04/2015,850,864.9,840,847.5,17729,6162
AFL,ACCEL FRONTLINE LIMITED,08/04/2015,104,112.9,103.25,107.85,211721,130218
AGARIND,AGARWAL INDUSTRIAL CORPORATION LTD,08/04/2015,99,100,98,98.2,959,836
AGCNET,AGC NETWORKS LTD,08/04/2015,140,143,133,135.35,28621,15675
AGRODUTCH,AGRO DUTCH INDUSTRIES LIMITED,08/04/2015,4,4.2,4,4.2,19548,15449
AHLEAST,ASIAN HOTELS (EAST) LTD,08/04/2015,151,169.95,151,169.25,1595,1314
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,08/04/2015,250.75,253,243,250.85,39445,1916
1
AHLWEST,ASIAN HOTELS (WEST) LTD,08/04/2015,104,117.75,104,112.1,107,100
AIAENG,AIA ENGINEERING LIMITED,08/04/2015,1027.4,1028.7,994.05,999.8,139131,1126
66
AIL,ALSTOM INDIA LTD,08/04/2015,827.5,837.65,812.75,825.65,14127,7770
AJANTPHARM,AJANTA PHARMA LIMITED,08/04/2015,1559.4,1649.4,1547.65,1629,441664,76
162
AJMERA,AJMERA REALTY & INFRA INDIA LTD,08/04/2015,138.75,139.6,136.2,137.25,3523
5,15879
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,08/04/2015,18.7,19.35,18.6,18.95,3426330,17098
00
AKZOINDIA,AKZO NOBEL INDIA LTD,08/04/2015,1408,1494,1390,1483.3,131480,56639
ALANKIT,ALANKIT LTD,08/04/2015,224.4,225.65,221.3,222,198380,47197
ALBK,ALLAHABAD BANK,08/04/2015,93.55,95,91.3,94.35,3533418,596363
ALCHEM,ALCHEMIST LTD,08/04/2015,27,28.5,26.9,27.45,6376,4793
ALEMBICLTD,ALEMBIC LIMITED,08/04/2015,50.15,50.3,48.1,48.6,836588,366675
ALICON,ALICON CASTALLOY LTD,08/04/2015,341.15,343.5,332,332.85,9147,7022
ALKALI,ALKALI METALS LTD,08/04/2015,52.55,55.8,51.6,54.2,18331,12990
ALKYLAMINE,ALKYL AMINES CHEMICALS LIMITED,08/04/2015,284,287.55,272.1,276.5,3923
,3075
ALLCARGO,ALLCARGO GLOBAL LOGISTICS LIMITED,08/04/2015,304.35,318.9,302.05,314.35
,200543,127260
ALLSEC,ALLSEC TECHNOLOGIES LTD,08/04/2015,38,41.55,37.3,41.55,79928,59734
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,08/04/2015,9.7,9.7,9.25,9.5,6718,6014
ALOKTEXT,ALOK INDUSTRIES LTD,08/04/2015,7.35,7.45,7,7.1,7172890,2880995
ALPA,ALPA LABORATORIES LIMITED,08/04/2015,16.1,16.2,15.7,16,2684,2684
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,08/04/2015,403.95,403.95,387.6,393.7,13203,914
5
ALPSINDUS,ALPS INDUSTRIES LTD.,08/04/2015,6.05,6.05,6.05,6.05,132050,132050
ALSTOMT&D,ALSTOM T&D INDIA LTD,08/04/2015,544.95,551,536.5,539.85,66458,24213
AMARAJABAT,AMARA RAJA BATTERIES LTD,08/04/2015,957.7,991.85,957,975.4,836177,235
099
AMBIKCO,AMBIKA COTTON MILLS LTD,08/04/2015,1095,1097.95,1042.1,1062.7,10525,7334
AMBUJACEM,AMBUJA CEMENTS LTD,08/04/2015,230.5,231.4,226,229.1,985064,450751
AMDIND,AMD INDUSTRIES LIMITED,08/04/2015,27.95,27.95,26,26.1,17059,14714

AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,08/04/2015,469.95,518,462.5,500.3,186562,5

3958
AMTEKAUTO,AMTEK AUTO LTD.,08/04/2015,171.85,172.9,166.55,169.5,944392,312875
AMTL,ADVANCE METERING TECHNOLOGY LTD,08/04/2015,25,25,23,23.65,7224,4721
ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,08/04/2015,42.05,45.85,41.8,44.4,3231133,1
167503
ANDHRABANK,ANDHRA BANK,08/04/2015,75.75,77.5,73.1,76.75,4798905,1050513
ANDHRACEMT,ANDHRA CEMENTS LTD,08/04/2015,7,7,6.65,6.7,339433,266044
ANDHRSUGAR,ANDHRA SUGARS LTD,08/04/2015,98.15,98.85,97.1,97.85,4157,2463
ANGIND,ANG INDUSTRIES LTD,08/04/2015,46.25,47.9,44.75,45.1,77236,47396
ANIKINDS,ANIK INDUSTRIES LTD,08/04/2015,29.5,31.5,29.3,31.5,754,754
ANKITMETAL,ANKIT METAL & POWER LTD,08/04/2015,2.2,2.2,2.2,2.2,457084,431148
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE LIMITED,08/04/2015,19.3,19.45,18.6,18
.95,83275,55841
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION LIMITED,08/04/2015,26.4,26.4,25.2,25.4,1
7211,11781
ANTGRAPHIC,ANTARCTICA LTD,08/04/2015,0.1,0.15,0.1,0.1,11950,11950
APARINDS,APAR INDUSTRIES LTD.,08/04/2015,414.05,446,411,434,98666,56508
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,08/04/2015,624,629.9,600,624.7,18179,7597
APLAPOLLO,APL APOLLO TUBES LTD,08/04/2015,445,449,443,443.75,8203,7606
APLLTD,ALEMBIC PHARMA LTD,08/04/2015,739.6,754.4,726.05,739.75,207968,128456
APOLLOHOSP,APOLLO HOSPITALS ENTER. L,08/04/2015,1382,1388,1351.8,1368.55,162803,
92219
APOLLOTYRE,APOLLO TYRES LTD,08/04/2015,207.25,218.5,203.5,217.25,4863271,1250196
APTECHT,APTECH LIMITED,08/04/2015,71.15,71.15,68.55,69.15,234009,81303
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,08/04/2015,58.6,61.9,56.2,58.45,274897,94840
ARCHIES,ARCHIES LTD,08/04/2015,28.4,29.5,27.8,28.95,252944,131823
ARCOTECH,ARCOTECH LTD,08/04/2015,347.55,349,343.05,346.75,50146,9212
ARIES,ARIES AGRO LIMITED,08/04/2015,129.8,131.95,126.7,128.55,55875,26264
ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,08/04/2015,42,42,41.55,42,1037,1027
AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,08/04/2015,54,55,53.5,54.85,4535,3876
ARROWCOAT,ARROW COATED PRODUCTS LTD,08/04/2015,486.9,490,473.05,483.95,6780,4776
ARROWTEX,ARROW TEXTILES LTD,08/04/2015,31.5,32,30.5,31,51893,31942
ARSHIYA,ARSHIYA INTERNATIONAL LTD,08/04/2015,38,38.4,36.5,36.7,334963,191706
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS LIMITED,08/04/2015,31.35,31.45,30.4,30.65
,87136,46454
ARVIND,ARVIND LTD,08/04/2015,320.95,325.4,313.2,315.85,2548098,1049959
ARVINDREM,ARVIND REMEDIES LTD,08/04/2015,16.85,17,16.3,16.5,300180,199041
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,08/04/2015,174.9,178.95,172,177.1,89713,506
22
ASAHISONG,ASAHI SONGWON COLOR LTD,08/04/2015,141.05,143,139.65,141.95,6837,3829
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES LIMITED,08/04/2015,45.2,46.5,44.5,46.25
,9190,7382
ASHAPURMIN,ASHAPURA MINECHEM LTD,08/04/2015,59.3,60.2,58.2,58.55,62208,35351
ASHIANA,ASHIANA HOUSING LTD,08/04/2015,215.95,216.95,210,211,25107,17090
ASHIMASYN,ASHIMA LIMITED,08/04/2015,12.8,14.15,12.65,14.15,210911,96659
ASHOKA,ASHOKA BUILDCON LTD,08/04/2015,182,187.9,179,183.7,105926,67253
ASHOKLEY,ASHOK LEYLAND LTD,08/04/2015,85.25,88.4,84.2,88,18532315,9558010
ASIANHOTNR,ASIAN HOTELS LTD,08/04/2015,112.9,112.9,105.05,105.1,1507,1210
ASIANPAINT,ASIAN PAINTS LIMITED,08/04/2015,884,908.85,878.15,905.7,2178289,11946
17
ASIANTILES,ASIAN GRANITO INDIA LIMITED,08/04/2015,116.3,118,111.2,113.8,57142,37
635
ASSAMCO,ASSAM COMPANY LIMITED,08/04/2015,3.7,3.75,3.6,3.65,140581,97683
ASTEC,ASTEC LIFESCIENCES LTD,08/04/2015,266,272.2,260.2,261.95,165379,59569
ASTRAL,ASTRAL POLY TECHNIK LIMITED,08/04/2015,372.45,432.9,372,407.65,247906,810
10
ASTRAMICRO,ASTRA MICROWAVE LTD,08/04/2015,121.8,123.8,120.5,120.85,268005,140458
ASTRAZEN,ASTRAZENECA PHARMA INDIA LIMITED,08/04/2015,1198.85,1229,1185.9,1191.9,
60054,23560

ATFL,AGRO TECH FOODS LIMITED,08/04/2015,620,637.65,618.05,632.9,3760,1944

ATLANTA,ATLANTA LIMITED,08/04/2015,51.75,52.5,51,51.45,69952,24481
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,08/04/2015,220,226.9,220,221.95,28461,6902
ATNINTER,ATN INTERNATIONAL LIMITED,08/04/2015,0.3,0.35,0.3,0.35,10408,10318
ATUL,ATUL LTD,08/04/2015,1252.15,1254.5,1225.55,1239.35,14013,7661
ATULAUTO,ATUL AUTO LTD,08/04/2015,457,464.7,451.5,455.4,95149,40499
AURIONPRO,AURIONPRO SOLUTIONS LIMITED,08/04/2015,240.25,244.7,231.1,234.15,46252
,20704
AUROPHARMA,AUROBINDO PHARMA LTD,08/04/2015,759.3,759.55,743.5,754.2,759179,28286
9
AUSOMENT,AUSOM ENTERPRISE LTD,08/04/2015,30.5,32,30.45,32,966,886
AUSTRAL,AUSTRAL COKE & PROJECTS LTD,08/04/2015,0.55,0.6,0.55,0.6,64403,44403
AUTOAXLES,AUTOMATIVE AXLES LTD,08/04/2015,780.3,780.3,760,773.9,5422,4925
AUTOIND,AUTOLINE INDUSTRIES LIMITED,08/04/2015,62.4,62.4,59.8,60.6,50171,30250
AUTOLITIND,AUTOLITE (INDIA) LTD,08/04/2015,59.4,59.6,57.7,58.5,19117,15177
AVANTIFEED,AVANTI FEEDS LTD,08/04/2015,2522,2590,2510,2568.05,13325,8046
AVTNPL,AVT NATURAL PRODUCTS LIMITED,08/04/2015,36.6,37.25,35.6,35.9,64302,47050
AXISBANK,AXIS BANK LTD,08/04/2015,578.9,584.45,571.65,580.1,5903968,2946537
AXISCADES,AXISCADES ENGINEERING TECHNOLOGIES LTD,08/04/2015,256,256,242.5,245.25
,81082,38324
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,08/04/2015,2366.95,2379,2336.2,2346,26
7,199
BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,08/04/2015,28,28,25.55,26.65,32043,18110
BAGFILMS,B.A.G. FILMS LIMITED,08/04/2015,2.95,3,2.9,2.95,50967,35636
BAJAJ-AUTO,BAJAJ AUTO LTD,08/04/2015,2524.9,2524.9,2477.15,2511.9,276076,152041
BAJAJCORP,BAJAJ CORP LTD,08/04/2015,445.55,450.95,441.5,443.2,44190,27671
BAJAJELEC,BAJAJ ELECTRICALS LIMITED,08/04/2015,262.85,263.9,256.25,259.7,238388,
107444
BAJAJFINSV,BAJAJ FINSERVE LTD,08/04/2015,1922,2160,1909,2026.65,256964,92372
BAJAJHIND,BAJAJ HINDUSTAN LTD,08/04/2015,15,15.05,14.25,14.35,952843,462354
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT LTD,08/04/2015,1480,1521,1479.1,1503.15,6
3611,51987
BAJFINANCE,BAJAJ FINANCE LTD,08/04/2015,5700,5708,5501.35,5626.9,45638,23583
BALAJITELE,BALAJI TELEFILMS LIMITED.,08/04/2015,83.05,83.45,78.2,79.45,557090,26
4704
BALAMINES,BALAJI AMINES LIMITED,08/04/2015,139.4,141.8,135.1,137.95,62581,28551
BALKRISIND,BALKRISHNA INDUSTRIES LIMITED,08/04/2015,691.05,705.85,690.05,695.05,
92483,68086
BALLARPUR,BALLARPUR INDUSTRIES LTD,08/04/2015,15.15,16.85,14.8,16.5,4518755,2316
369
BALMLAWRIE,BALMER LAWRIE & CO LTD,08/04/2015,682,682,651.2,663.5,73134,39190
BALPHARMA,BAL PHARMA LIMITED,08/04/2015,81,83,79,79.4,63608,34822
BALRAMCHIN,BALRAMPUR CHINI MILLS LTD,08/04/2015,49.9,51.4,49.7,50.15,351612,1734
70
BANARBEADS,BANARAS BEADS LTD,08/04/2015,34.6,36.5,34.5,36.5,1197,989
BANARISUG,BANNARI AMMAN SUGARS LTD,08/04/2015,795,795,760,762.8,189,108
BANCOINDIA,BANCO PRODUCTS (INDIA) LIMITED,08/04/2015,130.4,130.8,124,124.9,70313
,35725
BANG,BANG OVERSEAS LTD,08/04/2015,9.7,9.75,9.5,9.65,3305,3305
BANKBARODA,BANK OF BARODA,08/04/2015,185,192.85,181.7,191.05,18672290,6326348
BANKBEES,BENCHMARK BANKBEES,08/04/2015,1910,1917,1890.14,1912.33,1765,998
BANKINDIA,BANK OF INDIA,08/04/2015,168.75,174,165.3,173.1,5822703,1295193
BANSWRAS,BANSWARA SYNTEX LIMITED,08/04/2015,114.85,114.9,107.4,112.45,18588,1117
1
BARTRONICS,BARTRONICS INDIA LIMITED,08/04/2015,12.4,12.4,12,12.1,37869,24018
BASF,BASF INDIA LTD,08/04/2015,1209.9,1245,1195.4,1235.7,47036,34921
BASML,BANNARI AM SPIN MILL LTD.,08/04/2015,230,244.4,230,236.65,30149,28277
BATAINDIA,BATA INDIA LTD,08/04/2015,1218,1230,1196.55,1224.3,126401,44054
BAYERCROP,BAYER CROPSCIENCE LTD,08/04/2015,3967.95,3990,3925,3960.1,34029,31196
BBL,BHARAT BIJLEE LTD,08/04/2015,630.05,678,630,667,10182,4561

BBTC,BOMBAY BURMAH TRADING CORP. LTD,08/04/2015,603.9,634.9,602,620.1,591374,111

094
BEARDSELL,BEARDSELL LTD,08/04/2015,49.3,51.45,46.6,51.4,211,203
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,08/04/2015,14.6,15.25,14.6,14.8,1199,1197
BEL,BHARAT ELECTRONICS LTD,08/04/2015,4150,4160,4070.05,4126.6,166575,60869
BEML,BHARAT EARTH MOVERS LTD,08/04/2015,1558.85,1569.9,1535.05,1558.5,271637,921
02
BEPL,BHANSALI ENG. POLYMERS LT,08/04/2015,16.6,17,15.5,15.85,41053,31643
BERGEPAINT,BERGER PAINTS (I) LTD,08/04/2015,224,230.85,222.3,227.35,1115228,5227
77
BFINVEST,BF INVESTMENT LTD,08/04/2015,153.5,162,153.5,155.4,9409,4276
BFUTILITIE,BF UTILITIES LIMITED,08/04/2015,568,569.8,550.1,554.1,277645,76588
BGLOBAL,BHARATIYA GLOBAL INFO LTD,08/04/2015,4.3,4.3,4.3,4.3,95,95
BGRENERGY,BGR ENERGY SYSTEMS LIMITED,08/04/2015,130.2,143.8,130.2,139.15,3151870
,595886
BHAGYNAGAR,BHAGYANAGAR INDIA LIMITED,08/04/2015,17.95,18.5,17,17.05,7224,6565
BHARATFORG,BHARAT FORGE CO LTD,08/04/2015,1173.1,1193.9,1155.55,1177.1,1196766,5
31324
BHARATGEAR,BHARAT GEARS LTD,08/04/2015,86,86.55,80.25,84.3,44504,28460
BHARATRAS,BHARAT RASAYAN LTD,08/04/2015,1299,1299,1280,1291.7,1161,1019
BHARTIARTL,BHARTI AIRTEL LTD,08/04/2015,422.8,426,409.2,413.25,4611673,2129027
BHEL,BHEL,08/04/2015,283.65,285.5,278.2,281.8,2647357,953172
BHUSANSTL,BHUSHAN STEELS & STRIPS LTD,08/04/2015,58.55,60.5,58.55,59.8,356416,12
0785
BIL,BHARTIYA INTERNATIONAL LIMITED,08/04/2015,549,569.95,540.05,566.35,24980,113
27
BILENERGY,BIL ENERGY SYSTEMS LTD,08/04/2015,0.8,0.85,0.8,0.85,6650,6525
BILPOWER,BILPOWER LIMITED,08/04/2015,1,1.1,1,1.1,2360,2330
BINANIIND,BINANI INDUSTRIES LIMITED,08/04/2015,91.8,92.5,90.1,91.95,25224,15993
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,08/04/2015,51.3,54.5,51.3,51.3,526767,192933
BIOCON,BIOCON LIMITED.,08/04/2015,463,468.8,462.6,467.75,597437,269333
BIRLACORPN,BIRLA CORPORATION LTD,08/04/2015,450,450.05,445.5,449.95,830,594
BIRLACOT,BIRLA COTSYN (INDIA) LTD,08/04/2015,0.1,0.1,0.05,0.1,272840,235777
BIRLAERIC,BIRLA ERICSON LTD,08/04/2015,65.1,67.9,65.1,65.45,10552,10552
BIRLAMONEY,ADITYA BIRLA MONEY LTD,08/04/2015,25.6,25.6,24.2,24.55,10897,8579
BLBLIMITED,BLB LIMITED,08/04/2015,4.1,4.1,4.1,4.1,835,835
BLISSGVS,BLISS GVS PHARMA LTD,08/04/2015,191.2,191.75,186.25,187.65,1075487,4795
99
BLKASHYAP,B.L.KASHYAP & SON LTD,08/04/2015,12.5,12.5,11.75,12,49888,47041
BLUECHIP,BLUE CHIP INDIA LTD,08/04/2015,0.35,0.35,0.35,0.35,9000,9000
BLUEDART,BLUE DART EXPRESS LTD,08/04/2015,6847.2,7315,6847.15,7129.05,28754,1933
9
BLUESTARCO,BLUE STAR LIMITED,08/04/2015,372.95,376.6,368.45,371.45,33918,22502
BLUESTINFO,BLUE STAR INFOTECH,08/04/2015,278.1,283,275,280.6,15668,10605
BODALCHEM,BODAL CHEMICALS LTD,08/04/2015,33.25,35,33.1,34.4,265821,192410
BOMDYEING,BOMBAY DYEING & MFG. CO L,08/04/2015,87,92.45,85.35,91.65,6304427,1660
749
BOSCHLTD,BOSCH LTD,08/04/2015,25499,26096.95,24827.6,25965.45,34570,8151
BPCL,BHARAT PETROLEUM CORP LT,08/04/2015,918,936.95,914.25,933.55,2292654,120032
6
BPL,BPL LIMITED,08/04/2015,40.6,40.6,36.85,39.1,185623,76482
BRFL,BOMBAY RAYON FASHIONS LTD,08/04/2015,130,140.25,130,139.2,6805,5969
BRIGADE,BRIGADE ENTERPRISES LIMITED,08/04/2015,148.25,148.8,144.5,147.55,23343,1
4013
BRITANNIA,BRITANNIA INDUSTRIES LTD,08/04/2015,3152,3235,3133,3175.65,890842,3751
57
BROOKS,BROOKS LAB LTD,08/04/2015,99.55,100.6,91.1,95.1,592074,188617
BSELINFRA,BSEL INFRASTRUCTURE REALTY LIMITED,08/04/2015,1.75,1.8,1.75,1.75,56502
,53302
BSL,BSL LTD,08/04/2015,57,58.35,53.65,56.4,33222,12041

BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,08/04/2015,2375,2398,2361.5,2371.6,1

15,82
BSLIMITED,BS LTD,08/04/2015,32.35,32.65,31.5,32.05,608999,66008
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,08/04/2015,98.1,98.1,98.1,98.1,153,15
3
BURNPUR,BURNPUR CEMENT LIMITED,08/04/2015,11.35,11.8,11,11.35,780817,504893
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES LTD,08/04/2015,192.05,194,187.3,189.9
,40367,25157
BVCL,BARAK VALLEY CEMENTS LIMITED,08/04/2015,18.2,18.2,17.45,17.95,811,511
BYKE,THE BYKE HOSPITALITY LTD,08/04/2015,175,176,171.35,172.8,268382,64489
CADILAHC,CADILA HEALTHCARE LIMITED,08/04/2015,1868,1893.5,1825,1846.8,196401,135
464
CAIRN,CAIRN INDIA LIMITED,08/04/2015,170.9,170.9,164.4,166.25,2056212,1006914
CALSOFT,CALIFORNIA SOFTWARE CO LT,08/04/2015,5,5.4,5,5.05,651,651
CAMLINFINE,CAMLIN FINE SCIENCES LTD,08/04/2015,116.45,118.7,113.1,115.45,1629912
,623025
CANBK,CANARA BANK,08/04/2015,293.95,311,290.6,309.1,8535676,2963611
CANDC,C & C CONSTRUCTIONS LIMITED,08/04/2015,17,17.9,16.05,16.6,3033,1706
CANFINHOME,CAN FIN HOMES LTD,08/04/2015,804.8,823,793,798.2,72839,36976
CANTABIL,CANTABIL RETAIL LTD,08/04/2015,74.9,75.75,71.3,72.8,29300,19678
CAPF,CAPITAL FIRST LTD,08/04/2015,425,442,420.3,423.4,593975,196088
CAPLIPOINT,CAPLIN POINT LABORATORIES LTD,08/04/2015,1297.9,1321.1,1261,1292.05,3
4368,13404
CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,08/04/2015,188,188,180.35,183,62363,37158
CAREERP,CAREER POINT LTD,08/04/2015,154.5,158.8,152.2,155.8,12968,9249
CARERATING,CREDIT ANALYSIS AND RESEARCH LTD,08/04/2015,1432,1439,1395.1,1404.3,3
8514,29513
CASTEXTECH,CASTEX TECHNOLOGIES LTD,08/04/2015,159.85,159.85,159.85,159.85,20669,
18667
CASTROLIND,CASTROL INDIA LIMITED,08/04/2015,496.25,503,492,494.2,421360,257323
CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM LIMITED,08/04/2015,4.5,5.15,4.4,5.15,4
93477,379822
CCHHL,COUNTRY CLUB HOSPITALITY & HOLIDAYS LTD,08/04/2015,11.8,12.1,11.5,11.9,448
08,39537
CCL,CCL PRODUCTS (I) LTD,08/04/2015,236.95,242.8,233.2,238.9,219326,106684
CEATLTD,CEAT LTD,08/04/2015,934.3,1006,930,1000.5,1984579,348499
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO LTD,08/04/2015,21.8,24.25,21.4,23
.05,224770,93004
CELEBRITY,CELEBRITY FASHIONS LTD,08/04/2015,14.7,14.9,13.85,14,65082,63213
CELESTIAL,CELESTIAL LABS LIMITED,08/04/2015,19.2,19.35,18.25,18.9,90730,59698
CENTENKA,CENTURY ENKA LTD,08/04/2015,193.4,228,189,223,1656175,402275
CENTEXT,CENTURY EXTRUSIONS LTD,08/04/2015,1.85,1.9,1.7,1.9,51984,47644
CENTRALBK,CENTRAL BANK OF INDIA,08/04/2015,107.35,107.4,105.05,105.55,173904,817
51
CENTUM,SOLECTRON CENTUM ELECTRONICS LIMITED,08/04/2015,869.95,879.9,838,853.5,11
787,6410
CENTURYPLY,CENTURY PLYBOARDS (INDIA) LIMITED,08/04/2015,206,210,202.1,207.6,3539
45,148183
CENTURYTEX,CENTURY TEXTILES LTD,08/04/2015,706.95,708.15,690.1,695.1,744730,1515
93
CERA,CERA SANITARYWARE LIMITED,08/04/2015,2040,2040,1985,2025.8,6935,4526
CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES LTD,08/04/2015,14.45,15.7,14,14.45,24
2288,164286
CESC,CESC LTD,08/04/2015,570,579.9,565,574.6,313142,90226
CGCL,CAPRI GLOBAL CAPITAL LTD,08/04/2015,145.75,147.3,142.55,145.55,1086,955
CHAMBLFERT,CHAMBAL FERTILIZERS LTD,08/04/2015,60.5,61.85,60.5,61.6,156861,101832
CHEMFALKAL,CHEMFAB ALKALIS LIMITED,08/04/2015,88,88,85.5,85.95,5452,5014
CHENNPETRO,CHENNAI PETROLEUM CORPORATION LIMITED,08/04/2015,181.7,189,181.65,186
.15,1481717,517262
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY LTD,08/04/2015,690.95,697.

9,678,683.5,32714,21657
CHROMATIC,CHROMATIC INDIA LTD,08/04/2015,6.05,6.2,5.4,5.9,134110,95110
CIGNITITEC,CIGNITI TECHNOLOGIES LTD,08/04/2015,410,413,407,409.35,9385,7313
CIMMCO,CIMMCO BIRLA LTD,08/04/2015,90.5,90.9,88.6,90.1,26681,21039
CINELINE,CINELINE INDIA LTD,08/04/2015,16.4,16.8,15.55,16,7131,6641
CINEVISTA,CINEVISTAAS LTD,08/04/2015,4.2,4.2,3.8,4.05,11062,7991
CIPLA,CIPLA LTD,08/04/2015,717.95,717.95,703.1,709.65,1237267,436971
CLNINDIA,CLARIANT CHEMICALS (INDIA,08/04/2015,830.45,859.4,830.45,848.5,26616,20
936
CMAHENDRA,C.MAHENDRA EXPORTS LTD,08/04/2015,3,3,3,3,59822,59820
CMC,CMC LTD,08/04/2015,1940,1943.85,1922,1936,20109,15279
CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,08/04/2015,27,27,27,27,550,550
COALINDIA,COAL INDIA LTD,08/04/2015,435,444.5,431.2,443.4,4990892,3465709
COLPAL,COLGATE PALMOLIVE (I) LTD,08/04/2015,1989.5,2014.2,1967.6,1984.4,177525,1
01764
COMPUSOFT,COMPUCOM SOFTWARE LTD,08/04/2015,9,9.4,8.9,9.1,13545,11550
CONCOR,CONTAINER CORPORATION OF INDIA LIMITED,08/04/2015,1658.05,1687,1621,1665.
4,107141,69807
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,08/04/2015,48.1,52.5,48.1,50.7,5278,4934
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,08/04/2015,35.05,36.7,34.65,35.1,18494,160
17
COREEDUTEC,CORE EDUCATION & TECHNOLOGIES LTD,08/04/2015,6.7,6.75,6.4,6.5,92172,4
8601
COROMANDEL,COROMANDEL INTERNATIONAL LTD,08/04/2015,239.7,247,235.55,236.5,111741
,67624
CORPBANK,CORPORATION BANK,08/04/2015,53.5,53.95,52.25,53.35,284653,161374
COSMOFILMS,COSMO FILMS LTD,08/04/2015,172.05,180.9,163.9,173.75,494924,180811
COUNCODOS,COUNTRY CONDO'S LTD,08/04/2015,3.8,4.1,3.8,4,15972,11376
COX&KINGS,COX & KINDS (I) LTD,08/04/2015,299.9,315,299.55,310.65,557400,390778
CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL FUND,08/04/2015,24.53,24
.7,24.3,24.6,194272,168955
CREATIVEYE,CREATIVE EYE LIMITED,08/04/2015,3.4,3.4,3.4,3.4,3500,3500
CREST,CREST VENTURES LTD,08/04/2015,46.2,50.3,46,49.55,1980,1690
CRISIL,CRISIL LIMITED,08/04/2015,2009.7,2010,1956.65,1986,19304,11731
CROMPGREAV,CROMPTON GREAVES LTD,08/04/2015,185,186.8,182.1,185.25,1541102,734598
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES LIMITED,08/04/2015,58.6,61.2,56.05,56.8,328
72,32872
CUB,CITY UNION BANK LTD,08/04/2015,100.25,101.8,99.6,100.55,330353,191817
CUBEXTUB,CUBEX TUBINGS LTD,08/04/2015,13,13,12.35,12.35,607,607
CUMMINSIND,CUMMINS INDIA LTD,08/04/2015,1020,1025,1011.45,1019.7,194625,160049
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE LTD.,08/04/2015,47.75,49.35,45.65,48.75
,20994,10533
CYIENT,CYIENT LTD,08/04/2015,551.95,552.95,537,541.8,7967,4752
DAAWAT,L. T. OVERSEAS LIMITED,08/04/2015,188.5,193.95,187,192.55,12888,7642
DABUR,DABUR INDIA LTD,08/04/2015,291.6,294.25,290.3,292.2,1208518,800390
DALMIABHA,DALMIA BHARAT LTD,08/04/2015,721,723.9,702,707.5,14304,10525
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES LTD,08/04/2015,22.1,23.3,22,22.85,1
5075,13410
DATAMATICS,DATAMATICS TECHNO LTD,08/04/2015,60.5,61,58.25,59.25,71682,49402
DBCORP,D. B. CORP LTD,08/04/2015,329.95,329.95,319,329.05,11003,7871
DBREALTY,D B REALTY LTD,08/04/2015,67.1,67.25,64.75,65.25,1346490,544599
DBSTOCKBRO,DB (INT) STOCK BROKERS,08/04/2015,25.4,25.75,25.2,25.35,18785,695
DCBBANK,DEVELOP CREDIT BANK LTD,08/04/2015,137.5,139.5,134.65,138.9,2060100,9042
08
DCM,DCM LTD,08/04/2015,117.7,127.9,117.5,124.45,495916,162084
DCMSHRIRAM,DCM SHRIRAM LTD,08/04/2015,118.2,120.7,116.35,118.35,91469,51974
DCW,DCW LTD,08/04/2015,22.65,22.95,22.25,22.7,495414,236487
DECCANCE,DECCAN CEMENTS LTD,08/04/2015,464.5,464.5,450,462.45,3067,2496
DEEPAKFERT,DEEPAK FERTILIZERS & PETR,08/04/2015,139.6,141.1,138.5,140.4,46092,32
227

DEEPAKNTR,DEEPAK NITRITE LTD,08/04/2015,69.4,71.5,67.65,70,57212,24923

DEEPIND,DEEP INDUSTRIES LTD,08/04/2015,127.1,140.6,127.1,140.6,1052069,333531
DELTACORP,DELTA CORP LIMITED,08/04/2015,76.3,76.8,75.05,75.55,1638274,908052
DELTAMAGNT,DELTA MAGNETS LTD,08/04/2015,33.45,33.45,31,31.1,63,63
DEN,DEN NETWORKS LIMITED,08/04/2015,159,159,150.95,155.2,36451,19655
DENABANK,DENA BANK,08/04/2015,45.8,45.95,44.8,45.4,684132,280522
DENORA,DE NORA INDIA LIMITED,08/04/2015,202,206.75,196.1,198.1,14075,10667
DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,08/04/2015,32.95,33.5,32.25,32.55,38497,21711
DHANBANK,THE DHANALAKSHMI BANK LTD,08/04/2015,32.45,32.45,30.8,31.65,553532,2911
07
DHANUKA,DHANUKA AGRITECH LTD,08/04/2015,610.05,615,602.95,604.25,11384,8269
DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,08/04/2015,14,14.2,13.9,14.15,2447,2425
DHFL,DEWAN HOUSING FIN CORP LTD,08/04/2015,504.1,513.3,501,508.9,1402972,457108
DHUNINV,DHUNSERI INVESTMENTS LTD,08/04/2015,156.5,156.5,145,148.95,852,529
DIAPOWER,DIAMOND POWER INFRA LTD,08/04/2015,39.4,40.7,39.4,39.8,65318,45584
DICIND,DIC INDIA LIMITED,08/04/2015,620,643.9,616.3,621.65,28751,14249
DIGJAM,DIGJAM LTD,08/04/2015,9.75,10.5,9.7,10.05,385059,208931
DISHMAN,DISHMAN PHARMACEUTICALS AND CHEMICALS LIMITED,08/04/2015,206,207,195,200
.5,769625,230897
DISHTV,DISH TV INDIA LIMITED,08/04/2015,115.8,116.1,113.8,115.3,4185809,1331272
DIVISLAB,DIVI'S LABORATORIES LTD,08/04/2015,1972,1972,1940.2,1960.35,152452,1127
07
DLF,DLF LIMITED,08/04/2015,115.2,117.05,111.8,115.05,6607088,1356199
DLINKINDIA,D-LINK (INDIA) LTD,08/04/2015,228.65,242.8,225.5,236.6,338342,102145
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA) LIMITED,08/04/2015,127.7,130.95,
124.95,125.9,117108,36600
DONEAR,DONEAR INDUSTRIES LIMITED,08/04/2015,17.25,17.25,15.85,16.55,48699,37981
DPL,DHUNSERI PETROCHEM LTD,08/04/2015,85,97.8,82.05,94,306901,134005
DPSCLTD,DPSC LTD,08/04/2015,14.5,16.5,14.5,15,14091,10051
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,08/04/2015,20.8,21.6,20.15,20.75,30014,
19422
DREDGECORP,DREDGING CORP OF INDIA,08/04/2015,450,461.7,438,457.1,252003,60279
DRREDDY,DR. REDDY'S LABORATORIES,08/04/2015,4150.95,4194.95,4113.6,4161.75,40004
6,257873
DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,08/04/2015,73.1,74.6,72.4,73.5,12670,7766
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,08/04/2015,8.9,8.9,8.1,8.9,3046,2945
DTIL,DHUNSERI TEA & IND. LTD,08/04/2015,252.95,255,247.1,250,3966,3237
DUNCANSLTD,DUNCANS INDUSTRIES LTD,08/04/2015,14.5,15.15,14.35,14.6,15401,15401
DWARKESH,DWARIKESH SUGAR IND LTD,08/04/2015,30.25,30.6,28,28.25,36980,21848
DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,08/04/2015,3092.55,3097,2999.95,3045.75,3
693,2891
DYNATECH,DYNACONS TECHNOLOGIES LTD,08/04/2015,7.4,7.4,7.4,7.4,27566,27565
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,08/04/2015,1.9,2.5,1.9,2.4,100593,81436
EASUNREYRL,EASUN REYROLLE LTD,08/04/2015,61.5,64,58,63.25,62588,45333
ECEIND,ECE INDUSTRIES LIMITED,08/04/2015,140.35,159.85,140.3,152.15,24837,13972
ECLERX,eCLERX SERVICES LIMITED,08/04/2015,1502.4,1528,1470,1476.25,6135,3610
EDELWEISS,EDELWEISS CAPITAL LIMITED,08/04/2015,67,67.9,65,65.4,529974,244147
EDL,EMPEE DISTILLERIES LIMITED,08/04/2015,44,45,42.2,44.15,100790,40986
EDUCOMP,EDUCOMP SOLUTIONS LIMITED,08/04/2015,13.45,13.55,12.8,13.1,729151,320974
EICHERMOT,EICHER MOTORS LTD,08/04/2015,19108,20300,18955.1,20178.1,137504,49486
EIDPARRY,EID PARRY INDIA LTD,08/04/2015,151.4,151.4,147,148.8,160219,89589
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,08/04/2015,224,226,215.15,220.6,2744,1665
EIHOTEL,EIH LIMITED,08/04/2015,111.75,113.8,111.1,112.45,69198,57286
EIMCOELECO,EIMCO ELECON (INDIA) LTD,08/04/2015,657.5,657.5,626,635,106,106
EKC,EVEREST KANTO CYLINDER LIMITED,08/04/2015,11.35,12.55,11.15,11.55,69241,4833
5
ELAND,E-LAND APPAREL LTD,08/04/2015,31,31.35,29.25,29.55,66911,40715
ELDERPHARM,ELDER PHARMACEUTICALS LTD,08/04/2015,115.7,117,111,115.9,119532,56110
ELECON,ELECON ENG. CO. LTD,08/04/2015,88,89.9,86,88.9,629996,196365
ELECTCAST,ELECTROSTEEL CASTINGS LTD,08/04/2015,22.6,25.25,22.6,24.85,2796630,128

3671
ELECTHERM,ELECTROTHERM (INDIA) LTD.,08/04/2015,37,39.1,36.4,39.1,39976,33275
ELGIEQUIP,ELGI EQUIPMENTS LTD,08/04/2015,146,149.7,143.2,145.6,25218,15883
ELGIRUBCO,ELGI RUBBER CO. LTD,08/04/2015,26.95,28.8,25.55,27.85,34487,28218
EMAMIINFRA,EMAMI INFRASTRUCTURE LIMITED,08/04/2015,40.6,40.6,38.5,39.5,4984,4064
EMAMILTD,EMAMI LIMITED,08/04/2015,1341.4,1362,1320,1330.5,183256,119347
EMCO,EMCO LIMITED,08/04/2015,31.9,31.9,30.8,31.15,42398,23607
EMKAY,EMKAY SHARE & STK BKR LTD,08/04/2015,67,69,62.35,66.25,6202,5789
EMMBI,EMMBI POLYARNS LTD,08/04/2015,42.9,43.15,41.9,43.15,137959,75965
ENERGYDEV,ENERGY DEVELOPMENT COMPANY LIMITED,08/04/2015,16.5,16.5,16.1,16.5,2565
,2565
ENGINERSIN,ENGINEERS INDIA LTD,08/04/2015,244.3,244.3,236.1,240.65,397777,134932
ENIL,ENTERTAIN NET. IND. LTD.,08/04/2015,715.2,735,714.2,726.5,7814,4070
ENTEGRA,ENTEGRA LIMITED,08/04/2015,4.5,4.5,4.5,4.5,110,110
EON,EON ELECTRIC LTD,08/04/2015,49.95,51.35,44.6,45.2,48671,36568
ERAINFRA,ERA INFRA ENGINEERING LTD,08/04/2015,3.15,3.25,2.95,3.15,897796,671281
EROSMEDIA,EROS INTERNATIONAL MEDIA LTD,08/04/2015,586,595,574,589,177522,67421
ESABINDIA,ESAB INDIA LTD,08/04/2015,652.05,668.05,645,654.55,3359,3048
ESCORTS,ESCORTS INDIA LTD,08/04/2015,139.95,150.9,139.85,149.5,3500723,1104601
ESL,ELECTROSTEEL STEELS LIMITED,08/04/2015,3.6,3.7,3.55,3.55,1029977,679262
ESSAROIL,ESSAR OIL LTD,08/04/2015,198.1,208,198.1,202.9,3125722,958062
ESSARPORTS,ESSAR SHIPPING PORTS & LOGISTICS LTD,08/04/2015,104.1,107.05,103.45,1
04.9,51118,35437
ESSARSHPNG,ESSAR SHIPPING LTD,08/04/2015,21.25,21.55,21.1,21.35,78562,70564
ESSDEE,ESS DEE ALUMINIUM LIMITED,08/04/2015,384.85,386,364.35,372.4,155627,49312
ESSELPACK,ESSEL PROPACK LTD,08/04/2015,152.25,162,152.25,160.5,410583,352507
ESTER,ESTER INDUSTRIES LTD,08/04/2015,30.8,30.8,29.45,29.95,258550,200371
EUROCERA,EURO CERAMICS LIMITED,08/04/2015,5.2,5.4,4.95,5.05,37736,28785
EUROTEXIND,EUROTEX INDUSTRIES LTD,08/04/2015,39,39.6,36.55,39.6,13812,9213
EVEREADY,EVEREADY INDS. IND. LTD.,08/04/2015,326.1,351.2,325.5,345.35,567267,213
797
EVERESTIND,EVEREST INDUSTRIES LTD,08/04/2015,363.25,363.9,359,360.7,9366,5987
EVERONN,EVERONN SYSTEMS INDIA LIMITED,08/04/2015,29.55,30.6,29,29.5,62219,30987
EXCEL,EXCEL REALTY N INFRA LTD,08/04/2015,24,26.25,24,25.9,33220,20200
EXCELCROP,EXCEL CROP CARE LTD,08/04/2015,921.1,921.1,910,912.55,880,704
EXCELINDUS,EXCEL INDUSTRIES LIMITED,08/04/2015,336.25,340.05,328.25,332.75,50375
,33019
EXIDEIND,EXIDE INDUSTRIES LTD,08/04/2015,149.55,156.4,147.75,155.5,3056581,16345
59
FACT,FACT LTD,08/04/2015,23,23.5,22.65,22.95,46560,21750
FAGBEARING,FAG BEARINGS INDIA LIMITED,08/04/2015,4777,4842.9,4651.3,4698.3,3299,
2107
FARMAXIND,FARMAX INDIA LTD,08/04/2015,0.25,0.25,0.2,0.2,1766629,1541910
FCEL,FUTURE CONSUMER ENTERPRISE LTD,08/04/2015,17.2,17.3,16.7,16.85,2035484,1174
435
FCL,FINEOTEX CHEMICAL LTD,08/04/2015,38,38.1,36.55,37.05,161053,137713
FCSSOFT,FCS SOFTWARE SOLN. LTD.,08/04/2015,0.3,0.3,0.25,0.25,85457,76587
FDC,FDC LIMITED,08/04/2015,168.9,184.7,166,182.75,343241,188238
FEDDERLOYD,FEDDERS LLOYD CORPORATION LTD,08/04/2015,110.7,113.7,108,110.55,34788
5,102963
FEDERALBNK,FEDERAL BANK LTD,08/04/2015,68,68.2,66.95,67.5,3416234,1538872
FIEMIND,FIEM INDUSTRIES LIMITED,08/04/2015,646,655,624,641.9,155305,76156
FILATEX,FILATEX INDIA LTD,08/04/2015,42.7,44.35,41,41.25,213767,52697
FINANTECH,FINANCIAL TECHNOLOGIES (INDIA) LIMITED,08/04/2015,152.7,153.4,150.2,15
0.7,136433,49794
FINCABLES,FINOLEX CABLES LTD,08/04/2015,251.75,256.35,250.25,252.5,64844,51646
FINPIPE,FINOLEX INDUSTRIES LTD,08/04/2015,274.5,282,274.5,275.65,16912,9265
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,08/04/2015,228,230,223,225.8,21494,333
FLFL,FUTURE LIFESTYLE FASHIONS LTD,08/04/2015,85.95,93.4,84.8,86.5,1161635,47376
4

FMGOETZE,FEDERAL-MOGUL GOETZE (IND,08/04/2015,388,428,388,414.6,19657,11312

FMNL,FUTURE MARKET NETWORKS LTD,08/04/2015,14.95,15.5,13.85,14.3,4480,3050
FORTIS,FORTIS HEALTHCARE LIMITED,08/04/2015,190.8,196.7,189.4,194.55,3055581,152
7866
FOSECOIND,FOSECO INDIA LTD,08/04/2015,1517,1549,1476,1489,1850,1153
FRL,FUTURE RETAIL LTD,08/04/2015,128,130.8,126,128.25,572496,201743
FRLDVR,FUTURE RETAIL LTD DVR,08/04/2015,110,112.55,107.25,110,2211,1843
FSL,FIRSTSOURCE SOLUTIONS LIMITED,08/04/2015,32.5,32.5,31,31.15,2791861,1963874
GABRIEL,GABRIEL INDIA LTD,08/04/2015,89.1,90.45,87.55,89.8,1343381,579861
GAEL,GUJARAT AMBUJA EXPORTS LT,08/04/2015,48.5,51.9,47.75,51.35,335997,133911
GAIL,GAIL (INDIA) LTD,08/04/2015,353.75,354.1,343.2,344.95,1806173,1080173
GAL,GYSCOAL ALLOYS LTD,08/04/2015,52,52.5,50.7,51.15,52928,35941
GALLANTT,GALLANTT METAL LIMITED,08/04/2015,23.3,24.75,23.15,23.8,18772,8915
GALLISPAT,GALLANTT ISPAT LTD,08/04/2015,408,408.4,407.5,408.4,18127,7606
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS LTD,08/04/2015,12.15,12.3,11.9,12,5601
77,318086
GAMMONIND,GAMMON INDIA LTD,08/04/2015,19.6,19.8,18.85,19.2,277510,216804
GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,08/04/2015,278,279.9,273,279.65,2767,233
7
GANECOS,GANESHA ECOSPHERE LTD,08/04/2015,162.3,168,155.3,158.9,23233,17604
GANESHHOUC,GANESH HOUSING CORPORATION LIMITED,08/04/2015,118.45,119,116.1,117.8,
20757,12403
GARDENSILK,GARDEN SILK MILLS LTD,08/04/2015,34.25,34.9,33.8,34.65,63499,37399
WALL ROPES LIMITED,08/04/2015,294.7,308.9,292,297.8,253553,16
GARWALLROP,GARWARE
2545
GATI,GATI LIMITED,08/04/2015,181.85,187.85,178.2,187,1424237,561771
GAYAPROJ,GAYATRI PROJECTS LTD,08/04/2015,412,424,406.55,412.3,110631,62879
GDL,GATEWAY DISTRIPARKS LTD.,08/04/2015,365.1,371.8,362,366.1,107016,66728
GEECEE,GEECEE VENTURES LTD,08/04/2015,97,97,87.5,88.9,31917,17253
GEINDSYS,GEI INDUSTRIAL SYSTEMS LTD,08/04/2015,11.75,11.9,11.6,11.85,4161,4056
GEMINI,GEMINI COMMUNICATION LIMITED,08/04/2015,1.4,1.4,1.4,1.4,7196,7196
GENESYS,GENESYS INTERNATIONAL CORPORATION LIMITED,08/04/2015,67.25,76,67.25,71.7
5,7173,4250
GENUSPAPER,GENUS PAPER & BOARDS LTD,08/04/2015,4.8,5,4.7,4.85,121893,102188
GENUSPOWER,GENUS POWER INFRASTRUCTURES LIMITED,08/04/2015,28.5,32,28.25,31.05,14
52711,1018409
GEOJITBNPP,GEOJIT BNP PARIBAS FINANCIAL SERVICES LTD,08/04/2015,48.5,48.5,46,46.
65,178612,111143
GEOMETRIC,GEOMETRIC SOFT SOL CO LTD,08/04/2015,134.35,134.95,127,130.55,668805,2
94227
GESHIP,THE GREAT EASTERN SHIPPING CO. LIMITED,08/04/2015,362.3,376.5,352.5,356.6
,170488,59777
GHCL,GHCL LIMITED,08/04/2015,91.9,92,89.35,90.7,363804,174118
GICHSGFIN,GIC HOUSING FINANCE LTD,08/04/2015,223.3,226,220.6,222.55,154156,71475
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY LTD,08/04/2015,70.15,71.5,67.3,68.5,71
63,5172
GILLETTE,GILLETTE INDIA LTD,08/04/2015,5349.95,5594,5326,5518.3,13475,7912
GINNIFILA,GINNI FILAMENTS LTD,08/04/2015,30.95,32.35,30.95,31.75,450343,195596
GIPCL,GUJ IND POW CO. LTD,08/04/2015,82.8,83.7,82.25,83.55,17692,8615
GITANJALI,GITANJALI GEMS LIMITED,08/04/2015,42.65,43.2,42,42.7,197094,87599
GKWLIMITED,GKW LTD,08/04/2015,660,661,637.2,647.8,159,122
GLAXO,GLAXOSMITHKLINE PHARMA LT,08/04/2015,3622,3725,3527.1,3694.9,30037,17331
GLENMARK,GLENMARK PHARMACEUTICALS,08/04/2015,998,1000.1,975,992.85,893009,425757
GLOBALVECT,GLOBAL VEC HELICORP LTD,08/04/2015,129.3,135,126.2,128.35,51591,30209
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,08/04/2015,613,619,592,594.05,30174,15115
GLOBUSSPR,GLOBUS SPIRITS LTD,08/04/2015,67.3,69.95,67.3,68.35,36882,21296
GMBREW,G M BREWERIES LTD,08/04/2015,348,355.5,335,355.5,129394,74618
GMDCLTD,GUJARAT MINERAL DEV CORP,08/04/2015,91.1,91.6,89.9,90.65,89952,64148
GMRINFRA,GMR INFRASTRUCTURE LIMITE,08/04/2015,14.3,14.35,13.9,14,5378645,1685514
GNFC,GUJARAT NARMADA FERT. CO,08/04/2015,63.35,64.35,63.2,63.85,28914,20582

GOACARBON,GOA CARBON LIMITED,08/04/2015,77.4,77.4,76.2,76.45,14321,8773

GODFRYPHLP,GODFREY PHILLIPS INDIA LTD,08/04/2015,581,589.8,566.4,576.8,14069,535
2
GODREJCP,GODREJ CONSUMER PRODUCTS,08/04/2015,1372,1413.95,1326,1333.5,235176,136
395
GODREJIND,GODREJ INDUSTRIES LTD.,08/04/2015,388.7,397.5,383.8,389.65,311063,3481
5
GODREJPROP,GODREJ PROPERTIES LTD,08/04/2015,269.7,273.9,260,261.25,386881,81574
GOKEX,GOKALDAS EXPORTS LTD.,08/04/2015,89.25,98.2,89.2,96.35,1704205,708700
GOKUL,GOKUL REFOILS AND SOLVENT LTD,08/04/2015,24.65,26.9,24.5,25.7,8452,5861
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED SCHEME,08/04/2015,2273.85,2274.5,2261.2,
2268.8,15896,9262
GOLDENTOBC,GOLDEN TOBACCO LTD,08/04/2015,39.45,40.7,39.1,39.5,4036,2625
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,08/04/2015,33,33.55,32.2,32.65,11684,10552
GOLDINFRA,GOLDSTONE INFRATECH LTD,08/04/2015,15,15.35,15,15.35,10263,10064
GOLDSHARE,UTI GOLD EXCHANGE TRADED FUND,08/04/2015,2269.85,2269.85,2260,2262.05,
1620,986
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,08/04/2015,6,6,6,6,1850,1850
GOODLUCK,GOOD LUCK STEEL TUBES LTD,08/04/2015,96.9,109.5,95.55,106.7,528195,1424
64
GPIL,GODAWARI POWER AND ISPAT LIMITED,08/04/2015,80.5,85.5,77.5,84.85,66204,3508
5
GPPL,GUJARAT PIPAVAV PORT LTD,08/04/2015,224.8,226,218.15,220.9,330143,239463
GRANULES,GRANULES INDIA LIMITED,08/04/2015,115.9,119.4,113.1,117.6,2127574,81467
7
GRAPHITE,GRAPHITE INDIA LTD,08/04/2015,77.8,79,77.65,78.45,92680,82029
GRASIM,GRASIM INDUSTRIES LTD,08/04/2015,3740,3788.05,3715,3764.75,129684,63310
GRAVITA,GRAVITA INDIA LTD,08/04/2015,33.05,34.9,32.55,32.8,102691,49103
GREAVESCOT,GREAVES COTTON LTD.,08/04/2015,147.6,149.65,142.5,147.6,338261,213492
GREENFIRE,NORTHGATE TECHNOLOGIES LTD,08/04/2015,2.3,2.3,2.3,2.3,9961,9961
GREENLAM,GREENLAM INDUSTRIES LTD,08/04/2015,367.1,407,360,403.3,37647,27345
GREENPLY,GREENPLY INDUSTRIES LTD,08/04/2015,992.9,992.95,931.2,961.65,188054,183
681
GREENPOWER,ORIENT GREEN POWER COMPANY LIMITED,08/04/2015,13.8,14,13.6,13.95,1440
46,109932
GRINDWELL,GRINDWELL NORTON LIMITED,08/04/2015,778.8,788.9,765,776.65,7501,5161
GRPLTD,GRP LTD,08/04/2015,1031,1083.95,1015,1052,397,225
GRUH,GRUH FINANCE LIMITED,08/04/2015,245.5,247.5,242.1,242.8,160402,89087
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,08/04/2015,31,31,29.6,30,126462,107758
GSFC,GUJ STATE FERT & CHEM LTD,08/04/2015,73.15,73.9,72.05,72.45,328068,162722
GSKCONS,GLAXOSMITHKLINE CONSUMER,08/04/2015,6277,6339.9,6126.6,6199.6,14496,1050
8
GSPL,GUJARAT STATE PETRO LTD,08/04/2015,128.9,129.9,127.65,128.45,561073,493460
GSS,GSS INFOTECH LIMITED,08/04/2015,19,21,19,19,8968,8968
GTL,GTL LTD,08/04/2015,12.75,13.7,12.6,13.1,274402,106718
GTLINFRA,GTL INFRA.LTD,08/04/2015,2.35,2.65,2.35,2.6,3504699,2192034
GTNIND,GTN INDUSTRIES LIMITED,08/04/2015,12.8,13.05,12.4,13.05,4812,2302
GTNTEX,GTN TEXTILES LIMITED,08/04/2015,10.7,11.45,10.7,11.4,4000,3000
GTOFFSHORE,GREAT OFFSHORE LIMITED,08/04/2015,60,61.3,59.6,60.15,39815,14142
GUFICBIO,GUFIC BIOSCIENCES LTD.,08/04/2015,27.3,27.8,26.5,26.8,76423,51493
GUJALKALI,GUJARAT ALKALIES & CHEM,08/04/2015,169,170.8,167,170.3,17048,10688
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES LIMITED,08/04/2015,135,137.65,133.5,135,1837
9,17263
GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,08/04/2015,711.95,729.45,706.2,711.4,26955
,15138
GUJNRECOKE,GUJARAT N R E COKE LTD,08/04/2015,3.95,3.95,3.8,3.85,909457,398646
GUJNREDVR,GUJARAT N R E COKE LTD,08/04/2015,2.6,2.8,2.55,2.6,3869,2795
GULFCORP,GULF OIL CORPORATION LIMITED,08/04/2015,166,173.6,164,170.5,42933,28055
GULFOILLUB,GULF OIL LUBRICANTS INDIA LTD,08/04/2015,476.55,479.25,466.1,472,1888
1,14741

GULFPETRO,GP PETROLEUMS LTD,08/04/2015,49.6,49.6,46.7,47.35,114536,76048

GULPOLY,GULSHAN POLYOLS LTD,08/04/2015,390,396.75,372.5,381.6,20034,12135
GVKPIL,GVK POWER & INFRASTRUCTURE LIMITED,08/04/2015,9.25,9.35,9.1,9.2,1817976,7
06099
HANUNG,HANUNG TOYS & TEX LTD,08/04/2015,9.9,10.1,9.4,9.65,37938,28014
HARITASEAT,HARITA SEATING SYSTEMS LTD,08/04/2015,220,220,209,219,11905,10251
HARRMALAYA,HARRISONS MALAYALAM LTD,08/04/2015,52.95,55.5,50.85,52,147549,56474
HATHWAY,HATHWAY CABLE & DATACOM LTD,08/04/2015,50.85,50.85,49.1,49.55,64874,3205
6
HATSUN,HATSUN AGRO PRODUCT LTD,08/04/2015,433,433,419.15,429.6,3687,2521
HAVELLS,HAVELLS INDIA LIMITED,08/04/2015,278.85,280.1,271.7,272.6,639251,346498
HBLPOWER,HBL POWER SYSTEMS LIMITED,08/04/2015,49.15,49.7,47.55,48.15,866494,4323
11
HBSTOCK,HB STOCKHOLDINGS LIMITED,08/04/2015,8.45,8.75,8,8.1,5477,3922
HCC,HINDUSTAN CONSTRUCTION CO,08/04/2015,22.75,22.8,22.1,22.35,2296675,979912
HCIL,HIMADRI CHEMICALS & INDUSTRIAL LIMITED,08/04/2015,20,23.45,19.75,23.45,4810
84,183419
HCL-INSYS,HCL INFOSYSTEMS LTD,08/04/2015,43.8,44.25,42.55,43.55,1390301,477880
HCLTECH,HCL TECHNOLOGIES LTD,08/04/2015,942.6,950,930,932.9,1904723,1264803
HDFC,HDFC LTD,08/04/2015,1324.4,1331.1,1299.7,1302.45,2421674,1719465
HDFCBANK,HDFC BANK LTD,08/04/2015,1098.1,1102,1081.95,1086.45,1347732,725879
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED FUND,08/04/2015,2380,2380,
2356.05,2359.3,980,554
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE LIMITED,08/04/2015,86.8,87.5,83.35,8
5.7,9708922,779536
HEG,HEG LTD,08/04/2015,192.95,192.95,187.9,189.35,12756,7684
HEIDELBERG,HEIDELBERG CEMENT INDIA LTD,08/04/2015,72.95,72.95,70.6,70.9,148756,1
17238
HELIOSMATH,HELIOS & MATHINFTECH LTD.,08/04/2015,27.75,28.15,27.7,27.95,34764,280
01
HERCULES,HERCULES HOISTS LTD,08/04/2015,191.65,197,191.3,193.85,44380,9036
HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,08/04/2015,446.8,449.05,436.2,443.2,31395
,15187
HEROMOTOCO,HERO MOTOCORP LTD,08/04/2015,2790,2793.8,2613.65,2623.85,1657551,7099
64
HESTERBIO,HESTER BIOSCIENCES LTD,08/04/2015,733.95,744.95,715,728.3,3368,2631
HEXATRADEX,HEXA TRADEX LTD,08/04/2015,23,23.6,22.5,22.9,18811,13573
HEXAWARE,HEXAWARE TECHNOLOGIES LTD,08/04/2015,283,292.45,282,290.45,2724412,9789
64
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS LTD,08/04/2015,15.55,16.7,15.35,16,11725
962,5267618
HGS,HINDUJA GLOBAL SOLUTIONS LTD,08/04/2015,494.45,498.85,491,494.9,19157,17505
HIKAL,HIKAL LIMITED,08/04/2015,129.15,131.75,125,125.85,21629,17376
HIL,HIL LTD,08/04/2015,781.85,782,766,770.5,28789,17812
HILTON,HILTON METAL FORGING LIMITED,08/04/2015,16.85,17.5,16.55,16.55,1420,1420
HIMATSEIDE,HIMATSINGKA SEIDE LTD,08/04/2015,170.6,184.7,167.7,182.65,2572256,697
859
HINDALCO,HINDALCO INDUSTRIES LTD,08/04/2015,106,110.4,105.75,109.25,4300456,1688
963
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,08/04/2015,1240,1250,1217,1236.4,215,100
HINDCOPPER,HINDUSTAN COPPER LTD,08/04/2015,63.25,66.45,61.9,65.8,779744,164107
HINDDORROL,HINDUSTAN DORR OLIVER LT,08/04/2015,21.1,22.9,20.5,22.1,611669,390822
HINDMOTORS,HINDUSTAN MOTORS LIMITED,08/04/2015,7.15,8.5,7.15,8.5,1028657,793389
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES LTD,08/04/2015,112,118.35,111,
113,3265,2625
HINDOILEXP,HINDUSTAN OIL EXPLORATION,08/04/2015,40.6,40.85,39.4,39.75,648436,222
422
HINDPETRO,HINDUSTAN PETROLEUM CORP,08/04/2015,919.55,924.4,906.2,915,1521540,579
755
HINDSYNTEX,HIND SYNTEX LTD.,08/04/2015,13.8,14.9,13.8,14.9,252,251

HINDUJAFO,HINDUJA FOUNDRIES LTD,08/04/2015,33,33,32.5,32.5,182,180

HINDUJAVEN,HINDUJA VENTURES LTD,08/04/2015,449.9,461.85,443.4,447.3,12277,6289
HINDUNILVR,HINDUSTAN UNILEVER LTD,08/04/2015,910.5,914.45,900.05,908.1,2728548,2
222587
HINDZINC,HINDUSTAN ZINC LTD.,08/04/2015,161.85,162.25,157.05,158.45,570856,28642
7
HIRECT,HIND RECTIFIERS LIMITED,08/04/2015,90,90.95,88.35,89.35,8142,4864
HITACHIHOM,HITACHI HOME & LIFE SOLUT,08/04/2015,1449.9,1461,1381.05,1404.95,4387
9,27537
HITECHGEAR,HI-TECH GEARS LTD,08/04/2015,333.8,365,333.8,357.95,83230,27174
HITECHPLAS,HITECH PLAST LIMITED,08/04/2015,127.05,128.7,121.2,122.25,37180,25448
HMT,HINDUSTAN MACHINE TOOLS L,08/04/2015,48.55,49.9,47.8,48.5,322256,81563
HMVL,HINDUSTAN MEDIA VENTURES LTD,08/04/2015,247,248.9,241,242.4,5927,3704
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,08
/04/2015,2329,2329,2249,2295,20,16
HOCL,HINDUSTAN ORGANIC CHEMICALS LTD,08/04/2015,15.45,15.8,14.95,15.55,118057,64
878
HONAUT,HONEYWELL AUTOMATION INDIA LIMITED,08/04/2015,8511,8866,8511,8711.65,906,
562
HONDAPOWER,HONDA SIEL POWER PRODUCTS,08/04/2015,1489,1509.85,1428.35,1474.45,355
35,20324
HOTELEELA,HOTEL LEELA VENTURES LTD,08/04/2015,21.7,22.85,21.55,22.7,466348,29168
4
HOTELRUGBY,HOTEL RUGBY LTD.,08/04/2015,3.75,3.75,3.75,3.75,500,500
HOVS,HOV SERVICES LIMITED,08/04/2015,90.9,93,87.5,88.15,29098,16465
HSIL,HSIL LTD,08/04/2015,312.4,315,306.5,313.35,53112,22506
HTMEDIA,HT MEDIA LIMITED,08/04/2015,87.4,87.4,78.3,83.65,97687,75589
HUBTOWN,HUBTOWN LTD,08/04/2015,109.6,110.35,109.25,109.3,8499,6582
IBREALEST,INDIABULLS REAL ESTATE LIMITED,08/04/2015,66,66.8,62.55,64.55,20136347
,3190670
IBULHSGFIN,INDIABULLS HOUSING FINANCE LTD,08/04/2015,757,789,753.6,785.8,2093669
,1200085
IBVENTURES,INDIABULLS VENTURES LTD,08/04/2015,35.6,35.6,34.2,34.85,316826,172581
IBWSL,INDIABULLS WHOLESALE SERVICES LTD,08/04/2015,14,14,12.8,12.8,1077439,59004
3
ICICIBANK,ICICI BANK LTD.,08/04/2015,313.5,315.25,307.05,314.05,15270894,7437543
ICIL,INDO COUNT INDUSTRIES LTD,08/04/2015,918.85,972,918.8,950.35,210252,128736
ICNX100,ICICIPRAMC - ICCNX100,08/04/2015,89,89,88.5,88.5,45,45
ICRA,ICRA LIMITED,08/04/2015,4440,4460,4300,4326.65,955,539
ICSA,ICSA (INDIA) LIMITED,08/04/2015,2.9,3.1,2.9,3,34598,32611
IDBI,INDUS DEV BANK OF IND LTD,08/04/2015,67.75,68.7,66.3,68.1,5265416,735973
IDBIGOLD,IDBI GOLD ETF,08/04/2015,2361,2387,2352,2380.6,27,15
IDEA,IDEA CELLULAR LIMITED,08/04/2015,171.1,171.65,163,164.1,7334174,3864189
IDFC,INFRA. DEV. FIN. CO. LTD,08/04/2015,150.45,151.1,148,148.45,5923954,3077165
IFBAGRO,IFB AGRO INDUSTRIES LTD,08/04/2015,408,422,405.1,418.05,17822,10793
IFBIND,IFB INDUSTRIES LTD.,08/04/2015,528,563,521,551.4,112646,59004
IFCI,IFCI LTD,08/04/2015,25.25,25.5,24.6,24.75,5254964,1568664
IFGLREFRAC,IFGL REFRACTORIES LTD,08/04/2015,125.7,135.7,124,130.3,81050,49338
IGARASHI,IGARASHI MOTORS INDIA LTD,08/04/2015,721,734.75,710,724.7,164655,44361
IGL,INDRAPRASTHA GAS LTD,08/04/2015,491.8,491.8,481.9,483.7,129291,33284
IGOLD,ICICI PRUDENTIAL GOLD ETF,08/04/2015,2350,2359.95,2342.05,2356,235,74
IGPL,IG PETROCHEMICALS LTD,08/04/2015,167.6,170,157.6,162.8,242300,89057
IIFL,IIFL HOLDINGS LTD,08/04/2015,195.75,197.85,193.15,196.15,38449,24936
IITL,INDUSTRIAL INVESTMENT TRUST LTD,08/04/2015,71.5,71.5,70.95,71,1001,1000
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY LTD,08/04/2015,85,85,82.5,8
3.7,99634,40700
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS LIMITED,08/04/2015,147.6,149.8,143.3,14
5,676154,501246
IMFA,INDIAN METALS & FERRO ALLOYS LTD,08/04/2015,142,144.8,139.95,142.65,3557,26
51

IMPAL,INDIA MOTOR PARTS AND ACCESSORIES LIMITED,08/04/2015,734.4,740,730,736.75,

874,699
IMPEXFERRO,IMPEX FERRO TECH LIMITED,08/04/2015,2,2,1.8,1.85,23742,23112
INDBANK,INDBANK MERCHANT BANKING SERVICES LTD,08/04/2015,9.2,9.4,8.6,8.85,93801,
39611
INDHOTEL,INDIAN HOTELS CO LTD,08/04/2015,93.7,94.9,93,94.4,188007,145240
INDIACEM,INDIA CEMENTS LTD,08/04/2015,92.45,92.55,89.6,91.45,1605804,319057
INDIAGLYCO,INDIA GLYCOLS LTD,08/04/2015,97.5,102,97.5,99.25,34739,19018
INDIANB,INDIAN BANK LIMITED,08/04/2015,148.8,155,142.2,153.65,547872,220567
INDIANCARD,INDIAN CARD CLOTHING CO.,08/04/2015,136,150,136,144.05,6940,5380
INDIANHUME,INDIAN HUME PIPE CO. LTD,08/04/2015,422.05,432,415.1,429.15,106153,55
663
INDLMETER,IMP POWER LTD,08/04/2015,87.7,96,86,90.55,71455,47101
INDNIPPON,INDIA NIPPON ELECTRICALS LIMITED,08/04/2015,466,469,438.5,446.75,8282,
6028
INDOCO,INDOCO REMEDIES LTD.,08/04/2015,335,342.05,327.05,329,38003,21895
INDORAMA,INDO RAMA SYNTHETICS LTD,08/04/2015,46.85,46.85,45.1,46.85,665704,29181
8
INDOSOLAR,INDOSOLAR LTD,08/04/2015,13.9,13.9,13.15,13.3,513535,320081
INDOTECH,INDO TECH TRANSFORM LTD.,08/04/2015,189.5,202.8,186.05,200.35,56326,377
61
INDOTHAI,INDO THAI SECURITIES LTD,08/04/2015,22.35,23.8,22.35,23.65,1461,1010
INDOWIND,INDOWIND ENERGY LIMITED,08/04/2015,4.2,4.2,3.85,3.95,12605,12605
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,08/04/2015,68.65,69.2,67,67.75,462480,20370
1
INDSWFTLAB,IND SWIFT LABORATORIES LT,08/04/2015,35.85,36.5,34.9,35.5,183473,2150
5
INDSWFTLTD,IND-SWIFT LIMITED,08/04/2015,4.7,5.05,4.7,4.7,6100,6100
INDTERRAIN,IND TERRAIN FASHIONS LTD,08/04/2015,659.9,685,631.5,673.1,10141,6333
INDUSINDBK,INDUSIND BANK LTD.,08/04/2015,973,973,940.05,952.3,1183219,578093
INFINITE,INFINITE COMPUTER SOLUTIONS (I) LTD,08/04/2015,199.15,209.05,199.15,209
,223448,69791
INFOMEDIA,INFOMEDIA INDIA LIMITED,08/04/2015,4.7,5.05,4.7,5,91381,73481
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUN
D,08/04/2015,332.85,332.85,327,328.98,4425,1887
INFRATEL,BHARTI INFRATEL LTD,08/04/2015,478.8,496.7,472.8,480.7,2493858,1719539
INFY,INFOSYS LTD,08/04/2015,1078,1078.95,1051,1057.25,4549527,3264905
INGERRAND,INGERSOLL RAND (INDIA) LTD.,08/04/2015,949.55,974,943.5,958.7,11418,63
06
INIFTY,ICICIPRAMC NIFETF,08/04/2015,88.5,89.98,84.02,85.65,1480,1100
INNOIND,INNOVENTIVE IND LTD,08/04/2015,11.3,11.65,11,11.05,7505,5184
INOXLEISUR,INOX LEISURE LIMITED,08/04/2015,230.1,234.9,228.6,231.3,170841,56902
INOXWIND,INOX WIND LTD,08/04/2015,418,418,409.7,411.25,140240,51625
INSECTICID,INSECTICIDES (INDIA) LIMITED,08/04/2015,536.25,541,528,533.65,23584,1
1500
INTELLECT,INTELLECT DESIGN ARENA LTD,08/04/2015,155,163.75,147.4,159.9,3087159,8
34365
INVENTURE,INVENTURE GROWTH & SECURITIES LTD,08/04/2015,11.15,11.5,11.05,11.5,150
0,1400
IOB,INDIAN OVERSEAS BANK,08/04/2015,38.6,39.95,37.95,39.6,2527530,711638
IOC,INDIAN OIL CORP LTD,08/04/2015,429.95,433,421.15,425.1,1743267,836264
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS LTD,08/04/2015,101.9,102,98,98.95,180748
,39565
IPAPPM,INTERNATIONAL PAPER APPM LTD,08/04/2015,348,386.35,345.55,381.4,1323472,4
51235
IPCALAB,IPCA LABORATORIES LTD,08/04/2015,727.7,742,720,725.75,160304,89736
IRB,IRB INFRASTRUCTURE DEVELOPERS LTD,08/04/2015,252,252,242.7,248.2,960983,2917
72
ISENSEX,ICICI PRUDENTIAL SPICE FUND,08/04/2015,289.99,290,246.11,246.11,26,25
ISFT,INTRASOFT TECHNOLOGIES LTD,08/04/2015,461,465,436.6,451.85,43681,17948

ISMTLTD,ISMT LIMITED,08/04/2015,9.45,9.5,9.1,9.4,39110,36114
ITC,ITC LTD,08/04/2015,331.45,331.55,324.55,329.9,6623519,4708409
ITDCEM,ITD CEMENTATION INDIA LTD,08/04/2015,725.25,725.25,702,718.75,5477,4582
ITI,ITI LTD,08/04/2015,28.15,29.3,28.1,28.85,525083,197533
IVC,IL&FS INVESTMENT MANAGERS,08/04/2015,22.25,22.25,21.75,21.85,466655,376166
IVP,IVP LTD.,08/04/2015,74,77.75,74,75.65,7384,6529
IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,08/04/2015,11.25,11.35,10.9,11.1,1064621,54
7881
IZMO,IZMO LTD,08/04/2015,74.1,76,70.95,70.95,86893,54455
J&KBANK,J & K BANK LTD.,08/04/2015,108.5,108.8,105.4,106.25,1051247,604578
JAGRAN,JAGRAN PRAKASHAN LIMITED,08/04/2015,135.9,141.2,133.5,137.65,926713,82360
3
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,08/04/2015,34,35.4,33,34.2,90330,41599
JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,08/04/2015,10.4,10.5,9.95,10.2,7980,7429
JAICORPLTD,JAI CORP LIMITED,08/04/2015,61.8,62.65,60.1,60.95,992116,304403
JAIHINDPRO,JAIHIND PROJECTS LTD,08/04/2015,19.15,20,18.55,19.65,6188,3318
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,08/04/2015,222.05,227,218.4,224.2,29510,1360
1
JAYAGROGN,JAYANT AGRO ORGANICS LTD,08/04/2015,118,118,112.55,114.1,6109,4880
JAYBARMARU,JAY BHARAT MARUTI LTD,08/04/2015,163.5,166.2,159.2,161.4,23371,11474
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,08/04/2015,8.7,9.15,8.6,8.85,51724,47676
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,08/04/2015,80.7,80.7,73.4,75.4,490584,88437
JBCHEPHARM,J B CHEMICALS AND PHARMA,08/04/2015,292.6,296.35,288.4,292.65,310127,
175650
JBFIND,JBF INDUSTRIES LTD.,08/04/2015,306.7,310.4,301.1,303.2,490218,262927
JBMA,JBM AUTO LIMITED,08/04/2015,191.15,193.95,182.5,183.65,57785,38923
JCTEL,JCT ELECTRONICS LTD.,08/04/2015,0.35,0.45,0.35,0.4,56329,30329
JENSONICOL,JENSON & NICHOLSON (IND),08/04/2015,6.9,7.05,6.75,7.05,55147,47705
JETAIRWAYS,JET AIRWAYS (INDIA) LTD.,08/04/2015,412.85,421.4,402.25,415.5,2421394
,289402
JIKIND,JIK INDUSTRIES LIMITED,08/04/2015,0.85,0.85,0.85,0.85,1033,1033
JINDALPHOT,JINDAL PHOTO LIMITED,08/04/2015,144,146.9,139,142.4,15705,9175
JINDALPOLY,JINDAL POLY FILMS LIMITED,08/04/2015,335,336,320.9,329.05,254192,8073
4
JINDALSAW,JINDAL SAW LIMITED,08/04/2015,80.75,85.4,78.85,83.75,3813803,1082456
JINDALSTEL,JINDAL STEEL & POWER LTD,08/04/2015,76.7,78.45,74.5,77.7,8273018,2139
079
JINDCOT,JINDAL COTEX LTD,08/04/2015,8.05,8.45,7.9,7.95,147378,74804
JINDRILL,JINDAL DRILLING AND INDUSTRIES LIMITED,08/04/2015,155.95,162,150.65,160
.55,14871,9105
JINDWORLD,JINDAL WORLDWIDE LTD,08/04/2015,109,118.9,108,111.2,2099,1019
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,08/04/2015,45,45.4,43.5,44.8,82081,50258
JISLJALEQS,JAIN IRRIGATION SYSTEMS,08/04/2015,75.85,76.6,74.5,76.2,3106564,50971
7
JKCEMENT,JK CEMENT LIMITED,08/04/2015,663.05,681,661.6,672.15,56760,40600
JKIL,J.KUMAR INFRAPROJECTS LTD,08/04/2015,749.8,755,737,748.8,4675,3230
JKLAKSHMI,JK LAKSHMI CEMENT LTD,08/04/2015,352.75,362.3,352,361.05,142848,86412
JKPAPER,JK PAPER LIMITED,08/04/2015,44.85,46.8,44.5,44.8,2775038,1090239
JKTYRE,J.K.INDUSTRIES LIMITED,08/04/2015,122,124.4,114,122.7,8347006,2294611
JMA,JULLUNDUR MOTOR AGENCY (DELHI) LTD,08/04/2015,249.4,249.4,240,242.55,434,322
JMCPROJECT,JMC PROJECTS (INDIA) LIMITED,08/04/2015,268.7,280,266.55,268.25,25558
,16750
JMFINANCIL,JM FINANCIAL LIMITED,08/04/2015,52.25,53.1,50.25,52.5,868723,481050
JMTAUTOLTD,JMT AUTO LIMITED,08/04/2015,127.35,127.35,127.35,127.35,55148,55146
JOCIL,JOCIL LTD,08/04/2015,153.9,170,151.5,167.55,42763,35080
JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,08/04/2015,11.55,11.6,10.8,11.15,32745884,4
282030
JPINFRATEC,JAYPEE INFRATECH LTD,08/04/2015,14.5,14.6,14.1,14.45,840666,510795
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY LTD,08/04/2015,76.1,80.5,7
6.1,77.35,3623,2726

JPPOWER,JAIPRAKASH POWER VENTURES LTD,08/04/2015,6.8,6.85,6.4,6.65,8119996,12363

98
JSL,JSL LTD,08/04/2015,41.8,43.5,41.6,42.15,644315,115793
JSWENERGY,JSW ENERGY LTD,08/04/2015,82.2,83.8,79.65,80.1,2645107,1059303
JSWHL,JINDAL SOUTH WEST HOLDINGS LTD,08/04/2015,852.15,888.8,852.15,880.25,7610,
2069
JSWSTEEL,JSW STEEL LIMITED,08/04/2015,839,893.65,825.5,879.75,1074183,324451
JUBILANT,JUBILANT ORGANOSYS LTD.,08/04/2015,276.9,278.2,262.5,267.45,702035,3190
74
JUBLFOOD,JUBILANT FOODWORKS LTD,08/04/2015,1885,1907,1863.95,1881.35,537471,3860
98
JUBLINDS,JUBILANT INDUSTRIES LTD,08/04/2015,173.5,178,171,174.15,22192,11355
JUNIORBEES,NIFTY JR BENCHMARK ETF,08/04/2015,212,213.25,210.62,212.96,3814,2741
JUSTDIAL,JUSTDIAL LTD,08/04/2015,1093.8,1093.8,1061,1072.55,400194,184821
JVLAGRO,JVL AGRO INDUSTRIES LTD,08/04/2015,18.3,18.9,18.3,18.35,228937,210679
JYOTHYLAB,JYOTHY LABORATORIES LIMITED,08/04/2015,300.9,304,294.8,295.55,48551,27
192
JYOTISTRUC,JYOTI STRUCTURES LTD,08/04/2015,27.2,27.3,26.65,26.85,186870,88831
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,08/04/2015,116.7,119,113,113.75,48973,28378
KAJARIACER,KAJARIA CERAMICS LTD,08/04/2015,751.9,759,748,752.45,193825,167778
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES LTD,08/04/2015,127,128,125.3,127,131
7,845
KALINDEE,KALINDEE RAIL NIRMAN (ENGINEERS) LIMITED,08/04/2015,113.4,113.9,109.8,1
10.25,128522,77114
KALPATPOWR,KALPATARU POWER TRANS. LT,08/04/2015,275.35,275.9,268.55,272.55,36761
,21549
KALYANIFRG,KALYANI FORGE LIMITED,08/04/2015,275,275,274.6,275,100,100
KAMATHOTEL,KAMAT HOTELS (I) LTD,08/04/2015,60,61,58,60.4,302,275
KANANIIND,KANANI INDUSTRIES LTD,08/04/2015,9.55,9.55,9.45,9.45,14408,9408
KANORICHEM,KANORIA CHEMICALS & INDUS,08/04/2015,52.2,53,49.5,50.55,140650,93046
KANSAINER,KANSAI NEROLAC PAINTS LTD,08/04/2015,257,259.65,253.9,258.45,198230,14
6805
KARMAENG,KARMA ENERGY LTD,08/04/2015,20,20,20,20,2011,2011
KARURVYSYA,KARUR VYSYA BANK LTD,08/04/2015,482.9,489.7,478,486.1,138470,79081
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION LIMITED,08/04/2015,6.
4,7.4,5.75,6.7,8384,4835
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,08/04/2015,20.6,20.6,19.05,19.35,1988,16
76
KCP,KCP LTD,08/04/2015,69.1,73,68,69.95,54011,27597
KCPSUGIND,KCP SUGAR IND CORP LTD.,08/04/2015,16.45,16.45,15.85,15.9,6499,4145
KEC,KEC INTL. LIMITED,08/04/2015,143,146.95,140.7,145.75,1099453,500174
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,08/04/2015,34,36.4,33.95,35.65,96936,80149
KEI,KEI INDUSTRIES LTD.,08/04/2015,107.6,107.9,104.7,106.3,454508,159960
KEMROCK,KEMROCK INDUSTRIES AND EXPORTS LTD,08/04/2015,21.9,21.9,20.8,21.5,4309,3
256
KERNEX,KERNEX MICROSYS(I) LTD,08/04/2015,43.35,45.9,43.25,44.35,8160,8160
KESARENT,KESAR ENTERPRISES LIMITED,08/04/2015,15.5,15.5,14.45,14.45,160,160
KESORAMIND,KESORAM INDUSTRIES LTD.,08/04/2015,98.75,102.2,96.35,101.4,1589028,47
7111
KGL,KARUTURI GLOBAL LIMITED,08/04/2015,4.95,5.1,4.55,5,8161295,3218176
KHAITANELE,KHAITAN ELECTRICALS LIMITED,08/04/2015,47,50,45.1,47,916,893
KHAITANLTD,KHAITAN (INDIA) LTD.,08/04/2015,9.7,9.7,9.7,9.7,1,1
KHANDSE,KHANDWALA SECURITIES LTD,08/04/2015,17.75,18.45,17.55,17.55,2900,2800
KICL,KALYANI INVEST CO LTD,08/04/2015,2524.5,2525,2492,2498.05,2300,1974
KIL,KAMDHENU ISPAT LIMITED,08/04/2015,44.3,44.3,41.85,43,15300,13043
KILITCH,KILITCH DRUGS (INDIA) LTD,08/04/2015,44.45,44.45,41.2,42.25,14690,12435
KIRIINDUS,KIRI INDUSTRIES LTD,08/04/2015,115,117.25,113.6,115.1,25078,16658
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,08/04/2015,220.9,225.5,219,223.5,36353,30471
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,08/04/2015,330,333.05,322.25,327.05,5864,297
2

KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,08/04/2015,687,718,687,710.25,2265,1710

KITEX,KITEX GARMENTS LTD,08/04/2015,805,824.5,794,800.35,214562,82647
KKCL,KEWAL KIRAN CLOTHING LTD,08/04/2015,2152.2,2239,2152.2,2224.4,327,112
KMSUGAR,K.M.SUGAR MILLS LIMITED,08/04/2015,2,2.2,1.9,2.05,62743,59970
KNRCON,KNR CONSTRUCTIONS LTD,08/04/2015,570.25,574.95,559.4,564.35,5129,3506
KOHINOOR,KOHINOOR FOODS LIMITED,08/04/2015,47.2,48.5,47.2,47.75,33846,16817
KOKUYOCMLN,KOKUYO CAMLIN LTD,08/04/2015,114,117.4,113.9,116.15,207200,76086
KOLTEPATIL,KOLTE - PATIL DEVELOPERS LIMITED,08/04/2015,200,200.5,194.65,195.2,36
727,25304
KOPRAN,KOPRAN LTD.,08/04/2015,62.45,62.45,60,60.9,358417,141270
KOTAKBANK,KOTAK MAHINDRA BANK LTD,08/04/2015,694,699,680.15,690.85,1465951,46997
0
KOTAKBKETF,KOTAK BANKING ETF - DIVIDEND PAYOUT OPTION,08/04/2015,189.25,191.7,18
9,191.03,35650,789
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED FUND,08/04/2015,224,225,222.5,224.45,21344,
18461
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY ETF,08/04/2015,860,860.8,852,8
58.29,12445,4896
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU BANK,08/04/2015,359.5,377.08,358,369
.8,15715,6206
KOTARISUG,KOTHARI SUG & CHEM LTD.,08/04/2015,6.45,6.7,6.1,6.45,10023,8892
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,08/04/2015,21.8,23.15,21.1,22.5,222703,130
388
KOTHARIPRO,KOTHARI PRODUCTS LTD.,08/04/2015,215.6,228.5,215.6,225.65,4016,2852
KPIT,KPIT CUMMINS INFOSYSTEMS,08/04/2015,123,128.8,123,126.6,4964054,1652462
KPRMILL,K.P.R. MILL LIMITED,08/04/2015,808.75,824,788.4,797.6,142854,68607
KRBL,KRBL LIMITED,08/04/2015,185.5,192.9,182.7,186.65,272659,107356
KSBPUMPS,KSB PUMPS LTD.,08/04/2015,619.8,635.05,614,632.2,12092,7215
KSCL,KAVERI SEED COMPANY LIMITED,08/04/2015,749.9,756.4,732.55,735.45,104536,524
05
KSERASERA,K SERA SERA LTD,08/04/2015,0.25,0.3,0.25,0.3,478411,458397
KSK,KSK ENERGY VENTURES LTD,08/04/2015,47.65,47.65,45,45.75,285051,125201
KSL,KALYANI STEELS LTD,08/04/2015,148,152.6,145,151.3,343120,142707
KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,08/04/2015,463.05,474,444.95,463.2,869
9,5809
KTKBANK,KARNATAKA BANK LTD.,08/04/2015,142.4,142.9,139.3,140.7,1183168,245805
KWALITY,KWALITY DAIRY (I) LTD,08/04/2015,81.8,83.5,80.2,81.65,342850,127607
L&TFH,L&T FINANCE HOLDINGS LTD,08/04/2015,71.25,72.15,70.25,71.15,2567995,804123
LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,08/04/2015,39.55,39.55,39.55,39.55,1000,
1000
LAKSHMIEFL,LAKSHMI ENERGY AND FOODS LIMITED,08/04/2015,9.4,9.45,9.05,9.15,34049,
27527
LAKSHVILAS,LAKSHMI VILAS BANK LTD,08/04/2015,89.9,90,88.2,88.6,521286,422295
LAMBODHARA,LAMBODHARA TEXTILES LTD,08/04/2015,1009.9,1032.9,960.3,990,91063,3343
2
LAOPALA,LA OPALA RG LIMITED,08/04/2015,423.1,499,417,480.35,1199008,444218
LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,08/04/2015,3615,3630,3573,3587.8,4300,3733
LCCINFOTEC,LCC INFOTECH LIMITED,08/04/2015,0.4,0.5,0.4,0.4,21188,11251
LFIC,LAKSHMI FINANCE & INDUSTRIAL CORPORATION LTD,08/04/2015,45,47.25,45,46,1177
,1177
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,08/04/2015,459,474,448,470,15236,10338
LGBFORGE,LGB FORGE LTD,08/04/2015,5.7,5.95,5.35,5.5,133866,100065
LIBERTSHOE,LIBERTY SHOES LTD,08/04/2015,259.45,274.8,258,270.7,714275,209001
LICHSGFIN,LIC HOUSING FINANCE LTD,08/04/2015,515,520.35,507.05,513.2,2572318,111
2842
LICNMFET,LIC NOMURA MF G-sec LT ETF - GO,08/04/2015,14.04,14.04,14.04,14.04,1200
,1200
LINCPEN,LINC PEN & PLASTICS LTD,08/04/2015,179.7,179.7,175,177,11767,9431
LINDEINDIA,LINDE INDIA LTD,08/04/2015,365.2,369.85,363.45,366.25,5662,4702
LIQUIDBEES,LIQUID BENCHMARK ETS,08/04/2015,1000,1000.01,999.99,999.99,556238,290

258
LITL,LANCO INFRATECH LTD,08/04/2015,3.65,3.65,3.45,3.55,3560141,2022167
LLOYDELENG,LLOYD ELECTRIC & ENGINEERING LTD,08/04/2015,261.5,267.9,256.3,259.75,
423986,145575
LML,LML LTD,08/04/2015,8.2,9.65,8,9.65,2337263,1193454
LOKESHMACH,LOKESH MACHINES LIMITED,08/04/2015,111,116,109,113.05,231570,83561
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,08/04/2015,13.8,14.1,13.35,13.5,27448,17863
LOVABLE,LOVABLE LINGERIE LTD,08/04/2015,316.9,324.2,312.8,316.5,564907,158189
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY LTD,08/04/2015,3.25,3.65,3.1,3.55,230
8,1389
LT,LARSEN & TOUBRO LTD.,08/04/2015,1780,1794.8,1759,1774.75,1403479,725000
LUMAXAUTO,LUMAX AUTOMOTIVE SYSTEMS LIMITED,08/04/2015,52.45,60.4,52.45,56.25,509
58,21617
LUMAXIND,LUMAX INDUSTRIES LTD,08/04/2015,534.95,554,511,521.85,117544,64896
LUMAXTECH,LUMAX AUTO TECHNOLOGIES LIMITED,08/04/2015,294,297.8,290.6,292.75,1579
2,6447
LUPIN,LUPIN LIMITED,08/04/2015,1670,1675.35,1634.1,1640.5,1327419,854677
LYCOS,LYCOS INTERNET LTD,08/04/2015,33.75,33.9,32.65,32.75,414609,292316
LYKALABS,LYKA LABS LTD,08/04/2015,90.4,93.5,87.8,91.65,427071,123587
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,08/04/2015,61.45,65,61.35,64.15,27653,11622
M&M,MAHINDRA & MAHINDRA LTD,08/04/2015,1341.3,1369.9,1336.85,1364.3,562104,26603
5
M&MFIN,M&M FIN. SERVICES LTD,08/04/2015,256,259,252.95,256.55,765794,375102
M100,MOTILAL OSWAL MOST SHARES M100 ETF GO,08/04/2015,14.5,14.55,14.1,14.49,9351
0,70046
M50,MOTILAL OSWAL MOST SHARES M50 ETF,08/04/2015,81.41,82.87,80.91,81.56,7163,36
04
MAANALU,MAAN ALUMINIUM LTD,08/04/2015,33.8,33.8,33.25,33.25,50,47
MADHAV,MADHAV MARBLES AND GRANITES LIMITED,08/04/2015,61.4,62.1,58.4,59.25,40538
,25270
MADHUCON,MADHUCON PROJECTS LTD.,08/04/2015,71.4,79.8,70.3,78.5,1173947,494216
MADRASFERT,MADRAS FERTILIZERS LTD,08/04/2015,14.65,14.65,13.8,14.05,94747,66001
MAGMA,MAGMA LEASING LIMITED,08/04/2015,94.95,107.9,93.2,103.8,1212437,754093
MAGNUM,MAGNUM VENTURES LIMITED,08/04/2015,3.6,3.6,2.8,3.3,5237,3736
MAHABANK,BANK OF MAHARASHTRA,08/04/2015,39,39,38.1,38.6,244806,122814
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE LTD,08/04/2015,298,299.9,286.25,294.5,313035,1
23174
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS LIMITED,08/04/2015,427.9,442,424.5,438.85,
24332,17809
MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,08/04/2015,1139,1150,1121,1142.45,848,576
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,08/04/2015,204,211.8,204,207.9,205979,97555
MAITHANALL,MAITHAN ALLOYS LTD,08/04/2015,108,110,103.7,109.7,14149,10980
MALUPAPER,MALU PAPER MILLS LIMITED,08/04/2015,11.2,12.9,11.2,12.25,2900,2800
MALWACOTT,MALWA COTTON SPG. MILLS L,08/04/2015,8.55,8.55,8.55,8.55,50,50
MANAKALUCO,MANAKSIA ALUMINIUM COMPANY LTD,08/04/2015,5.05,5.45,5,5.35,4418,3458
MANAKCOAT,MANAKSIA COATED METALS & INDUSTRIES LTD,08/04/2015,3.8,4.2,3.8,3.85,16
00,1600
MANAKINDST,MANAKSIA INDUSTRIES LTD,08/04/2015,6.9,7.2,6.7,6.8,3286,2838
MANAKSIA,MANAKSIA LIMITED,08/04/2015,50.3,58.9,49.65,56.8,47736,25697
MANAKSTEEL,MANAKSIA STEELS LTD,08/04/2015,7.9,8.2,7.9,8.05,4522,3556
MANALIPETC,MANALI PETROCHEMICAL LTD,08/04/2015,35.7,36.75,34.3,35.7,4143041,1188
923
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING LTD,08/04/2015,27,27.45,26.55,26
.9,1410108,1015915
MANDHANA,MANDHANA INDUSTRIES LTD,08/04/2015,263.5,268.95,257.2,267.4,7248,6812
MANGALAM,MANGALAM DRUGS AND ORGANICS LIMITED,08/04/2015,75.9,78.45,72.4,78.45,26
6106,129541
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS LIMITED,08/04/2015,61.05,62.1,59.4,
59.85,8458,6580
MANGLMCEM,MANGALAM CEMENT LTD,08/04/2015,267.95,268.9,256.65,260.5,12994,7613

MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,08/04/2015,13.25,13.4,12.65,13.4,6869,57

41
MANINDS,MAN INDUSTRIES (I) LTD.,08/04/2015,113.95,114,111,111.65,273912,142343
MANINFRA,MAN INFRACONSTRUCTION LIMITED,08/04/2015,42.25,42.7,42,42.4,248111,1120
67
MANPASAND,MANPASAND BEVERAGES LTD,08/04/2015,387.65,387.65,370.5,377.5,119037,95
665
MANUGRAPH,MANUGRAPH INDIA LIMITED,08/04/2015,35.5,37.35,35.5,36.5,10290,6150
MARALOVER,MARAL OVERSEAS LTD,08/04/2015,39.45,39.5,37.1,38.95,43925,30934
MARICO,MARICO LIMITED,08/04/2015,431.1,444.9,430.15,442.1,543897,435788
MARKSANS,MARKSANS PHARMA LIMITED,08/04/2015,99.25,104,97,103.3,5667495,1401179
MARUTI,MARUTI UDYOG LTD.,08/04/2015,4449,4453.95,4411.45,4438.8,313075,134484
MASTEK,MASTEK LTD,08/04/2015,186.35,187.45,181.7,183.7,102426,35789
MAWANASUG,MAWANA SUGARS LIMITED,08/04/2015,7.2,7.5,7,7.5,14033,13381
MAX,MAX INDIA LTD,08/04/2015,563.95,569.5,555.1,561.1,111433,70164
MAXWELL,MAXWELL APPAREL IND. LTD.,08/04/2015,71.6,72.4,70.15,71.65,489627,159666
MAYURUNIQ,MAYUR UNIQUOTERS LTD,08/04/2015,410.5,425,406,420.95,42581,28844
MBECL,MCNALLY BHARAT ENGINEERING COMPANY LIMITED,08/04/2015,98.2,100.9,97.55,98.
2,106497,79769
MBLINFRA,MBL INFRASTRUCTURES LTD,08/04/2015,271.65,279.9,260.15,267,84779,81719
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,08/04/2015,34.8,34.85,30.35,30.75,1141346,5
75183
MCDOWELL-N,MCDOWELL & COMPANY LIMITE,08/04/2015,3627.8,3627.8,3492.1,3538.1,2916
03,213616
MCLEODRUSS,MCLEOD RUSSEL INDIA LIMITED,08/04/2015,230,231.2,223,225.1,481822,185
416
MCX,MULTI COMMODITY EXCHANGE,08/04/2015,1136.9,1138.8,1101.5,1110.6,161447,87054
MEGASOFT,MEGASOFT LIMITED,08/04/2015,7.75,8.3,7.6,8.05,115306,102606
MEGH,MEGHMANI ORGANICS LIMITED,08/04/2015,24.2,24.4,23.25,23.55,673033,372743
MENONBE,MENON BEARINGS LTD,08/04/2015,41.15,43.5,41.15,43.35,14632,8343
MEP,MEP INFRASTRUCTURE DEVELOPERS LTD,08/04/2015,57.8,58.7,56.3,56.7,1216552,571
816
MERCATOR,MERCATOR LTD,08/04/2015,22.45,23.55,22.05,23.15,1937041,766341
MERCK,MERCK LTD,08/04/2015,824,829,814.75,818.9,57287,50188
METALFORGE,METALYST FORGINGS LTD,08/04/2015,125.95,127.4,123.45,124,173623,11176
5
METKORE,METKORE ALLOYS & INDUSTRIES LTD,08/04/2015,2.8,2.85,2.75,2.85,55538,4428
2
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA LTD,08/04/2015,318.7,334.4,309,325.05,55
3624,261120
MIC,MIC ELECTRONICS LIMITED,08/04/2015,26.55,27.75,26,26.35,1047803,573435
MICROSEC,MICROSEC FINANCIAL SERVICES LTD,08/04/2015,110.7,117,109.9,112.95,13661
6,69470
MINDACORP,MINDA CORPORATION LTD,08/04/2015,74.85,75.6,72.6,73.6,60421,51931
MINDAIND,MINDA INDUSTRIES LIMITED,08/04/2015,564.25,593,550.35,588.35,9766,7112
MINDTREE,MINDTREE CONSULTING LIMITED,08/04/2015,1277.45,1282,1256.05,1273.2,1296
46,66466
MIRCELECTR,MIRC ELECTRONICS LTD,08/04/2015,14,14.3,13.9,14.2,142383,69811
MIRZAINT,MIRZA INTERNATIONAL LIMITED,08/04/2015,130.85,131.25,127.3,129.85,82599
3,329535
MMFL,MM FORGINGS LTD.,08/04/2015,715,717,681.05,693,32011,20442
MMTC,MMTC LTD,08/04/2015,48.05,50.95,46.7,50.25,2378969,603938
MOHITIND,MOHIT INDUSTRIES LTD,08/04/2015,58.8,58.8,53.8,56.75,27141,4706
MOIL,MOIL LTD,08/04/2015,237.8,238.95,233,235.75,92485,54843
MOLDTKPAC,MOLD-TEK PACKAGING LTD,08/04/2015,239,246,237,239,82430,48138
MONNETISPA,MONNET ISPAT LTD,08/04/2015,39.3,41,38.1,39.65,293301,96924
MONSANTO,MONSANTO INDIA LIMITED,08/04/2015,3275,3289.8,3180,3224.2,13760,6071
MONTECARLO,MONTE CARLO FASHIONS LTD,08/04/2015,565.9,567.9,556.2,559.8,10942,782
2
MORARJEE,MORARJEE TEXTILES LTD,08/04/2015,57.2,57.7,55,55.95,32558,28298

MOREPENLAB,MOREPEN LABORATORIES LTD,08/04/2015,14,14.35,13.55,14,924484,522225

MOSERBAER,MOSER-BAER (I) LTD,08/04/2015,11.35,11.45,11,11.1,573824,285163
MOTHERSUMI,MOTHERSON SUMI SYSTEMS LT,08/04/2015,352.45,376.9,351.25,374.05,50661
43,3045342
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES LIMITED,08/04/2015,355,359.85,352.15
,353.65,11776,8198
MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,08/04/2015,46.6,46.6,44.15,44.15,2,2
MPHASIS,MPHASIS BFL LTD.,08/04/2015,429,437.2,427,435.2,1196393,1086493
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS LIMITED,08/04/2015,815.5,830,811,821.4,834
2,6225
MRF,MRF LTD,08/04/2015,42699,46079.95,42500,45699.9,51033,8981
MRO-TEK,MRO-TEK LIMITED,08/04/2015,19.2,19.7,18.4,18.7,18701,8929
MRPL,MRPL,08/04/2015,72,72.9,71.2,71.7,781101,393587
MSPL,MSP STEEL & POWER LTD.,08/04/2015,12.25,12.8,12.25,12.6,5047,4075
MTEDUCARE,MT EDUCARE LTD,08/04/2015,118.5,124.8,118.1,122.7,152461,76311
MTNL,MAHANAGAR TELEPHONE NIGAM,08/04/2015,19.5,19.95,19.3,19.6,801030,288859
MUKANDENGG,MUKAND ENGINEERS LIMITED,08/04/2015,35.95,38.45,35.1,37.95,34301,2883
3
MUKANDLTD,MUKAND LTD.,08/04/2015,37.1,39.25,37.1,38.75,22376,17709
MUKTAARTS,MUKTA ARTS LIMITED,08/04/2015,31.2,31.25,29.75,30.5,5260,4650
MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,08/04/2015,105.8,106.5,102.35,103.2,6158
32,239676
MUNJALSHOW,MUNJAL SHOWA LTD,08/04/2015,207.8,217.9,204.3,215.6,221104,105344
MURUDCERA,MURUDESHWAR CERAMICS LTD,08/04/2015,21.95,22.15,21,21.95,15775,15110
MUTHOOTFIN,MUTHOOT FINANCE LTD,08/04/2015,194.7,195.2,191.55,192.3,83782,60921
MVL,MVL LTD,08/04/2015,0.4,0.4,0.35,0.4,285726,185726
MYSOREBANK,STATE BANK OF MYSORE,08/04/2015,476.55,486.5,476,479.5,6718,2494
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF -GO,08/04/2015,279.98,281.3,277.01
,278.23,1816,1102
NAGAROIL,NAGARJUNA OIL REFINERY,08/04/2015,4.3,4.4,4.2,4.3,111379,76043
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE LIMITED,08/04/2015,17.4,17.4,16.5,1
6.5,7024,7024
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,08/04/2015,36.8,40.55,36.8,40.55,104896,4174
2
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES LTD,08/04/2015,81,83.5,79.3,81.65,
3247,3084
NAHARINDUS,NAHAR INDS ENT LTD,08/04/2015,67.4,67.8,64.15,64.55,6979,5251
NAHARPOLY,NAHAR POLY FILMS LTD,08/04/2015,34.15,36,34.15,35.55,24418,20290
NAHARSPING,NAHAR SPINNING MILLS LIMITED,08/04/2015,139.25,145.25,137.6,141.95,21
7596,93246
NAKODA,NAKODA LTD,08/04/2015,0.4,0.4,0.35,0.35,420104,303980
NATCOPHARM,NATCO PHARMA LTD.,08/04/2015,2319.9,2348.7,2305.05,2320.45,34111,1890
1
NATHBIOGEN,NATH BIO-GENES (INDIA) LTD,08/04/2015,110.75,110.95,106.6,108,22444,1
8224
NATIONALUM,NATIONAL ALUMINIUM CO LTD,08/04/2015,35.2,37.8,35.2,37.15,1167797,657
308
NATNLSTEEL,NATIONAL STEEL & AGRO IND,08/04/2015,14.3,15.55,14.3,14.85,17146,1714
6
NAUKRI,INFO EDGE (I) LTD,08/04/2015,850.5,850.5,833,839.65,31188,19775
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL LIMITED,08/04/2015,1367,1399.9,1299,1381
.6,23605,12680
NAVNETEDUL,NAVNEET EDUCATION LTD,08/04/2015,101.4,103,101.4,102,69437,43300
NBCC,NATIONAL BUILDINGS LTD,08/04/2015,1062.3,1069,1042.6,1057.75,374454,101759
NBVENTURES,NAVA BHARAT VENTURES LIMI,08/04/2015,167.55,170,167.2,168.85,10273,66
22
NCC,NCC LTD,08/04/2015,81.5,82.8,80.5,82.2,3055560,1161182
NCLIND,NCL INDUSTRIES LIMITED,08/04/2015,88.1,91.45,85.1,87.65,271397,154187
NCOPPER,NISSAN COPPER LIMITED,08/04/2015,1.7,1.7,1.7,1.7,105,105
NDL,NANDAN DENIM LTD,08/04/2015,160.3,173.6,154.4,169.8,1063265,259209

NDTV,NDTV LTD,08/04/2015,112,125.9,112,124.6,558430,275309
NECLIFE,NECTAR LIFESCIENCES LIMITED,08/04/2015,35.5,39.7,35.5,39.4,3945590,14750
85
NELCAST,NELCAST LIMITED,08/04/2015,53.6,54.45,51.2,53.85,160590,72339
NELCO,NELCO LIMITED,08/04/2015,74.45,77.4,73.4,74.95,117807,41751
NEPCMICON,NEPC INDIA LTD,08/04/2015,2,2.05,1.9,1.9,76410,76410
NESCO,NESCO LTD,08/04/2015,1558,1558,1478.9,1486.55,8538,4349
NESTLEIND,NESTLE INDIA LTD,08/04/2015,6349.9,6383.6,6320.2,6350.65,105771,90741
NETWORK18,NETWORK 18 FINCAP LIMITED,08/04/2015,55.1,55.15,53.95,54.2,360689,2324
92
NEULANDLAB,NEULAND LABORATORIES LTD,08/04/2015,504.95,504.95,489.55,499.55,12740
,11666
NEXTMEDIA,NEXT MEDIAWORKS LTD,08/04/2015,15.55,16.15,15.2,15.95,37883,30671
NEYVELILIG,NEYVELI LIGNITE CORPORATI,08/04/2015,82.5,84.3,82.1,83.7,116880,71322
NFL,NATIONAL FERTILIZERS LIMITED,08/04/2015,27.85,28.2,27.5,28,174874,94174
NGCT,NORTHGATE COM TECH LTD,08/04/2015,2.1,2.1,2.1,2.1,6039,6039
NHPC,NHPC LTD,08/04/2015,19,19.2,18.95,19.05,3660419,1617915
NIBL,NRB INDUSTRIAL BEARINGS LTD,08/04/2015,74.95,76,74,75.15,12341,10248
NICCO,NICCO CORPORATION LIMITED,08/04/2015,0.45,0.5,0.45,0.5,12900,12900
NIFTYBEES,NIFTY BMARK EXCH. TRD FND,08/04/2015,866,867.49,856.85,863.02,63247,39
878
NIITLTD,NIIT LIMITED,08/04/2015,81.65,82.3,77.35,78.2,2311102,824693
NIITTECH,NIIT TECHNOLOGIES LTD,08/04/2015,483.8,485.75,462.5,465.95,106988,69640
NILAINFRA,NILA INFRASTRUCTURES LTD,08/04/2015,10.25,10.45,9.85,10.2,297911,16458
5
NILKAMAL,NILKAMAL LIMITED,08/04/2015,975.95,1009,962,975.95,663160,164516
NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,08/04/2015,1086,1130,1086,1101.1,9351,303
2
NIRVIKARA,NIRVIKARA PAPER MILLS LTD,08/04/2015,67.9,67.9,67.9,67.9,64,64
NITCO,NITCO TILES LIMITED,08/04/2015,27.3,27.7,25.75,26.55,241572,139248
NITESHEST,NITESH ESTATES LTD,08/04/2015,17.2,17.6,17,17.5,201022,125496
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES LIMITED,08/04/2015,31.65,38,31.65,38,
2815586,1919813
NITINSPIN,NITIN SPINNERS LIMITED,08/04/2015,97.3,99.85,92.85,95.9,965559,355006
NMDC,NMDC LTD,08/04/2015,101.3,102.4,100.6,101.7,2149152,1182251
NOCIL,NOCIL,08/04/2015,48.65,51.75,47.65,51.4,3599441,1378441
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,08/04/2015,25.2,26.45,25.1,26,977600,541
343
NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,08/04/2015,9.8,9.8,9.8,9.8,1000,1000
NRBBEARING,NRB BEARING LIMITED,08/04/2015,114,114,110,111.45,37903,25992
NSIL,NALWA SONS INVESTMENTS LIMITED,08/04/2015,612,626.9,610.15,620,397,351
NTPC,NTPC LTD,08/04/2015,135.15,135.9,133.65,135.15,3652606,2705518
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,08/04/2015,291,294.45,285.6,287.7,131564,43744
NUTEK,NU TEK INDIA LTD,08/04/2015,0.65,0.65,0.6,0.6,111601,111601
OBEROIRLTY,OBEROI REALTY LTD,08/04/2015,262.15,263.7,256.65,258,329040,282849
OCL,OCL INDIA LTD,08/04/2015,539.65,539.65,525,529.9,3793,3363
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE LTD,08/04/2015,4130,4350,4100.1,4264.6,8
5357,40740
OIL,OIL INDIA LTD,08/04/2015,440.05,444.75,436.65,440.3,218617,135611
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,08/04/2015,33.15,34.45,32.8,33.9,19748,15155
OISL,OCL IRON AND STEEL LTD,08/04/2015,30.6,32.6,29.85,31.4,127129,78349
OMAXAUTO,OMAX AUTOS LTD,08/04/2015,52,54.6,52,53.85,29893,19989
OMAXE,OMAXE LIMITED,08/04/2015,134.2,134.45,133.05,133.4,401911,71910
OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,08/04/2015,206.9,213.3,202.4,205.75,361
647,162535
OMMETALS,OM METALS INFRAPRO LTD,08/04/2015,42.9,45,41.65,44.3,119673,99244
OMNITECH,OMNITECH INFOSOLUTIONS LIMITED,08/04/2015,5,5,5,5,2522,2522
ONELIFECAP,ONELIFE CAP ADVISORS LTD,08/04/2015,33.75,35.9,33.25,33.9,139282,4947
3
ONGC,OIL AND NATURAL GAS CORP.,08/04/2015,273.75,273.75,264.7,266.35,5099164,320

5997
ONMOBILE,ONMOBILE GLOBAL LTD,08/04/2015,102.75,103.8,98.8,99.65,1046673,451286
ONWARDTEC,ONWARD TECHNOLOGIES LTD,08/04/2015,84.9,86.6,76.5,78.8,53109,27705
OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,08/04/2015,20.25,20.5,19.8,19.95,803607
,430344
ORBITCORP,ORBIT CORPORATION LIMITED,08/04/2015,8.55,8.8,8,8.2,196897,129603
ORBTEXP,ORBIT EXPORTS LTD,08/04/2015,473,473,463.15,468.1,4280,2100
ORCHIDCHEM,ORCHID CHEMICALS LTD,08/04/2015,64.85,66.8,63.7,64,1023614,265182
ORICONENT,ORICON ENTERPRISES LTD,08/04/2015,55.45,55.5,50.75,51.35,560913,339001
ORIENTABRA,ORIENT ABRASIVE LTD,08/04/2015,26.55,26.6,26.5,26.55,263309,253307
ORIENTBANK,ORIENTAL BANK OF COMMERCE,08/04/2015,175.3,183,171.3,182.2,4104437,11
11071
ORIENTBELL,ORIENT BELL LTD,08/04/2015,179.15,185.8,176,180.55,7232,4539
ORIENTCEM,ORIENT CEMENT LTD,08/04/2015,183,187,180.65,183.25,94441,26893
ORIENTHOT,ORIENTAL HOTELS LTD,08/04/2015,21.2,21.55,21.2,21.45,3850,2261
ORIENTLTD,ORIENT PRESS LIMITED,08/04/2015,61.85,62,60.5,61.85,551,501
ORIENTPPR,ORIENT PAPER & INDUSTRIES LTD,08/04/2015,29.45,31.8,29.15,30.3,1724758
,1032690
ORIENTREF,ORIENT REFRACTORIES LTD,08/04/2015,90,90,89,89.95,35947,27870
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY LTD,08/04/2015,2954,3022.95,2
841.25,2865.9,30871,10073
ORTEL,ORTEL COMMUNICATIONS LTD,08/04/2015,200,200,195.05,196.2,1654,1193
OUDHSUG,OUDH SUGAR MILLS LTD,08/04/2015,20.05,22.55,19.5,20.85,58048,21758
PAEL,PAE LIMITED,08/04/2015,15.25,15.75,15,15.05,1106,1106
PAGEIND,PAGE INDUSTRIES LIMITED,08/04/2015,13765,14379,13608.55,14226.2,69660,55
410
PANACEABIO,PANACEA BIOTEC LTD,08/04/2015,164.9,174.05,164.45,170.3,87355,39752
PANAMAPET,PANAMA PETROCHEM LTD,08/04/2015,81.05,81.05,78.65,79,10115,6765
PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,08/04/2015,13.9,14,13.5,13.75,90081,75622
PAPERPROD,THE PAPER PRODUCTS LTD,08/04/2015,312.95,317,301.5,307.4,45274,29040
PARABDRUGS,PARABOLIC DRUGS LTD,08/04/2015,9.6,9.6,9,9.15,58604,34999
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,08/04/2015,2.15,2.4,2.15,2.25,6408,4894
PARASPETRO,PARAS PETROFILS LTD,08/04/2015,0.2,0.25,0.2,0.25,45043,45043
PARRYSUGAR,PARRYS SUGAR INDUSTRIES LTD,08/04/2015,15.5,16.45,15.5,15.9,3026,2532
PARSVNATH,PARSVNATH DEVELOPER LTD,08/04/2015,18.95,19.4,18,18.75,156045,87619
PATELENG,PATEL ENGINEERING LIMITED,08/04/2015,79.65,82.85,78.8,81.95,281990,1346
34
PATINTLOG,PATEL INTEGRATED LOGISTICS LIMITED,08/04/2015,99.5,102.9,98.25,101.75,
96029,41871
PATSPINLTD,PATSPIN INDIA LTD,08/04/2015,10.05,10.5,10.05,10.45,4200,4175
PBAINFRA,PBA INFRASTRUCTURE LIMITED,08/04/2015,15,15,14.7,15,12002,10500
PCJEWELLER,PC JEWELLER LTD,08/04/2015,470.45,480,451,454.95,106950,57645
PDPL,PARENTERAL DRUGS (INDIA) LTD,08/04/2015,26,26.35,25.6,26.1,6537,4367
PDSMFL,PDS MULTINATIONAL FASHIONS LTD,08/04/2015,261,263,256,258.85,6707,4339
PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS LTD,08/04/2015,32.5,33.5,32.25,32.95,1624
3,12017
PEARLPOLY,PEARL POLYMERS LTD,08/04/2015,18.3,18.35,16.8,18.35,47450,34527
PEL,PIRAMAL ENTERPRISES LTD,08/04/2015,919,919.95,890,905.15,102766,71150
PENIND,PENNAR INDUSTRIES LTD,08/04/2015,60,64.2,59.5,63,1983993,874008
PENINLAND,PENINSULA LAND LIMITED,08/04/2015,25.95,25.95,25.1,25.55,59631,47811
PERSISTENT,PERSISTENT SYSTEMS LTD,08/04/2015,670,674.05,654.15,668.9,87633,44511
PETRONENGG,PETRON ENGINEERING CONSTRUCTION LTD.,08/04/2015,246.2,251,238.2,240.1
5,5623,3458
PETRONET,PETRONET LNG LIMITED,08/04/2015,193.6,193.9,189.5,190.35,613405,305134
PFC,POWER FINANCE CORPORATION LIMITED,08/04/2015,247.4,251,245.25,250.4,2222686,
1028284
PFIZER,PFIZER LTD,08/04/2015,2319.7,2355,2262.1,2304.9,20731,7346
PFOCUS,PRIME FOCUS LIMITED,08/04/2015,48,49.4,46.5,48.7,40205,30346
PFRL,PANTALOONS FASHION & RETAIL LTD,08/04/2015,225,226.6,219.15,220.8,46806,352
35

PFS,PTC INDIA FINANCIAL SERVICES LTD,08/04/2015,45.15,47,43.8,46.7,1734469,82083

5
PGEL,PG ELECTROPLAST LTD,08/04/2015,116,133.65,112,133.65,375984,159485
PGHH,P&G HYGIENE & HEALTH CARE,08/04/2015,6325,6369.85,6200,6325.85,3379,1877
PGIL,PEARL GLOBAL INDUSTRIES LTD,08/04/2015,221,221,219,219.25,490,420
PHILIPCARB,PHILIPS CARBON BLACK LTD.,08/04/2015,127.75,130.2,126,129.25,131100,7
4821
PHOENIXLL,PHOENIX LAMPS LTD,08/04/2015,137.4,138.7,134.1,134.95,73036,43342
PHOENIXLTD,THE PHOENIX MILLS LIMITED,08/04/2015,360.05,365,360,361.35,3583,1491
PIDILITIND,PIDILITE INDUSTRIES LTD,08/04/2015,554,596.5,551.05,591.75,1168958,55
1864
PIIND,PI INDUSTRIES LTD,08/04/2015,646.5,683.7,639.95,662.45,1679347,1203275
PILIND,PEACOCK INDUSTRIES LTD,08/04/2015,16.5,17,15.95,16.3,16023,10560
PIONDIST,PIONEER DISTILLERIES LTD,08/04/2015,86.75,88.9,85.85,86.15,637,436
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,08/04/2015,36.2,42.8,36.2,42.8,319926,12
4184
PIPAVAVDOC,PIPAVAV DEF & OFFSHR ENG LTD,08/04/2015,60.25,60.45,60,60.15,467457,2
99860
PIRPHYTO,PIRAMAL PHYTOCARE LTD,08/04/2015,58.25,58.95,55.15,57.05,54012,38672
PITTILAM,PITTI LAMINATIONS LIMITED,08/04/2015,81.1,85.5,78.2,84.9,586653,284419
PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,08/04/2015,358.75,370,355,369.2,26451,2282
9
PLETHICO,PLETHICO PHARMACE LIMITED,08/04/2015,35.15,35.6,33.4,33.6,156058,78222
PNB,PUNJAB NATIONAL BANK,08/04/2015,155.9,160.5,153.15,159.15,9912356,1563991
PNBGILTS,PNB GILTS LIMITED,08/04/2015,27.95,28.35,27.1,27.75,1095037,581246
PNC,PRITISH NANDY COMMUNICATI,08/04/2015,17.6,18,17,17.95,15031,11375
PNCINFRA,PNC INFRATECH LTD,08/04/2015,470.5,475,456,463.95,15433,6760
POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,08/04/2015,24.45,24.45,22.75,23.15,77898,
55617
POLARIS,POLARIS SOFTWARE LAB LTD,08/04/2015,208,209.25,198.05,202.35,601949,2650
86
POLYMED,POLY MEDICURE LTD,08/04/2015,428.3,445.4,422,439.15,16608,8932
POLYPLEX,POLYPLEX CORPORATION LTD,08/04/2015,265.95,302.05,255.35,296.65,590398,
321309
POWERGRID,POWER GRID CORPORATION OF INDIA LIMITED,08/04/2015,140.5,142.5,139.95,
141,563350,255157
PPAP,PRECISION PIPES AND PROFILES COMPANY LIMITED,08/04/2015,122.5,123.9,118.55,
121.85,29441,24320
PRADIP,PRADIP OVERSEAS LTD,08/04/2015,1.6,1.6,1.55,1.55,1250,1250
PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,08/04/2015,7.2,7.4,6.95,7.2,16792,1286
8
PRAJIND,PRAJ INDUSTRIES LTD,08/04/2015,113.4,115.9,110.45,114.3,1491243,438270
PRAKASH,PRAKASH INDUSTRIES LTD,08/04/2015,30.45,30.45,28.7,29.05,508519,363470
PRAKASHCON,PRAKASH CONSTROWELL LTD,08/04/2015,1.9,2.05,1.85,2,136815,115015
PRAKASHSTL,PRAKASH STEELAGE LTD,08/04/2015,140.9,140.9,126.1,128.75,24110,3198
PRATIBHA,PRATIBHA INDUSTRIES LIMITED,08/04/2015,48.45,51.85,47.8,50.85,834426,43
6266
PRECOT,PRECOT MILLS LTD,08/04/2015,85.7,88.4,84,85.6,15490,10787
PRECWIRE,PRECISION WIRES INDIA LTD,08/04/2015,146.55,149,143.5,148.6,20239,17022
PREMIER,PREMIER LIMITED,08/04/2015,51.8,59.7,50.9,59.7,232284,108516
PREMIERPOL,PREMIER POLYFILMS LTD,08/04/2015,13.35,13.35,13.35,13.35,23,23
PRESSMN,PRESSMAN ADVERTISING LTD,08/04/2015,43.7,47.95,42,45.9,142831,96210
PRESTIGE,PRESTIGE ESTATE LTD,08/04/2015,220.1,226.55,219,222.05,592981,553263
PRICOL,PRICOL LIMITED,08/04/2015,41.3,41.6,40.2,40.9,437516,203177
PRIMESECU,PRIME SECURITIES LIMITED,08/04/2015,5.75,5.75,5.15,5.4,1812,1800
PRISMCEM,PRISM CEMENTS LTD,08/04/2015,106.3,109,104,108.65,363296,218636
PROVOGE,PROVOGUE (INDIA) LIMITED,08/04/2015,6.65,6.7,6.35,6.55,89002,58600
PROZONINTU,PROZONE INTU PROPERTIES LTD,08/04/2015,31.85,33.5,31.55,32.9,199839,1
18391
PSB,PUNJAB & SIND BANK,08/04/2015,44.4,44.4,42.55,43.15,87684,41646

PSL,PSL LIMITED,08/04/2015,9.3,9.8,9.25,9.8,39094,32058
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED SCHEME,08/04/2015,393.97,404.58,38
6,403.84,2919,2297
PTC,PTC INDIA LIMITED,08/04/2015,73.1,73.55,71.85,72.45,1153269,263984
PTL,PTL ENTERPRISES LIMITED,08/04/2015,53.8,59.9,48.95,57.5,451541,221088
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION LIMITED,08/04/2015,300,309,290.2,2
96.25,140658,66403
PUNJLLOYD,PUNJ LLOYD LTD,08/04/2015,29.35,31.95,28.6,31.7,8654919,2496721
PURVA,PURAVANKARA PROJECTS LIMITED,08/04/2015,69.25,70.7,68.5,69.95,77917,57293
PVP,PVP VENTURES LTD,08/04/2015,7.1,7.25,6.5,7.25,1673778,1017257
PVR,PVR LIMITED,08/04/2015,834.8,845,830,838.25,261403,149106
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND (ETF),08/04/2015,1140,1150,114
0,1146.85,309,204
QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND (ETF),08/04/2015,897.9,897.9,897
,897,19,10
RADICO,RADICO KHAITAN LTD,08/04/2015,93.2,95.4,92,94.2,246079,148656
RAIN,RAIN INDUSTRIES LTD,08/04/2015,42.35,49.5,42.35,48.6,1968338,885818
RAINBOWPAP,RAINBOW PAPERS LIMITED,08/04/2015,69,69,68.1,68.5,67351,51683
RAIREKMOH,RAISAHEB RECKHCHAND MOHOTA SPINNING & WEAVING MILLS LTD,08/04/2015,300
,300,282.25,291.2,9950,8074
RAJESHEXPO,RAJESH EXPORTS LTD.,08/04/2015,567.9,579.4,547.7,558.3,1685587,272705
RAJOIL,RAJ OIL MILLS LTD,08/04/2015,1.35,1.4,1.3,1.4,15309,15309
RAJRAYON,RAJ RAYON LIMITED,08/04/2015,0.45,0.5,0.45,0.45,304722,304589
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,08/04/2015,18.25,18.5,17.35,18.2,7449
,6869
RAJTV,RAJ TELEVISION NETWORK LIMITED,08/04/2015,81,83,77.1,77.8,109765,84872
RAJVIR,RAJVIR INDUSTRIES LIMITED,08/04/2015,49.9,49.9,49.9,49.9,1,1
RALLIS,RALLIS INDIA LTD,08/04/2015,219.9,221.9,213.3,219.85,282045,201729
RAMANEWS,RAMA NEWSPRI & PAPER LTD,08/04/2015,14.4,14.4,13.75,13.95,63869,40996
RAMCOCEM,THE RAMCO CEMENTS LTD,08/04/2015,357.35,363.7,357.35,358.55,85080,66222
RAMCOIND,RAMCO INDUSTRIES LTD,08/04/2015,106.55,113.95,104,112.7,910387,267236
RAMCOSYS,RAMCO SYSTEMS LTD,08/04/2015,988,1097,987.9,1065.3,185420,65752
RAMKY,RAMKY INFRASTRUCTURE LIMITED,08/04/2015,32.55,33.7,32.55,33.25,17018,11519
RAMSARUP,RAMSARUP INDUSTRIES LIMITED,08/04/2015,1.65,1.65,1.65,1.65,1,1
RANASUG,RANA SUGARS LTD,08/04/2015,2.65,2.85,2.65,2.75,49352,36983
RANEENGINE,RANE ENGINE VALVE LTD,08/04/2015,515,515,510,510,351,351
RANEHOLDIN,RANE HOLDINGS LIMITED,08/04/2015,655,685,630,636.75,1935,1050
RASOYPR,RASOYA PROTEINS LTD,08/04/2015,0.3,0.3,0.25,0.25,20595977,9350869
RATNAMANI,RATNAMANI METALS & TUBES LIMITED,08/04/2015,576,592.9,569.95,586.6,494
8,3296
RAYMOND,RAYMOND LTD,08/04/2015,481,483.8,472.05,476.55,139355,85833
RBL,RANE BRAKE LINING LTD,08/04/2015,349.95,349.95,334.9,335.3,715,511
RCF,RASHTRIYA CHEMICALS & FER,08/04/2015,55.2,56.4,55.15,56,835774,426590
RCOM,RELIANCE COMMUNICATION VENTURES LTD,08/04/2015,70.7,72.05,69.4,70.4,6835765
,2011989
RECLTD,RURAL ELECTRIFICATION CORPORATION LTD,08/04/2015,272.95,281.3,271.65,279.
25,2245155,1156872
REDINGTON,REDINGTON (INDIA) LIMITED,08/04/2015,113.95,118.7,110,117,997223,52710
2
REFEX,REFEX REFRIGERANTS LTD,08/04/2015,13.1,13.1,12.3,12.55,48912,43869
REIAGROLTD,REI AGRO LIMITED,08/04/2015,0.55,0.55,0.45,0.5,963622,808432
REISIXTEN,REI SIX TEN RETAIL LTD,08/04/2015,0.35,0.4,0.35,0.4,700,700
RELAXO,RELAXO FOOT LTD,08/04/2015,582.85,587.1,565,573.5,24179,12501
RELBANK,RELIANCE MUTUAL FUND -BANKING EXCHANGE TRADED FUND (ETF),08/04/2015,1967
,2046.4,1920,2046.4,62,34
RELCAPITAL,RELIANCE CAPITAL LTD,08/04/2015,392.4,401.6,387.6,393.4,2538244,34897
1
RELCONS,R*SHARES CONSUMPTION FUND - RELIANCE MF,08/04/2015,37,37.85,37,37.85,31,
31
RELGOLD,RELIANCE MUTUAL FUND - GOLD EXCHANGE TRADED FUND,08/04/2015,2224.95,2239

.9,2218,2235.95,4116,2769
RELGRNIFTY,RELIGARE MF - NIFTY ETF,08/04/2015,810,810,810,810,27,27
RELIANCE,RELIANCE INDUSTRIES LTD,08/04/2015,1003.4,1005.65,980,988,2744569,12845
42
RELIGARE,RELIGARE ENTERPRISES LIMITED,08/04/2015,313,316.35,298.05,304.9,24858,1
1720
RELIGAREGO,RELIGARE GOLD EXCHANGE TRADED FUND,08/04/2015,2345,2345,2267,2344.9,6
23,327
RELINFRA,RELIANCE INFRASTRUCTURE LTD,08/04/2015,424.3,433.75,417.2,423.9,2124652
,214155
RELNIFTY,RELIANCE MUTUAL FUND - R* SHARES NIFTY ETF - DIVIDEND PAYOUT,08/04/2015
,87.77,87.77,87.77,87.77,1,1
REMSONSIND,REMSONS INDUSTRIES LTD,08/04/2015,42,43.55,41,43.55,905,900
RENUKA,SHREE RENUKA SUGARS LTD,08/04/2015,9.05,9.1,8.75,8.8,3747261,1955178
REPCOHOME,REPCO HOME FINANCE LTD,08/04/2015,695.65,698.6,685.15,689.3,46648,3247
8
REPRO,REPRO INDIA LIMITED,08/04/2015,517,530,505.2,521.8,11339,6975
RESPONIND,RESPONSIVE INDUSTRIES LTD,08/04/2015,113.05,116.85,108,111,2192,1430
REVATHI,REVATHI EQUIPMENT LIMITED,08/04/2015,739.8,784.8,720.1,777.35,2790,911
RICOAUTO,RICO AUTO INDUSTRIES LTD,08/04/2015,57.8,58.5,55.7,57,1909059,943857
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE LIMITED,08/04/2015,392.8,394.9,383.5,388
.35,186915,31781
RJL,RENAISSANCE JEWELLERY LIMITED,08/04/2015,72.6,76.45,70.6,74.35,178161,131364
RKDL,RAVI KUMAR DISTILLERIES LTD,08/04/2015,6.15,6.5,6.05,6.4,7516,5559
RKFORGE,RAMKRISHNA FORGINGS LTD,08/04/2015,757,781,737.5,762.05,187128,112073
RMCL,RADHA MADHAV CORPORATION LIMITED,08/04/2015,39,39.3,36.4,36.65,312347,18982
7
RML,RANE (MADRAS) LIMITED,08/04/2015,343.95,345,335,340,4822,4623
RMMIL,RESURGERE MINES & MINERALS INDIA LTD,08/04/2015,0.85,0.85,0.8,0.85,54245,4
2579
ROHITFERRO,ROHIT FERRO-TECH LIMITED,08/04/2015,6.75,6.9,6.2,6.65,21882,18648
ROHLTD,ROYAL ORCHID HOTELS LTD,08/04/2015,55.2,55.4,53.2,53.75,4270,3777
ROLTA,ROLTA INDIA LTD,08/04/2015,114.65,117.4,113.15,115.3,880214,276690
ROSSELLIND,ROSSELL INDIA LTD,08/04/2015,96.5,97.5,95,96.95,6095,5007
RPGLIFE,RPG LIFE SCIENCES LTD,08/04/2015,175,188,175,184.1,277051,116292
RPOWER,RELIANCE POWER LTD,08/04/2015,43.3,43.9,42.7,43.55,2804818,531011
RPPINFRA,R.P.P INFRA PROJECTS LTD,08/04/2015,112.45,118.25,110.5,116.1,100832,41
762
RSSOFTWARE,R. S. SOFTWARE (INDIA) LIMITED,08/04/2015,179.85,183.9,178,179.9,1721
41,71820
RSWM,RSWM LIMITED,08/04/2015,387,397,375.4,394.7,360060,171787
RSYSTEMS,R SYS INTERNATIONAL LTD,08/04/2015,65.5,70.05,63.05,69.05,55554,36522
RTNINFRA,RATTANINDIA INFRASTRUCTURE LIMITED,08/04/2015,2.75,2.75,2.55,2.65,46469
7,328481
RTNPOWER,RATTANINDIA POWER LIMITED,08/04/2015,7.6,7.9,7.45,7.6,624003,397176
RUBYMILLS,THE RUBY MILLS LTD,08/04/2015,477.95,494,450.45,458.3,39338,13502
RUCHIRA,RUCHIRA PAPERS LIMITED,08/04/2015,38,39.5,37.25,38.25,115460,76135
RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,08/04/2015,38.45,39.25,37.35,37.65,251676,14
3202
RUPA,RUPA & COMPANY LTD,08/04/2015,374,402,365.5,383.7,23045,10790
RUSHIL,RUSHIL DECOR LTD,08/04/2015,102.25,109.5,102.25,109.25,408588,224982
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK LIMITED,08/04/2015,296,311.8,295,
300.1,12775,430
SADBHAV,SADBHAV ENGINEERING LIMITED,08/04/2015,319.9,323,316,319.9,35242,19600
SAGCEM,SAGAR CEMENTS LIMITED,08/04/2015,452.05,455,424.7,449.4,7697,4551
SAIL,STEEL AUTHORITY OF INDIA,08/04/2015,56.75,60.1,56.1,58.95,3670139,1450600
SAKHTISUG,SAKTHI SUGARS LTD,08/04/2015,16.1,16.4,15.8,15.8,25943,19759
SAKSOFT,SAKSOFT LIMITED,08/04/2015,133,147.85,133,144.05,11740,4631
SAKUMA,SAKUMA EXPORTS LIMITED,08/04/2015,38.75,39,37,37.4,13129,9137
SALORAINTL,SALORA INTERNATIONAL LTD,08/04/2015,60.35,60.4,57.45,58.4,3099,2456

SALSTEEL,S.A.L. STEEL LTD.,08/04/2015,1.95,1.95,1.8,1.9,14800,14800

SAMTEL,SAMTEL COLOR LTD,08/04/2015,0.7,0.7,0.7,0.7,1000,1000
SANDESH,THE SANDESH LIMITED,08/04/2015,680,692.85,650,663.9,1961,1150
SANGAMIND,SANGAM (INDIA) LTD,08/04/2015,219.9,226,212.3,215.1,316393,114041
SANGHIIND,SANGHI INDUSTRIES LTD,08/04/2015,58.6,59.5,58.2,58.75,15507,11912
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING LTD,08/04/2015,55,63,55,61.2,61366,24
878
SANGHVIMOV,SANGHVI MOVERS LIMITED,08/04/2015,377,383.05,373,379,33891,17655
SANOFI,SANOFI INDIA LTD,08/04/2015,4220,4220,4042,4101.7,12465,8432
SANWARIA,SANWARIA AGRO OILS LIMITED,08/04/2015,7.9,8.2,7.75,8,762632,635581
SARDAEN,SARDA ENERGY & MINERALS LTD,08/04/2015,107,128.2,106.55,128.2,507929,266
122
SAREGAMA,SAREGAMA INDIA LIMITED,08/04/2015,440,456.4,436.25,456.4,116483,31230
SARLAPOLY,SARLA PERFORMANCE FIBERS LIMITED,08/04/2015,590,597,564,582.05,4423,27
17
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES LIMITED,08/04/2015,244.3,249.4,238,247.
3,64174,48223
SATHAISPAT,SATHAVAHANA ISPAT LIMITED,08/04/2015,47,49.8,47,49.5,54521,38333
SBBJ,STATE BANK OF BIK & JAIPU,08/04/2015,558,570,553,563.6,31550,22637
SBIGETS,SBI MF-SBI GOLD ETS-GO,08/04/2015,2360.2,2370,2340,2346.85,3101,1683
SBIN,STATE BANK OF INDIA,08/04/2015,282.5,289.95,276.4,288.6,28858887,10818026
SBT,STATE BANK OF TRAVANCORE,08/04/2015,429,433.6,418.5,422.4,20593,11197
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,08/04/2015,198.5,204.4,196,197.85,191104,1084
73
SCI,SHIPPING CORP OF INDIA LT,08/04/2015,66.4,70.4,66.35,69.7,2425235,1134039
SDBL,SOM DISTILLERIES & BREWERIES LTD,08/04/2015,203.5,228,198,212.4,21779,867
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION LIMITED,08/04/2015,1
19.9,119.9,117,117.9,19559,13477
SEINV,S.E. INVESTMENTS LIMITED,08/04/2015,296.6,296.6,285,293,2697,1882
SELAN,SELAN EXPLO. TECH LTD,08/04/2015,263.15,273.9,263.05,264.85,86954,48492
SELMCL,SEL MANUFACTURING COMPANY LIMITED,08/04/2015,3.75,3.85,3.65,3.75,115856,7
3065
SEPOWER,S.E. POWER LTD,08/04/2015,5.05,5.35,5.05,5.35,2495,2494
SERVALL,SERVALAKSHMI PAPER LTD,08/04/2015,3.1,3.75,3.05,3.35,22008,17070
SESHAPAPER,SESHASAYEE PAPER & BOARDS,08/04/2015,240,240,228,231.4,1196,759
SETFBANK,SBI ETF BANKING,08/04/2015,191.45,192.3,189.85,192.05,20,10
SETFNIFJR,SBI ETF NIFTY JUNIOR,08/04/2015,210,213.15,210,210.75,39,37
SETFNIFTY,SBI-ETF NIFTY - SBI MUTUAL FUND,08/04/2015,85.7,86.8,85.7,86.1,225,200
SEZAL,SEZAL GLASS LTD,08/04/2015,5.25,5.25,5.2,5.25,3000,3000
SFCL,STAR FERRO AND CEMENT LTD,08/04/2015,155.5,158.8,155.5,156.8,32971,22456
SGJHL,SHREE GANESH JEWELLERY HOUSE LTD,08/04/2015,13,13.2,12.7,13.1,6972,3849
SGL,SHIVALIK GLOBAL LIMITED,08/04/2015,3,3,3,3,954,954
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,08/04/2015,186.75,187.95,183,184,36091,23425
SHALPAINTS,SHALIMAR PAINTS LTD,08/04/2015,129,135.5,129,134.2,34037,14938
SHANTIGEAR,SHANTHI GEARS LTD,08/04/2015,109.1,125,108.2,122.35,227516,77410
SHARDACROP,SHARDA CROPCHEM LTD,08/04/2015,348.6,348.6,339.35,343.65,35337,20834
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,08/0
4/2015,199,204,191,193,615,118
SHARONBIO,SHARON BIO-MEDICINE LTD,08/04/2015,17.45,17.45,16.5,16.65,186808,13455
1
SHASUNPHAR,SHASUN PHARMACEUTICALS LTD,08/04/2015,380,384.6,372.1,377.65,96374,52
273
SHEMAROO,SHEMAROO ENTERTAINMENT LTD,08/04/2015,277,308.65,270,304.25,132950,7826
2
SHILPAMED,SHILPA MEDICARE LTD,08/04/2015,890.05,1079.25,890.05,1079.25,135629,68
743
SHILPI,SHILPI CABLE TECH LTD,08/04/2015,50.65,52,49.05,49.5,103065,80278
SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,08/04/2015,70.65,74.8,68,73.1,27757,12228
SHIV-VANI,SHIV-VANI OIL & GAS EXPLORATION SERVICES LIMITED,08/04/2015,7.7,8.2,7.
5,8.1,42003,33521

SHIVAMAUTO,SHIVAM AUTO.LTD,08/04/2015,143,143.7,137.3,140.65,146184,68795
SHIVTEX,SHIVA TEXYARN LIMITED,08/04/2015,54.05,55.7,53.1,53.75,13483,12492
SHOPERSTOP,SHOPPERS STOP LIMITED,08/04/2015,410,414,396,411.4,16750,8812
SHREECEM,SHREE CEMENTS LTD,08/04/2015,11463,11677.3,11260,11477.05,6116,4577
SHREERAMA,SHREE RAMA MULTI TECH LTD,08/04/2015,5.15,5.15,5.15,5.15,250,250
SHRENUJ,SHRENUJ & CO LTD,08/04/2015,33.55,33.9,32.4,33.55,65602,18900
SHREYANIND,SHREYANS INDUSTRIES LTD,08/04/2015,46.85,48.25,42.55,46.8,3765,1846
SHREYAS,SHREYAS SHIPPING & LOGIST,08/04/2015,725,799,724.9,775.15,82487,44481
SHRIASTER,SHRI ASTER SILICATES LTD,08/04/2015,5.05,5.05,5,5.05,3108,3058
SHRIRAMCIT,SHRIRAM CITYUNI FIN.LTD.,08/04/2015,1856.4,1856.4,1762,1775.55,21089,
13656
SHRIRAMEPC,SHRIRAM EPC LTD,08/04/2015,31.95,33.55,31.65,32.85,28953,13837
SHYAMCENT,SHYAM CENTURY FERROUS LTD,08/04/2015,7.45,7.45,7.45,7.45,3490,3490
SHYAMTEL,SHYAM TELECOM LIMITED,08/04/2015,30.8,30.8,29.45,30.1,1191,908
SICAGEN,SICAGEN INDIA LTD,08/04/2015,15.35,15.9,15.2,15.3,54694,43580
SICAL,SICAL LOGISTICS LIMITED,08/04/2015,182,196.95,180,192.15,183093,111554
SIEMENS,SIEMENS LTD,08/04/2015,1486.45,1486.45,1448,1476.1,270101,104322
SIGNET,SIGNET INDUSTRIES LTD,08/04/2015,320.1,335.3,315,325.05,3712,1052
SIL,STANDARD INDUSTRIES LTD.,08/04/2015,25.25,25.45,25.1,25.3,32288,32288
SILINV,SIL INVESTMENTS LIMITED,08/04/2015,72.2,74.75,72,72.15,202,201
SIMBHSUGAR,SIMBHAOLI SUGARS LIMITED,08/04/2015,10,10.2,10,10.15,1850,1450
SIMPLEX,SIMPLEX PROJECTS LIMITED,08/04/2015,28.2,28.2,26.8,27,18221,15717
SIMPLEXINF,SIMPLEX INFRASTRUCTURES LIMITED,08/04/2015,374.85,374.85,360.65,362.6
,12003,8456
SINTEX,SINTEX INDUSTRIES LTD,08/04/2015,118.1,118.3,114,115.65,2985383,830398
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,08/04/2015,15.1,15.1,15.1,15.1,2294,2294
SITICABLE,SITI CABLE NETWORK LTD,08/04/2015,35.5,36,35.3,35.85,166109,119854
SIYSIL,SIYARAM SILK MILLS LIMITED,08/04/2015,1253.8,1265,1242.75,1247.9,2489,181
9
SJVN,SJVN LTD,08/04/2015,25.15,26.05,25.05,25.95,1413129,936295
SKFINDIA,SKF INDIA LTD,08/04/2015,1305,1340,1300.15,1319.5,9419,5844
SKIL,SKIL INFRASTRUCTURE LTD,08/04/2015,23.7,23.75,23.2,23.75,28291,25892
SKIPPER,SKIPPER LTD,08/04/2015,172.5,172.5,164.65,166.45,9553,7249
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA) LTD.,08/04/2015,140,144,138.3,139.85,
44773,25962
SKSMICRO,SKS MICROFINANCE LTD,08/04/2015,574,584,567.2,579.2,784922,246398
SMARTLINK,SMARTLINK NETWORK SYSTEMS LTD,08/04/2015,119.7,127.45,117,124.1,452012
,142556
SMLISUZU,SML ISUZU LTD,08/04/2015,1435,1599,1405,1533.3,790658,203141
SMPL,SUJANA METAL PRODUCTS LTD,08/04/2015,2.7,2.85,2.65,2.8,125319,116848
SMSPHARMA,SMS PHARMACEUTICALS LIMITED,08/04/2015,748.9,748.9,715.05,717.6,53311,
45784
SNOWMAN,SNOWMAN LOGISTICS LTD,08/04/2015,111.85,114.4,109.25,113.9,792647,281334
SOBHA,SOBHA DEVELOPERS LIMITED,08/04/2015,351.05,356.05,348.6,351,67404,44001
SOLARINDS,SOLAR INDUSTRIES INDIA LIMITED,08/04/2015,3998.9,4027.05,3794.1,3810.1
,2292,1644
SOMANYCERA,SOMANY CERAMICS LIMITED,08/04/2015,373.3,373.3,365.05,371.1,6584,3828
SOMATEX,SOMA TEXTILES & INDUST LT,08/04/2015,4.6,4.8,4.5,4.8,11180,10600
SONASTEER,SONA KOYO STEERING SYSTEMS LTD.,08/04/2015,72.7,72.95,70.2,72,299099,1
36554
SONATSOFTW,SONATA SOFTWARE LTD,08/04/2015,157.65,158.75,153.55,157.45,300051,175
782
SOTL,SAVITA OIL TECHNOLOGIES LTD,08/04/2015,681,693.7,634,647.85,15939,6633
SOUTHBANK,THE SOUTH INDIAN BANK LTD,08/04/2015,23.55,23.8,23.05,23.4,2881561,100
4560
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY LIMITED,08/04/2015,403.9,407.6,396.95
,401.15,348730,113563
SPECIALITY,SPECIALITY RESTAURANTS LTD,08/04/2015,159.05,166.9,159.05,161.7,11235
8,91170
SPENTEX,SPENTEX INDUSTRIES LTD,08/04/2015,2.6,2.7,2.55,2.6,113188,85281

SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION LTD.,08/04/2015,21.85,22.65,

21.2,22.4,638338,219260
SPICEMOBI,SPICE MOBILITY LIMITED,08/04/2015,22,22.45,21.5,22,9750,8054
SPLIL,SPL INDUSTRIES LIMITED,08/04/2015,16.7,18.35,16.65,18.2,222158,127064
SPMLINFRA,SPML INFRA LTD,08/04/2015,65,71.2,64.2,66.05,13543,8876
SPYL,SHEKHAWATI POLY-YARN LTD,08/04/2015,1.95,2,1.9,2,64445,64206
SQSBFSI,SQS INDIA BFSI LTD,08/04/2015,808.45,843.3,784,817.95,31677,19024
SREEL,SREELEATHERS LTD,08/04/2015,178,190,177.75,177.75,2208,2198
SREINFRA,SREI INFRASTRUCTURE FINANCE LTD,08/04/2015,37.45,38.5,37.2,38.25,715188
,362180
SRF,SRF LTD,08/04/2015,1388,1472.4,1370.7,1463.7,460443,131313
SRGINFOTEC,SRG INFOTEC (INDIA) LTD.,08/04/2015,0.25,0.25,0.25,0.25,16800,16800
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO LIMITED,08/04/2015,78,81.6,78,79.5,
2882,2246
SRIPIPES,SRIKALAHASTHI PIPES LTD,08/04/2015,332,334.75,311.25,317.95,429965,2065
69
SRSLTD,SRS LIMITED,08/04/2015,15.15,15.45,14.8,15.3,152530,81293
SRTRANSFIN,SHRIRAM TRANSPORT FIN CO.,08/04/2015,920,923,900,907.75,450817,213800
SSWL,STEEL STRIPS WHEELS LIMITED,08/04/2015,370,374,360.15,365.8,33230,15089
STAR,STRIDES ARCOLAB LTD.,08/04/2015,1249,1249,1213,1236.55,880974,542083
STARPAPER,STAR PAPER MILLS LTD,08/04/2015,35.2,36,34.1,35.25,44560,36131
STCINDIA,THE STATE TRADING CORPN,08/04/2015,164.3,195.3,157.35,191,695726,155416
STEL,STEL HOLDINGS LTD,08/04/2015,28.8,29.1,27.65,29.1,10903,10903
STERLINBIO,STERLING BIOTECH LTD,08/04/2015,6.65,6.65,6.25,6.4,109877,82445
STERTOOLS,STERLING TOOLS LIMITED,08/04/2015,379.9,381.9,374,375.55,2247,1536
STINDIA,STI INDIA LTD,08/04/2015,9.05,9.05,9.05,9.05,33,33
STOREONE,STORE ONE RETAIL INDIA LTD,08/04/2015,41.7,42.9,41.7,41.7,93557,74898
STRTECH,STERLITE TECHNOLOGIES LTD,08/04/2015,105.85,109.9,105.8,106.95,4233062,1
304924
STYABS,STYROLUTION ABS (INDIA) LTD,08/04/2015,826.5,872,822,834.5,191860,90540
SUBEX,SUBEX AZURE LIMITED,08/04/2015,15.05,16.1,14.85,15.4,13134172,6365638
SUBROS,SUBROS LIMITED,08/04/2015,100,100.4,95.4,97.05,277655,141600
SUDAR,SUDAR GARMENTS LTD,08/04/2015,10.15,10.15,9.7,9.8,29949,26647
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES LTD,08/04/2015,107.95,108.7,105.9,106.1
5,57179,34576
SUJANATWR,SUJANA TOWER LTD,08/04/2015,12.3,12.65,12.2,12.2,41979,34081
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES LTD,08/04/2015,1.85,1.85,1.6,1.7,153232,12
7170
SUMEETINDS,SUMEET INDUSTRIES LTD,08/04/2015,11.3,11.65,11.25,11.55,726331,170482
SUMMITSEC,SUMMIT SECURITIES LTD,08/04/2015,349.95,386.9,332.05,382.5,28260,18095
SUNCLAYLTD,SUNDARAM CLAYTON LTD,08/04/2015,1980,1987.7,1908.05,1968.6,1313,803
SUNDARAM,SUNDARAM MULTI PAP LIMITED,08/04/2015,2.9,3,2.7,3,413235,302456
SUNDARMFIN,SUNDARAM FINANCE LTD,08/04/2015,1535.05,1558,1469,1547.35,64337,35181
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,08/04/2015,299.6,299.6,274.1,286.45,1170,
780
SUNDRMFAST,SUNDARAM FASTENERS LTD,08/04/2015,180.5,181.05,175.25,178.45,63604,41
395
SUNFLAG,SUNFLAG IRON AND STEEL CO,08/04/2015,18,18.1,17.9,18,66721,61863
SUNILHITEC,SUNIL HITECH ENGR. LTD,08/04/2015,325.95,344.95,318.6,338.15,297136,1
03472
SUNPHARMA,SUN PHARMACEUTICALS IND.,08/04/2015,834.8,834.8,820,830.1,3069438,2264
304
SUNTECK,SUNTECK REALTY LTD,08/04/2015,267.9,272.65,254.05,258.95,42021,14937
SUNTV,SUN TV LIMITED,08/04/2015,375,376.6,344.1,352.95,4642925,1176744
SUPERHOUSE,SUPERHOUSE LTD,08/04/2015,247,258.4,236.35,243.25,47971,26343
SUPERSPIN,SUPER SPINNING MILLS LTD,08/04/2015,12,13.7,11.75,13.3,793790,311999
SUPPETRO,SUPREME PETROCHEMICALS LT,08/04/2015,125.3,133.8,124.55,131.95,1231147,
355183
SUPRAJIT,SUPRAJIT ENGINEERING LIMITED,08/04/2015,144,144,140,142.1,32366,21449
SUPREMEIND,SUPREME INDUSTRIES LTD,08/04/2015,627.05,637,621,634.55,32321,22766

SUPREMEINF,SUPREME INFRASTRUCTURE INDIA LIMITED,08/04/2015,159,163.5,156.05,161.

85,22669,10758
SUPREMETEX,SUPREME TEX MART LTD,08/04/2015,7.7,7.7,7.7,7.7,2552,2552
SURANACORP,SURANA CORPORATION LTD,08/04/2015,4,4,4,4,3553,3553
SURANAIND,SURANA INDUSTRIES LIMITED,08/04/2015,19.1,19.75,19.1,19.7,642,641
SURANASOL,SURANA SOLAR LTD,08/04/2015,24.2,24.9,23.75,24.35,49810,40595
SURANAT&P,SURANA TELECOM AND POWER LTD,08/04/2015,6.9,6.9,6.2,6.2,16694,15960
SURYAJYOTI,SURYAJYOTI SPINNING MILLS LIMIED,08/04/2015,12.6,12.8,11.85,12.8,8414
7,48480
SURYALAXMI,SURYALAKSHMI COTTON MILLS LIMITED,08/04/2015,135,135,127.5,129.9,2142
2,16629
SURYAROSNI,SURYA ROSHNI LTD,08/04/2015,151.5,154.45,146.8,149.6,998440,331875
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES LIMITED,08/04/2015,555.1,580,555,559.4,
15562,7898
SUVEN,SUVEN LIFE SCIENCES LIMITED,08/04/2015,257.95,257.95,249.25,254.8,360852,1
53404
SUZLON,SUZLON ENERGY LTD.,08/04/2015,24.65,25,23.95,24.4,42564961,11811889
SWANENERGY,SWAN ENERGY LTD,08/04/2015,62.2,62.2,60.75,61.45,401625,1919
SWARAJENG,SWARAJ ENGINES LTD,08/04/2015,921,1004,905.4,982.25,38622,17579
SWELECTES,SWELECT ENERGY SYSTEMS LTD,08/04/2015,491.95,499.35,481.25,491.5,2644,
1790
SYMPHONY,SYMPHONY LTD,08/04/2015,1799.95,1829,1766.6,1816.15,23560,14278
SYNCOM,SYNCOM HEALTHCARE LTD,08/04/2015,8.8,9.1,8.5,9,156240,90378
SYNDIBANK,SYNDICATE BANK,08/04/2015,97.9,100,96.35,99.8,3530542,1197083
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I) LTD,08/04/2015,28,28,26.6,27.9,3544
,3497
TAJGVK,TAJ GVK HOTELS & RESORTS,08/04/2015,71.3,74.25,71.2,72.7,15053,10268
TAKE,TAKE SOLUTIONS LIMTED,08/04/2015,146.4,147,137.1,140.25,522891,265904
TALBROAUTO,TALBROS AUTO. COMP. LTD,08/04/2015,159,161.9,155,156.65,32877,18886
TALWALKARS,TALWALKARS BETTER VALUE FITNESS LTD,08/04/2015,295.85,300,292,298.85,
94411,37231
TANLA,TANLA SOLUTIONS LIMITED,08/04/2015,30.65,31.9,29.3,31.6,3079675,1158553
TANTIACONS,TANTIA CONSTRUCTIONS LTD,08/04/2015,18.95,19.35,18.5,18.65,1654,1517
TARAJEWELS,TAR AJEWELS,08/04/2015,58,58.45,56.75,57.5,13198,10501
TARAPUR,TARAPUR TRANSFORMERS LTD,08/04/2015,5.85,5.85,5.85,5.85,1926,1926
TARMAT,TARMAT LTD,08/04/2015,32.5,33.4,30,31,3919,2900
TATACHEM,TATA CHEMICALS LTD,08/04/2015,485,495.4,483.95,491.7,745133,365309
TATACOFFEE,TATA COFFEE LIMITED,08/04/2015,88.25,96.35,87.9,94.1,2623437,1087973
TATACOMM,TATA COMMUNICATIONS LIMITED,08/04/2015,440.1,452.7,428.1,434.8,1001189,
445447
TATAELXSI,TATA ELXSI (I) LTD,08/04/2015,1810.9,1895,1802,1879,1420981,147232
TATAGLOBAL,TATA GLOBAL BEVERAGES LTD,08/04/2015,143.4,144.75,141,143.3,2117898,8
39803
TATAINVEST,TATA INVESTMENT CORP LTD,08/04/2015,582.7,582.7,575,578.95,10913,7081
TATAMETALI,TATA METALIKS LTD,08/04/2015,101.6,103.45,100.6,102.1,112651,44541
TATAMOTORS,TATA MOTORS LTD.,08/04/2015,385.9,387,378,380.75,5621275,3425007
TATAMTRDVR,TATA MOTORS DVR A ORD,08/04/2015,261.5,262.8,254.9,260.8,4053354,2560
958
TATAPOWER,TATA POWER CO LTD,08/04/2015,69.5,70.2,68.55,69.9,2441973,873184
TATASPONGE,TATA SPONGE IRON LTD,08/04/2015,518.7,533.5,515.05,525.4,385853,85232
TATASTEEL,TATA IRON AND STEEL CO LT,08/04/2015,249.7,259.75,246.05,256.3,9723318
,3525638
TBZ,TRIB BHIMJI ZAVERI LTD,08/04/2015,147.9,148.4,145.5,147.6,36989,16955
TCI,TRANSPORT CORPN OF INDIA,08/04/2015,265.85,273.5,261.25,270.45,51538,28350
TCIDEVELOP,TCI DEVELOPERS LTD,08/04/2015,344.5,348.4,326.15,333.85,653,439
TCIFINANCE,TCI FINANCE LIMITED,08/04/2015,35.5,35.65,34.75,35,38776,37050
TCS,TATA CONSULTANCY SERV LT,08/04/2015,2510.4,2523,2486,2508.9,1171346,973725
TDPOWERSYS,TD POWER SYSTEMS LTD,08/04/2015,300.15,308.8,295.65,304.8,16134,8999
TECHIN,TECHINDIA NIRMAN LTD,08/04/2015,3.85,3.85,3.65,3.65,232,232
TECHM,TECH MAHINDRA LIMITED,08/04/2015,525,549,524.15,542.05,2145670,1087169

TECHNO,TECHNO ELECTRIC & ENGINEERING COMPANY LTD,08/04/2015,533.8,534,519,521.15

,21781,13923
TECHNOFAB,TECHNOFAB ENGINEERING LTD,08/04/2015,200,201.95,198.55,200.8,1803,1483
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS LTD,08/04/2015,35,35.6,34.7,35,52829,
42271
TEXMOPIPES,TEXMO PIPES AND PRODUCTS LTD,08/04/2015,14,15.8,13.7,14.9,299362,1938
37
TEXRAIL,TEXMACO RAIL & ENGINEERING LTD,08/04/2015,127,127.7,122.6,123.7,132920,7
9157
TFCILTD,TOURISM FINANCE CORP. OF,08/04/2015,61.4,61.4,59.25,59.75,152886,99832
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,08/04/2015,69.5,73.9,65.85,71.85,556210,25
0981
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,08/04/2015,171,180.5,167.1,176.2,1945,1349
THEMISMED,THEMIS MEDICARE LIMITED,08/04/2015,182,184.8,177,182,982,982
THERMAX,THERMAX LTD,08/04/2015,1059.8,1060,1021.1,1024.85,31860,21274
THIRUSUGAR,THIRU AROORAN SUGARS LIMITED,08/04/2015,29.3,30,27.9,29,1234,1011
THOMASCOOK,THOMAS COOK (INDIA) LTD,08/04/2015,225.9,225.9,216.65,218.65,79825,48
307
THOMASCOTT,THOMAS SCOTT (INDIA) LTD,08/04/2015,18.45,18.45,18.45,18.45,1795,1795
TI,TILAKNAGAR INDUSTRIES LTD,08/04/2015,27.3,27.85,26.7,26.95,283331,158520
TIDEWATER,TIDE WATER OIL CO. (INDIA) LIMITED,08/04/2015,18300,19078,18100.05,187
10.8,5213,1984
TIIL,TECHNOCRAFT INDUSTRIES (INDIA) LIMITED,08/04/2015,179.15,186.95,179.15,184.
7,19602,12963
TIJARIA,TIJARIA POLYPIPES LTD,08/04/2015,3.8,3.8,3.8,3.8,1000,1000
TIL,TIL LTD,08/04/2015,824,828.4,780,788.15,43403,26111
TIMBOR,TIMBOR HOME LTD,08/04/2015,5.75,6,5.75,5.85,29410,26410
TIMESGTY,TIMES GUARANTY LIMITED,08/04/2015,22,22,22,22,2,2
TIMETECHNO,TIME TECHNOPLAST LIMITED,08/04/2015,69.2,69.8,66.5,68.35,346897,17983
1
TIMKEN,TIMKEN INDIA LIMITED,08/04/2015,606.3,624,604.25,615.6,73285,33109
TINPLATE,THE TINPLATE CO. (I) LTD,08/04/2015,70.9,70.9,68.7,69.85,251108,125130
TIPSINDLTD,TIPS INDUSTRIES LIMITED,08/04/2015,57,60,55.5,56.2,14068,11565
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,08/04/2015,258,279.45,257,267.25,1100256,347
013
TITAN,TITAN INDUSTRIES LTD,08/04/2015,317.7,319.4,314.5,315.95,1300131,740073
TNPETRO,TAMILNADU PETROPRODUCTS LTD,08/04/2015,19.2,22.3,18.5,21.6,1894223,53593
3
TNPL,TAMILNADU NEWSPRT & PAPER,08/04/2015,212.3,216.65,203.6,207.6,1962603,91897
8
TODAYS,TODAYS WRITING PRODUCTS LIMITED,08/04/2015,3.7,3.7,3.7,3.7,1,1
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,08/04/2015,31.9,32.8,31,32.4,4894,3780
TORNTPHARM,TORRENT PHARMACEUTICALS L,08/04/2015,1427.3,1441.9,1411.5,1424.8,1460
36,107815
TORNTPOWER,TORRENT POWER LTD,08/04/2015,151.7,164.8,151.5,163.7,1857690,635114
TPLPLASTEH,TPL PLASTECH LTD,08/04/2015,305,307,304.55,306.35,7987,2937
TREEHOUSE,TREE HOUSE EDUCATION LTD,08/04/2015,404,404,397,399.3,16086,12504
TRENT,TRENT LTD,08/04/2015,1225,1232,1200,1205.95,3627,2530
TRF,TRF LTD,08/04/2015,413.05,428,409,418.6,44703,20099
TRICOM,TRICOM INDIA LIMITED,08/04/2015,1.7,1.8,1.7,1.8,5400,5200
TRIDENT,TRIDENT LTD,08/04/2015,42.25,46,40.2,46,6558879,1854151
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,08/04/2015,39.8,45.8,38.5,45.8,347514,183375
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA) LIMITED,08/04/2015,269.35,275.1,261.1,2
66.8,9006,5437
TRITURBINE,TRIVENI TURBINE LTD,08/04/2015,122.05,124.6,118.6,120.55,185375,11576
9
TRIVENI,TRIVENI ENGG. & INDS. LTD,08/04/2015,24.65,25.45,24.45,25.3,171165,14257
4
TTKPRESTIG,TTK PRESTIGE LTD,08/04/2015,3900,3910.5,3841,3856.85,3250,2155
TTL,T T LIMITED,08/04/2015,56.05,57.9,54.9,55.3,13726,9843

TTML,TATA TELESERV(MAHARASTRA),08/04/2015,7.65,7.65,7.5,7.55,817470,295310
TUBEINVEST,TUBE INVESTMENTS OF INDIA,08/04/2015,400,407,394.85,404.15,38927,2785
0
TULSI,TULSI EXTRUSIONS LTD,08/04/2015,2.65,2.9,2.65,2.9,1725,1725
TV18BRDCST,TV18 BROADCAST LTD,08/04/2015,37.3,37.4,35.55,36.3,1793114,1027606
TVSELECT,TVS ELECTRONICS LTD,08/04/2015,67,73,67,70.8,142073,74137
TVSMOTOR,TVS MOTOR COMPANY LTD,08/04/2015,228.8,234.4,227.1,233.3,1611404,348537
TVSSRICHAK,TVS SRICHAKRA LIMITED,08/04/2015,2618.85,3029.7,2600,2994.45,73959,23
982
TVTODAY,TV TODAY NETWORK LTD,08/04/2015,223.9,224.7,215,216.45,181135,94233
TWL,TITAGARH WAGONS LTD,08/04/2015,113.2,113.55,110.25,110.95,810124,530086
UBHOLDINGS,UNITED BREWERIES (HOLDINGS) LTD,08/04/2015,22.45,22.5,21.5,21.8,13801
8,69471
UBL,UNITED BREWERIES LTD,08/04/2015,1051.65,1055.25,1016.8,1033.35,111646,34759
UCALFUEL,UCAL FUEL SYSTEMS LTD,08/04/2015,116.65,116.65,112.3,114.6,37591,23000
UCOBANK,UCO BANK,08/04/2015,54.4,55.25,53.45,55,3666641,1000340
UFLEX,UFLEX LIMITED,08/04/2015,187.3,188.8,175,177.85,1802536,524866
UFO,UFO MOVIEZ INDIA LTD,08/04/2015,616.7,642.8,616.7,629.1,71289,52010
UGARSUGAR,THE UGAR SUGAR WORKS LTD,08/04/2015,8.2,8.2,7.85,8.15,7631,7631
UJAAS,UJAAS ENERGY LTD,08/04/2015,18.4,18.4,17.8,18.1,330728,227062
ULTRACEMCO,ULTRATECH CEMENT LIMITED,08/04/2015,3190,3190,3105,3145.05,187452,105
889
UNICHEMLAB,UNICHEM LABORATORIES LTD,08/04/2015,250.05,251.65,245,245.9,34753,262
15
UNIENTER,UNIPHOS ENTERPRISES LTD,08/04/2015,47,49.9,47,49.2,73249,51928
UNIONBANK,UNION BANK OF INDIA,08/04/2015,187.8,207.85,183,202.9,19118879,5370489
UNIPLY,UNIPLY INDUSTIRES LIMITED,08/04/2015,152,156.8,144.05,145.65,57080,57080
UNITECH,UNITECH LTD,08/04/2015,7.7,7.75,7.3,7.45,46186308,10040131
UNITEDBNK,UNITED BANK OF INDIA,08/04/2015,25.45,25.6,24.7,25.1,672601,286887
UNITY,UNITY INFRAPROJECTS LIMITED,08/04/2015,14.9,15.1,14.45,14.85,63300,47977
UNIVCABLES,UNIVERSAL CABLES LTD,08/04/2015,56,58.25,56,58,1396,1396
UPERGANGES,UPPER GANGES SUGAR & INDS,08/04/2015,37.7,40,37.05,39.7,477,471
UPL,UPL LTD,08/04/2015,542,563,541.5,560.8,2134441,885926
USHAMART,USHA MARTIN LTD.,08/04/2015,19.3,19.6,18.5,19.3,192495,142633
USHERAGRO,USHER AGRO LTD,08/04/2015,39,39.5,38.65,39.2,40338,29530
UTTAMSTL,UTTAM GALVA STEELS LTD,08/04/2015,38.3,39,37.4,38.25,687054,242665
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,08/04/2015,11.45,11.5,10.95,11.45,4989,4955
UTTAMVALUE,UTTAM VALUE STEELS LTD,08/04/2015,4.1,4.1,3.9,3.95,21600,20418
V2RETAIL,V2 RETAIL LTD,08/04/2015,88.9,89,83.2,86.6,701899,198873
VADILALIND,VADILAL INDUSTRIES LTD,08/04/2015,801.9,831.9,792,795.4,148430,29120
VAIBHAVGBL,VAIBHAV GLOBAL LTD,08/04/2015,405,405,395.2,397.1,17358,12622
VAKRANGEE,VAKRANGEE LTD,08/04/2015,168.55,168.85,165.5,167,789044,459866
VALECHAENG,VALECHA ENGINEERING LIMITED,08/04/2015,71.15,72,69.05,70.35,56525,318
69
VALUEIND,VALUE INDUSTRIES LTD,08/04/2015,13.15,13.75,13,13.15,23360,20065
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,08/04/2015,30.5,32,30.5,31.3,152996,126714
VARDMNPOLY,VARDHMAN POLYTEX LTD.,08/04/2015,49,54.45,49,53.5,8483,5227
VASCONEQ,VASCON ENGINEERS LTD,08/04/2015,25.65,26,23.75,24.2,356560,249053
VASWANI,VASWANI INDUSTRIES LTD,08/04/2015,2.75,2.75,2.75,2.75,744,744
VEDL,VEDANTA LTD,08/04/2015,126.5,128.4,124.1,127.45,5247480,1591992
VENKEYS,VENKY'S (INDIA) LIMITED,08/04/2015,540,578,539.95,562.5,153043,64222
VENUSREM,VENUS REMEDIES LIMITED,08/04/2015,149.4,149.95,145,146.7,69948,32047
VESUVIUS,VESUVIUS INDIA LTD,08/04/2015,766.2,779,748,750.4,14521,11364
VETO,VETO SWITCHGEARS AND CABLES LTD,08/04/2015,81,81,80,80,11,11
VGUARD,V-GUARD INDUSTRIES LTD,08/04/2015,981,988.2,962.25,977.2,19172,12108
VHL,VARDHMAN HOLDINGS LIMITED,08/04/2015,1035,1042,1035,1035,100,100
VICEROY,VICEROY HOTELS LIMITED,08/04/2015,16.5,16.7,15.9,16.45,44596,34695
VIDEOIND,VIDEOCON INDUSTRIES LIMITED,08/04/2015,154.2,154.5,151.7,153.8,126511,7
0801
VIJAYABANK,VIJAYA BANK,08/04/2015,41.9,41.9,40.85,41.25,410737,168435

VIJSHAN,VIJAY SHANTHI BUILDERS LTD,08/04/2015,9.9,10.7,9.9,10.4,33047,18582

VIKASGLOB,VIKAS GLOBALONE LTD,08/04/2015,10.95,11.1,10.5,10.95,289786,240791
VIMALOIL,VIMAL OIL & FOODS LTD,08/04/2015,121.5,122,115.25,116.85,18946,12310
VIMTALABS,VIMTA LABS LIMITED,08/04/2015,95.5,95.9,90.3,93.1,106195,51412
VINATIORGA,VINATI ORGANICS LTD,08/04/2015,545.05,545.05,519.15,523.2,81238,69892
VINDHYATEL,VINDHYA TELELINKS LTD.,08/04/2015,894.95,899.95,870.05,886.5,11111,85
85
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,08/04/2015,73.5,73.85,71.1,72.55,21079,10
105
VIPIND,VIP INDUSTRIES LTD.,08/04/2015,94.9,97.7,93.65,96.5,577979,252208
VIPULLTD,VIPUL LTD,08/04/2015,39,43.7,38.5,41.6,267711,94688
VISAKAIND,VISAKA INDUSTRIES LIMITED,08/04/2015,159.4,167.9,157,166.2,273765,1540
65
VISASTEEL,VISA STEEL LIMITED,08/04/2015,17,17.35,15.4,16.45,51867,32102
VISESHINFO,VISESH INFOTECNICS LTD,08/04/2015,0.1,0.15,0.1,0.1,5932524,3185989
VISHNU,VISHNU CHEMICALS LTD,08/04/2015,482.75,498.2,476,498.2,58438,28388
VISUINTL,VISU INTERNATIONAL LIMITED,08/04/2015,0.8,0.8,0.75,0.75,1225,1225
VIVIDHA,VISAGAR POLYTEX LTD,08/04/2015,52,54.35,47.5,54.35,80759,45108
VIVIMEDLAB,VIVIMED LABS LIMITED,08/04/2015,264.3,268.5,261,263.75,25642,11794
VKSPL,VKS PROJECTS LTD,08/04/2015,0.15,0.15,0.1,0.1,402345,261529
VLSFINANCE,VLS FINANCE LTD.,08/04/2015,56.55,57.55,55.2,55.95,59059,45087
VMART,VMART RETAIL LTD,08/04/2015,553,580.1,532,563.1,9101,7458
VOLTAMP,VOLTAMP TRANSFORMERS LIMITED,08/04/2015,730,741.5,726.55,730.75,6221,407
5
VOLTAS,VOLTAS LTD,08/04/2015,319,323.75,314.35,320,2946100,1445516
VRLLOG,VRL LOGISTICS LTD,08/04/2015,399.8,399.8,388.1,392.4,242321,94266
VSSL,VARDHMAN SPECIAL STEELS LTD,08/04/2015,43,43.7,39.55,40.6,9926,8520
VSTIND,VST INDUSTRIES LTD.,08/04/2015,1699.95,1700.05,1585.6,1617.3,125416,12007
0
VSTTILLERS,V.S.T TILLERS TRACTORS LTD,08/04/2015,1589,1600,1550.25,1565.8,3839,3
041
VTL,VARDHMAN TEXTILES LIMITED,08/04/2015,834.9,843.6,818.1,827.2,85259,72182
WABAG,VA TECH WABAG LTD,08/04/2015,752.45,766.5,744.3,751.25,46287,31201
WABCOINDIA,WABCO INDIA LTD,08/04/2015,6459.65,6987.95,6374.75,6826.6,31528,15806
WALCHANNAG,WALCHANDNAGAR INDUSTRIES LTD,08/04/2015,182,182.85,177.2,180.2,144261
,41997
WANBURY,WANBURY LIMITED,08/04/2015,67.05,70.05,67,69.4,15730,15730
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS LIMITED,08/04/2015,23,23.8,22.75,23.35,10448,
10293
WEIZFOREX,WEIZMANN FOREX LTD,08/04/2015,270,270,262,263.85,3068,1816
WEIZMANIND,WEIZMANN LTD,08/04/2015,16.5,16.95,15.75,16.65,8959,8172
WELCORP,WELSPUN CORP LTD,08/04/2015,148.4,148.4,144.55,145.9,723223,264875
WELENT,WELSPUN ENTERPRISES LTD,08/04/2015,71,73.5,70.55,71.95,535942,237257
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS LTD,08/04/2015,58.8,65.95,53.9,54.8,9
8602,65570
WELSPUNIND,WELSPUN INDIA LTD,08/04/2015,945.95,963,891,925.5,524432,274031
WENDT,WENDT (INDIA) LTD.,08/04/2015,1958.05,2299,1958.05,2232.9,3313,1973
WHEELS,WHEELS INDIA LTD,08/04/2015,1299,1329.95,1282.05,1301.55,9901,4364
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,08/04/2015,751.25,766,751,758.05,31279,16185
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,08/04/2015,79.05,81.9,79.05,80.55,11624,110
78
WINDMACHIN,WINDSOR MACHINES LTD,08/04/2015,24.45,29.25,24.45,29.25,128710,65285
WINSOME,WINSOME YARNS LTD,08/04/2015,0.55,0.55,0.55,0.55,12245,12245
WIPRO,WIPRO LTD,08/04/2015,570.9,570.9,557.5,559.85,1459987,860051
WOCKPHARMA,WOCKHARDT LTD.,08/04/2015,1574.95,1579.3,1535,1563.5,817701,91052
WONDERLA,WONDERLA HOLIDAYS LTD,08/04/2015,262.05,277,260.3,273.05,284199,177916
WSI,W S INDUSTRIES (I) LTD,08/04/2015,14.4,14.5,14.4,14.5,2354,2354
WSTCSTPAPR,WEST COAST PAPER MILLS LT,08/04/2015,74,78,73.55,76.15,608582,223539
XCHANGING,XCHANGING SOLUTIONS LTD,08/04/2015,30.9,31.85,30.35,31.2,15764,8836
XLENERGY,XL ENERGY LTD,08/04/2015,2.7,2.8,2.7,2.8,550,550

XPROINDIA,XPRO INDIA LIMITED,08/04/2015,61.5,61.9,58.8,59.45,31850,23189

YESBANK,YES BANK LIMITED,08/04/2015,831.5,843.5,825.05,841.65,3742828,1886451
ZANDUREALT,ZANDU REALTY LIMITED,08/04/2015,1539.2,1638,1525,1621.8,24359,7251
ZEEL,ZEE ENTERTAINMENT ENTERPRISES LTD,08/04/2015,403,405.3,399.05,403.2,2609875
,1565935
ZEELEARN,ZEE LEARN LTD,08/04/2015,34.65,34.65,33.85,34.4,73199,53867
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,08/04/2015,20.15,20.35,19.9,20.2,623787,33023
5
ZENITHBIR,ZENITH BIRLA INDIA LIMITED,08/04/2015,0.8,0.9,0.75,0.8,50861,48408
ZENITHCOMP,ZENITH COMPUTERS LIMITED,08/04/2015,2.95,2.95,2.95,2.95,10,10
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,08/04/2015,986,994,950,971.2,74041,24577
ZENTEC,ZEN TECHNOLOGIES LTD,08/04/2015,93,96.7,93,94.3,55615,36009
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS LIMITED,08/04/2015,171.9,179.3,171,177.1
5,64525,31032
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,08/04/2015,314.45,326,303.1,306.65,543,425
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,08/04/2015,63,63,56,62.35,1435,1260
ZUARI,ZUARI AGRO CHEMICALS LTD,08/04/2015,194.45,196.75,189.65,192.6,24293,19383
ZUARIGLOB,ZUARI GLOBAL LTD,08/04/2015,95.6,96.45,94.1,94.25,1980,1550
ZYDUSWELL,ZYDUS WELLNESS LTD,08/04/2015,902.8,914,892,901.45,9029,4684
ZYLOG,ZYLOG SYSTEMS LIMITED,08/04/2015,7.6,7.6,6.35,6.55,610293,435752