<symbol>,<name>,<date>,<open>,<high>,<low>,<close>,<volume>,<dividend>,<divpay>,

<split>,<ratio>
20MICRONS.NS,20 Microns Limited,31012011,38.30,42.95,38.30,42.50,16098
3IINFOTEC.NS,3I Infotech Limited,31012011,50.85,50.90,49.15,49.45,847140
3MINDIA.NS,3M India Limited,31012011,3356.05,3500.00,3320.05,3494.35,2455
AARTIDRUG.NS,Aarti Drugs Ltd.,31012011,134.00,140.00,134.00,138.80,2944
AARTIIND.NS,Aarti Industries Ltd.,31012011,52.50,56.65,52.50,53.20,65579
AARVEEDEN.NS,Aarvee Denims & Exports Limited,31012011,77.00,77.00,60.15,64.45,23
97
ABAN.NS,Aban Offshore Ltd.,31012011,675.00,680.00,654.00,669.35,535039
ABANLOYD.NS,Aban Loyd Chiles Offshore Ltd.,31012011,0.00,0.00,0.00,0.00,0
ABB.NS,ABB Limited,31012011,705.10,747.00,687.00,732.35,139310
ABBOTINDI.NS,Abbott India Limited,31012011,1195.00,1223.00,1190.00,1200.60,726
ABCIL.NS,Aditya Birla Chemicals (India) Limited,31012011,130.05,136.40,125.10,13
5.15,16391
ABGSHIP.NS,ABG Shipyard Limited,31012011,357.90,357.90,339.55,348.70,416028
ABHISHEK.NS,Abhishek Corporation Limited,31012011,14.20,15.60,14.15,15.05,3019
ABIRLANUV.NS,Aditya Birla Nuvo Limited,31012011,741.00,761.75,739.10,750.25,1582
83
ABSHEKIND.NS,Abhishek Industries Limited,31012011,14.30,14.90,14.00,14.30,56242
ACC.NS,ACC Limited,31012011,989.00,999.90,965.70,991.65,207783
ACE.NS,Action Construction Equipment Limited,31012011,47.85,48.50,46.40,47.85,64
690
ACKRUTI.NS,Ackruti City Limited,31012011,215.00,224.90,210.10,220.80,37079
ADANIENT.NS,Adani Enterprises Limited,31012011,570.00,576.40,551.05,564.20,85657
0
ADANIPOWE.NS,Adani Power Limited,31012011,122.30,125.20,120.90,123.70,1705504
ADHUNIK.NS,Adhunik Metaliks Limited,31012011,90.60,90.60,87.00,89.55,50415
ADORWELD.NS,Ador Welding Limited,31012011,177.00,177.00,173.05,174.25,3742
ADSL.NS,Allied Digital Services Limited,31012011,152.00,154.50,147.35,148.65,677
01
ADVANIHOT.NS,Advani Hotels & Resorts (India) Limited,31012011,36.75,38.05,36.60,
36.60,4119
ADVANTA.NS,Advanta India Limited,31012011,326.10,338.25,326.10,335.00,3251
AEGISCHEM.NS,Aegis Logistics Limited,31012011,270.00,284.50,270.00,280.10,55208
AFL.NS,Accel Frontline Limited,31012011,46.10,46.95,44.40,44.65,6497
AFTEK.NS,Aftek Limited,31012011,14.00,14.70,12.30,14.35,381106
AGRODUTCH.NS,Agro Dutch Industries Limited,31012011,12.00,12.75,11.55,12.30,6285
8
AHLUCONT.NS,Ahluwalia Cont Ind Limited,31012011,140.05,140.05,132.15,136.00,2173
0
AHMEDFORG.NS,Ahmednagar Forgings Ltd,31012011,134.00,134.00,130.00,131.50,16095
AIAENG.NS,AIA Engineering Limited,31012011,385.00,401.95,380.00,391.30,7766
AICHAMP.NS,AICHAMP.NS,31012011,29.00,29.00,29.00,29.00,100
AJANTPHAR.NS,Ajanta Pharma Limited,31012011,212.00,212.00,196.00,206.35,116308
AJMERA.NS,Ajmera Realty & Infra India Limited,31012011,172.00,175.85,164.10,170.
35,37689
AKSHOPTFB.NS,Aksh Optifibre Limited,31012011,10.70,10.75,10.20,10.45,258569
ALBK.NS,Allahabad Bank,31012011,200.50,207.95,197.35,202.45,1279321
ALCHEM.NS,Alchemist Ltd,31012011,240.35,240.35,238.00,238.20,103760
ALEMBICLT.NS,Alembic Limited,31012011,69.25,69.45,67.30,68.65,176322
ALFALAVAL.NS,Alfa Laval India Ltd,31012011,1200.00,1205.00,1180.00,1191.65,570
ALKALI.NS,Alkali Metals Limited,31012011,62.50,63.00,57.00,61.35,10342
ALKYLAMIN.NS,Alkyl Amines Chemicals Ltd.,31012011,76.00,83.20,76.00,79.00,1667
ALLCARGO.NS,Allcargo Global Logistics Limited,31012011,130.65,136.00,124.95,134.
45,9057
ALLSEC.NS,Allsec Technologies Limited,31012011,33.50,33.50,31.00,31.00,2684
ALMONDZ.NS,Almondz Global Securities Limited,31012011,35.70,36.40,35.70,36.30,17
43
ALOKTEXT.NS,Alok Industries Limited,31012011,25.70,26.30,25.30,26.05,10916905
ALPA.NS,Alpa Laboratories Limited,31012011,12.15,13.00,11.20,12.35,7029
ALPHAGEO.NS,Alphageo (India) Limited,31012011,151.00,154.00,148.00,148.30,1058
ALPSINDUS.NS,Alps Industries Ltd.,31012011,5.00,5.10,4.85,4.95,41736
AMARAJABA.NS,Amara Raja Batteries Ltd,31012011,167.95,174.00,161.00,170.80,48806
AMARAJABA.NS,AMARAJABA.NS,31012011,167.95,174.00,161.00,170.80,48806
AMARJOTHI.NS,Amarjothi Spinning Mills,31012011,53.00,56.00,53.00,54.90,1234
AMBIKCO.NS,Ambika Cotton Mills Limited,31012011,210.00,223.00,207.00,220.45,1635
2
AMBUJACEM.NS,Ambuja Cements Ltd,31012011,125.10,127.00,123.50,126.15,543347
AMDIND.NS,AMDIND.NS,31012011,20.80,20.80,19.85,19.90,5526
AMRUTANJA.NS,Amrutajan Health Limited,31012011,608.40,617.00,588.90,599.80,19879
AMTEKAUTO.NS,Amtek Auto Ltd,31012011,122.80,125.40,118.25,120.95,2431275
AMTEKINDI.NS,Amtek India Limited,31012011,77.00,78.75,73.15,77.70,538169
ANANTRAJ.NS,Anant Raj Industries Limited,31012011,99.25,101.50,98.50,100.90,2742
61
ANDHRABAN.NS,Andhra Bank,31012011,137.75,141.80,134.00,139.65,1823522
ANDHRSUGA.NS,The Andhra Sugars Ltd,31012011,101.05,101.95,98.00,101.00,29522
ANIKINDS.NS,ANIKINDS.NS,31012011,46.15,47.40,46.15,46.70,4998
ANKURDRUG.NS,Ankur Drugs And Pharma Limited,31012011,77.00,77.00,74.90,75.95,847
99
ANSALHSG.NS,Ansal Housing and Construction Limited,31012011,45.00,45.15,43.20,44
.55,20902
ANTGRAPHI.NS,Antarctica Ltd,31012011,0.40,0.40,0.35,0.35,233503
APARINDS.NS,Apar Industries Limited,31012011,205.55,217.90,202.05,214.05,14529
APCOTEXIN.NS,Apcotex Industries Limited,31012011,140.00,141.90,133.50,135.95,640
APIL.NS,Alstom Projects India Limited,31012011,560.15,588.95,540.50,580.65,79188
APOLLOHOS.NS,Apollo Hospitals Enterprise Ltd,31012011,472.05,516.80,462.00,491.7
0,151029
APOLLOTYR.NS,Apollo Tyres Ltd,31012011,50.45,51.70,48.20,51.20,4897958
APPAPER.NS,The Andhra Pradesh Paper Mills Limited,31012011,136.00,144.00,127.40,
139.05,10354
APTECHT.NS,Aptech Limited,31012011,112.00,113.65,109.80,111.50,187448
AQUA.NS,Aqua Logistics Limited,31012011,27.00,30.35,25.10,29.35,407711
ARCHIDPLY.NS,Archidply Industries Limited,31012011,21.15,21.30,20.00,20.70,35905
ARCHIES.NS,Archies Limited,31012011,43.55,45.80,43.55,44.40,262256
ARIES.NS,Aries Agro Limited,31012011,108.00,116.00,101.60,112.60,12233
ARIHANT.NS,Arihant Foundations & Housing Ltd,31012011,84.00,84.00,74.40,80.00,84
1
ARL.NS,Arvind Remedies Limited,31012011,2.05,2.15,2.00,2.10,330244
AROGRANIT.NS,Aro Granite Industries Limited,31012011,43.00,43.95,40.30,43.15,178
7
ARROWTEX.NS,Arrow Textiles Limited,31012011,10.60,10.60,10.10,10.25,4877
ARSHIYA.NS,Arshiya International Limited,31012011,201.00,217.00,191.00,210.45,25
843
ARVIND.NS,Arvind Limited,31012011,63.95,64.65,62.55,64.25,1394703
ASAHIINDI.NS,Asahi India Glass Limited,31012011,89.05,91.10,86.25,87.85,45816
ASAL.NS,Automotive Stampings and Assemblies Limited,31012011,78.00,79.90,70.05,7
8.35,19755
ASHAPURMI.NS,Ashapura Minechem Ltd,31012011,32.00,32.95,31.10,32.35,29913
ASHIMASYN.NS,Ashima Limited,31012011,6.10,6.10,5.85,5.90,2570
ASHOKLEY.NS,Ashok Leyland Ltd,31012011,54.45,59.35,52.60,58.95,7161029
ASIANELEC.NS,Asian Electronics Ltd,31012011,16.80,17.00,16.15,16.40,59055
ASIANPAIN.NS,Asian Paints Limited,31012011,2565.00,2599.00,2482.05,2577.50,22498
5
ASIANTILE.NS,Asian Granito India Limited,31012011,44.00,47.00,44.00,45.20,1021
ASIL.NS,Amit Spinning Industries Limited,31012011,5.15,5.15,4.75,5.00,1022
ASSAMCO.NS,Assam Company Limited,31012011,17.50,17.55,16.95,17.05,538596
ASTEC.NS,Astec LifeSciences Limited,31012011,53.00,55.50,52.55,54.35,26257
ASTRAL.NS,Astral Poly Technik Limited,31012011,136.00,137.90,134.00,135.50,11884
ASTRAMICR.NS,Astra Microwave Products Limited,31012011,40.00,46.90,40.00,46.10,6
19109
ASTRAZEN.NS,AstraZeneca Pharma India Limited,31012011,1211.00,1234.90,1211.00,12
33.00,31
ATFL.NS,Agro Tech Foods Limited,31012011,330.00,335.00,320.25,322.95,43008
ATLANTA.NS,Atlanta Limited,31012011,78.00,79.70,77.30,78.85,113908
ATLASCYCL.NS,Atlas Cycles (Haryana) Ltd,31012011,223.00,243.40,214.00,236.40,414
864
ATNINT.NS,ATNINT.NS,31012011,0.00,0.00,0.00,0.00,0
ATUL.NS,Atul Ltd.,31012011,180.00,183.30,173.50,181.40,110917
AURIONPRO.NS,Aurionpro Solutions Limited,31012011,205.55,214.00,205.55,213.95,33
24
AUROPHARM.NS,Aurobindo Pharma Ltd,31012011,1176.85,1244.85,1164.25,1186.75,23796
9
AUSOMENT.NS,Ausoment,31012011,40.00,40.00,40.00,40.00,100
AUSTRAL.NS,Austral Coke & Projects Limited,31012011,3.85,4.00,3.70,3.85,578908
AUTOAXLES.NS,Automative Axles Ltd,31012011,351.05,378.00,332.00,372.70,3654
AUTOIND.NS,Autoline Industries Limited,31012011,169.00,177.60,156.20,172.95,1447
65
AUTOLITIN.NS,Autolite (India) Limited,31012011,20.00,21.85,20.00,21.25,1769
AVENTIS.NS,Aventis Pharma Limited,31012011,1872.00,1885.90,1863.10,1875.15,3848
AVTNPL.NS,AVT Natural Products Limited,31012011,106.00,119.00,106.00,113.70,4679
AXISBANK.NS,Axis Bank Limited,31012011,1232.05,1262.80,1228.65,1242.20,1944281
BAGFILMS.NS,B.A.G Films and Media Limited,31012011,8.40,8.70,8.20,8.35,251946
BAJAJ-AUT.NS,BAJAJ-AUT.NS,31012011,1250.00,1263.80,1165.65,1245.95,444674
BAJAJELEC.NS,Bajaj Electricals Limited,31012011,216.75,219.00,208.60,217.60,2602
7
BAJAJFINS.NS,BAJAJFINS.NS,31012011,410.00,411.95,396.00,408.80,24924
BAJAJHIND.NS,Bajaj Hindusthan Ltd,31012011,84.70,84.75,80.20,82.05,1732890
BAJAJHLDN.NS,BAJAJHLDN.NS,31012011,729.95,734.90,713.10,727.45,32644
BALAJITEL.NS,Balaji Telefilms Ltd.,31012011,32.60,36.20,32.60,35.70,210061
BALAMINES.NS,Balaji Amines Limited,31012011,43.45,43.45,41.15,42.80,18723
BALKRISIN.NS,Balkrishna Industries Limited,31012011,118.10,124.00,115.00,121.45,
86956
BALLARPUR.NS,BALLARPUR.NS,31012011,32.10,32.40,31.05,31.50,849000
BALMLAWRI.NS,Balmer Lawrie & Co. Ltd,31012011,542.00,548.20,528.00,533.75,8976
BALPHARMA.NS,Bal Pharma Limited,31012011,26.70,27.35,26.50,27.20,8646
BALRAMCHI.NS,Balrampur Chini Mills Ltd,31012011,72.00,74.00,69.00,70.60,1655173
BANARISUG.NS,Bannari Amman Sugars Ltd,31012011,720.00,740.00,702.00,708.85,923
BANCOINDI.NS,Banco Products (I) Ltd,31012011,75.00,75.00,72.00,73.20,7671
BANG.NS,BANG.NS,31012011,36.55,36.55,34.20,35.95,5129
BANKBAROD.NS,Bank of Baroda,31012011,817.60,877.40,811.90,869.50,594763
BANKBEES.NS,Benchmark Asset Management Company Pvt. Ltd.,31012011,1059.00,1069.9
5,1053.00,1064.87,2697
BANKINDIA.NS,Bank of India,31012011,434.80,445.45,425.10,439.10,912593
BANSWRAS.NS,Banswara Syntex Limited,31012011,130.35,134.35,130.35,133.00,29160
BARTRONIC.NS,Bartronics India Limited,31012011,73.00,73.00,70.00,71.10,127744
BASF.NS,BASF India Ltd,31012011,573.00,589.00,551.60,572.55,7878
BASML.NS,Bannari Amman Spinning Mills Limited,31012011,120.00,120.00,110.10,116.
50,2150
BATAINDIA.NS,Bata India Ltd,31012011,328.00,328.00,304.60,315.60,573593
BATLIBOI.NS,Batliboi Limited,31012011,25.05,27.25,25.05,26.35,687
BAYERCROP.NS,Bayer Cropscience Limited,31012011,745.00,745.00,725.05,728.95,3073
BBL.NS,Bharat Bijlee Ltd.,31012011,949.90,1009.00,927.10,999.30,69568
BBTC.NS,Bombay Burmah Trading Corp. Ltd,31012011,438.95,438.95,405.00,415.90,166
42
BEL.NS,Bharat Electronics Ltd,31012011,1680.55,1780.00,1635.00,1751.40,49796
BEML.NS,Bharat Earth Movers Ltd,31012011,880.00,880.00,857.05,870.10,25589
BEPL.NS,Bhansali Engineering Polymers Ltd,31012011,35.40,37.35,35.40,37.30,5131
BERGEPAIN.NS,Berger Paints (I) Ltd,31012011,88.00,88.00,84.00,86.95,67393
BFUTILITI.NS,BF Utilities Limited,31012011,700.00,721.80,680.20,713.80,373154
BGFL.NS,Birla Global Finance Ltd,31012011,0.00,0.00,0.00,0.00,0
BGRENERGY.NS,BGR Energy Systems Limited,31012011,565.00,570.10,545.05,550.25,319
564
BHAGWATIH.NS,Bhagwati Banquets and Hotels Limited,31012011,105.00,109.90,101.50,
103.95,2952
BHAGYNAGA.NS,Bhagyanagar India Limited,31012011,20.40,21.30,20.40,20.90,18907
BHARATFOR.NS,Bharat Forge Co. Ltd,31012011,339.00,346.75,333.25,342.55,547039
BHARATGEA.NS,Bharat Gears Ltd,31012011,54.20,56.00,54.10,54.45,2104
BHARATRAS.NS,Bharat Rasayan Ltd,31012011,75.00,84.90,75.00,83.85,428
BHARTIART.NS,Bharti Airtel Limited,31012011,322.15,323.65,311.00,319.00,4287253
BHARTISHI.NS,Bharati Shipyard Limited,31012011,169.00,169.00,162.90,164.75,11679
6
BHEL.NS,Bharat Heavy Electricals Ltd,31012011,2125.00,2232.00,2116.55,2218.55,57
2446
BHUSANSTL.NS,Bhushan Steel Limited,31012011,391.00,401.80,375.00,396.85,506817
BIL.NS,Bhartiya International Limited,31012011,69.00,69.00,64.75,67.45,45741
BILPOWER.NS,Bilpower Limited,31012011,110.75,120.00,95.25,114.60,16372
BIMETAL.NS,Bimetal Bearings Limited,31012011,274.00,280.00,272.25,280.00,83
BINANICEM.NS,Binani Cement Limited,31012011,88.00,91.80,88.00,91.40,84173
BINANIIND.NS,Binani Industries Limited,31012011,221.05,223.85,216.30,221.35,1547
26
BINDALAGR.NS,Oswal Chemicals & Fertilizers Ltd.,31012011,41.00,41.00,38.10,39.40
,1760079
BIOCON.NS,Biocon Limited,31012011,340.05,351.70,335.70,349.50,512697
BIRLACORP.NS,Birla Corporation Ltd,31012011,309.50,332.95,309.50,321.40,9192
BIRLAERIC.NS,Birla Ericsson Optical Ltd,31012011,17.40,17.60,16.60,16.65,2411
BIRLAMONE.NS,Birlamone,31012011,29.50,30.50,28.30,29.55,8846
BIRLAPOWE.NS,Birla Power Solutions Limited,31012011,1.05,1.10,1.00,1.05,4115465
BLBLIMITE.NS,BLB Limited,31012011,10.00,10.00,9.90,9.90,9596
BLKASHYAP.NS,B. L. Kashyap and Sons Limited,31012011,26.00,26.50,26.00,26.15,559
92
BLUECHIP.NS,Blue Chip India Ltd,31012011,1.55,1.55,1.50,1.50,75
BLUEDART.NS,Blue Dart Express Ltd,31012011,981.00,1040.00,981.00,1031.15,156
BLUESTARC.NS,Blue Star Limited,31012011,342.00,399.85,315.40,334.15,113412
BLUESTINF.NS,Blue Star Infotech Limited,31012011,104.00,109.95,104.00,109.10,812
3
BOBELSS97.NS,BOB Mutual Fund-ELSS 97,31012011,0.00,0.00,0.00,0.00,0
BOC.NS,BOC India Limited,31012011,270.10,280.80,255.05,261.70,149556
BOMDYEING.NS,Bombay Dyeing & Mfg Co. Ltd,31012011,375.00,392.90,360.00,387.25,25
1876
BOSCHLTD.NS,BOSCHLTD.NS,31012011,6079.95,6079.95,5931.00,6021.35,2313
BPCL.NS,Bharat Petroleum Corpn. Ltd,31012011,623.30,627.50,603.00,613.00,636624
BPL.NS,BPL.NS,31012011,25.50,25.60,24.35,25.40,36813
BRANDHOUS.NS,Brandhouse Retails Limited,31012011,26.00,26.00,25.10,25.55,43583
BRFL.NS,Bombay Rayon Fashions Limited,31012011,238.50,239.90,233.45,235.35,39953
6
BRIGADE.NS,Brigade Enterprises Limited,31012011,94.10,95.00,88.35,93.10,17804
BRITANNIA.NS,Britannia Industries Ltd,31012011,371.90,382.00,365.00,378.30,40928
BROADCAST.NS,Broadcast Initiatives Limited,31012011,13.25,14.00,13.25,13.70,3304
BSELINFRA.NS,BSEL Infrastructure Realty Limited,31012011,6.50,6.75,6.25,6.55,136
257
BSL.NS,BSL Ltd,31012011,25.10,26.80,25.05,26.55,1303
BURNPUR.NS,Burnpur Cement Limited,31012011,8.60,8.90,8.25,8.45,31311
BVCL.NS,Barak Valley Cements Limited,31012011,23.05,24.25,23.00,23.95,5679
CADILAHC.NS,Cadila Healthcare Limited,31012011,829.90,838.70,780.00,826.75,82420
CAIRN.NS,Cairn India Limited,31012011,324.50,336.00,321.00,328.55,2125364
CALSOFT.NS,California Software Company Limited,31012011,38.25,39.50,38.25,38.95,
1978
CAMBRIDGE.NS,Cambridge Solutions Limited,31012011,43.95,43.95,41.20,41.75,11991
CAMLIN.NS,Camlin Ltd.,31012011,52.80,53.50,50.00,52.75,668272
CANBK.NS,CANARA BANK,31012011,559.00,610.45,540.75,602.90,2239068
CANDC.NS,C & C Constructions Limited,31012011,171.00,173.00,161.00,163.60,9523
CANFINHOM.NS,Can Fin Homes Ltd,31012011,113.00,114.50,109.05,109.85,97121
CARBORUNI.NS,Carborundum Universal Ltd,31012011,243.30,255.90,238.00,240.40,2596
7
CAROLINFO.NS,Carol Info Services Limited,31012011,140.25,143.00,135.00,142.15,16
380
CASTROL.NS,Castrol India Ltd,31012011,424.50,424.50,402.00,414.15,72586
CCCL.NS,Consolidated Construction Consortium Limited,31012011,53.45,54.45,52.00,
53.80,10235
CCL.NS,CCL Products (India) Limited,31012011,235.50,235.50,221.25,223.30,18103
CEATLTD.NS,CEAT Limited,31012011,110.75,113.50,110.00,112.05,123007
CELEBRITY.NS,Celebrity Fashions Limited,31012011,16.50,17.15,16.15,17.10,4854
CELESTIAL.NS,Celestial Labs Limited,31012011,25.00,25.70,24.00,24.90,17409
CENTENKA.NS,Century Enka Ltd,31012011,174.00,183.00,174.00,180.35,38038
CENTEXT.NS,Century Extrusions Limited,31012011,4.20,4.50,4.00,4.35,88308
CENTRALBK.NS,Central Bank of India,31012011,165.00,174.35,164.00,172.15,979889
CENTUM.NS,Solectron Centum Electronics Limited,31012011,100.00,112.35,98.00,112.
35,1407
CENTURYPL.NS,Century Plyboards (India) Limited,31012011,55.55,59.95,54.00,58.30,
72658
CENTURYTE.NS,Century Textiles & Industries Ltd,31012011,326.00,331.80,316.95,329
.15,507280
CERA.NS,Cera Sanitaryware Limited,31012011,165.00,169.70,160.35,166.00,19827
CESC.NS,CESC Ltd.,31012011,313.90,315.00,305.90,307.95,125964
CHAMBLFER.NS,Chambal Fertilizers & Chemicals Ltd,31012011,70.60,72.20,69.00,71.8
5,2365832
CHEMFALKA.NS,CHEMFAB ALKALIS LIMITED,31012011,50.35,55.70,50.35,51.10,2146
CHEMPLAST.NS,Chemplast Sanmar Ltd.,31012011,6.40,6.60,6.15,6.45,63857
CHENNPETR.NS,Chennai Petroleum Corporation Limited,31012011,213.85,214.80,208.05
,213.15,155733
CHESLINTE.NS,Cheslind Textiles Ltd,31012011,14.15,14.60,14.15,14.55,402
CHETTINAD.NS,Chettinad Cement Corporation Ltd,31012011,500.00,500.00,500.00,500.
00,5
CINEMAX.NS,Cinemax India Limited,31012011,49.70,50.00,48.05,49.00,7084
CINEVISTA.NS,Cinevistaas Limited,31012011,4.50,4.75,4.10,4.40,1971
CIPLA.NS,Cipla Ltd.,31012011,334.00,336.70,326.00,332.15,1470117
CLASSIC.NS,Classic Diamonds (India) Limited,31012011,15.00,15.30,14.50,14.95,184
68
CLNINDIA.NS,Clariant Chemicals (India) Limited,31012011,708.90,709.00,689.95,697
.10,8208
CLUTCHAUT.NS,Clutch Auto Limited,31012011,51.75,53.25,50.10,51.95,18919
CMC.NS,CMC Ltd,31012011,2040.00,2040.00,1955.00,1967.85,4306
COLPAL.NS,Colgate Palmolive (India) Ltd,31012011,840.00,879.25,805.25,824.05,772
383
CONCOR.NS,Container Corporation of India Limited,31012011,1220.00,1239.90,1190.0
5,1205.50,38255
CONSOFINV.NS,Consolidated Finvest & Holdings Limited,31012011,80.00,80.00,77.65,
79.05,3032
CORDSCABL.NS,CORDSCABL.NS,31012011,33.05,34.00,33.05,33.50,3060
COREPROTE.NS,Core Projects and Technologies Limited,31012011,278.35,280.20,271.0
0,277.10,650832
COROMANDE.NS,Coromande,31012011,230.00,251.00,220.00,232.60,219617
CORPBANK.NS,Corporation Bank,31012011,560.00,581.80,545.00,575.35,38915
COSMOFILM.NS,Cosmo Films Ltd,31012011,122.30,122.30,117.35,118.50,45360
CREATIVEY.NS,Creative Eye Ltd.,31012011,6.85,6.85,5.55,6.15,7740
CRESTANI.NS,Crest Animation Studios Limited,31012011,63.30,63.30,60.05,61.60,320
54
CREWBOS.NS,Crew B.O.S. Products Limited,31012011,105.10,106.80,103.45,103.45,176
43
CRISIL.NS,CRISIL Limited,31012011,5999.00,5999.00,5861.15,5885.35,437
CROMPGREA.NS,Crompton Greaves Ltd,31012011,262.00,284.80,257.25,278.55,1775900
CTE.NS,Cambridge Technology Enterprises Limited,31012011,16.20,19.90,16.20,17.35
,2796
CUB.NS,City Union Bank Ltd.,31012011,42.00,43.05,40.60,42.00,851409
CUBEXTUB.NS,Cubex Tubings Ltd.,31012011,15.90,16.70,15.55,16.40,2411
CUMMINSIN.NS,Cummins India Ltd.,31012011,720.00,740.00,690.00,732.65,136880
CYBERMEDI.NS,Cyber Media (India) Limited,31012011,20.15,22.35,20.00,20.90,1578
CYBERTECH.NS,Cybertech Systems And Software Ltd.,31012011,14.20,14.90,14.20,14.3
5,2048
DAAWAT.NS,L. T. Overseas Limited,31012011,55.40,57.00,54.10,55.25,45446
DABUR.NS,Dabur India Ltd,31012011,89.90,95.45,88.30,93.70,5429075
DATAMATIC.NS,Datamatics Global Services Limited,31012011,29.75,29.80,28.90,28.95
,10478
DBCORP.NS,DB Corp Limited,31012011,243.00,258.00,235.15,253.60,6477
DBREALTY.NS,DB Realty Limited,31012011,146.00,168.80,144.20,151.75,331294
DCB.NS,Development Credit Bank Limited,31012011,46.50,48.10,45.50,47.65,2439616
DCHL.NS,Deccan Chronicle Holdings Ltd.,31012011,88.90,93.15,86.30,92.20,451186
DCM.NS,DCM Ltd,31012011,69.00,72.90,68.15,71.25,34039
DCMSRMCON.NS,DCM Shriram Consolidated Ltd,31012011,47.60,47.60,44.00,44.80,19549
DCW.NS,DCW Ltd,31012011,12.15,12.80,12.15,12.30,179555
DECCANCE.NS,Deccan Cements Ltd,31012011,144.00,144.00,136.00,139.50,557
DECOLIGHT.NS,Decolight Ceramics Limited,31012011,6.70,6.95,6.65,6.75,3602
DEEPAKFER.NS,Deepak Fertilizers and Petrochemicals Corpora,31012011,158.00,162.8
0,155.00,159.65,194475
DELTACORP.NS,Delta Corp Limited,31012011,78.00,78.00,73.90,76.10,5339208
DEN.NS,Den Networks Limited,31012011,150.00,157.70,147.00,149.35,390946
DENABANK.NS,Dena Bank,31012011,102.00,105.45,99.15,104.75,2607199
DENORA.NS,De Nora India Limited,31012011,61.10,64.90,60.80,62.15,2388
DEWANHOUS.NS,Dewan Housing Finance Corporation Ltd,31012011,251.00,266.00,240.40
,259.15,109232
DHAMPURSU.NS,The Dhampur Sugar Mills Ltd,31012011,67.90,70.00,65.75,68.45,287458
DHANBANK.NS,The Dhanalakshmi Bank Ltd.,31012011,108.75,108.75,94.00,95.10,722619
DHANUS.NS,Dhanus Technologies Limited,31012011,13.75,13.75,12.20,12.85,16654
DHARSUGAR.NS,Dharani Sugars & Chemicals Ltd,31012011,34.00,34.05,31.10,33.90,174
86
DICIND.NS,DIC India Limited,31012011,222.40,239.90,222.40,234.60,3128
DIGJAM.NS,DIGJAM.NS,31012011,10.55,11.50,10.10,11.10,91679
DISHMAN.NS,Dishman Pharmaceuticals and Chemicals Limited,31012011,130.00,138.00,
126.60,134.25,38571
DISHTV.NS,Dish TV India Limited,31012011,58.20,60.60,56.65,59.10,2708208
DIVISLAB.NS,Divi's Laboratories Limited,31012011,613.00,644.00,609.00,634.85,163
361
DLF.NS,DLF Limited,31012011,218.90,225.55,214.35,223.90,10065030
DLINKINDI.NS,D Link India,31012011,28.20,29.25,27.85,28.05,43565
DOLPHINOF.NS,Dolphin Offshore Enterprises (India) Limited,31012011,176.00,176.00
,167.05,168.75,19299
DONEAR.NS,Donear Industries Limited,31012011,28.00,28.00,27.10,27.25,1443
DPSCLTD.NS,DPSCLTD.NS,31012011,1352.00,1424.00,1351.20,1393.70,396
DREDGECOR.NS,Dredging Corporation of India Limited,31012011,394.00,394.00,364.30
,387.55,13038
DRREDDY.NS,Dr. Reddy's Laboratories Ltd.,31012011,1591.00,1632.00,1589.25,1624.2
5,580773
DSKULKARN.NS,DS Kulkarni Developers Ltd.,31012011,54.40,56.30,52.50,54.65,29112
DUNCANSIN.NS,Duncans Industries Ltd,31012011,17.65,17.85,17.15,17.70,47086
DWARKESH.NS,Dwarikesh Sugar Industries Limited,31012011,74.80,78.50,73.50,77.65,
35293
DYNAMATEC.NS,Dynamatic Technologies Ltd.,31012011,1119.90,1119.90,1050.00,1061.5
0,29
EASTSILK.NS,Eastern Silk Industries Limited,31012011,10.40,10.45,10.05,10.25,337
76
EASUNREYR.NS,Easun Reyrolle Ltd,31012011,103.70,103.70,100.00,100.85,39521
ECEIND.NS,ECE Industries Limited,31012011,100.30,114.75,100.30,110.25,2754
ECLERX.NS,eClerx Services Limited,31012011,668.80,699.80,643.00,682.20,19406
EDELWEISS.NS,Edelweiss Capital Limited,31012011,38.50,41.45,37.50,40.65,407853
EDL.NS,Empee Distilleries Limited,31012011,113.00,113.50,105.60,111.35,7199
EDSERV.NS,Edserv Softsystems Limited,31012011,139.00,139.00,131.05,135.15,150258
EDUCOMP.NS,Educomp Solutions Limited,31012011,474.00,476.00,452.80,474.50,726933
EICHERMOT.NS,Eicher Motors Ltd,31012011,1040.00,1059.95,981.00,1022.90,94711
EIDPARRY.NS,EID Parry India Ltd.,31012011,228.00,229.70,216.25,222.10,127359
EIHAHOTEL.NS,EIHAHOTEL.NS,31012011,175.10,181.70,175.10,181.20,3769
EIHOTEL.NS,EIH Limited,31012011,98.00,106.00,95.20,105.05,152243
EKC.NS,Everest Kanto Cylinder Limited,31012011,79.40,79.90,76.60,79.05,381006
ELDERPHAR.NS,Elder Pharmaceuticals Limited,31012011,397.70,397.70,364.20,373.95,
38669
ELECONENG.NS,ELECONENG.NS,31012011,0.00,0.00,0.00,0.00,0
ELECONENG.NS,ELECONENG.NS,31012011,0.00,0.00,0.00,0.00,0
ELECONENG.NS,ELECONENG.NS,31012011,0.00,0.00,0.00,0.00,0
ELECTCAST.NS,Electrosteel Castings Ltd,31012011,34.35,35.25,34.05,35.00,119272
ELECTHERM.NS,Electrotherm (India) Ltd.,31012011,234.00,234.90,222.40,227.05,4817
ELFORGE.NS,EL Forge Limited,31012011,14.50,17.50,14.50,17.00,3192
ELGIEQUIP.NS,Elgi Equipments Ltd,31012011,85.90,85.90,82.05,82.70,26670
ELNET.NS,Elnet Tech Limited,31012011,48.00,48.00,44.50,45.05,3933
EMAMILTD.NS,Emami Limited,31012011,411.90,417.90,389.50,412.60,249863
EMCO.NS,Emco Limited,31012011,64.95,67.05,62.35,66.00,177225
EMKAY.NS,Emkay Share and Stock Brokers Limited,31012011,58.00,61.40,58.00,61.25,
453
EMMBI.NS,Emmbi Polyarns Limited,31012011,15.35,15.75,14.50,15.25,32804
ENERGYDEV.NS,Energy Development Company Limited,31012011,39.00,39.40,38.05,39.00
,4967
ENGINERSI.NS,Engineers India Limited,31012011,270.00,284.50,265.00,282.30,72732
ENIL.NS,Entertainment Network (India) Limited,31012011,206.10,220.00,206.10,218.
15,5885
ENTEGRA.NS,Entegra Limited,31012011,25.50,27.55,25.50,26.10,7009
ERAINFRA.NS,ERAINFRA.NS,31012011,208.60,208.80,198.00,205.80,306900
ESABINDIA.NS,Esab India Ltd,31012011,510.00,511.00,500.00,501.70,884
ESCORTS.NS,Escorts Ltd,31012011,138.80,138.80,130.10,131.45,726567
ESSAROIL.NS,Essar Oil Limited,31012011,119.20,122.90,116.10,121.80,1940284
ESSARSHIP.NS,ESSARSHIP.NS,31012011,99.00,99.80,96.10,98.80,52905
ESSDEE.NS,Ess Dee Aluminium Limited,31012011,389.95,418.00,377.15,411.15,10235
ESSELPACK.NS,Essel Propack Ltd.,31012011,48.00,49.85,45.00,48.45,44464
EUROCERA.NS,Euro Ceramics Limited,31012011,28.40,29.30,28.00,28.05,2951
EUROMULTI.NS,Euro Multivision Limited,31012011,18.20,19.00,17.55,18.15,9626
EUROTEXIN.NS,Eurotex Industries and Exports Ltd,31012011,28.15,28.15,26.50,26.50
,600
EVEREADY.NS,Eveready Industries India Limited,31012011,48.80,49.20,47.00,47.90,7
7726
EVERESTIN.NS,Everest Industries Limited,31012011,169.50,169.50,139.00,142.05,415
04
EVERONN.NS,Everonn Systems India Limited,31012011,570.15,601.80,562.50,590.20,13
4276
EVINIX.NS,Evinix Accessories Limited,31012011,1.75,1.75,1.60,1.60,121508
EXCELCROP.NS,Excel Crop Care Limited,31012011,253.05,255.60,250.80,254.55,12770
EXCELINDU.NS,Excel Industries Limited,31012011,95.00,95.00,81.00,81.90,6961
EXCELINFO.NS,Excel Infoways Limited,31012011,38.00,42.00,36.10,40.55,100178
EXIDEIND.NS,Exide Industries Ltd.,31012011,125.80,130.65,109.60,128.40,5882500
FACT.NS,Fertilizers and Chemicals Travancore Ltd.,31012011,44.00,48.50,42.30,45.
00,35162
FAGBEARIN.NS,FAG Bearings India Limited,31012011,830.00,834.50,786.00,806.95,309
00
FAME.NS,FAME.NS,31012011,62.05,64.00,60.20,62.45,3804
FCH.NS,Future Capital Holdings Limited,31012011,158.00,162.00,153.30,156.65,4889
0
FCSSOFT.NS,FCS Software Solutions Limited,31012011,1.25,1.30,1.15,1.25,6707350
FDC.NS,FDC Ltd.,31012011,104.90,104.90,100.10,100.75,59906
FEDDERLOY.NS,Fedders Lloyd Corporation Ltd,31012011,74.90,75.90,73.20,74.10,1452
1
FEDERALBN.NS,The Federal Bank Ltd,31012011,345.00,366.00,337.20,364.20,580350
FIEMIND.NS,Fiem Industries Limited,31012011,155.50,155.50,149.00,151.55,48756
FINANTECH.NS,Financial Technologies (India) Limited,31012011,702.60,717.70,690.5
5,709.35,135919
FINCABLES.NS,Finolex Cables Ltd.,31012011,48.00,48.50,47.00,47.70,38079
FINPIPE.NS,Finolex Industries Ltd.,31012011,86.00,87.00,84.10,86.35,32896
FIRSTLEAS.NS,First Leasing Company of India Ltd,31012011,68.50,71.35,67.00,70.65
,19132
FIRSTWIN.NS,First Winner Industries Limited,31012011,21.15,23.00,21.10,22.70,124
FKONCO.NS,Fresenius Kabi Oncology Limited,31012011,101.65,104.00,96.20,100.40,21
513
FMGOETZE.NS,Federal-Mogul Goetze (India) Limited.,31012011,153.00,160.00,153.00,
156.45,1602
FORTIS.NS,Fortis Healthcare Limited,31012011,129.90,131.15,128.45,129.65,685547
FOSECOIND.NS,Foseco India Ltd,31012011,441.00,458.00,435.00,435.55,107
FOURSOFT.NS,Four Soft Limited,31012011,17.85,17.85,16.50,17.25,51271
FSL.NS,Firstsource Solutions Limited,31012011,19.00,19.80,19.00,19.70,1838604
FTCPOF5YD.NS,Franklin Templeton Capital Protection Oriente,31012011,10.20,10.20,
10.20,10.20,199
FTCSF5YDI.NS,Franklin Templeton Mutual Fund-Capital Safety,31012011,11.20,11.20,
11.00,11.00,2000
GABRIEL.NS,Gabriel India Ltd,31012011,45.00,45.00,41.80,42.70,36166
GAEL.NS,Gujarat Ambuja Exports Limited,31012011,34.50,36.65,34.00,35.75,109131
GAIL.NS,GAIL (India) Limited,31012011,457.00,478.00,451.35,470.95,1183874
GALLANTT.NS,Gallantt Metal Limited,31012011,21.15,21.75,20.50,20.80,27254
GAMMNINFR.NS,GAMMNINFR.NS,31012011,19.50,19.90,18.50,19.05,99107
GAMMONIND.NS,Gammon India Ltd.,31012011,130.00,152.70,130.00,144.15,135104
GANDHITUB.NS,Gandhi Special Tubes Limited,31012011,121.00,123.00,119.00,120.85,5
624
GANESHHOU.NS,GANESH HOUSING CORPORATION LTD.,31012011,155.60,164.00,155.60,157.2
0,7760
GANGOTRI.NS,Gangotri Textiles Limited,31012011,7.00,7.75,7.00,7.30,6829
GARDENSIL.NS,Garden Silk Mills Ltd.,31012011,98.10,103.40,96.15,101.55,20598
GARWALLRO.NS,Garware Wall Ropes Ltd.,31012011,65.40,68.00,65.40,66.90,5760
GARWOFFS.NS,Garware Offshore Services Limited,31012011,117.70,119.75,109.00,115.
10,14001
GATI.NS,GATI LIMITED,31012011,60.10,60.85,59.05,60.30,62657
GDL.NS,Gateway Distriparks Limited,31012011,105.20,106.75,104.50,106.30,26453
GEMINI.NS,Gemini Communication Limited,31012011,25.90,25.90,23.60,23.85,19887
GENESYS.NS,Genesys International Corporation Limited,31012011,228.05,230.00,216.
00,221.30,10642
GENUSPOWE.NS,Genus Power Infrastructures Limited,31012011,17.10,18.80,17.00,18.3
5,164593
GEODESIC.NS,Geodesic Limited,31012011,75.05,82.00,75.05,80.05,154982
GEOJITBNP.NS,Geojit BNP Paribas Financial Services Limited,31012011,27.00,27.00,
25.70,25.95,170575
GEOMETRIC.NS,Geometric Software Solutions Co. Limited,31012011,70.95,71.90,68.00
,71.35,119073
GEORGWILI.NS,Williamson Tea Assam Limited,31012011,0.00,0.00,0.00,0.00,0
GESHIP.NS,The Great Eastern Shipping Co. Limited,31012011,309.10,312.00,305.00,3
06.80,165592
GHCL.NS,GHCL Limited,31012011,41.50,41.50,40.55,41.10,60860
GICHSGFIN.NS,GIC Housing Finance Ltd,31012011,103.95,108.00,103.95,107.55,277253
GILLANDER.NS,Gillanders Arbuthnot Limited,31012011,100.00,102.90,98.00,99.70,380
7
GILLETTE.NS,Gillette India Limited,31012011,1710.00,1724.90,1635.10,1686.85,5761
GINNIFILA.NS,Ginni Filaments Ltd,31012011,12.25,13.10,12.25,12.95,42560
GIPCL.NS,Gujarat Industries Power Co. Ltd,31012011,92.50,92.95,89.05,90.30,14577
GISOLUTIO.NS,GI Engineering Solutions Limited,31012011,20.55,21.60,20.30,20.95,1
250
GITANJALI.NS,Gitanjali Gems Limited,31012011,188.00,203.90,171.40,200.45,2408735
GKWLIMITE.NS,GKW Limited,31012011,595.10,595.55,595.00,595.00,47
GLAXO.NS,GlaxoSmithKline Pharmaceuticals Limited,31012011,2280.00,2289.70,2220.0
0,2284.65,9919
GLENMARK.NS,Glenmark Pharmaceuticals Ltd.,31012011,305.00,312.70,296.00,307.15,5
41311
GLFL.NS,Gujarat Lease Financing Ltd,31012011,3.90,4.05,3.85,3.90,1831
GLOBALVEC.NS,Global Vectra Helicorp Limited,31012011,30.20,34.95,30.20,32.45,430
0
GLOBUSSPR.NS,Globus Spirits Limited,31012011,148.00,150.80,146.00,149.60,41544
GLODYNE.NS,Glodyne Technoserve Limited,31012011,660.00,699.55,627.05,692.25,1000
17
GLORY.NS,Glory Polyfilms Limited,31012011,5.95,6.10,5.70,6.00,148941
GMBREW.NS,GM Breweries Ltd.,31012011,100.00,101.90,97.80,100.25,5366
GMDCLTD.NS,Gujarat Mineral Development Corporation Limit,31012011,119.20,123.95,
116.85,121.45,160492
GMRINFRA.NS,GMR Infrastructure Limited,31012011,38.90,39.60,38.05,39.40,2049138
GNFC.NS,Gujarat Narmada Valley Fertilizer Co. Ltd.,31012011,112.05,112.60,109.50
,110.95,65280
GOACARBON.NS,Goa Carbon Ltd,31012011,75.00,78.50,74.10,76.60,2455
GODFRYPHL.NS,Godfrey Phillips India Ltd,31012011,1925.10,1975.00,1840.00,1974.00
,656
GODREJCP.NS,Godrej Consumer Products Limited,31012011,380.55,382.00,365.00,370.7
5,127345
GODREJIND.NS,Godrej Industries Ltd.,31012011,170.00,175.00,167.45,173.40,257863
GODREJPRO.NS,Godrej Properties Limited,31012011,563.05,570.15,545.00,566.65,5514
GOKEX.NS,Gokaldas Exports Limited,31012011,100.10,104.70,100.00,102.40,3966
GOKUL.NS,Gokul Refoils and Solvent Limited,31012011,95.00,96.00,94.00,95.10,7906
2
GOLDBEES.NS,Benchmark Mutual Fund - Gold Benchmark Exchan,31012011,1949.00,1965.
00,1939.00,1956.30,135682
GOLDENTOB.NS,Golden Tobacco Limited,31012011,86.15,86.50,83.50,86.00,9531
GOLDIAM.NS,Goldiam International Limited,31012011,33.25,36.40,33.25,36.05,2558
GOLDINFRA.NS,GOLDINFRA.NS,31012011,18.50,18.60,18.20,18.20,9312
GOLDSHARE.NS,UTI Mutual Fund - UTI Gold Exchange Traded Fu,31012011,1936.50,1980
.00,1936.50,1956.15,19928
GOLDTECH.NS,Goldstone Technologies Ltd.,31012011,10.60,10.85,10.15,10.40,33501
GPIL.NS,Godawari Power And Ispat limited,31012011,170.95,170.95,162.20,165.35,50
584
GRABALALK.NS,GRABALALK.NS,31012011,36.05,38.00,36.05,37.90,53
GRANULES.NS,Granules India Limited,31012011,89.00,89.05,87.00,87.30,14452
GRAPHITE.NS,Graphite India Limited,31012011,92.90,95.00,90.00,93.90,34051
GRASIM.NS,Grasim Industries Ltd.,31012011,2300.00,2317.00,2260.00,2281.25,45373
GREAVESCO.NS,Greaves Cotton Limited,31012011,91.00,97.00,86.00,93.70,321650
GREENPLY.NS,Greenply Industries Ltd,31012011,179.05,188.40,167.60,184.65,6422
GRINDWELL.NS,Grindwell Norton Limited,31012011,223.00,225.00,212.20,219.70,7247
GRUH.NS,Gruh Finance Limited,31012011,366.00,385.00,360.00,375.85,17979
GSFC.NS,Gujarat State Fertilizers & Chemicals Ltd.,31012011,331.35,344.80,331.35
,339.20,184995
GSKCONS.NS,GlaxoSmithKline Consumer Healthcare Limited,31012011,2030.00,2030.00,
1945.05,1994.50,22906
GSLNOVA.NS,Gslnova,31012011,4.55,5.35,4.55,4.65,4605
GSPL.NS,Gujarat State Petronet Limited,31012011,101.90,103.40,100.25,102.10,9068
20
GSSAMERIC.NS,GSSAMERIC.NS,31012011,155.90,155.90,148.20,149.25,39402
GTL.NS,GTL Limited,31012011,370.10,416.75,370.10,412.95,60817
GTLINFRA.NS,GTL Infrastructure Limited,31012011,40.05,40.70,39.70,40.30,250649
GTNIND.NS,GTN Industries Limited,31012011,23.15,24.80,23.15,24.10,8524
GTNIND.NS,GTN Industries Limited,31012011,23.15,24.80,23.15,24.10,8524
GTOFFSHOR.NS,Great Offshore Limited,31012011,300.00,305.50,294.50,299.55,42137
GUFICBIO.NS,Gufic Biosciences Limited,31012011,5.95,6.20,5.95,6.10,7350
GUJALKALI.NS,Gujarat Alkalies and Chemicals Ltd.,31012011,124.90,124.90,120.20,
122.95,67511
GUJAPOLLO.NS,Gujarat Apollo Industries Limited,31012011,163.25,167.85,163.20,164
.40,3987
GUJFLUORO.NS,Gujarat Fluorochemicals Ltd,31012011,258.10,261.00,251.15,258.70,39
736
GUJNRECOK.NS,Gujarat NRE Coke Ltd.,31012011,59.50,59.50,55.85,58.10,2425087
GUJRATGAS.NS,Gujarat Gas Co. Ltd,31012011,346.00,353.00,341.10,350.15,12273
GUJSIDHCE.NS,Gujarat Sidhee Cements Ltd,31012011,11.90,11.90,10.55,11.15,72664
GULFOILCO.NS,Gulf Oil Corporation Limited,31012011,88.00,88.00,84.15,86.20,93191
GVKPIL.NS,GVK Power & Infrastructure Limited,31012011,31.70,33.20,31.30,32.90,60
22510
HALONIX.NS,Halonix Limited,31012011,113.05,117.05,112.50,116.40,3537
HANUNG.NS,Hanung Toys and Textiles Limited,31012011,207.00,215.40,199.10,211.80,
405976
HARITASEA.NS,Harita Seating Systems Limited,31012011,77.95,78.05,73.75,74.05,114
HARRMALAY.NS,Harrisons Malayalam Ltd,31012011,81.00,81.00,77.15,79.90,45536
HATHWAY.NS,Hathway Cable And Datacom,31012011,130.00,134.55,127.00,130.55,16520
HAVELLS.NS,Havells India Limited,31012011,342.15,349.50,326.25,345.60,59273
HBLPOWER.NS,HBL Power Systems Limited,31012011,22.85,22.85,21.60,22.10,43131
HBSTOCK.NS,HB Stockholdings Limited,31012011,21.25,21.25,19.80,20.35,2773
HCC.NS,Hindustan Construction Co. Ltd,31012011,37.00,37.90,36.25,36.65,8406422
HCIL.NS,Himadri Chemicals and Industries Ltd,31012011,38.60,39.25,38.10,38.25,17
972
HCL-INSYS.NS,HCL Infosystems Ltd,31012011,105.00,109.50,102.20,108.80,468310
HCLTECH.NS,HCL Technologies Ltd,31012011,484.60,493.70,478.00,490.75,765731
HDFC.NS,Housing Development Finance Corporation Ltd.,31012011,635.05,641.00,616.
10,628.35,4233907
HDFCBANK.NS,HDFC Bank Ltd,31012011,2042.70,2063.45,1996.20,2047.30,1111803
HDIL.NS,Housing Development and Infrastructure Limite,31012011,138.00,138.00,128
.60,131.15,12920659
HEG.NS,HEG Ltd,31012011,201.10,210.00,200.00,202.30,25508
HEIDELBER.NS,HeidelbergCement India Limited,31012011,38.40,38.40,35.25,35.65,787
087
HELIOSMAT.NS,Helios And Matheson Information Technology Li,31012011,34.50,36.45,
33.30,34.55,18744
HERCULES.NS,HERCULES.NS,31012011,225.75,252.95,202.85,236.25,370139
HERITGFOO.NS,Heritage Foods (India) Ltd.,31012011,194.00,194.90,190.00,194.90,80
1
HEROHONDA.NS,Hero Honda Motors Ltd.,31012011,1630.00,1650.00,1591.00,1633.10,333
964
HEXAWARE.NS,Hexaware Technologies Limited,31012011,112.00,113.85,109.10,112.70,2
62224
HGSL.NS,Hinduja Global Solutions Limited,31012011,360.00,360.00,344.95,349.35,23
15
HIKAL.NS,Hikal Limited,31012011,327.00,330.00,313.50,319.10,2732
HILTON.NS,Hilton Metal Forging Limited,31012011,17.80,17.80,17.05,17.40,6101
HIMACHLFU.NS,Himachal Futuristic Communication Ltd,31012011,9.70,10.20,9.45,10.0
5,604106
HIMATSEID.NS,Himatsingka Seide Ltd,31012011,43.50,44.50,42.30,43.55,23775
HINDALCO.NS,Hindalco Industries Ltd.,31012011,220.00,231.40,217.40,229.65,106471
54
HINDCOMPO.NS,Hindustan Composites Ltd,31012011,502.00,502.25,502.00,502.00,195
HINDCOPPE.NS,Hindustan Copper Limited,31012011,260.00,263.80,245.30,253.40,41573
HINDDORRO.NS,Hindustan Dorr-Oliver Ltd,31012011,88.00,90.00,84.25,87.95,93475
HINDNATGL.NS,Hindusthan National Glass & Industries Limite,31012011,258.00,259.0
0,255.00,258.55,2409
HINDOILEX.NS,Hindustan Oil Exploration Co. Ltd,31012011,182.90,187.80,179.20,183
.85,800198
HINDPETRO.NS,Hindustan Petroleum Corporation Ltd.,31012011,361.10,364.00,350.10,
359.10,1194764
HINDSYNTE.NS,Hind Syntex Ltd.,31012011,3.85,4.00,3.55,4.00,4954
HINDUJAFO.NS,HINDUJAFO.NS,31012011,88.00,91.00,88.00,90.00,16966
HINDUJAVE.NS,Hinduja Ventures Limited,31012011,295.00,317.00,292.30,314.55,2534
HINDUNILV.NS,Hindustan Unilever Limited,31012011,270.00,276.95,266.40,271.15,285
2476
HINDZINC.NS,Hindustan Zinc Ltd.,31012011,1258.00,1267.80,1214.05,1257.40,184897
HIRECT.NS,Hind Rectifiers Limited,31012011,66.00,66.65,64.10,65.15,6602
HITACHIHO.NS,Hitachi Home and Life Solutions (India) Limit,31012011,193.60,203.2
5,189.20,200.10,32359
HITECHGEA.NS,Hi-Tech Gears Ltd.,31012011,103.00,109.90,102.25,106.55,2300
HITECHPLA.NS,Hitech Plast Limited,31012011,102.55,103.95,97.15,103.00,1148
HMT.NS,HMT Ltd.,31012011,62.00,62.90,60.60,62.45,246251
HOCL.NS,Hindustan Organic Chemicals Ltd,31012011,35.05,35.50,34.60,35.25,44261
HONAUT.NS,HONEYWELL AUTOMATION INDIA LIMITED,31012011,2315.00,2410.00,2262.00,23
80.85,3042
HONDAPOWE.NS,Honda Siel Power Products Ltd.,31012011,393.00,410.00,385.10,400.05
,2901
HOPFL.NS,House of Pearl Fashions Limited,31012011,55.05,56.50,54.50,55.90,2554
HORIZONIN.NS,HORIZONIN.NS,31012011,230.95,231.00,230.95,230.95,891
HOTELEELA.NS,Hotel Leela Venture Ltd.,31012011,41.50,41.50,39.55,40.30,469166
HOTELRUGB.NS,HOTELRUGB.NS,31012011,10.10,11.70,10.00,11.50,18400
HOVS.NS,HOV Services Limited,31012011,92.15,100.00,92.00,98.65,32658
HSIL.NS,Hsil,31012011,130.50,133.60,125.05,128.80,166235
HTMEDIA.NS,HT Media Limited,31012011,154.40,154.40,147.00,149.75,102013
HYDRBADIN.NS,Hyderabad Industries Ltd,31012011,399.20,399.20,366.40,390.55,62568
IBN18.NS,IBN18.NS,31012011,95.00,96.80,94.10,95.05,12863
IBPOW.NS,Indiabulls Power Limited,31012011,24.10,24.25,23.75,23.90,333859
IBREALEST.NS,Indiabulls Real Estate Limited,31012011,120.00,121.40,117.05,120.25
,4958956
IBSEC.NS,IBSEC.NS,31012011,19.00,19.60,18.00,19.25,1000977
ICICIBANK.NS,ICICI Bank Ltd,31012011,998.90,1030.00,991.55,1021.60,3944485
ICIL.NS,Indo Count Industries Ltd,31012011,12.50,13.75,12.15,13.55,3710
ICRA.NS,ICRA Limited,31012011,1230.95,1230.95,1187.00,1190.15,1265
ICSA.NS,ICSA (India) Limited,31012011,116.00,121.00,112.00,120.10,185662
IDBI.NS,Industrial Development Bank of India Limited,31012011,139.20,143.20,136.
25,141.75,7445788
IDEA.NS,Idea Cellular Limited,31012011,68.00,70.70,68.00,69.80,2568376
IDFC.NS,Infrastructure Development Finance Company Li,31012011,148.00,150.50,144
.60,147.25,6440544
IFBAGRO.NS,IFB Agro Industries Ltd,31012011,68.00,70.00,65.65,67.90,9091
IFBIND.NS,IFB Industries Ltd.,31012011,116.00,118.00,111.00,112.15,24693
IFCI.NS,IFCI Limited,31012011,53.00,54.25,52.10,53.10,19969540
IFGLREFRA.NS,IFGL Refractories Ltd,31012011,36.55,37.40,35.20,36.15,7431
IGARASHI.NS,Igarashi Motors India Limited,31012011,70.05,73.00,70.05,72.75,19089
IGL.NS,Indraprastha Gas Limited,31012011,307.25,322.00,295.05,310.55,701705
IGPL.NS,IG Petrochemicals Ltd.,31012011,32.00,32.75,30.35,31.95,2095
IMPAL.NS,India Motor Parts and Accessories Limited,31012011,615.00,617.00,612.40
,617.00,14
IMPEXFERR.NS,Impex Ferro Tech Limited,31012011,9.50,9.75,9.50,9.65,1457
INDBANK.NS,Indbank Merchant Banking Services Ltd,31012011,13.00,13.30,12.55,12.9
5,31313
INDHOTEL.NS,Indian Hotels Co. Ltd.,31012011,91.55,93.70,87.85,89.90,2989498
INDIABULL.NS,Indiabulls Financial Services Limited,31012011,143.10,158.20,142.25
,156.70,966891
INDIACEM.NS,India Cements Ltd.,31012011,98.30,99.90,96.35,99.00,2756362
INDIAGLYC.NS,India Glycols Ltd,31012011,125.10,131.85,123.55,128.20,42007
INDIAINFO.NS,India Infoline Limited,31012011,74.50,79.90,71.65,76.05,3302717
INDIANB.NS,Indian Bank,31012011,210.00,215.15,203.55,210.45,469381
INDIANCAR.NS,Indian Card Clothing Co. Ltd.,31012011,117.00,119.95,112.00,113.80,
3281
INDIANHUM.NS,Indian Hume Pipe Co. Ltd,31012011,128.25,132.00,125.00,126.70,1963
INDLMETER.NS,IMP Power Ltd,31012011,65.25,71.00,65.25,69.30,1598
INDNIPPON.NS,India Nippon Electricals Limited,31012011,230.50,259.60,230.50,243.
50,24
INDOASIFU.NS,Indo Asian Fusegear Limited,31012011,88.90,90.75,82.75,87.55,15586
INDOCO.NS,Indoco Remedies Limited,31012011,460.00,484.40,432.05,437.95,12899
INDORAMA.NS,Indo Rama Synthetics (India) Limited,31012011,63.25,65.70,61.55,63.3
0,20980
INDOTECH.NS,Indo Tech Transformers Limited,31012011,175.10,184.40,175.10,177.45,
13951
INDOWIND.NS,Indowind Energy Limited,31012011,22.45,23.00,22.15,22.55,85780
INDRAMEDC.NS,Indraprastha Medical Corporation Ltd.,31012011,37.20,37.65,35.00,35
.60,188625
INDSWFTLA.NS,Ind-Swift Laboratories Ltd.,31012011,94.25,103.80,89.20,95.85,46420
1
INDSWFTLT.NS,Ind-Swift Limited,31012011,28.40,30.90,27.90,29.30,49278
INDUSFILA.NS,Indus Fila Limited,31012011,24.00,24.45,23.65,24.30,100525
INDUSINDB.NS,IndusInd Bank Limited,31012011,210.10,226.00,205.00,223.90,1385513
INEABS.NS,INEOS ABS (India) Limited,31012011,385.00,385.00,365.10,372.20,1989
INFINITE.NS,Infinite Computer Sol Limited,31012011,181.95,182.00,172.05,178.90,8
642
INFODRIVE.NS,Info Drive Software Limited,31012011,21.70,21.70,20.00,21.00,18758
INFOEDGE.NS,INFOEDGE.NS,31012011,0.00,0.00,0.00,0.00,0
INFOMEDIA.NS,Infomedia India Limited,31012011,19.00,20.90,19.00,20.40,16119
INFOSYSTC.NS,Infosys Technologies Ltd.,31012011,3138.50,3138.50,3086.20,3117.70,
968671
INFOTECEN.NS,Infotech Enterprises Ltd,31012011,162.10,168.80,160.30,166.40,5171
INGERRAND.NS,Ingersoll Rand (India) Ltd.,31012011,432.00,468.80,428.15,429.25,45
85
INGVYSYAB.NS,ING Vysya Bank Limited,31012011,296.00,307.00,294.00,302.60,102000
INOXLEISU.NS,INOX Leisure Limited,31012011,56.00,56.00,53.25,54.50,90074
INSECTICI.NS,Insecticides (India) Limited,31012011,231.00,246.80,225.95,243.35,5
8258
IOB.NS,Indian Overseas Bank,31012011,128.00,135.40,123.60,130.10,2391676
IOC.NS,Indian Oil Corporation Ltd,31012011,325.05,339.80,318.55,336.95,749807
IOLN.NS,IOLN.NS,31012011,9.60,9.85,9.25,9.55,9901
IPCALAB.NS,IPCA Laboratories Ltd.,31012011,294.00,305.00,282.50,303.95,97634
IPRINGLTD.NS,IP Rings Limited,31012011,88.95,92.00,85.00,85.00,136
IRB.NS,IRB.NS,31012011,197.00,205.35,195.20,200.95,793630
ISMTLTD.NS,ISMT Limited,31012011,53.60,53.95,50.15,52.90,274040
ISPATIND.NS,Ispat Industries Limited,31012011,23.85,24.75,22.85,24.55,7213278
ITC.NS,ITC Ltd.,31012011,167.10,167.90,160.95,162.60,11340586
ITDCEM.NS,ITD Cementation India Limited,31012011,214.00,216.00,211.15,214.30,721
ITI.NS,ITI Ltd.,31012011,37.00,37.00,35.35,36.00,145755
IVC.NS,IL&FS Investment Managers Limited,31012011,35.00,35.95,33.75,34.65,105746
IVP.NS,IVP Ltd.,31012011,45.50,47.25,44.05,44.50,4198
IVRCLINFR.NS,IVRCL Infrastructures & Projects Ltd.,31012011,80.20,82.90,76.80,80
.15,5994799
JAGRAN.NS,Jagran Prakashan Limited,31012011,110.00,124.80,110.00,122.25,96743
JAGSNPHAR.NS,Jagsonpal Pharmaceuticals Ltd.,31012011,18.65,19.25,17.95,18.90,118
00
JAIBALAJI.NS,Jai Balaji Industries Limited,31012011,201.00,215.00,198.00,199.80,
12657
JAICORPLT.NS,Jai Corp Limited,31012011,173.00,175.00,167.50,172.05,117894
JAINSTUDI.NS,Jain Studios Limited,31012011,8.00,8.35,8.00,8.00,5739
JAYAGROGN.NS,Jayant Agro Organics Ltd.,31012011,94.00,97.00,92.25,94.65,15946
JAYBARMAR.NS,Jay Bharat Maruti Ltd,31012011,73.00,89.85,73.00,83.15,4896
JAYNECOIN.NS,JAYNECOIN.NS,31012011,27.50,27.95,26.70,27.25,121525
JAYSREETE.NS,Jayshree Tea & Industries Ltd,31012011,160.40,160.40,150.50,151.05,
80532
JBCHEPHAR.NS,JB Chemicals & Pharmaceuticals Ltd.,31012011,114.15,119.85,114.00,1
17.20,78981
JBFIND.NS,JBF Industries Ltd.,31012011,162.50,172.55,157.70,169.50,427340
JBMAUTOCO.NS,JBMAUTOCO.NS,31012011,0.00,0.00,0.00,0.00,0
JBMAUTOCO.NS,JBMAUTOCO.NS,31012011,0.00,0.00,0.00,0.00,0
JCTEL.NS,JCTEL.NS,31012011,1.55,1.55,1.40,1.55,128240
JDORGOCHE.NS,JD Orgochem Limited,31012011,3.60,3.70,3.45,3.45,404
JENSONICO.NS,Jenson & Nicholson (India) Ltd,31012011,4.25,4.60,4.20,4.50,4715
JETAIRWAY.NS,Jet Airways (India) Ltd.,31012011,575.50,578.00,542.70,554.10,13185
97
JHS.NS,JHS Svendgaard Laboratories Limited,31012011,81.05,90.50,81.05,85.45,1700
2
JIKIND.NS,JIK Industries Limited,31012011,9.10,9.45,9.00,9.25,4416
JINDALPHO.NS,Jindal Photo Limited,31012011,175.90,175.90,166.20,168.40,86785
JINDALPOL.NS,Jindal Poly Films Limited,31012011,428.00,430.00,410.00,421.70,2950
41
JINDALSTE.NS,Jindal Steel & Power Ltd.,31012011,650.00,674.80,642.75,663.25,1743
179
JINDALSWH.NS,Jindal South West Holdings Limited,31012011,1006.10,1069.00,978.00,
1021.10,215803
JINDCOT.NS,Jindal Cotex Limited,31012011,88.00,91.90,85.00,89.90,17160
JINDRILL.NS,Jindal Drilling And Industries Limited,31012011,455.00,456.60,445.10
,450.75,5369
JISLJALEQ.NS,Jain Irrigation Systems Limited,31012011,210.20,214.00,186.05,191.2
5,2230459
JKCEMENT.NS,JK Cement Limited,31012011,130.00,130.25,124.00,125.10,13399
JKIL.NS,JKIL.NS,31012011,138.05,141.90,131.00,140.80,5715
JKLAKSHMI.NS,JK Lakshmi Cement Limited,31012011,47.50,48.35,47.00,47.25,107850
JKPAPER.NS,JK Paper Limited,31012011,51.90,53.00,50.00,52.45,122830
JKTYRE.NS,JK Tyre & Industries Limited,31012011,105.00,109.00,102.05,102.65,1770
55
JMCPROJEC.NS,JMC Projects (India) Ltd.,31012011,160.60,167.00,154.10,163.25,331
0
JMFINANCI.NS,JM Financial Limited,31012011,25.05,26.10,24.40,25.85,1106335
JMTAUTOLT.NS,JMT Auto Limited,31012011,85.00,88.85,85.00,87.00,1107
JOCIL.NS,Jocil Limited,31012011,314.95,314.95,290.00,299.90,2103
JPASSOCIA.NS,Jaiprakash Associates Limited,31012011,86.00,86.45,82.50,83.15,1846
1756
JPPOWER.NS,Jppower,31012011,45.65,46.45,44.00,45.10,340237
JSL.NS,JSL Limited,31012011,94.00,94.00,91.55,92.10,25676
JSWENERGY.NS,JSW Energy Limited,31012011,83.00,83.50,67.25,81.00,608654
JSWSTEEL.NS,JSW Steel Limited,31012011,896.00,913.00,860.10,905.50,3112274
JUBILANT.NS,Jubilant Organosys Limited,31012011,228.00,234.85,222.00,224.05,4818
7
JUBLFOOD.NS,Jubilant Foodworks Limited,31012011,535.00,560.00,525.00,546.35,8223
06
JUMBO.NS,Jumbo Bag Limited,31012011,32.50,33.40,32.00,32.00,15299
JUNIORBEE.NS,Benchmark Mutual Fund-Nifty Junior Benchmark ,31012011,107.50,110.9
0,105.15,109.69,47726
JUPITER.NS,Jupiter Bioscience Limited,31012011,28.00,28.50,27.50,27.75,1809407
JYOTHYLAB.NS,Jyothy Laboratories Limited,31012011,231.00,237.95,211.90,234.85,30
236
JYOTISTRU.NS,Jyoti Structures Ltd,31012011,111.95,117.50,109.05,110.45,297860
KABRAEXTR.NS,Kabra Extrusion Technik Ltd,31012011,61.00,64.50,60.75,63.95,15752
KAJARIACE.NS,Kajaria Ceramics Ltd,31012011,69.00,69.40,67.40,68.70,32891
KAKATCEM.NS,Kakatiya Cement Sugar & Industries Ltd,31012011,75.00,75.00,70.20,74
.95,1090
KALECONSU.NS,Kale Consultants Limited,31012011,103.00,106.95,100.10,104.70,21334
KALINDEE.NS,Kalindee Rail Nirman (Engineers) Limited,31012011,172.10,176.00,170.
10,172.55,598535
KALPATPOW.NS,Kalpataru Power Transmission Ltd,31012011,136.60,142.50,130.00,140.
20,64732
KALYANIFR.NS,Kalyani Forge Limited,31012011,163.95,163.95,157.00,157.00,291
KAMATHOTE.NS,Kamat Hotels (I) Ltd,31012011,81.60,97.90,81.60,91.40,19347
KANORICHE.NS,Kanoria Chemicals & Industries Ltd,31012011,31.25,31.40,30.50,31.20
,6122
KANSAINER.NS,Kansai Nerolac Paints Limited,31012011,900.00,900.00,890.10,898.50,
36519
KARURVYSY.NS,Karur Vysya Bank Ltd,31012011,510.00,517.40,495.00,510.15,98098
KAUSHALYA.NS,Kaushalya Infrastructure Development Corporat,31012011,13.60,13.60,
12.00,12.30,9453
KAVVERITE.NS,Kavveri Telecom Products Limited,31012011,115.00,119.00,112.00,114.
35,65329
KCP.NS,KCP Ltd,31012011,27.45,28.00,26.40,27.75,23048
KCPSUGIND.NS,KCP Sugar and Industries Corporation Ltd.,31012011,17.90,18.00,17.5
5,17.75,22087
KEI.NS,KEI Industries Limited,31012011,23.85,24.50,22.20,23.45,175343
KEMROCK.NS,Kemrock Industries and Exports Limited,31012011,511.00,514.90,498.05,
512.35,5397
KERNEX.NS,Kernex Microsystems (India) Limited,31012011,142.00,145.00,140.50,140.
50,129438
KESARENT.NS,Kesar Enterprises Ltd.,31012011,52.00,52.00,51.35,51.40,798
KESORAMIN.NS,Kesoram Industries Ltd.,31012011,213.00,213.00,210.00,211.55,10984
KEYCORPSE.NS,Keynote Corp. Serv. Ltd.,31012011,56.35,56.35,54.00,56.30,74
KFA.NS,Kingfisher Airlines Limited,31012011,52.75,52.90,49.60,50.65,2913857
KGL.NS,Karuturi Global Limited,31012011,19.40,19.45,18.60,19.00,1824401
KHAITANEL.NS,Khaitan Electricals Limited,31012011,125.10,131.75,119.95,120.70,14
68
KHAITANLT.NS,KHAITANLT.NS,31012011,38.80,38.80,36.45,36.65,270
KHANDSE.NS,Khandwala Securities Limited,31012011,16.70,16.70,15.75,16.00,2989
KIL.NS,Kamdhenu Ispat Limited,31012011,21.00,21.00,19.85,20.05,7539
KINETICMO.NS,Kinetic Motor Company Limited,31012011,24.00,24.65,23.00,24.20,2894
8
KIRIDYES.NS,KIRIDYES.NS,31012011,335.40,336.00,321.20,328.30,47778
KKCL.NS,Kewal Kiran Clothing Limited,31012011,510.00,584.45,505.55,567.10,16232
KLGSYSTEL.NS,KLG Systel Ltd.,31012011,70.05,70.40,62.90,68.55,89666
KMSUGAR.NS,K.M.Sugar Mills Limited,31012011,4.00,4.90,4.00,4.15,19521
KNRCON.NS,KNRCON.NS,31012011,144.00,146.30,141.30,143.00,6924
KOHINOOR.NS,Kohinoor Foods Limited,31012011,46.50,46.50,44.15,44.45,98894
KOLTEPATI.NS,Kolte - Patil Developers Limited,31012011,44.40,44.40,42.05,43.10,4
5129
KOPDRUGS.NS,KDL Biotech Limited,31012011,8.35,8.45,7.55,7.95,6410
KOPRAN.NS,Kopran Ltd.,31012011,31.00,31.65,30.55,30.80,15117
KOTAKBANK.NS,Kotak Mahindra Bank Limited,31012011,378.90,387.70,369.45,385.25,81
3831
KOTAKGOLD.NS,Kotak Mutual Fund - Gold Exchange Traded Fund,31012011,1972.70,1972
.70,1930.00,1954.35,27895
KOTAKNIFT.NS,Kotak Nifty Limited,31012011,555.00,555.00,546.00,554.14,2942
KOTAKPSUB.NS,Kotak Mahindra Mutual Fund,31012011,429.00,436.00,422.00,435.09,368
KOTARISUG.NS,Kothari Sugars And Chemicals Limited,31012011,7.50,7.50,7.10,7.40,1
2199
KOTHARIPE.NS,Kothari Petrochemicals Ltd,31012011,7.00,7.20,7.00,7.05,15057
KOTHARIPR.NS,Kothari Products Ltd.,31012011,400.00,400.00,377.00,387.35,203
KOUTONS.NS,Koutons Retail India Limited,31012011,39.00,39.00,35.70,36.25,149941
KPIT.NS,KPIT Cummins Infosystems Limited,31012011,148.15,165.40,148.00,163.25,65
4595
KPRMILL.NS,K.P.R. Mill Limited,31012011,162.75,174.95,162.75,168.70,11885
KRBL.NS,KRBL Limited,31012011,31.00,32.90,30.80,32.30,613731
KRISHNAEN.NS,KRISHNAEN.NS,31012011,2.80,3.05,2.80,2.80,21450
KSBPUMPS.NS,KSB Pumps Ltd.,31012011,482.40,482.40,460.00,463.95,9808
KSCL.NS,Kaveri Seed Company Limited,31012011,303.00,308.00,299.95,302.80,56489
KSE.NS,KSE Limited,31012011,174.00,178.00,173.60,173.60,131
KSERAPRO.NS,K Sera Sera Productions Limited,31012011,11.00,11.15,11.00,11.00,818
756
KSK.NS,KSK Energy Ventures Limited,31012011,111.50,117.70,106.00,112.75,183353
KSOILS.NS,K S Oils Limited,31012011,38.00,39.30,37.60,38.80,409677
KTKBANK.NS,The Karnataka Bank Limited,31012011,135.00,135.95,132.05,133.85,89876
0
LAKPRE.NS,Lakshmi Precision Screws Limited,31012011,56.70,64.95,55.10,55.25,5610
LAKSHMIEF.NS,Lakshmi Energy and Foods Limited,31012011,52.80,54.50,50.00,51.30,9
9627
LAKSHMIMI.NS,Lakshmi Mills Co,31012011,1820.00,1899.95,1800.05,1800.05,74
LAKSHVILA.NS,Lakshmi Vilas Bank Ltd,31012011,98.00,101.70,96.60,101.35,290707
LANCOIN.NS,Lanco Industries Ltd,31012011,45.00,45.00,43.30,43.30,2391
LAOPALA.NS,La Opala RG Limited,31012011,65.80,72.00,65.10,68.60,14292
LAXMIMACH.NS,Lakshmi Machine Works Ltd.,31012011,2175.00,2180.00,2090.00,2159.05
,2719
LCCINFOTE.NS,LCC Infotech Limited,31012011,0.90,0.95,0.85,0.95,38553
LGBFORGE.NS,LGB Forge Limited,31012011,3.40,3.40,3.15,3.20,61580
LIBERTSHO.NS,Liberty Shoes Ltd,31012011,93.90,93.95,91.55,92.45,18092
LICHSGFIN.NS,LIC Housing Finance Ltd,31012011,172.80,182.40,169.50,179.85,125849
88
LIQUIDBEE.NS,Benchmark Asset Management Company Private Li,31012011,999.99,1000.
01,999.99,1000.00,273942
LITL.NS,Lanco Infratech Limited,31012011,47.00,50.15,45.70,49.80,4625314
LLOYDELEN.NS,Lloyd Electric & Engineering Ltd,31012011,64.30,66.50,62.50,66.05,5
0432
LLOYDFIN.NS,Lloyds Finance Ltd.,31012011,1.70,1.75,1.45,1.60,28476
LLOYDSTEE.NS,Lloyds Steel Industries Ltd.,31012011,19.05,20.20,19.00,19.50,14542
26
LML.NS,LML Ltd.,31012011,10.45,10.45,9.95,10.05,230551
LOGIXMICR.NS,Logix Microsystems Limited,31012011,20.95,21.85,20.20,20.75,12435
LOKESHMAC.NS,LOKESH MACHINES LIMITED,31012011,44.30,45.40,43.00,43.65,6511
LOTUSEYE.NS,Lotus Eye Care Hospital Limited,31012011,12.20,12.20,11.30,11.90,357
12
LPDC.NS,Landmark Property Development Company Limited,31012011,3.30,3.50,3.20,3.
45,18067
LT.NS,Larsen & Toubro Limited,31012011,1599.90,1648.35,1572.65,1641.10,1422753
LUMAXAUTO.NS,Lumax Automotive Systems Limited,31012011,36.15,39.00,36.15,37.90,7
487
LUMAXIND.NS,Lumax Industries Ltd,31012011,375.00,392.00,358.00,377.45,8701
LUMAXTECH.NS,Lumax Auto Technologies Limited,31012011,150.00,157.00,150.00,154.8
0,6485
LUPIN.NS,Lupin Limited,31012011,414.10,426.90,385.25,421.90,2881056
LYKALABS.NS,Lyka Labs Ltd,31012011,25.00,25.00,22.50,23.60,26798
MADHAV.NS,Madhav Marbles and Granites Limited,31012011,22.30,23.25,21.00,21.45,8
846
MADHUCON.NS,Madhucon Projects Limited,31012011,85.00,90.00,82.00,88.40,44159
MADRASCEM.NS,Madras Cements Ltd.,31012011,91.95,95.50,90.10,94.05,95209
MADRASFER.NS,MADRASFER.NS,31012011,20.05,22.40,20.05,21.30,345344
MAGMA.NS,Magma Shrachi Finance Limited,31012011,59.90,60.85,58.00,60.05,200673
MAGNUM.NS,Magnum Ventures Limited,31012011,7.10,7.50,7.00,7.25,13831
MAHABANK.NS,Bank of Maharashtra,31012011,57.80,59.60,56.70,59.15,246314
MAHINDFOR.NS,Mahindra Forgings Limited,31012011,69.50,69.50,66.10,67.00,41226
MAHINDUGI.NS,Mahindra Ugine Steel Co. Ltd,31012011,55.50,57.40,55.50,56.30,6166
MAHLIFE.NS,Mahindra Lifespace Developers Limited,31012011,324.00,330.00,315.50,3
21.45,11686
MAHSCOOTE.NS,Maharashtra Scooters Ltd,31012011,342.10,359.40,342.10,343.55,1630
MAHSEAMLE.NS,Maharashtra Seamless Ltd,31012011,335.00,348.00,333.00,344.80,10508
MALUPAPER.NS,Malu Paper Mills Limited,31012011,13.00,13.20,12.80,12.80,709
MALWACOTT.NS,Malwa Cotton Spg. Mills Ltd,31012011,42.10,45.60,42.00,45.30,2828
MANAKSIA.NS,Manaksia Limited,31012011,72.05,75.70,71.50,74.15,24554
MANALIPET.NS,Manali Petrochemical Ltd,31012011,12.00,12.60,12.00,12.15,53569
MANALU.NS,Man Aluminium Limited,31012011,48.00,49.40,46.65,49.00,616
MANGALAM.NS,Mangalam Drugs And Organics Limited,31012011,13.55,14.00,13.55,13.55
,4105
MANGCHEFE.NS,MANGCHEFE.NS,31012011,35.00,36.00,34.30,35.45,256960
MANGLMCEM.NS,Mangalam Cement Ltd,31012011,114.50,114.95,112.50,114.30,20466
MANGTIMBE.NS,Mangalam Timber Products Ltd,31012011,18.20,18.90,17.45,18.65,8209
MANINDS.NS,Man Industries (India) Ltd.,31012011,64.10,65.00,59.20,64.85,54679
MANUGRAPH.NS,Manugraph India Ltd.,31012011,52.35,52.35,48.55,51.75,3824
MARALOVER.NS,Maral Overseas Ltd,31012011,16.70,17.30,16.70,16.75,4120
MARG.NS,Marg Limited,31012011,112.15,123.70,109.10,117.50,150352
MARICO.NS,Marico Limited,31012011,122.90,126.80,120.00,125.65,290284
MARKSANS.NS,Marksans Pharma Limited,31012011,3.15,3.15,3.00,3.10,200028
MARUTI.NS,Maruti Udyog Limited,31012011,1199.00,1264.45,1150.30,1252.85,1056178
MASTEK.NS,Mastek Ltd,31012011,165.00,167.00,162.80,165.10,10637
MAWANASUG.NS,Mawana Sugars Limited,31012011,24.00,24.50,23.35,24.15,6511
MAX.NS,Max India Ltd,31012011,144.05,146.00,141.00,145.35,234315
MAXWELL.NS,Maxwell Industries Limited,31012011,16.50,17.25,16.05,16.20,13916
MAYTASINF.NS,Maytas Infra Limited,31012011,176.50,177.00,171.20,175.40,56507
MBECL.NS,Mcnally Bharat Engineering Company Limited,31012011,212.50,218.00,210.7
5,214.15,6917
MBLINFRA.NS,MBL Infrastructures Limited,31012011,187.00,187.00,175.10,183.40,250
05
MCDHOLDIN.NS,McDowell Holdings Limited,31012011,110.05,112.90,105.60,106.60,1127
9
MCDOWELL-.NS,United Spirits Limited,31012011,1213.20,1261.90,1181.20,1241.80,281
911
MCLEODRUS.NS,Mcleod Russel India Limited,31012011,203.90,203.90,198.10,200.85,14
4309
MEGASOFT.NS,Megasoft Limited,31012011,24.15,24.35,23.00,23.35,16752
MEGH.NS,Meghmani Organics Limited,31012011,15.05,15.25,14.65,15.00,263811
MELSTAR.NS,Melstar Information Technologies Ltd.,31012011,8.95,9.95,8.20,9.75,69
45
MERCK.NS,Merck Limited,31012011,664.90,670.00,650.10,655.65,5485
MHRIL.NS,Mahindra Holidays & Resorts India Limited,31012011,350.00,379.40,347.00
,370.30,4983
MIC.NS,MIC Electronics Limited,31012011,31.00,31.80,30.50,30.70,222860
MICROTECH.NS,Micro Technologies (India) Limited,31012011,140.35,141.00,135.05,13
8.05,31370
MID-DAY.NS,Mid-Day Multimedia Limited,31012011,6.60,7.00,6.60,6.60,174114
MINDAIND.NS,Minda Industries Limited,31012011,260.00,260.00,248.50,251.45,1603
MINDTREE.NS,MindTree Consulting Limited,31012011,505.05,518.00,442.35,482.50,535
767
MIRCELECT.NS,MIRC Electronics Ltd.,31012011,21.00,21.50,19.90,21.15,84186
MIRZAINT.NS,Mirza International Limited,31012011,21.85,21.85,20.85,21.00,99843
MLL.NS,Mercator Lines Limited,31012011,43.05,45.20,43.05,44.80,1473282
MMFL.NS,MM Forgings Ltd.,31012011,111.00,113.50,104.35,112.95,2733
MMTC.NS,MMTC Limited,31012011,1000.00,1076.10,991.00,1005.40,15229
MONNETISP.NS,Monnet Ispat Ltd,31012011,554.25,594.95,554.25,592.85,12243
MONSANTO.NS,Monsanto India Limited,31012011,1675.05,1679.95,1575.00,1627.50,2133
MORARJETE.NS,MORARJETE.NS,31012011,18.15,19.60,18.15,19.25,8018
MOREPENLA.NS,Morepen Laboratories Ltd,31012011,5.35,5.45,5.15,5.20,192339
MOSERBAER.NS,Moser-Baer (I) Ltd,31012011,51.90,52.25,50.05,51.20,523262
MOTHERSUM.NS,Motherson Sumi Systems Ltd.,31012011,183.00,189.00,177.50,179.85,22
1687
MOTILALOF.NS,Motilal Oswal Financial Services Limited,31012011,134.25,140.80,134
.25,138.45,10822
MOTOGENFI.NS,The Motor & General Finance Ltd,31012011,45.00,46.00,44.15,45.00,13
09
MPHASIS.NS,MphasiS Limited,31012011,657.40,678.90,637.50,674.65,399219
MPSLTD.NS,Mpsltd,31012011,39.00,40.90,38.25,38.80,3536
MRF.NS,MRF Ltd.,31012011,5935.20,6149.95,5860.05,6059.20,11115
MRO-TEK.NS,MRO-TEK Limited,31012011,20.10,20.65,19.30,19.70,9863
MRPL.NS,Mangalore Refinery and Petrochemicals Ltd.,31012011,68.00,68.35,67.10,67
.40,435426
MSPL.NS,MSP Steel & Power Limited,31012011,57.00,60.00,56.30,59.25,137904
MTNL.NS,Mahanagar Telephone Nigam Ltd.,31012011,48.05,48.35,46.85,48.10,885189
MUDRA.NS,Mudra Lifestyle Limited,31012011,56.00,58.50,56.00,57.55,943191
MUKANDENG.NS,Mukand Engineers Limited,31012011,35.00,35.35,33.50,34.10,3742
MUKANDLTD.NS,Mukand Limited,31012011,50.25,51.75,50.25,50.45,11024
MUKTAARTS.NS,Mukta Arts Ltd.,31012011,46.70,47.00,45.10,45.10,103
MUNDRAPOR.NS,Mundra Port and Special Economic Zone Limited,31012011,138.00,141.0
0,135.55,140.55,690663
MUNJALAU.NS,Munjal Auto Industries Limited,31012011,107.10,111.75,102.30,108.50,
4173
MUNJALSHO.NS,Munjal Showa Ltd,31012011,48.25,49.00,46.60,48.85,29310
MURLIIND.NS,Murli Industries Limited,31012011,36.10,36.50,33.55,34.00,32567
MURUDCERA.NS,Murudeshwar Ceramics Ltd,31012011,19.10,19.95,19.00,19.40,13591
MVL.NS,MVL Limited,31012011,28.50,30.20,27.55,28.15,477889
MVLIND.NS,MVL Industries Limited,31012011,18.15,19.70,18.15,18.45,11429
MYSOREBAN.NS,State Bank Of MySore,31012011,611.15,628.80,610.00,617.40,3818
NAGARCONS.NS,Nagarjuna Construction Co. Ltd,31012011,110.00,113.90,103.40,112.70
,1020985
NAGARFERT.NS,Nagarjuna Fertiliser & Chemicals Ltd.,31012011,26.50,28.30,26.50,28
.05,1867704
NAGREEKCA.NS,Nagreeka Capital & Infrastructure Limited,31012011,34.20,34.50,34.0
5,34.05,796
NAGREEKEX.NS,Nagreeka Exports Limited,31012011,31.00,32.00,29.55,30.80,8365
NAHARCAP.NS,NAHARCAP.NS,31012011,71.55,76.40,71.55,74.60,1415
NAHARINDU.NS,Nahar Industrial Enterprises Limited,31012011,65.00,67.00,63.25,65.
20,2039
NAHARINVS.NS,Nahar Investments and Holding Limited,31012011,37.00,38.50,37.00,37
.80,1287
NAHARSPIN.NS,Nahar Spinning Mills Ltd.,31012011,108.80,117.40,107.85,114.90,1582
46
NANDAN.NS,Nandan Exim Limited,31012011,2.05,2.15,1.95,2.05,278195
NATCOPHAR.NS,Natco Pharma Limited,31012011,283.00,285.50,275.00,279.60,56226
NATIONALU.NS,National Aluminium Company Limited,31012011,388.55,398.90,362.50,39
3.05,38848
NATNLSTEE.NS,NATIONAL STEEL AND AGRO INDUSTRIES LIMITED,31012011,18.40,19.90,18.
35,19.70,12155
NAVBARFER.NS,Nava Bharat Ferro Alloys Ltd,31012011,0.00,0.00,0.00,0.00,0
NAVINFLUO.NS,Navin Fluorine International Limited,31012011,265.00,279.00,265.00,
277.20,14641
NAVNETPUB.NS,Navneet Publications Ltd.,31012011,58.00,60.85,58.00,60.45,380424
NBVENTURE.NS,Nava Bharat Ventures Limited,31012011,291.35,299.70,275.50,291.55,6
8451
NCLIND.NS,NCL Industries Limited,31012011,23.55,27.00,23.55,26.60,12026
NDTV.NS,New Delhi Television Limited,31012011,75.00,77.40,73.00,76.95,76104
NECLIFE.NS,Nectar Lifesciences Limited,31012011,25.00,25.30,24.05,24.95,64499
NELCAST.NS,Nelcast Limited,31012011,83.10,86.50,81.10,83.20,170060
NELCO.NS,NELCO Limited,31012011,92.00,92.95,88.25,90.90,81907
NEOCURE.NS,Neocure Therapeutics Ltd,31012011,3.55,3.55,3.55,3.55,10
NEPCMICON.NS,NEPC India Ltd,31012011,4.85,5.00,4.40,4.90,63558
NESCO.NS,NESCO.NS,31012011,476.00,494.20,465.05,479.90,1018
NESTLEIND.NS,Nestle India Limited,31012011,3497.00,3497.00,3311.20,3327.55,34824
NETWORK18.NS,Network 18 Fincap Limited,31012011,147.25,150.90,143.05,148.95,2341
4
NEULANDLA.NS,Neuland Laboratories Ltd,31012011,120.00,120.00,110.15,110.35,2565
NEYVELILI.NS,Neyveli Lignite Corporation Limited,31012011,106.75,109.00,105.60,1
06.90,245972
NFL.NS,National Fertilizers Limited,31012011,97.60,99.40,92.20,98.80,136003
NHPC.NS,NHPC Limited,31012011,24.50,24.85,24.40,24.55,5715135
NICCO.NS,Nicco Corporation Limited,31012011,3.20,3.45,3.20,3.35,14718
NIFTYBEES.NS,Benchmark Mutual Fund,31012011,559.00,559.60,550.60,554.68,211302
NIITLTD.NS,NIIT Limited,31012011,53.50,54.60,52.80,54.25,150822
NIITTECH.NS,NIIT Technologies Limited,31012011,189.10,202.05,177.25,198.75,21011
0
NILKAMAL.NS,Nilkamal Limited,31012011,276.10,284.50,259.05,274.75,17924
NIPPOBATR.NS,Nippo Batteries Co. Limited,31012011,410.60,420.05,410.50,420.05,84
NIRMA.NS,Nirma Ltd.,31012011,251.25,254.75,251.25,253.30,111322
NISSAN.NS,NISSAN.NS,31012011,3.00,3.05,2.75,2.95,301856
NITCO.NS,Nitco Tiles Limited,31012011,57.50,59.80,56.15,58.25,17074
NITINFIRE.NS,Nitin Fire Protection Industries Limited,31012011,68.20,68.25,66.00
,66.45,100425
NITINSPIN.NS,Nitin Spinners Limited,31012011,12.45,13.55,12.40,12.75,435940
NMDC.NS,NMDC.NS,31012011,260.00,265.80,257.15,263.00,204597
NOCIL.NS,National Organic Chemical Industries Ltd.,31012011,16.50,17.00,16.50,16
.90,184090
NOIDATOLL.NS,Noida Toll Bridge Company Ltd,31012011,26.20,27.00,26.00,26.65,3308
02
NORBTEAEX.NS,Norben Tea & Exports Ltd.,31012011,9.70,9.70,9.10,9.15,4957
NORTHGATE.NS,Northgate Technologies Limited,31012011,13.90,14.80,13.75,13.75,391
54
NOVOPANIN.NS,Novopan Industries Limited,31012011,27.40,30.00,27.40,29.55,559
NRBBEARIN.NS,NRB Bearing Limited,31012011,47.30,48.90,46.50,46.75,24291
NRC.NS,NRC Ltd.,31012011,6.40,7.00,6.40,6.60,15728
NSIL.NS,Nalwa Sons Investments Limited,31012011,841.15,853.90,821.00,843.95,256
NTPC.NS,NTPC Limited,31012011,189.60,191.45,187.50,189.05,1905722
NUCHEM.NS,Nuchem Ltd,31012011,5.30,5.95,5.30,5.75,1457
NUCLEUS.NS,Nucleus Software Exports Limited,31012011,99.80,104.75,96.50,103.35,6
7357
NUMERICPW.NS,Numeric Power Systems Limited,31012011,232.25,254.00,232.25,251.05,
1330
NUTEK.NS,Nu Tek India Limited,31012011,15.40,15.60,15.30,15.30,99667
OCL.NS,OCL India Ltd.,31012011,96.10,100.00,96.10,98.00,4928
OFSS.NS,Oracle Financial Services Software Limited,31012011,2280.00,2305.00,2250
.15,2288.85,13557
OIL.NS,Oil India Limited,31012011,1231.10,1305.50,1231.10,1288.20,129524
OILCOUNTU.NS,Oil Country Tubular Ltd,31012011,73.00,79.80,69.00,74.75,41440
OISL.NS,OCL Iron and Steel Limited,31012011,55.50,57.00,54.90,56.05,8326
OMAXAUTO.NS,OMAX AUTOS LIMITED,31012011,44.15,45.45,44.05,44.50,3102
OMAXE.NS,Omaxe Limited,31012011,137.15,138.55,131.05,132.55,76918
OMNITECH.NS,Omnitech Infosolutions Limited,31012011,165.00,171.50,158.70,169.30,
60380
ONGC.NS,Oil & Natural Gas Corpn Ltd,31012011,1143.20,1216.80,1143.00,1177.80,286
1151
ONMOBILE.NS,ONMOBILE.NS,31012011,239.00,248.00,236.00,243.15,365058
ONWARDTEC.NS,Onward Technologies Ltd,31012011,33.90,33.90,33.90,33.90,2951
OPTOCIRCU.NS,Opto Circuits (India) Limited,31012011,236.95,252.60,227.35,244.50,
487077
ORBITCORP.NS,Orbit Corporation Limited,31012011,61.00,61.15,58.55,60.05,858999
ORCHIDCHE.NS,Orchid Chemicals & Pharmaceuticals Ltd,31012011,286.00,296.05,278.5
5,294.00,3194820
ORIENTABR.NS,Orient Abrasives Limited,31012011,32.60,34.25,32.00,32.50,46795
ORIENTBAN.NS,Oriental Bank of Commerce,31012011,320.00,336.75,312.55,330.30,1163
883
ORIENTCER.NS,Orient Ceramics & Industrial Limited,31012011,63.00,65.75,58.50,60.
50,261
ORIENTHOT.NS,Oriental Hotels Ltd,31012011,31.20,31.50,30.35,30.50,6289
ORIENTPPR.NS,Orient Paper & Industries Ltd,31012011,48.00,49.50,47.10,48.90,3199
1
OUDHSUG.NS,Oudh Sugar Mills Ltd,31012011,34.00,34.25,33.00,33.30,5017
PAGEIND.NS,Page Industries Limited,31012011,1520.00,1550.00,1470.00,1491.25,1130
PANACEABI.NS,Panacea Biotec Ltd.,31012011,186.50,197.55,186.30,195.45,44744
PANORAMUN.NS,Panoramic Universal Limited,31012011,19.60,19.60,18.50,19.20,20562
PANTALOON.NS,Pantaloon Retail (India) Ltd.,31012011,281.00,294.60,271.00,286.85,
270732
PAPERPROD.NS,The Paper Products Limited,31012011,53.90,54.25,52.90,54.00,45504
PARACABLE.NS,Paramount Communications Ltd,31012011,5.50,5.55,5.30,5.40,47181
PARAL.NS,Parekh Aluminex Limited,31012011,241.60,244.35,235.60,239.25,8683
PAREKHPLA.NS,Parekh Platinum Ltd,31012011,5.25,5.85,5.10,5.35,13619
PARSVNATH.NS,Parsvnath Developers Limited,31012011,47.80,48.00,46.25,46.95,16559
94
PATELENG.NS,Patel Engineering Limited,31012011,225.00,234.90,225.00,231.50,24265
3
PATINTLOG.NS,Patel Integrated Logistics Limited,31012011,25.75,27.00,25.25,26.85
,1210
PATNI.NS,Patni Computer Systems Limited,31012011,454.15,470.00,453.20,468.25,272
615
PATSPINLT.NS,Patspin India Ltd,31012011,17.00,18.40,17.00,18.40,10704
PBAINFRA.NS,PBA Infrastructure Limited,31012011,60.90,62.85,58.70,59.85,30217
PDUMJEIND.NS,PDUMJEIND.NS,31012011,18.50,18.75,17.50,18.15,2470
PDUMJEPUL.NS,Pudumjee Pulp & Paper Mills Ltd.,31012011,21.45,21.45,20.00,20.60,3
448
PEACOCKIN.NS,Peacock Industries Ltd,31012011,2.50,2.85,2.50,2.60,5912
PEARLPOLY.NS,Pearl Polymers Ltd,31012011,13.95,15.40,13.95,15.40,807
PENINLAND.NS,Peninsula Land Limited,31012011,58.50,61.00,57.55,60.05,110276
PEPL.NS,PEPL.NS,31012011,3.75,3.80,3.45,3.70,10
PETRONENG.NS,Petron Engineering Construction Ltd.,31012011,329.30,334.45,300.00,
313.85,5151
PETRONET.NS,Petronet LNG Limited,31012011,126.00,130.10,121.75,129.05,1196610
PFC.NS,Power Finance Corporation Limited,31012011,247.20,251.00,240.55,245.20,72
9957
PFIZER.NS,Pfizer Ltd.,31012011,1181.00,1215.00,1156.20,1203.45,10000
PFOCUS.NS,Prime Focus Limited,31012011,50.00,53.70,48.50,53.05,57338
PGHH.NS,Procter & Gamble Hygiene and Health Care Limi,31012011,1650.00,1674.75,1
630.00,1669.70,4839
PHILIPCAR.NS,Phillips Carbon Black Ltd.,31012011,130.10,137.00,130.00,133.70,221
00
PHOENIXLT.NS,The Phoenix Mills Limited,31012011,201.00,204.00,193.65,200.15,1595
4
PIDILITIN.NS,Pidilite Industries Ltd,31012011,137.00,138.90,134.00,135.20,36429
PIONEEREM.NS,Pioneer Embroideries Limited,31012011,21.00,22.00,20.45,21.60,9201
PIPAVAVYD.NS,Pipavav Shipyard Limited,31012011,79.80,81.15,77.25,79.95,913164
PIRGLASS.NS,PIRGLASS.NS,31012011,92.00,92.00,89.00,89.75,31505
PIRHEALTH.NS,Piramal Healthcare Limited,31012011,440.00,444.00,432.15,439.80,327
061
PIRLIFE.NS,PIRLIFE.NS,31012011,95.00,102.00,92.10,95.20,5565
PITTILAM.NS,Pitti Laminations Limited,31012011,36.50,37.75,36.50,36.50,2105
PLASTIBLE.NS,Plastiblends India Limited,31012011,158.40,163.95,155.25,160.00,200
PLETHICO.NS,Plethico Pharmaceuticals Limited,31012011,340.60,365.75,324.10,364.3
5,4903
PNB.NS,Punjab National Bank,31012011,1070.10,1122.70,1065.45,1104.45,259666
PNBGILTS.NS,PNB Gilts Limited,31012011,23.70,24.05,23.40,23.90,92642
PNC.NS,Pritish Nandy Communications Ltd.,31012011,17.00,17.90,17.00,17.30,977
POCHIRAJU.NS,Pochiraju Industries Limited,31012011,17.35,17.90,17.35,17.45,31640
POLARIND.NS,POLARIND.NS,31012011,4.95,4.95,4.45,4.80,5811
POLARIS.NS,Polaris Software Lab Limited,31012011,165.00,168.50,160.60,167.30,492
268
POLYPLEX.NS,Polyplex Corporation Ltd.,31012011,282.00,289.95,263.15,285.25,10091
2
PONNIEROD.NS,Ponni Sugars (Erode) Limited,31012011,101.00,102.00,95.55,100.90,26
61
POWERGRID.NS,Power Grid Corporation of India Limited,31012011,95.85,98.40,95.20,
96.55,5834473
PPAP.NS,Precision Pipes And Profiles Company Limited,31012011,97.50,98.75,95.00,
95.85,20495
PRAENG.NS,Prajay Engineers Syndicate Limited,31012011,14.50,15.70,14.00,15.10,12
0542
PRAJIND.NS,Praj Industries Ltd,31012011,74.80,77.65,73.55,74.70,1144244
PRAKASH.NS,Prakash Industries Ltd,31012011,94.40,94.70,90.60,93.20,61063
PRATIBHA.NS,Pratibha Industries Limited,31012011,55.50,57.50,53.20,56.50,291007
PRECOT.NS,Precot Meridian Limited,31012011,190.00,194.00,184.00,192.95,4380
PRECWIRE.NS,Precision Wires India Ltd,31012011,118.25,118.30,109.60,110.25,21435
PREMAUTOE.NS,PREMAUTOE.NS,31012011,0.00,0.00,0.00,0.00,0
PREMIER.NS,Premier Limited,31012011,81.55,94.00,80.00,91.45,6321
PRETAILDV.NS,Pantaloon Retail (India) Ltd,31012011,238.90,240.00,232.00,239.60,1
0553
PRICOL.NS,Pricol Limited,31012011,17.40,18.10,16.00,17.35,120587
PRIMESECU.NS,Prime Securities Limited,31012011,28.70,29.75,28.25,28.70,14922
PRISMCEM.NS,Prism Cements Ltd,31012011,46.00,47.80,45.30,47.55,106980
PRITHVI.NS,Prithvi Information Solutions Limited,31012011,34.45,34.45,32.10,32.7
0,19985
PROVOGUE.NS,Provogue (India) Limited,31012011,45.75,46.00,44.60,45.40,150576
PSL.NS,PSL Limited,31012011,80.00,80.85,77.95,78.80,59248
PSUBNKBEE.NS,Benchmark Mutual Fund - PSU Bank Benchmark Ex,31012011,418.00,419.2
5,408.20,418.37,525
PTC.NS,PTC India Limited,31012011,103.00,105.90,100.00,101.85,688461
PTL.NS,PTL Enterprises Limited,31012011,23.70,24.30,23.70,24.25,258
PUNJABCHE.NS,Punjab Chemicals & Crop Protection Limited,31012011,105.00,113.95,9
7.40,104.25,3126
PUNJLLOYD.NS,Punj Lloyd Limited,31012011,95.00,95.80,90.00,94.40,1708484
PURVA.NS,Puravankara Projects Limited,31012011,105.00,105.85,104.75,105.20,36258
PVP.NS,PVP Ventures Limited,31012011,11.75,12.20,11.45,11.90,404813
PVR.NS,PVR Limited,31012011,135.00,141.50,133.00,133.35,6842
QGOLDHALF.NS,QGOLDHALF.NS,31012011,995.05,998.20,970.10,970.40,944
QNIFTY.NS,Quantum Index Fund -Exchange Traded Fund (ETF,31012011,660.00,660.00,5
46.30,553.10,147
QUINTEGRA.NS,Quintegra Solutions Limited,31012011,10.00,10.35,9.40,9.60,17167
RADAAN.NS,Radaan Mediaworks India Limited,31012011,2.45,2.75,2.40,2.50,8254
RADICO.NS,Radico Khaitan Limited,31012011,134.50,135.50,133.05,134.50,66358
RAINCOM.NS,RAINCOM.NS,31012011,167.50,172.00,163.05,170.50,13194
RAJESHEXP.NS,Rajesh Exports Ltd.,31012011,133.00,134.90,130.15,134.10,863181
RAJOIL.NS,Raj Oil Mills Limited,31012011,36.90,37.65,35.55,37.30,71701
RAJRAYON.NS,Raj Rayon Limited,31012011,11.45,12.55,11.45,11.95,4452
RAJSREESU.NS,Rajshree Sugars & Chemicals Ltd,31012011,63.15,64.95,61.00,64.30,50
09
RAJTV.NS,Raj Television Network Limited,31012011,50.95,53.50,48.10,50.55,6679
RAJVIR.NS,Rajvir Industries Limited,31012011,156.00,165.00,156.00,161.00,1020
RALLIS.NS,Rallis India Ltd.,31012011,1389.00,1389.00,1261.15,1279.25,6285
RAMANEWS.NS,Rama Newsprint and Papers Limited,31012011,17.65,17.65,17.20,17.45,1
7224
RAMANEWSP.NS,Rama Newsprint and Papers Ltd,31012011,0.00,0.00,0.00,0.00,0
RAMCOIND.NS,Ramco Industries Ltd,31012011,48.70,49.00,46.10,48.25,8115
RAMCOSYS.NS,Ramco Systems Limited,31012011,102.00,106.00,102.00,105.45,8839
RAMSARUP.NS,Ramsarup Industries Limited,31012011,23.50,23.50,21.85,22.40,47921
RANASUG.NS,Rana Sugars Ltd,31012011,6.00,6.85,6.00,6.60,656936
RANBAXY.NS,Ranbaxy Laboratories Ltd,31012011,532.45,554.00,524.15,544.85,636274
RANEENGIN.NS,Rane Engine Valve Limited,31012011,260.00,265.00,232.60,250.00,196
RANEHOLDI.NS,Rane Holdings Limited,31012011,252.05,274.35,249.00,261.30,3301
RANEHOLDI.NS,Rane Holdings Limited,31012011,252.05,274.35,249.00,261.30,3301
RATNAMANI.NS,Ratnamani Metals & Tubes Limited,31012011,128.00,128.00,122.15,123.
65,13785
RAYMOND.NS,Raymond Ltd.,31012011,308.00,319.90,303.00,317.45,194418
RBL.NS,Rane Brake Lining Limited,31012011,130.00,131.50,130.00,131.50,100
RCF.NS,Rashtriya Chemicals and Fertilizers Ltd.,31012011,79.00,79.60,76.55,78.90
,981187
RCOM.NS,Reliance Communications Limited,31012011,123.95,124.40,121.05,122.65,228
7475
RCVL.NS,Reliance Communication Ventures Limited,31012011,0.00,0.00,0.00,0.00,0
RECLTD.NS,RECLTD.NS,31012011,248.80,250.65,241.30,243.65,3551611
REDINGTON.NS,Redington (India) Limited,31012011,69.30,74.45,68.00,72.60,63909
REFEX.NS,Refex Refrigerants Limited,31012011,45.55,45.55,41.70,43.45,37292
REIAGROLT.NS,Rei Agro Limited,31012011,26.30,27.35,25.50,27.00,1051809
REISIXTEN.NS,REI Six Ten Retail Limited,31012011,72.00,72.00,58.00,59.50,3797
RELBANK.NS,Reliance Mutual Fund -Banking Exchange Traded,31012011,1019.00,1112.0
0,1012.00,1078.08,81
RELCAPITA.NS,Reliance Capital Limited,31012011,534.00,534.00,517.50,523.70,91574
7
RELGOLD.NS,Reliance Mutual Fund - Gold Exchange Traded F,31012011,1900.00,1900.0
0,1880.00,1888.80,3993
RELIANCE.NS,Reliance Industries Ltd,31012011,908.85,928.85,903.10,919.30,5790572
RELIGARE.NS,Religare Enterprises Limited,31012011,465.00,480.00,465.00,474.65,22
523
RELINFRA.NS,RELINFRA.NS,31012011,720.00,726.50,695.70,707.45,954821
RELMEDIA.NS,Relmedia,31012011,162.70,166.70,159.10,164.95,248949
RENUKA.NS,Shree Renuka Sugars Limited,31012011,83.80,84.75,81.50,82.15,10917420
REPRO.NS,Repro India Limited,31012011,97.50,97.50,91.10,96.70,4940
RESURGERE.NS,Resurgere Mines & Minerals India Limited,31012011,1.00,1.10,1.00,1.
05,3733917
REVATHI.NS,Revathi Equipment Limited,31012011,533.00,533.00,511.05,511.05,13039
RICOAUTO.NS,Rico Auto Industries Ltd,31012011,18.00,18.80,17.55,18.60,332557
RIIL.NS,Reliance Industrial Infrastructure Limited,31012011,572.00,582.80,559.20
,568.65,86641
RJL.NS,Renaissance Jewellery Limited,31012011,71.75,71.75,62.70,64.35,7155
RKFORGE.NS,Ramkrishna Forgings Limited,31012011,120.00,120.00,102.20,115.35,1050
4
RMCL.NS,Radha Madhav Corporation Limited,31012011,10.00,10.20,9.85,9.90,25384
RML.NS,Rane (Madras) Limited,31012011,155.25,164.00,155.25,162.65,4703
ROHITFERR.NS,Rohit Ferro-Tech Limited,31012011,39.25,42.90,34.40,41.60,41539
ROHLTD.NS,Royal Orchid Hotels Limited,31012011,65.00,70.00,65.00,69.05,6123
ROLTA.NS,Rolta India Ltd.,31012011,135.00,136.45,130.15,134.40,1107765
ROMAN.NS,Roman Tarmat Limited,31012011,33.75,36.25,33.70,36.10,2217
RPGLIFE.NS,RPG Life Sciences Limited,31012011,76.00,77.15,75.10,76.70,6458
RPOWER.NS,RPOWER.NS,31012011,136.00,136.70,133.60,135.10,1440295
RSSOFTWAR.NS,R. S. Software (India) Limited,31012011,39.00,44.00,39.00,43.45,325
396
RSWM.NS,RSWM Limited,31012011,160.00,169.95,159.10,169.40,28439
RSYSTEMS.NS,R Systems International Limited,31012011,138.50,140.50,135.00,139.60
,6622
RUBYMILLS.NS,The Ruby Mills Ltd,31012011,853.60,883.95,850.00,855.60,174
RUCHINFRA.NS,Ruchi Infrastructure Ltd.,31012011,18.00,19.50,17.65,19.15,49945
RUCHIRA.NS,Ruchira Papers Limited,31012011,17.85,17.85,17.00,17.30,6427
RUCHISOYA.NS,Ruchi Soya Industries Ltd.,31012011,105.30,108.90,103.30,107.50,497
886
SABERORGA.NS,Sabero Organics Gujarat Ltd,31012011,49.00,49.00,46.35,47.65,45408
SABTN.NS,Sri Adhikari Brothers Television Network Limi,31012011,43.00,47.50,40.2
5,47.10,10901
SADBHAV.NS,Sadbhav Engineering Limited,31012011,103.90,103.90,99.00,101.20,15763
SAGCEM.NS,Sagar Cements Ltd.,31012011,116.50,124.95,115.60,119.00,1907
SAHPETRO.NS,Sah Petroleums Limited,31012011,23.90,24.45,23.00,24.45,8744
SAIL.NS,Steel Authority of India Ltd.,31012011,157.65,161.95,155.70,160.90,39760
45
SAKHTISUG.NS,Sakthi Sugars Ltd.,31012011,47.05,47.65,45.50,46.90,71080
SAKSOFT.NS,Saksoft Limited,31012011,51.00,54.00,50.25,52.65,7229
SAKUMA.NS,Sakuma Exports Limited,31012011,13.70,15.10,13.70,14.10,4732
SALORAINT.NS,Salora International Ltd.,31012011,36.70,36.70,36.70,36.70,99
SALSTEEL.NS,S.A.L. Steel Limited,31012011,8.10,8.50,8.05,8.35,38898
SAMBHAAV.NS,Sambhaav Media Limited,31012011,2.25,2.60,2.25,2.50,2828
SAMTEL.NS,Samtel Color Ltd.,31012011,9.00,9.30,9.00,9.20,22223
SANDESH.NS,The Sandesh Limited,31012011,250.00,306.75,241.25,299.85,84319
SANGAMIND.NS,Sangam (India) Ltd.,31012011,38.00,40.40,36.10,39.15,30716
SANGHIIND.NS,Sanghi Industries Limited,31012011,22.00,23.20,22.00,22.60,5331
SANGHIPOL.NS,Sanghi Polyesters Ltd.,31012011,2.45,2.50,2.35,2.45,59502
SANGHVIMO.NS,Sanghvi Movers Ltd.,31012011,145.90,148.90,142.10,147.75,9074
SANWARIA.NS,Sanwaria Agro Oils Limited,31012011,132.00,132.00,119.00,125.15,1078
3
SARDAEN.NS,Sarda Energy And Min,31012011,263.00,270.50,258.55,263.80,38051
SAREGAMA.NS,Saregama India Limited,31012011,60.50,65.30,55.20,62.15,11404
SARLAPOLY.NS,Sarla Performance Fibers Limited,31012011,110.50,112.05,110.50,112.
00,210
SASKEN.NS,Sasken Communication Technologies Limited,31012011,155.40,156.85,151.0
0,155.25,40407
SATHAISPA.NS,Sathavahana Ispat Ltd,31012011,46.20,47.35,44.95,46.45,9302
SATYAMCOM.NS,Satyam Computer Services Ltd,31012011,61.80,61.80,59.90,60.15,45932
10
SAWPIPES.NS,SAWPIPES.NS,31012011,0.00,0.00,0.00,0.00,0
SAWPIPES.NS,SAWPIPES.NS,31012011,0.00,0.00,0.00,0.00,0
SBBJ.NS,State Bank of Bikaner and Jaipur,31012011,536.00,549.70,536.00,543.95,55
322
SBIGETS.NS,SBI Mutual Fund - SBI Gold Exchange Traded Sc,31012011,1976.50,2007.7
5,1976.50,1988.95,3429
SBIN.NS,State Bank of India,31012011,2580.00,2665.00,2571.00,2642.40,2607981
SBT.NS,State Bank of Travancore,31012011,710.00,714.70,695.00,701.20,66855
SCI.NS,Shipping Corporation Of India Ltd.,31012011,117.00,117.00,113.85,114.25,5
12972
SEAMECLTD.NS,SEAMEC Limited,31012011,121.85,121.85,117.45,118.00,7964
SEINVEST.NS,S.E. Investments Limited,31012011,18.20,18.20,16.50,17.25,287267
SELAN.NS,Selan Exploration Technology Limited,31012011,344.00,344.00,335.20,339.
10,12886
SELMCL.NS,SEL Manufacturing Company Limited,31012011,18.90,19.40,18.20,19.00,795
800
SESAGOA.NS,Sesa Goa Ltd.,31012011,322.00,330.50,316.55,326.10,1844009
SESHAPAPE.NS,Seshasayee Paper and Boards Ltd,31012011,223.00,223.00,211.60,217.4
0,895
SGFL.NS,Shree Ganesh Forgings Limited,31012011,6.55,6.55,6.35,6.50,1585
SGL.NS,Shivalik Global Limited,31012011,5.50,5.50,5.50,5.50,1129
SHAHALLOY.NS,Shah Alloys Limited,31012011,14.00,15.40,13.65,13.90,4779
SHALPAINT.NS,SHALPAINT.NS,31012011,310.00,310.00,292.20,293.60,146
SHANTIGEA.NS,Shanthi Gears Ltd,31012011,38.05,39.95,38.05,39.15,38541
SHARIABEE.NS,Benchmark Mutual Fund - Shariah Benchmark Exc,31012011,123.25,124.0
0,122.75,124.00,286
SHARRESLT.NS,Sharyans Resources Ltd.,31012011,66.75,74.00,66.75,71.00,17842
SHILPAMED.NS,Shilpa Medicare Limited,31012011,255.00,255.00,219.10,223.05,3987
SHIVAMAUT.NS,Shivam Autotech Limited,31012011,121.00,128.00,121.00,124.00,610
SHIVTEX.NS,Shiva Texyarn Limited,31012011,49.10,53.60,49.10,51.90,13252
SHIV-VANI.NS,Shiv-Vani Oil & Gas Exploration Services Limi,31012011,290.00,294.0
0,283.15,286.40,13976
SHLAKSHMI.NS,Shri Lakshmi Cotsyn Limited,31012011,104.00,107.00,100.20,105.45,10
129
SHOPERSTO.NS,Shopper?s Stop Limited,31012011,343.00,356.65,336.25,351.90,30290
SHPRE.NS,Shree Precoated Steels,31012011,8.10,8.45,7.45,8.15,13382
SHREEASHT.NS,Shree Ashtavinayak Cine Vision Limited,31012011,8.50,8.65,7.95,8.20
,43310704
SHREECEM.NS,Shree Cements Ltd,31012011,1645.00,1734.50,1625.00,1665.50,34881
SHREERAMA.NS,SHREERAMA.NS,31012011,6.05,6.10,6.05,6.10,1050
SHRENUJ.NS,Shrenuj & Co Ltd,31012011,40.00,46.70,37.90,46.00,489233
SHREYANIN.NS,Shreyans Industries Ltd,31012011,28.50,28.50,25.00,25.00,741
SHREYAS.NS,Shreyas Shipping & Logistics Limited,31012011,35.15,38.65,34.20,38.15
,17388
SHRIRAMCI.NS,Shriram City Union Finance Limited,31012011,521.00,540.00,520.00,53
7.95,1884
SHRIRAMEP.NS,SHRIRAMEP.NS,31012011,172.00,183.50,170.00,174.80,2185
SHYAMTEL.NS,Shyam Telecom Limited,31012011,52.30,53.50,50.15,51.90,41341
SICAGEN.NS,Sicagen India Limited,31012011,22.15,23.35,20.50,22.45,49627
SICAL.NS,Sical Logistics Limited,31012011,72.15,74.80,70.30,74.50,55956
SIEMENS.NS,Siemens Ltd,31012011,830.00,884.60,830.00,853.95,5793673
SIL.NS,SIL.NS,31012011,29.20,30.00,29.20,30.00,822
SILINV.NS,SIL Investments Limited,31012011,104.95,105.00,100.30,103.50,923
SIMBHSUGA.NS,Simbhaoli Sugars Limited,31012011,44.70,47.00,43.75,46.35,157783
SIMPLEX.NS,Simplex Projects Limited,31012011,202.05,207.95,186.50,190.10,5302
SIMPLEXIN.NS,Simplex Infrastructures Limited,31012011,331.00,352.25,331.00,350.0
0,12849
SINTEX.NS,Sintex Industries Ltd.,31012011,140.00,143.80,137.80,142.25,1577423
SIRPAPER.NS,The Sirpur Paper Mills Ltd,31012011,50.00,52.70,50.00,52.65,2004
SITASHREE.NS,SITASHREE.NS,31012011,5.40,7.15,5.40,6.75,9623
SIYSIL.NS,Siyaram Silk Mills Ltd,31012011,295.00,295.00,279.95,290.95,25667
SKFINDIA.NS,SKF India Limited,31012011,514.90,528.60,506.00,524.50,9980
SKMEGGPRO.NS,SKM Egg Products Export (India) Ltd.,31012011,11.75,12.00,11.60,11.
75,10553
SKUMARSYN.NS,S. Kumars Nationwide Ltd,31012011,66.00,66.65,63.90,65.70,1751265
SMARTLINK.NS,Smartlink,31012011,52.00,52.45,49.05,51.45,10398
SMSPHARMA.NS,SMS Pharmaceuticals Limited,31012011,186.00,191.00,186.00,186.70,23
92
SOBHA.NS,Sobha Developers Limited,31012011,258.00,263.80,252.00,261.20,47581
SOLARINDS.NS,Solar Industries India Limited,31012011,528.00,554.00,506.05,554.00
,978
SOMANYCER.NS,Somany Ceramics Limited,31012011,39.05,40.00,38.40,38.85,3559
SOMATEX.NS,Soma Textiles & Industries Ltd.,31012011,9.20,9.20,8.70,9.00,5464
SONASTEER.NS,Sona Koyo Steering Systems Ltd.,31012011,16.20,17.00,16.20,16.90,11
3147
SONATSOFT.NS,Sonata Software Ltd,31012011,40.70,40.70,39.10,40.15,135377
SOTL.NS,Sotl,31012011,480.10,518.60,455.00,504.15,1037
SOUTHBANK.NS,The South Indian Bank Ltd.,31012011,20.00,20.50,19.10,20.00,5922399
SPARC.NS,Sun Pharma Advanced Research Company Limited,31012011,79.00,81.75,78.00
,79.25,128413
SPENTEX.NS,Spentex Industries Ltd,31012011,15.50,17.45,15.50,16.85,14557
SPIC.NS,Southern Petrochemicals Industries Corporatio,31012011,19.00,19.95,18.30
,19.80,446489
SPICEMOBI.NS,SPICEMOBI.NS,31012011,98.10,108.00,97.50,105.60,114352
SPLIL.NS,SPL Industries Limited,31012011,5.70,6.25,5.70,6.00,1192
SRF.NS,SRF Ltd.,31012011,320.00,334.60,308.00,329.20,177013
SRGINFOTE.NS,SRGINFOTE.NS,31012011,0.60,0.65,0.60,0.60,11320
SRHHLINDS.NS,SRHHL Industries Limited,31012011,4.50,4.50,4.35,4.50,301
SRHHYPOLT.NS,Sree Rayalaseema Hi-Strength Hypo Limited,31012011,54.10,56.90,54.0
0,55.00,1660
SRTRANSFI.NS,Shriram Transport Finance Co. Ltd.,31012011,699.00,715.00,679.00,68
6.75,372409
SSWL.NS,Steel Strips Wheels Limited,31012011,278.25,284.00,270.00,275.50,19620
STAR.NS,Strides Arcolab Limited,31012011,404.80,419.00,394.00,414.10,133618
STARPAPER.NS,Star Paper Mills Ltd,31012011,21.15,23.75,21.15,23.15,3920
STCINDIA.NS,The State Trading Corporation of India Limite,31012011,262.00,264.90
,257.00,258.60,45923
STER.NS,Sterlite Industries ( India ) Limited,31012011,162.65,166.30,156.90,163.
95,18642360
STERLINBI.NS,Sterling Biotech Limited,31012011,100.00,101.95,99.25,101.05,362017
STERTOOLS.NS,Sterling Tools Ltd.,31012011,117.00,125.75,117.00,120.85,8621
STINDIA.NS,STI India Ltd,31012011,28.05,28.55,27.45,28.50,14131
STOREONE.NS,Storeone,31012011,19.00,21.75,19.00,19.95,22434
STRTECH.NS,Sterlite Technologies Limited,31012011,54.35,54.80,51.30,53.85,109644
4
SUBEX.NS,Subex Azure Limited,31012011,62.40,67.20,60.85,66.40,1038395
SUBROS.NS,Subros Ltd,31012011,38.75,38.75,37.00,38.50,6757
SUDARSCHE.NS,Sudarshan Chemical Industries Ltd,31012011,639.00,660.00,635.00,656
.80,1036
SUJANATOW.NS,Sujana Tower Limited,31012011,33.50,37.00,33.50,36.15,940848
SUJANAUNI.NS,SUJANAUNI.NS,31012011,6.65,6.65,6.15,6.50,26858
SUNCLAYTO.NS,Sundaram Clayton Limited,31012011,165.00,168.45,161.00,163.75,3961
SUNDARMFI.NS,Sundaram Finance Ltd.,31012011,515.10,525.00,490.25,505.70,94623
SUNDRMBRA.NS,Sundaram Brake Linings Ltd.,31012011,178.95,184.70,170.35,176.55,17
6
SUNDRMFAS.NS,Sundaram Fasteners Ltd,31012011,54.50,54.50,51.00,51.85,321154
SUNFLAG.NS,Sunflag Iron And Steel Company Limited,31012011,25.75,25.90,24.55,25.
40,90193
SUNILHITE.NS,SUNIL HITECH ENGR. LTD,31012011,97.55,104.00,95.80,100.15,26572
SUNPHARMA.NS,Sun Pharmaceuticals Industries Ltd,31012011,428.05,451.50,428.05,44
0.85,1368129
SUNTECK.NS,Suntech Realty Limited,31012011,489.00,490.60,469.50,471.75,29782
SUNTV.NS,Sun TV Network Limited,31012011,486.90,498.00,460.05,488.20,254945
SUPER.NS,Super Sales India Limited,31012011,306.00,323.90,306.00,320.85,577
SUPERSPIN.NS,Super Spinning Mills Ltd,31012011,13.00,13.80,13.00,13.70,14799
SUPPETRO.NS,Supreme Petrochem Ltd,31012011,55.65,55.65,52.95,54.10,24206
SUPRAJIT.NS,Suprajit Engineering Limited,31012011,20.60,20.80,20.20,20.45,40150
SUPREMEIN.NS,Supreme Industries Ltd,31012011,219.00,219.00,175.30,196.50,9874
SUPREMETE.NS,SUPREMETE.NS,31012011,14.80,14.90,13.45,13.50,2600
SURAJDIAM.NS,Su-Raj Diamonds (India) Ltd.,31012011,46.00,46.95,44.55,45.95,35419
SURANACOR.NS,SURANACOR.NS,31012011,109.40,109.90,91.75,109.10,3762
SURANAIND.NS,Surana Industries Limited,31012011,260.00,320.00,251.10,296.35,1733
6
SURYAJYOT.NS,Suryajyoti Spinning Mills Limied,31012011,37.20,39.50,36.00,37.85,8
5398
SURYALAXM.NS,Suryalakshmi Cotton Mills Limited,31012011,102.75,113.50,102.75,104
.50,25852
SURYAPHAR.NS,Surya Pharmaceutical Limited,31012011,23.30,24.00,23.00,23.80,90863
SURYAROSN.NS,Surya Roshni Ltd,31012011,100.00,105.00,98.05,103.70,44400
SUTLEJTEX.NS,Sutlej Textiles and Industries Limited,31012011,251.70,271.00,251.7
0,262.20,767
SUVEN.NS,Suven Life Sciences Limited,31012011,20.30,20.85,19.25,19.90,373855
SUZLON.NS,Suzlon Energy Limited,31012011,49.45,50.15,48.70,49.40,14212587
SWARAJENG.NS,Swaraj Engines Ltd,31012011,435.05,452.90,428.00,450.05,6041
SYNCOM.NS,Syncom Healthcare Limited,31012011,37.50,38.50,36.55,37.95,161153
SYNDIBANK.NS,Syndicate Bank,31012011,105.10,109.60,102.40,106.60,2168342
TAINWALCH.NS,Tainwala Chemical and Plastic (I) Ltd,31012011,20.25,23.00,19.60,20
.95,1896
TAJGVK.NS,Taj GVK Hotels & Resorts Limited,31012011,113.90,113.90,107.25,112.85,
15686
TAKE.NS,Take Solutions Limited,31012011,30.75,32.00,29.15,31.80,337387
TALBROAUT.NS,Talbros Automotive Componets Limited,31012011,55.25,60.00,55.25,57.
10,1167
TANLA.NS,Tanla Solutions Limited,31012011,18.00,19.05,18.00,18.45,297224
TANTIACON.NS,TANTIACON.NS,31012011,73.15,77.30,73.15,75.55,4291
TATACHEM.NS,Tata Chemicals Ltd.,31012011,340.00,354.90,335.20,350.85,232956
TATACOFFE.NS,Tata Coffee Limited,31012011,710.50,713.85,671.55,680.65,714241
TATACOMM.NS,TATACOMM.NS,31012011,225.50,234.15,225.50,233.05,127376
TATAELXSI.NS,Tata Elxsi (India) Ltd,31012011,251.00,256.00,246.30,253.20,70058
TATAINVES.NS,Tata Investment Corporation Ltd.,31012011,534.00,535.00,527.00,530.
75,11387
TATAMETAL.NS,Tata Metaliks Ltd,31012011,121.00,125.90,119.30,122.15,33510
TATAMOTOR.NS,Tata Motors Limited,31012011,1115.00,1159.00,1112.10,1147.05,253002
7
TATAMTRDV.NS,Tata Motors Limited,31012011,669.90,712.95,652.10,699.40,548374
TATAPOWER.NS,Tata Power Co. Ltd.,31012011,1250.00,1250.05,1211.40,1243.10,126520
TATASPONG.NS,Tata Sponge Iron Ltd.,31012011,348.00,348.00,325.60,339.75,21452
TATASTEEL.NS,Tata Steel Limited,31012011,621.00,641.95,618.00,639.70,6847368
TCI.NS,Transport Corporation of India Limited,31012011,111.50,111.50,105.30,108.
55,17072
TCIFINANC.NS,TCI Finance Limited,31012011,106.65,117.90,106.65,117.90,38522
TCS.NS,Tata Consultancy Services Limited,31012011,1169.00,1169.00,1128.55,1159.5
0,2970408
TECHM.NS,Tech Mahindra Limited,31012011,649.85,655.00,635.25,650.95,73915
TELEDATAI.NS,Teledata Informatics Limited,31012011,0.65,0.65,0.60,0.65,325706
TEXMACOLT.NS,Texmaco Limited,31012011,42.50,43.60,41.20,42.55,439741
TFCILTD.NS,Tourism Finance Corpn of India Ltd,31012011,31.00,31.00,29.55,29.85,5
9008
TFL.NS,Transwarranty Finance Limited,31012011,19.00,20.45,17.60,17.60,8563
THANGAMAY.NS,Thangamayil Jewellery Limited,31012011,157.10,157.50,153.70,155.05,
19813
THEMISMED.NS,Themis Medicare Limited,31012011,237.00,237.00,220.00,221.00,1106
THERMAX.NS,Thermax Ltd,31012011,663.30,686.70,649.80,673.35,255447
THIRUSUGA.NS,Thiru Arooran Sugars Limited,31012011,155.00,161.95,155.00,155.65,5
132
THOMASCOO.NS,Thomas Cook (India) Ltd,31012011,50.80,50.80,48.35,48.65,155073
TIDEWATER.NS,Tide Water Oil Co. (India) Limited,31012011,7200.00,7230.00,7002.00
,7077.40,1980
TIIL.NS,Technocraft Industries (India) Limited,31012011,64.10,75.70,62.50,70.60,
346371
TIL.NS,TIL Ltd,31012011,572.45,572.45,540.00,561.75,9104
TIMESGTY.NS,TIMES GUARANTY LIMITED,31012011,49.00,53.85,49.00,53.85,973
TIMETECHN.NS,Time Technoplast Limited,31012011,49.65,49.65,46.30,48.00,35906
TIMKEN.NS,Timken India Limited,31012011,173.30,187.00,166.60,182.30,220478
TINPLATE.NS,The Tinplate Company of India Limited,31012011,67.50,69.45,66.50,68.
05,98918
TIPSINDLT.NS,TIPS Industries Limited,31012011,31.00,31.90,29.85,31.75,6098
TIRUMALCH.NS,Thirumalai Chemicals Ltd,31012011,115.75,115.85,112.00,115.15,3727
TITAN.NS,Titan Industries Ltd.,31012011,3452.00,3623.80,3407.00,3601.10,573623
TNPETRO.NS,Tamilnadu PetroProducts Ltd.,31012011,16.45,17.30,16.35,16.60,67312
TNPL.NS,Tamil Nadu Newsprint & Papers Ltd,31012011,133.90,136.00,130.50,134.65,3
5801
TNTELE.NS,Tamilnadu Telecommunication Ltd,31012011,7.40,8.00,7.35,7.70,1144
TODAYS.NS,Todays Writing Products Limited,31012011,11.20,11.20,10.40,10.55,17116
TOKYOPLAS.NS,Tokyo Plast International Ltd,31012011,11.50,12.90,11.00,11.85,1661
TORNTPHAR.NS,Torrent Pharmaceuticals Ltd.,31012011,577.00,585.00,564.00,583.90,9
461
TORNTPOWE.NS,Torrent Power Limited,31012011,220.55,231.75,216.55,225.15,283022
TRENT.NS,Trent Ltd.,31012011,845.00,855.00,825.15,845.50,5845
TRF.NS,TRF Limited,31012011,511.10,513.00,490.10,503.90,13170
TRICOM.NS,Tricom India Limited,31012011,17.00,17.00,15.90,16.85,43262
TRIGYN.NS,Trigyn Technologies Limited,31012011,21.45,21.45,20.10,20.50,13397
TRIL.NS,Transformers And Rectifiers (India) Limited,31012011,290.15,295.00,273.1
0,274.75,26111
TRIVENI.NS,Triveni Engineering & Industries Limited,31012011,91.50,95.50,87.50,9
2.05,241124
TTKHEALTH.NS,TTK Healthcare Limited,31012011,356.40,405.00,356.40,396.20,194464
TTKPRESTI.NS,TTK Prestige Ltd.,31012011,1738.95,1874.40,1679.25,1835.85,257463
TTL.NS,T T Limited,31012011,32.10,36.40,32.10,35.95,50343
TTML.NS,Tata Teleservices (Maharashtra) Limited,31012011,17.45,17.50,17.10,17.20
,1332193
TUBEINVES.NS,Tube Investments of India Ltd,31012011,141.00,147.00,137.50,144.60,
87278
TULIP.NS,Tulip IT Services Limited,31012011,160.25,162.90,156.05,161.15,121073
TULSI.NS,TULSI.NS,31012011,19.55,20.60,19.55,20.00,170505
TV-18.NS,Television Eighteen India Ltd.,31012011,76.00,77.85,74.10,76.75,472997
TVSELECT.NS,TVS Electronics Limited,31012011,22.80,23.50,22.05,22.70,2149
TVSMOTOR.NS,TVS Motor Company Limited,31012011,53.10,54.80,50.35,54.45,4859432
TVSSRICHA.NS,TVS Srichakra Ltd,31012011,258.00,258.00,238.15,256.35,503
TVTODAY.NS,TV Today Network Limited,31012011,61.00,64.75,60.10,63.20,156772
TWL.NS,TWL.NS,31012011,450.05,450.05,428.25,436.80,172805
UBENGG.NS,UB Engineering Ltd.,31012011,128.00,138.00,126.00,127.15,12774
UBHOLDING.NS,UBHOLDING.NS,31012011,251.90,265.60,232.20,259.75,110419
UBL.NS,United Breweries Limited,31012011,435.55,484.00,425.20,474.00,110067
UCALFUEL.NS,Ucal Fuel Systems Ltd,31012011,67.00,68.15,66.00,66.60,22591
UCOBANK.NS,UCO Bank,31012011,105.00,110.00,103.00,107.65,4541983
UFLEX.NS,UFLEX Limited,31012011,155.00,162.90,150.80,155.25,711764
ULTRACEMC.NS,UltraTech Cement Limited,31012011,990.00,1197.45,971.00,1002.80,126
353
UNICHEMLA.NS,Unichem Laboratories Ltd,31012011,210.00,210.00,196.00,198.40,13390
UNIENTER.NS,Uniphos Enterprises Limited,31012011,31.50,33.25,31.50,31.95,3287
UNIONBANK.NS,Union Bank of India,31012011,315.00,333.30,311.70,330.10,629078
UNIPHOS.NS,United Phosphorous Limited,31012011,139.00,140.00,133.90,136.10,18675
08
UNIPLY.NS,Uniply Industries Limited,31012011,13.20,14.40,13.00,13.95,2585
UNITECH.NS,Unitech Ltd,31012011,50.60,50.95,46.90,48.05,36059168
UNITY.NS,Unity Infraprojects Limited,31012011,81.00,83.00,71.80,82.05,385839
UNIVCABLE.NS,Universal Cables Ltd,31012011,74.00,78.00,74.00,76.00,146
UPERGANGE.NS,Upper Ganges Sugar & Industries Ltd,31012011,46.50,48.90,45.50,47.9
0,10238
USHAMART.NS,Usha Martin Limited,31012011,51.25,56.00,51.25,54.05,854983
UTISUNDER.NS,UTI Mutual Fund,31012011,902.30,950.00,851.15,936.66,40
UTTAMSTL.NS,Uttam Galva Steels Limited,31012011,115.00,118.20,111.00,116.65,1114
06
UTTAMSUGA.NS,Uttam Sugar Mills Limited,31012011,39.05,41.90,38.70,40.85,6912
UTVSOF.NS,UTV Software Communications Limited,31012011,488.35,489.85,472.15,477.
10,34249
VAIBHAVGE.NS,Vaibhav Gems Limited,31012011,23.00,23.25,20.65,22.60,3760
VAKRANSOF.NS,Vakrangee Softwares Limited,31012011,290.00,291.75,270.75,288.95,58
238
VALECHAEN.NS,Valecha Engineering Limited,31012011,104.00,122.45,101.15,115.40,81
9056
VALUEIND.NS,VALUEIND.NS,31012011,19.25,22.30,18.25,22.05,18320
VARDHACRL.NS,Vardhman Acrylics Limited,31012011,10.40,10.40,10.05,10.25,78153
VARDMNPOL.NS,Vardhman Polytex Limited,31012011,59.30,61.90,57.30,59.95,10043
VARUN.NS,Varun Industries Limited,31012011,186.00,205.00,186.00,200.00,77888
VARUNSHIP.NS,Varun Shipping Co. Ltd.,31012011,29.45,30.40,28.00,28.50,193840
VASCONEQ.NS,Vascon Engineers Limited,31012011,110.05,116.90,110.05,112.55,4417
VENKEYS.NS,Venky's (India) Limited,31012011,613.00,615.00,593.00,604.60,31046
VENUSREM.NS,Venus Remedies Limited,31012011,240.00,240.00,231.50,236.20,11169
VESUVIUS.NS,Vesuvius India Ltd,31012011,291.00,298.40,286.50,298.00,1992
VGUARD.NS,VGUARD.NS,31012011,165.00,169.90,156.05,167.65,57030
VHL.NS,Vardhman Holdings Limited,31012011,452.00,452.00,448.00,448.00,150
VICEROY.NS,Viceroy Hotels Limited,31012011,33.00,33.65,32.05,33.05,17870
VIDEOIND.NS,Videocon Industries Limited,31012011,206.00,207.90,203.45,206.80,154
802
VIJAYABAN.NS,Vijaya Bank,31012011,89.50,91.50,88.50,90.65,2338403
VIJSHAN.NS,VIJSHAN.NS,31012011,26.00,26.75,24.25,26.05,1769
VIKASHMET.NS,Vikash Metal & Power Limited,31012011,14.50,15.00,14.15,14.55,11448
VIMTALABS.NS,Vimta Labs Limited,31012011,28.00,29.95,26.05,29.15,16040
VINATIORG.NS,Vinati Organics Limited,31012011,71.00,72.40,70.05,70.85,12034
VINDHYATE.NS,Vindhya Telelinks Ltd.,31012011,214.00,225.00,214.00,221.75,595
VINYLINDI.NS,Vinyl Chemicals (India) Limited,31012011,12.30,15.10,12.05,12.40,90
46
VIPIND.NS,VIP Industries Ltd.,31012011,587.00,590.00,558.00,578.65,424283
VIPUL.NS,Vipul Limited,31012011,15.15,16.25,14.50,15.95,7495
VISAKAIND.NS,Visaka Industries Ltd.,31012011,110.00,119.00,110.00,116.00,4836
VISASTEEL.NS,Visa Steel Limited,31012011,42.40,45.00,41.15,44.65,211874
VISESHINF.NS,Visesh Infotecnics Limited,31012011,8.15,8.45,7.55,7.75,42958
VISHALRET.NS,Vishal Retail Limited,31012011,28.30,28.75,25.35,27.55,100782
VISUINTL.NS,Visu International Limited,31012011,3.45,3.45,3.35,3.45,29752
VIVIMEDLA.NS,Vivimed Labs Limited,31012011,272.20,285.00,264.25,282.05,67994
VLSFINANC.NS,VLS Finance Ltd.,31012011,15.00,15.00,13.60,14.50,15361
VOLTAMP.NS,Voltamp Transformers Limited,31012011,685.00,685.00,622.30,678.55,911
5
VOLTAS.NS,Voltas Ltd.,31012011,195.40,197.00,186.70,192.00,985047
VSTIND.NS,VST Industries Ltd.,31012011,639.00,659.90,631.00,653.25,1069
VTL.NS,Vardhman Textiles Limited,31012011,278.00,282.90,272.00,281.60,11170
VXL.NS,VXL.NS,31012011,0.00,0.00,0.00,0.00,0
WABCO-TVS.NS,WABCO-TVS (INDIA) Limited,31012011,945.00,945.00,900.05,939.00,1658
WALCHANNA.NS,Walchandnagar Industries Ltd,31012011,127.60,136.05,127.60,131.55,3
6044
WANBURY.NS,Wanbury Limited,31012011,38.50,38.55,36.55,38.15,11386
WEBELSOLA.NS,Webel-SL Energy Systems Limited,31012011,82.00,84.90,79.00,82.15,59
173
WEIZMANIN.NS,Weizmann Ltd,31012011,15.70,18.70,15.40,15.85,14981
WELSPUNIN.NS,Welspun India Limited,31012011,44.50,49.00,41.10,46.40,128422
WENDT.NS,Wendt (India) Ltd.,31012011,1040.00,1045.00,1037.00,1037.00,89
WHEELS.NS,Wheels India Ltd,31012011,228.00,245.00,226.10,233.40,1721
WHIRLPOOL.NS,Whirpool Of India Limited,31012011,233.00,242.00,230.00,238.95,2933
4
WILLAMAGO.NS,Williamson Magor & Co Ltd,31012011,53.70,53.70,50.05,50.60,2257
WINDSOR.NS,Windsor Machines Limited,31012011,67.10,70.50,67.10,69.05,16311
WINSOMYAR.NS,Winsome Yarns Ltd,31012011,2.35,2.60,2.35,2.55,6080
WIPRO.NS,Wipro Ltd,31012011,425.00,446.90,424.60,438.10,1694934
WOCKPHARM.NS,Wockhardt Limited,31012011,354.50,375.60,352.20,371.45,36224
WSI.NS,W S Industries (I) Ltd,31012011,26.50,27.80,26.50,27.70,1161
WSTCSTPAP.NS,West Coast Paper Mills Ltd,31012011,77.95,79.00,76.50,78.00,22653
WWIL.NS,Wire and Wireless (India) Limited,31012011,10.35,10.70,10.25,10.40,68119
0
WYETH.NS,Wyeth Limited,31012011,775.00,800.80,771.00,785.25,1784
XPROINDIA.NS,Xpro India Limited,31012011,54.00,54.00,48.40,50.30,102431
YESBANK.NS,Yes Bank Limited,31012011,255.10,264.45,249.90,263.10,4485397
ZEEL.NS,Zee Entertainment Enterprises Ltd,31012011,113.60,116.45,112.60,115.15,2
011928
ZEENEWS.NS,Zee News Limited,31012011,12.00,12.70,11.95,12.30,832233
ZENITHBIR.NS,Zenith Birla (India) Limited,31012011,9.20,9.20,8.95,9.10,92047
ZENITHCOM.NS,Zenith Computers Limited,31012011,22.10,25.10,22.10,24.00,10747
ZENITHEXP.NS,Zenith Exports Ltd.,31012011,48.10,52.40,48.05,52.40,110
ZENITHINF.NS,Zenith Infotech Ltd.,31012011,157.45,174.90,153.30,168.80,499
ZENSARTEC.NS,Zensar Technologies Limited,31012011,160.20,163.40,159.00,160.45,63
88
ZICOM.NS,Zicom Electronic Security Systems Limited,31012011,42.40,42.40,40.00,41
.25,36335
ZODIACLOT.NS,Zodiac Clothing Company Ltd,31012011,335.80,347.60,335.80,347.55,31
0
ZODJRDMKJ.NS,Zodiac JRD- MKJ Ltd,31012011,21.00,22.65,20.95,21.10,482
ZUARIAGRO.NS,Zuari Industries Ltd.,31012011,610.00,625.00,580.00,596.35,22367
ZYDUSWELL.NS,Zydus Wellness Limited,31012011,575.00,579.00,560.10,573.75,3824
ZYLOG.NS,Zylog Systems Limited,31012011,371.15,390.10,371.10,386.20,79411
20MICRONS.NS,20 Microns Limited,03012011,45.50,47.25,44.60,46.65,26971
3IINFOTEC.NS,3I Infotech Limited,03012011,60.80,62.60,60.40,62.20,1719675
3MINDIA.NS,3M India Limited,03012011,3650.05,3700.00,3650.00,3668.55,75
AARTIDRUG.NS,Aarti Drugs Ltd.,03012011,148.50,150.00,147.55,148.80,7001
AARTIIND.NS,Aarti Industries Ltd.,03012011,65.45,66.25,63.60,64.80,59759
AARVEEDEN.NS,Aarvee Denims & Exports Limited,03012011,82.95,82.95,79.00,79.55,75
72
ABAN.NS,Aban Offshore Ltd.,03012011,820.00,831.40,810.95,813.95,655072
ABB.NS,ABB Limited,03012011,795.85,813.60,795.85,811.20,83741
ABBOTINDI.NS,Abbott India Limited,03012011,1302.10,1349.50,1302.10,1322.90,748
ABCIL.NS,Aditya Birla Chemicals (India) Limited,03012011,142.00,143.95,141.60,14
2.65,8608
ABGSHIP.NS,ABG Shipyard Limited,03012011,425.00,430.50,422.75,426.15,804550
ABHISHEK.NS,Abhishek Corporation Limited,03012011,18.25,19.80,18.25,19.75,20939
ABIRLANUV.NS,Aditya Birla Nuvo Limited,03012011,840.15,846.90,834.05,836.75,3136
8
ABSHEKIND.NS,Abhishek Industries Limited,03012011,17.55,17.65,17.25,17.35,84064
ACC.NS,ACC Limited,03012011,1078.00,1084.40,1065.00,1074.40,242570
ACE.NS,Action Construction Equipment Limited,03012011,55.70,57.95,55.70,56.45,15
6325
ACKRUTI.NS,Ackruti City Limited,03012011,251.25,254.00,250.10,251.10,57203
ADANIENT.NS,Adani Enterprises Limited,03012011,655.00,659.80,645.00,648.75,13455
2
ADANIPOWE.NS,Adani Power Limited,03012011,130.60,131.85,129.70,129.95,317737
ADHUNIK.NS,Adhunik Metaliks Limited,03012011,101.75,106.40,101.75,104.65,327774
ADORWELD.NS,Ador Welding Limited,03012011,205.85,214.00,205.85,212.70,10010
ADSL.NS,Allied Digital Services Limited,03012011,190.00,198.50,190.00,196.15,894
49
ADVANIHOT.NS,Advani Hotels & Resorts (India) Limited,03012011,39.40,40.20,39.20,
39.50,1363
ADVANTA.NS,Advanta India Limited,03012011,391.00,396.95,388.25,390.35,5543
AEGISCHEM.NS,Aegis Logistics Limited,03012011,339.70,342.85,335.50,337.50,64103
AFL.NS,Accel Frontline Limited,03012011,50.60,51.50,49.70,50.70,7078
AFTEK.NS,Aftek Limited,03012011,16.85,17.35,16.80,17.35,343513
AGRODUTCH.NS,Agro Dutch Industries Limited,03012011,15.60,16.00,15.05,15.35,8362
0
AHLUCONT.NS,Ahluwalia Cont Ind Limited,03012011,150.00,151.95,150.00,150.70,1905
0
AHMEDFORG.NS,Ahmednagar Forgings Ltd,03012011,162.90,164.90,159.55,163.70,47232
AIAENG.NS,AIA Engineering Limited,03012011,408.00,427.00,398.10,422.15,10586
AICHAMP.NS,AICHAMP.NS,03012011,36.80,36.85,35.25,36.85,193
AJANTPHAR.NS,Ajanta Pharma Limited,03012011,210.10,218.85,210.10,217.45,11353
AJMERA.NS,Ajmera Realty & Infra India Limited,03012011,205.00,233.75,205.00,221.
25,1230216
AKSHOPTFB.NS,Aksh Optifibre Limited,03012011,15.50,16.25,15.45,15.75,190324
ALBK.NS,Allahabad Bank,03012011,227.85,231.35,227.50,230.10,498275
ALCHEM.NS,Alchemist Ltd,03012011,228.85,269.00,224.60,249.15,124103
ALEMBICLT.NS,Alembic Limited,03012011,68.50,69.00,67.50,67.75,73190
ALFALAVAL.NS,Alfa Laval India Ltd,03012011,1235.50,1249.00,1215.00,1224.80,1151
ALKALI.NS,Alkali Metals Limited,03012011,77.00,79.45,76.50,78.25,29917
ALKYLAMIN.NS,Alkyl Amines Chemicals Ltd.,03012011,94.00,95.50,87.35,91.90,453
ALLCARGO.NS,Allcargo Global Logistics Limited,03012011,153.55,154.80,148.50,149.
25,103265
ALLSEC.NS,Allsec Technologies Limited,03012011,37.00,38.40,35.10,37.25,3179
ALMONDZ.NS,Almondz Global Securities Limited,03012011,48.90,48.90,46.10,46.85,15
180
ALOKTEXT.NS,Alok Industries Limited,03012011,28.40,29.25,28.20,28.90,22278838
ALPA.NS,Alpa Laboratories Limited,03012011,14.25,15.50,14.25,15.20,20269
ALPHAGEO.NS,Alphageo (India) Limited,03012011,175.25,179.55,175.00,176.35,3263
ALPSINDUS.NS,Alps Industries Ltd.,03012011,7.10,7.70,7.10,7.50,166371
AMARAJABA.NS,Amara Raja Batteries Ltd,03012011,191.50,194.65,191.50,193.90,28989
AMARAJABA.NS,Amara Raja Batteries Ltd,03012011,191.50,194.65,191.50,193.90,28989
AMARJOTHI.NS,Amarjothi Spinning Mills,03012011,61.55,62.85,61.50,61.95,1629
AMBIKCO.NS,Ambika Cotton Mills Limited,03012011,223.80,227.80,220.00,224.20,6177
AMBUJACEM.NS,Ambuja Cements Ltd,03012011,143.20,145.90,142.15,142.95,570620
AMDIND.NS,AMDIND.NS,03012011,23.10,23.90,23.00,23.55,17110
AMRUTANJA.NS,Amrutajan Health Limited,03012011,720.00,734.95,714.00,716.80,11898
AMTEKAUTO.NS,Amtek Auto Ltd,03012011,138.00,138.95,134.05,135.70,806796
AMTEKINDI.NS,Amtek India Limited,03012011,68.95,69.75,68.30,69.05,596639
ANANTRAJ.NS,Anant Raj Industries Limited,03012011,109.70,110.80,108.20,109.70,73
7389
ANDHRABAN.NS,Andhra Bank,03012011,151.00,152.25,149.75,150.00,620200
ANDHRSUGA.NS,The Andhra Sugars Ltd,03012011,121.95,122.95,120.70,121.25,58605
ANIKINDS.NS,ANIKINDS.NS,03012011,48.15,51.95,48.15,49.80,5820
ANKURDRUG.NS,Ankur Drugs And Pharma Limited,03012011,97.10,105.00,96.00,104.40,5
33747
ANSALHSG.NS,Ansal Housing and Construction Limited,03012011,58.90,59.65,58.25,58
.85,8473
ANTGRAPHI.NS,Antarctica Ltd,03012011,0.35,0.40,0.35,0.40,164819
APARINDS.NS,Apar Industries Limited,03012011,235.45,239.00,230.10,238.00,22155
APCOTEXIN.NS,Apcotex Industries Limited,03012011,165.00,165.00,163.35,163.35,71
APIL.NS,Alstom Projects India Limited,03012011,690.00,709.00,689.50,700.80,11613
5
APOLLOHOS.NS,Apollo Hospitals Enterprise Ltd,03012011,459.00,469.95,458.00,465.6
0,51291
APOLLOTYR.NS,Apollo Tyres Ltd,03012011,67.50,69.40,67.50,68.55,3418316
APPAPER.NS,The Andhra Pradesh Paper Mills Limited,03012011,159.40,168.00,158.65,
163.25,93196
APTECHT.NS,Aptech Limited,03012011,135.35,139.50,133.05,138.20,653827
AQUA.NS,Aqua Logistics Limited,03012011,40.90,41.50,40.65,40.90,196733
ARCHIDPLY.NS,Archidply Industries Limited,03012011,27.00,27.65,26.30,26.80,43852
ARCHIES.NS,Archies Limited,03012011,44.00,45.00,43.20,44.30,407236
ARIES.NS,Aries Agro Limited,03012011,138.00,138.00,135.25,136.95,6825
ARIHANT.NS,Arihant Foundations & Housing Ltd,03012011,92.10,97.00,92.10,96.70,16
5
ARL.NS,Arvind Remedies Limited,03012011,2.05,2.10,2.00,2.10,1321368
AROGRANIT.NS,Aro Granite Industries Limited,03012011,48.30,50.00,48.30,49.75,273
9
ARROWTEX.NS,Arrow Textiles Limited,03012011,12.60,13.50,12.60,13.50,2920
ARSHIYA.NS,Arshiya International Limited,03012011,275.00,279.95,270.50,272.60,44
38
ARVIND.NS,Arvind Limited,03012011,72.40,74.85,71.70,72.65,4750308
ASAHIINDI.NS,Asahi India Glass Limited,03012011,95.80,101.00,95.80,98.30,175111
ASAL.NS,Automotive Stampings and Assemblies Limited,03012011,90.80,98.50,89.00,9
5.85,59097
ASHAPURMI.NS,Ashapura Minechem Ltd,03012011,39.80,45.95,39.35,44.30,554655
ASHIMASYN.NS,Ashima Limited,03012011,7.85,8.15,7.75,8.05,33174
ASHOKLEY.NS,Ashok Leyland Ltd,03012011,64.50,67.15,64.50,66.90,6289795
ASIANELEC.NS,Asian Electronics Ltd,03012011,21.40,21.75,21.00,21.15,133914
ASIANPAIN.NS,Asian Paints Limited,03012011,2898.00,2937.40,2860.05,2874.55,45430
ASIANTILE.NS,Asian Granito India Limited,03012011,60.00,61.90,60.00,61.25,723
ASIL.NS,Amit Spinning Industries Limited,03012011,5.00,5.00,5.00,5.00,20
ASSAMCO.NS,Assam Company Limited,03012011,21.40,21.60,21.25,21.45,748888
ASTEC.NS,Astec LifeSciences Limited,03012011,60.25,62.90,60.25,62.10,22415
ASTRAL.NS,Astral Poly Technik Limited,03012011,158.25,162.00,157.35,158.90,4984
ASTRAMICR.NS,Astra Microwave Products Limited,03012011,46.00,49.70,45.00,48.85,4
47118
ASTRAZEN.NS,AstraZeneca Pharma India Limited,03012011,1326.00,1326.00,1258.10,12
95.60,1030
ATFL.NS,Agro Tech Foods Limited,03012011,378.00,404.50,372.00,393.30,118548
ATLANTA.NS,Atlanta Limited,03012011,86.50,88.90,85.10,86.95,546604
ATLASCYCL.NS,Atlas Cycles (Haryana) Ltd,03012011,255.40,258.70,252.25,253.45,632
43
ATUL.NS,Atul Ltd.,03012011,188.00,192.00,186.00,188.40,46971
AURIONPRO.NS,Aurionpro Solutions Limited,03012011,241.90,241.90,233.20,234.60,25
7
AUROPHARM.NS,Aurobindo Pharma Ltd,03012011,1306.50,1343.80,1306.50,1331.10,13488
6
AUSOMENT.NS,Ausoment,03012011,42.95,45.20,42.95,45.20,1000
AUSTRAL.NS,Austral Coke & Projects Limited,03012011,5.35,5.60,5.15,5.20,3698911
AUTOAXLES.NS,Automative Axles Ltd,03012011,444.90,470.00,432.55,436.55,1307
AUTOIND.NS,Autoline Industries Limited,03012011,208.80,220.75,208.80,215.65,7836
2
AUTOLITIN.NS,Autolite (India) Limited,03012011,25.00,25.50,24.50,25.25,2450
AVENTIS.NS,Aventis Pharma Limited,03012011,1902.20,1950.00,1902.20,1939.35,2771
AVTNPL.NS,AVT Natural Products Limited,03012011,115.00,122.00,115.00,121.65,5811
AXISBANK.NS,Axis Bank Limited,03012011,1365.00,1372.00,1342.30,1367.65,1053220
BAGFILMS.NS,B.A.G Films and Media Limited,03012011,11.10,11.50,10.80,10.90,46621
6
BAJAJ-AUT.NS,BAJAJ-AUT.NS,03012011,1557.00,1564.65,1470.00,1476.50,982492
BAJAJELEC.NS,Bajaj Electricals Limited,03012011,243.40,249.80,242.05,243.85,4948
4
BAJAJFINS.NS,BAJAJFINS.NS,03012011,463.10,471.85,462.90,470.40,11865
BAJAJHIND.NS,Bajaj Hindusthan Ltd,03012011,120.00,121.20,119.50,120.40,814074
BAJAJHLDN.NS,BAJAJHLDN.NS,03012011,877.95,892.00,868.00,870.30,52723
BALAJITEL.NS,Balaji Telefilms Ltd.,03012011,40.65,41.20,40.20,40.75,182193
BALAMINES.NS,Balaji Amines Limited,03012011,44.00,45.85,42.15,44.95,19764
BALKRISIN.NS,Balkrishna Industries Limited,03012011,130.50,130.50,128.15,128.50,
37017
BALLARPUR.NS,BALLARPUR.NS,03012011,39.10,39.50,38.25,38.75,1748996
BALMLAWRI.NS,Balmer Lawrie & Co. Ltd,03012011,582.10,594.80,582.10,586.90,4239
BALPHARMA.NS,Bal Pharma Limited,03012011,29.50,31.50,29.50,30.70,12872
BALRAMCHI.NS,Balrampur Chini Mills Ltd,03012011,88.50,91.80,88.30,91.10,2636639
BANARISUG.NS,Bannari Amman Sugars Ltd,03012011,861.10,872.40,853.60,864.00,772
BANCOINDI.NS,Banco Products (I) Ltd,03012011,87.85,89.00,86.00,88.50,60238
BANG.NS,BANG.NS,03012011,41.05,42.35,41.05,41.95,9213
BANKBAROD.NS,Bank of Baroda,03012011,897.20,906.95,887.15,892.30,173967
BANKBEES.NS,Benchmark Asset Management Company Pvt. Ltd.,03012011,1197.72,1200.0
0,1181.50,1186.48,1588
BANKINDIA.NS,Bank of India,03012011,445.10,459.30,445.00,451.10,342129
BANSWRAS.NS,Banswara Syntex Limited,03012011,130.00,130.80,127.40,129.25,7836
BARTRONIC.NS,Bartronics India Limited,03012011,89.20,93.15,89.00,91.00,589367
BASF.NS,BASF India Ltd,03012011,635.00,644.80,632.00,640.10,6050
BASML.NS,Bannari Amman Spinning Mills Limited,03012011,132.10,144.85,132.10,139.
80,6132
BATAINDIA.NS,Bata India Ltd,03012011,363.00,375.40,361.00,373.05,408488
BATLIBOI.NS,Batliboi Limited,03012011,32.75,32.75,30.15,31.30,1126
BAYERCROP.NS,Bayer Cropscience Limited,03012011,958.40,958.40,921.50,929.85,6212
BBL.NS,Bharat Bijlee Ltd.,03012011,955.00,991.00,951.05,978.05,3691
BBTC.NS,Bombay Burmah Trading Corp. Ltd,03012011,560.00,569.30,536.50,543.30,232
52
BEL.NS,Bharat Electronics Ltd,03012011,1790.00,1795.00,1751.00,1754.05,19467
BEML.NS,Bharat Earth Movers Ltd,03012011,1039.95,1052.60,1025.00,1028.20,24200
BEPL.NS,Bhansali Engineering Polymers Ltd,03012011,39.95,39.95,38.40,38.40,3085
BERGEPAIN.NS,Berger Paints (I) Ltd,03012011,103.40,104.40,102.20,102.45,102963
BFUTILITI.NS,BF Utilities Limited,03012011,927.40,934.90,909.00,912.60,485965
BGRENERGY.NS,BGR Energy Systems Limited,03012011,740.00,744.80,726.15,736.80,120
941
BHAGWATIH.NS,Bhagwati Banquets and Hotels Limited,03012011,126.00,128.55,125.30,
126.25,4407
BHAGYNAGA.NS,Bhagyanagar India Limited,03012011,21.25,21.70,21.00,21.05,13165
BHARATFOR.NS,Bharat Forge Co. Ltd,03012011,380.00,382.10,377.10,379.90,200958
BHARATGEA.NS,Bharat Gears Ltd,03012011,63.50,64.45,62.95,63.15,5746
BHARATRAS.NS,Bharat Rasayan Ltd,03012011,83.25,87.00,83.25,86.80,237
BHARTIART.NS,Bharti Airtel Limited,03012011,360.90,365.00,354.75,359.35,2959476
BHARTISHI.NS,Bharati Shipyard Limited,03012011,218.30,221.40,217.80,218.70,16066
9
BHEL.NS,Bharat Heavy Electricals Ltd,03012011,2325.00,2349.45,2303.60,2343.80,41
5943
BHUSANSTL.NS,Bhushan Steel Limited,03012011,476.40,495.80,476.35,491.15,850472
BIL.NS,Bhartiya International Limited,03012011,80.00,81.75,79.00,80.85,8973
BILPOWER.NS,Bilpower Limited,03012011,144.00,146.85,142.65,145.20,6770
BIMETAL.NS,Bimetal Bearings Limited,03012011,290.00,304.40,290.00,292.10,927
BINANICEM.NS,Binani Cement Limited,03012011,88.05,91.00,88.00,89.60,124046
BINANIIND.NS,Binani Industries Limited,03012011,225.00,236.00,224.00,232.85,1543
924
BINDALAGR.NS,Oswal Chemicals & Fertilizers Ltd.,03012011,40.50,42.65,40.50,42.15
,2918911
BIOCON.NS,Biocon Limited,03012011,425.95,427.40,423.65,425.00,567755
BIRLACORP.NS,Birla Corporation Ltd,03012011,364.00,364.00,360.95,361.10,2246
BIRLAERIC.NS,Birla Ericsson Optical Ltd,03012011,20.75,20.75,19.75,20.25,14213
BIRLAMONE.NS,Birlamone,03012011,34.05,34.85,34.05,34.45,14278
BIRLAPOWE.NS,Birla Power Solutions Limited,03012011,1.25,1.25,1.20,1.20,9021105
BLBLIMITE.NS,BLB Limited,03012011,11.90,12.55,11.90,12.40,64349
BLKASHYAP.NS,B. L. Kashyap and Sons Limited,03012011,30.80,33.45,30.80,33.10,272
256
BLUECHIP.NS,Blue Chip India Ltd,03012011,1.70,1.70,1.60,1.65,47158
BLUECOAST.NS,Blue Coast Hotels and Resorts Limited,03012011,237.50,252.80,237.50
,244.20,12
BLUEDART.NS,Blue Dart Express Ltd,03012011,1186.35,1186.35,1111.05,1120.25,6204
BLUESTARC.NS,Blue Star Limited,03012011,437.25,439.40,430.60,431.85,5263
BLUESTINF.NS,Blue Star Infotech Limited,03012011,109.00,110.95,108.50,109.65,217
4
BOC.NS,BOC India Limited,03012011,345.60,365.00,344.45,360.15,275101
BOMDYEING.NS,Bombay Dyeing & Mfg Co. Ltd,03012011,525.85,534.35,525.85,530.10,25
2683
BOSCHLTD.NS,BOSCHLTD.NS,03012011,6305.00,6774.95,6295.00,6666.55,26430
BPCL.NS,Bharat Petroleum Corpn. Ltd,03012011,662.00,669.90,655.80,659.95,732616
BPL.NS,BPL.NS,03012011,33.40,34.40,33.15,33.95,117221
BRANDHOUS.NS,Brandhouse Retails Limited,03012011,31.80,32.60,31.80,32.30,270606
BRFL.NS,Bombay Rayon Fashions Limited,03012011,199.00,201.35,199.00,200.25,78354
BRIGADE.NS,Brigade Enterprises Limited,03012011,114.40,117.00,114.20,115.75,4474
9
BRITANNIA.NS,Britannia Industries Ltd,03012011,412.00,423.70,406.00,409.35,21101
BROADCAST.NS,Broadcast Initiatives Limited,03012011,16.00,17.00,16.00,16.75,3014
BSELINFRA.NS,BSEL Infrastructure Realty Limited,03012011,8.10,8.45,8.00,8.20,237
389
BSL.NS,BSL Ltd,03012011,28.15,31.30,28.15,29.35,14151
BURNPUR.NS,Burnpur Cement Limited,03012011,10.00,10.25,10.00,10.10,42147
BVCL.NS,Barak Valley Cements Limited,03012011,26.35,26.50,26.05,26.45,6859
CADILAHC.NS,Cadila Healthcare Limited,03012011,785.00,785.00,764.25,767.75,13584
CAIRN.NS,Cairn India Limited,03012011,333.50,336.25,333.50,335.95,608848
CALSOFT.NS,California Software Company Limited,03012011,38.00,40.40,37.50,39.85,
10193
CAMBRIDGE.NS,Cambridge Solutions Limited,03012011,49.00,49.50,48.30,48.85,12825
CAMLIN.NS,Camlin Ltd.,03012011,46.30,46.90,45.80,46.10,87385
CANBK.NS,CANARA BANK,03012011,663.20,671.70,660.20,662.35,267091
CANDC.NS,C & C Constructions Limited,03012011,208.00,214.85,207.00,213.40,9237
CANFINHOM.NS,Can Fin Homes Ltd,03012011,121.50,128.40,119.25,126.05,100038
CARBORUNI.NS,Carborundum Universal Ltd,03012011,251.45,261.90,251.45,256.80,1250
04
CAROLINFO.NS,Carol Info Services Limited,03012011,154.80,154.80,144.75,145.40,57
963
CASTROL.NS,Castrol India Ltd,03012011,456.10,464.90,456.10,459.65,21407
CCCL.NS,Consolidated Construction Consortium Limited,03012011,64.00,67.00,64.00,
64.40,35331
CCL.NS,CCL Products (India) Limited,03012011,298.85,301.00,292.00,294.85,8108
CEATLTD.NS,CEAT Limited,03012011,135.10,138.80,135.00,137.00,99885
CELEBRITY.NS,Celebrity Fashions Limited,03012011,20.60,20.60,19.40,20.05,2246
CELESTIAL.NS,Celestial Labs Limited,03012011,26.55,28.15,26.30,27.30,118972
CENTENKA.NS,Century Enka Ltd,03012011,198.55,205.55,198.05,201.10,62194
CENTEXT.NS,Century Extrusions Limited,03012011,4.60,4.60,4.20,4.50,148076
CENTRALBK.NS,Central Bank of India,03012011,184.20,185.30,181.65,182.35,663601
CENTUM.NS,Solectron Centum Electronics Limited,03012011,119.45,125.95,119.45,122
.70,1686
CENTURYPL.NS,Century Plyboards (India) Limited,03012011,60.20,61.00,59.90,60.10,
131976
CENTURYTE.NS,Century Textiles & Industries Ltd,03012011,432.00,439.95,430.20,438
.20,326654
CERA.NS,Cera Sanitaryware Limited,03012011,159.95,164.00,159.00,163.00,4877
CESC.NS,CESC Ltd.,03012011,365.80,370.95,365.80,368.45,53382
CHAMBLFER.NS,Chambal Fertilizers & Chemicals Ltd,03012011,90.45,91.80,89.85,91.0
0,5427031
CHEMFALKA.NS,CHEMFAB ALKALIS LIMITED,03012011,66.20,67.60,66.20,66.45,221
CHEMPLAST.NS,Chemplast Sanmar Ltd.,03012011,7.75,8.10,7.55,8.05,157896
CHENNPETR.NS,Chennai Petroleum Corporation Limited,03012011,247.70,252.50,247.45
,251.35,50555
CHESLINTE.NS,Cheslind Textiles Ltd,03012011,16.10,16.70,16.10,16.25,1110
CHETTINAD.NS,Chettinad Cement Corporation Ltd,03012011,547.00,547.00,526.85,526.
85,1825
CINEMAX.NS,Cinemax India Limited,03012011,56.30,56.80,55.65,56.35,10686
CINEVISTA.NS,Cinevistaas Limited,03012011,5.90,5.90,5.05,5.15,15499
CIPLA.NS,Cipla Ltd.,03012011,370.90,376.50,367.55,372.50,1385467
CLASSIC.NS,Classic Diamonds (India) Limited,03012011,17.65,18.20,17.15,18.05,271
66
CLNINDIA.NS,Clariant Chemicals (India) Limited,03012011,723.95,748.00,720.00,729
.35,2918
CLUTCHAUT.NS,Clutch Auto Limited,03012011,63.50,63.50,62.10,62.60,20590
CMC.NS,CMC Ltd,03012011,2700.00,2749.00,2600.00,2622.95,5762
COLPAL.NS,Colgate Palmolive (India) Ltd,03012011,871.05,874.00,861.00,869.10,234
27
CONCOR.NS,Container Corporation of India Limited,03012011,1270.05,1283.95,1256.0
0,1263.10,6265
CONSOFINV.NS,Consolidated Finvest & Holdings Limited,03012011,106.00,106.00,101.
10,102.85,5810
CORDSCABL.NS,CORDSCABL.NS,03012011,37.20,37.20,35.65,36.95,14127
COREPROTE.NS,Core Projects and Technologies Limited,03012011,292.70,303.00,289.8
5,293.30,1421457
COROMANDE.NS,Coromande,03012011,318.00,324.75,308.00,308.85,83627
CORPBANK.NS,Corporation Bank,03012011,643.00,643.00,634.50,637.55,46811
COSMOFILM.NS,Cosmo Films Ltd,03012011,138.90,142.70,137.10,139.80,62851
CREATIVEY.NS,Creative Eye Ltd.,03012011,7.00,7.85,7.00,7.30,11489
CRESTANI.NS,Crest Animation Studios Limited,03012011,77.00,77.95,76.55,77.15,277
36
CREWBOS.NS,Crew B.O.S. Products Limited,03012011,144.00,146.70,142.00,142.80,378
06
CRISIL.NS,CRISIL Limited,03012011,6100.00,6190.00,6001.00,6137.10,933
CROMPGREA.NS,Crompton Greaves Ltd,03012011,311.15,313.50,309.90,310.70,648464
CTE.NS,Cambridge Technology Enterprises Limited,03012011,18.10,19.25,18.10,18.85
,4397
CUB.NS,City Union Bank Ltd.,03012011,50.30,50.40,49.30,49.65,498141
CUBEXTUB.NS,Cubex Tubings Ltd.,03012011,19.30,20.00,19.00,19.40,3702
CUMMINSIN.NS,Cummins India Ltd.,03012011,805.30,805.30,771.00,773.70,151256
CYBERMEDI.NS,Cyber Media (India) Limited,03012011,25.50,25.50,25.00,25.00,381
CYBERTECH.NS,Cybertech Systems And Software Ltd.,03012011,17.45,17.80,17.20,17.2
5,3900
DAAWAT.NS,L. T. Overseas Limited,03012011,63.70,64.80,63.40,63.95,103337
DABUR.NS,Dabur India Ltd,03012011,101.50,101.60,100.30,100.60,392571
DATAMATIC.NS,Datamatics Global Services Limited,03012011,34.50,35.50,34.20,34.95
,3548
DBCORP.NS,DB Corp Limited,03012011,266.00,268.00,262.10,263.70,2806
DBREALTY.NS,DB Realty Limited,03012011,197.00,200.65,195.55,197.15,131374
DCB.NS,Development Credit Bank Limited,03012011,59.00,59.90,58.40,58.65,2410032
DCHL.NS,Deccan Chronicle Holdings Ltd.,03012011,110.00,113.00,109.75,111.80,3887
11
DCM.NS,DCM Ltd,03012011,95.00,95.00,92.10,93.50,169945
DCMSRMCON.NS,DCM Shriram Consolidated Ltd,03012011,51.15,52.00,51.00,51.90,42115
DCW.NS,DCW Ltd,03012011,15.25,15.85,14.95,15.50,521725
DECCANCE.NS,Deccan Cements Ltd,03012011,158.80,158.90,157.00,157.00,2230
DECOLIGHT.NS,Decolight Ceramics Limited,03012011,7.45,8.00,7.45,7.95,3832
DEEPAKFER.NS,Deepak Fertilizers and Petrochemicals Corpora,03012011,162.40,167.8
0,161.60,167.00,300613
DELTACORP.NS,Delta Corp Limited,03012011,107.85,108.90,106.65,106.95,4078519
DEN.NS,Den Networks Limited,03012011,189.90,189.90,179.00,185.40,39129
DENABANK.NS,Dena Bank,03012011,117.00,118.55,116.15,116.65,1056526
DENORA.NS,De Nora India Limited,03012011,65.60,69.70,65.60,68.65,1471
DEWANHOUS.NS,Dewan Housing Finance Corporation Ltd,03012011,312.00,323.00,291.05
,293.85,300794
DHAMPURSU.NS,The Dhampur Sugar Mills Ltd,03012011,79.00,81.00,76.50,79.75,529760
DHANBANK.NS,The Dhanalakshmi Bank Ltd.,03012011,128.40,132.00,128.10,128.80,5369
47
DHANUS.NS,Dhanus Technologies Limited,03012011,15.00,16.45,15.00,15.75,296397
DHARSUGAR.NS,Dharani Sugars & Chemicals Ltd,03012011,48.40,48.40,47.05,47.30,425
2
DICIND.NS,DIC India Limited,03012011,260.60,264.20,260.00,263.45,4908
DIGJAM.NS,DIGJAM.NS,03012011,13.40,13.40,12.85,13.15,382253
DISHMAN.NS,Dishman Pharmaceuticals and Chemicals Limited,03012011,157.00,158.50,
153.70,154.35,97613
DISHTV.NS,Dish TV India Limited,03012011,72.00,73.30,71.10,71.55,3242667
DIVISLAB.NS,Divi's Laboratories Limited,03012011,644.95,658.05,644.95,652.55,510
91
DLF.NS,DLF Limited,03012011,295.00,298.50,293.85,295.60,2318369
DLINKINDI.NS,D Link India,03012011,39.90,40.40,39.00,39.35,89680
DOLPHINOF.NS,Dolphin Offshore Enterprises (India) Limited,03012011,225.00,228.90
,223.25,225.10,8734
DONEAR.NS,Donear Industries Limited,03012011,36.00,36.00,34.75,34.85,5975
DPSCLTD.NS,DPSCLTD.NS,03012011,2123.95,2150.10,2075.00,2128.70,317
DREDGECOR.NS,Dredging Corporation of India Limited,03012011,455.65,480.00,447.15
,449.20,158104
DRREDDY.NS,Dr. Reddy's Laboratories Ltd.,03012011,1671.00,1686.00,1664.00,1670.5
0,175654
DSKULKARN.NS,DS Kulkarni Developers Ltd.,03012011,61.00,63.90,61.00,63.45,25378
DUNCANSIN.NS,Duncans Industries Ltd,03012011,21.95,22.65,21.15,22.10,142195
DWARKESH.NS,Dwarikesh Sugar Industries Limited,03012011,96.10,101.50,96.05,100.5
5,147739
DYNACONS.NS,Dynacons Systems & Solutions Ltd.,03012011,1.35,1.35,1.15,1.15,35909
1
DYNAMATEC.NS,Dynamatic Technologies Ltd.,03012011,1250.10,1300.00,1250.00,1296.2
0,587
EASTSILK.NS,Eastern Silk Industries Limited,03012011,12.50,12.85,12.35,12.65,581
90
EASUNREYR.NS,Easun Reyrolle Ltd,03012011,122.20,122.90,120.00,121.15,26035
ECEIND.NS,ECE Industries Limited,03012011,131.40,131.80,128.55,128.55,226
ECLERX.NS,eClerx Services Limited,03012011,734.00,734.80,711.00,715.90,3085
EDELWEISS.NS,Edelweiss Capital Limited,03012011,47.50,49.00,46.55,48.10,1066284
EDL.NS,Empee Distilleries Limited,03012011,132.05,133.50,131.35,132.95,10303
EDSERV.NS,Edserv Softsystems Limited,03012011,172.00,178.90,172.00,176.80,359375
EDUCOMP.NS,Educomp Solutions Limited,03012011,532.90,548.80,532.90,543.35,138275
6
EICHERMOT.NS,Eicher Motors Ltd,03012011,1249.00,1289.00,1235.00,1250.55,20823
EIDPARRY.NS,EID Parry India Ltd.,03012011,278.00,285.00,275.50,281.65,89432
EIHAHOTEL.NS,EIHAHOTEL.NS,03012011,178.05,181.60,176.25,177.85,449
EIHOTEL.NS,EIH Limited,03012011,115.10,116.40,114.60,115.50,76320
EKC.NS,Everest Kanto Cylinder Limited,03012011,100.00,102.45,99.75,101.60,822269
ELDERPHAR.NS,Elder Pharmaceuticals Limited,03012011,368.20,384.00,368.00,373.45,
45154
ELECTCAST.NS,Electrosteel Castings Ltd,03012011,38.60,41.20,38.60,40.65,268575
ELECTHERM.NS,Electrotherm (India) Ltd.,03012011,277.00,279.80,271.40,276.60,4950
ELFORGE.NS,EL Forge Limited,03012011,23.65,23.65,22.70,22.80,9988
ELGIEQUIP.NS,Elgi Equipments Ltd,03012011,91.60,94.00,90.55,91.90,95094
ELGIRUBBE.NS,Elgi Rubber Company Limited,03012011,9.70,9.80,8.70,9.20,242676
ELNET.NS,Elnet Tech Limited,03012011,55.20,56.90,54.55,54.70,1220
EMAMILTD.NS,Emami Limited,03012011,408.90,413.00,405.20,406.65,38272
EMCO.NS,Emco Limited,03012011,66.00,67.00,65.85,66.25,218539
EMKAY.NS,Emkay Share and Stock Brokers Limited,03012011,81.00,81.50,80.00,80.50,
1232
EMMBI.NS,Emmbi Polyarns Limited,03012011,17.20,17.55,17.20,17.40,20670
ENERGYDEV.NS,Energy Development Company Limited,03012011,49.90,51.10,49.00,51.10
,5527
ENGINERSI.NS,Engineers India Limited,03012011,334.35,344.00,330.00,342.25,103108
ENIL.NS,Entertainment Network (India) Limited,03012011,235.00,238.90,230.00,230.
30,13275
ENKEI.NS,Enkei Castalloy Limited,03012011,103.00,103.00,100.00,100.00,315
ENTEGRA.NS,Entegra Limited,03012011,31.75,33.25,31.75,32.85,23653
ERAINFRA.NS,ERAINFRA.NS,03012011,216.00,216.70,215.20,215.65,248836
ESABINDIA.NS,Esab India Ltd,03012011,580.00,589.00,568.00,582.35,6866
ESCORTS.NS,Escorts Ltd,03012011,174.45,184.75,173.10,183.75,2638995
ESSAROIL.NS,Essar Oil Limited,03012011,138.50,142.00,138.25,140.60,2035637
ESSARSHIP.NS,ESSARSHIP.NS,03012011,110.00,110.00,107.50,108.65,54230
ESSDEE.NS,Ess Dee Aluminium Limited,03012011,455.00,463.90,455.00,460.00,24446
ESSELPACK.NS,Essel Propack Ltd.,03012011,59.60,61.40,58.60,60.60,390423
EUROCERA.NS,Euro Ceramics Limited,03012011,36.80,38.25,36.80,37.55,2563
EUROMULTI.NS,Euro Multivision Limited,03012011,24.30,24.95,24.15,24.35,17642
EUROTEXIN.NS,Eurotex Industries and Exports Ltd,03012011,32.00,32.70,31.05,31.05
,1837
EVEREADY.NS,Eveready Industries India Limited,03012011,54.85,55.25,54.50,54.75,9
0736
EVERESTIN.NS,Everest Industries Limited,03012011,209.00,211.30,206.25,208.70,226
35
EVERONN.NS,Everonn Systems India Limited,03012011,633.75,708.40,631.15,702.05,20
96217
EVINIX.NS,Evinix Accessories Limited,03012011,2.15,2.30,2.15,2.25,70651
EXCELCROP.NS,Excel Crop Care Limited,03012011,296.90,297.70,289.50,293.90,7451
EXCELINDU.NS,Excel Industries Limited,03012011,92.00,93.00,87.80,90.25,16175
EXCELINFO.NS,Excel Infoways Limited,03012011,46.45,48.20,45.70,46.75,147617
EXIDEIND.NS,Exide Industries Ltd.,03012011,168.00,169.00,165.25,166.35,560739
FACT.NS,Fertilizers and Chemicals Travancore Ltd.,03012011,52.00,53.40,52.00,52.
90,108291
FAGBEARIN.NS,FAG Bearings India Limited,03012011,891.00,910.00,881.00,885.10,977
FAME.NS,FAME.NS,03012011,80.05,81.90,77.50,80.25,2268
FCH.NS,Future Capital Holdings Limited,03012011,194.00,199.00,193.00,196.05,1330
4
FCSSOFT.NS,FCS Software Solutions Limited,03012011,1.70,1.75,1.65,1.65,5616995
FDC.NS,FDC Ltd.,03012011,112.95,114.00,110.30,111.30,712725
FEDDERLOY.NS,Fedders Lloyd Corporation Ltd,03012011,91.30,92.35,89.40,90.80,2420
1
FEDERALBN.NS,The Federal Bank Ltd,03012011,400.00,408.40,400.00,404.15,604793
FIEMIND.NS,Fiem Industries Limited,03012011,170.20,180.40,169.10,170.50,346163
FINANTECH.NS,Financial Technologies (India) Limited,03012011,903.00,909.95,885.6
5,890.60,156794
FINCABLES.NS,Finolex Cables Ltd.,03012011,54.00,54.80,52.80,53.70,167415
FINPIPE.NS,Finolex Industries Ltd.,03012011,98.65,102.80,97.80,101.90,145466
FIRSTLEAS.NS,First Leasing Company of India Ltd,03012011,83.50,85.90,82.00,84.70
,116165
FIRSTWIN.NS,First Winner Industries Limited,03012011,25.00,25.00,23.30,23.30,629
6
FKONCO.NS,Fresenius Kabi Oncology Limited,03012011,117.70,127.00,117.70,126.45,1
12006
FMGOETZE.NS,Federal-Mogul Goetze (India) Limited.,03012011,181.00,184.35,170.00,
181.90,11000
FORTIS.NS,Fortis Healthcare Limited,03012011,147.00,150.70,147.00,149.95,474486
FOSECOIND.NS,Foseco India Ltd,03012011,430.00,437.85,430.00,437.85,28
FOURSOFT.NS,Four Soft Limited,03012011,20.35,21.00,20.00,20.50,55341
FSL.NS,Firstsource Solutions Limited,03012011,25.00,25.95,24.85,25.40,5884833
FTCPOF5YG.NS,Franklin Templeton Capital Protection Oriente,03012011,12.60,12.60,
12.60,12.60,4619
FTCSF5YDI.NS,Franklin Templeton Mutual Fund-Capital Safety,03012011,11.75,12.00,
11.40,11.40,1006
FTCSF5YGR.NS,Franklin Templeton Mutual Fund-Capital Safety,03012011,12.40,12.90,
12.30,12.90,2013
GABRIEL.NS,Gabriel India Ltd,03012011,54.65,62.40,54.65,58.00,561557
GAEL.NS,Gujarat Ambuja Exports Limited,03012011,37.15,39.20,37.05,37.75,173058
GAIL.NS,GAIL (India) Limited,03012011,512.05,517.65,512.05,515.05,537008
GALLANTT.NS,Gallantt Metal Limited,03012011,23.60,24.35,23.05,23.50,37823
GAMMNINFR.NS,GAMMNINFR.NS,03012011,25.00,25.00,24.00,24.15,234738
GAMMONIND.NS,Gammon India Ltd.,03012011,176.00,177.70,172.30,175.35,11840
GANDHITUB.NS,Gandhi Special Tubes Limited,03012011,121.40,124.80,121.40,122.15,1
470
GANESHHOU.NS,GANESH HOUSING CORPORATION LTD.,03012011,190.50,224.25,187.00,220.1
5,232412
GANGOTRI.NS,Gangotri Textiles Limited,03012011,7.40,9.25,7.40,8.55,32708
GARDENSIL.NS,Garden Silk Mills Ltd.,03012011,123.50,127.45,122.50,123.15,88098
GARWALLRO.NS,Garware Wall Ropes Ltd.,03012011,78.50,80.40,75.35,76.75,3758
GARWOFFS.NS,Garware Offshore Services Limited,03012011,151.05,154.95,150.30,151.
10,10368
GATI.NS,GATI LIMITED,03012011,66.85,67.85,66.20,66.75,67680
GDL.NS,Gateway Distriparks Limited,03012011,114.90,117.35,110.20,113.65,16559
GEMINI.NS,Gemini Communication Limited,03012011,26.25,26.65,26.00,26.20,16626
GENESYS.NS,Genesys International Corporation Limited,03012011,282.00,328.60,274.
10,282.40,81138
GENUSPOWE.NS,Genus Power Infrastructures Limited,03012011,23.65,23.75,23.25,23.6
0,120484
GEODESIC.NS,Geodesic Limited,03012011,97.00,102.40,94.30,99.90,745459
GEOJITBNP.NS,Geojit BNP Paribas Financial Services Limited,03012011,33.50,33.55,
32.90,33.40,110338
GEOMETRIC.NS,Geometric Software Solutions Co. Limited,03012011,78.00,79.80,77.45
,78.50,167446
GESHIP.NS,The Great Eastern Shipping Co. Limited,03012011,346.00,348.50,342.10,3
44.65,67349
GHCL.NS,GHCL Limited,03012011,46.50,47.25,46.15,46.50,83581
GICHSGFIN.NS,GIC Housing Finance Ltd,03012011,119.50,125.00,118.95,122.30,313480
GILLANDER.NS,Gillanders Arbuthnot Limited,03012011,114.50,116.25,114.50,115.55,4
295
GILLETTE.NS,Gillette India Limited,03012011,1874.00,1892.90,1838.05,1865.90,765
GINNIFILA.NS,Ginni Filaments Ltd,03012011,15.85,15.85,14.20,14.55,24196
GIPCL.NS,Gujarat Industries Power Co. Ltd,03012011,104.50,105.00,103.80,104.05,1
4600
GISOLUTIO.NS,GI Engineering Solutions Limited,03012011,25.00,26.60,25.00,26.60,2
161
GITANJALI.NS,Gitanjali Gems Limited,03012011,212.70,213.85,210.00,210.95,1329671
GKWLIMITE.NS,GKW Limited,03012011,588.00,604.00,588.00,595.05,59
GLAXO.NS,GlaxoSmithKline Pharmaceuticals Limited,03012011,2344.40,2397.00,2330.2
0,2342.60,4508
GLENMARK.NS,Glenmark Pharmaceuticals Ltd.,03012011,363.90,369.90,355.95,357.25,3
88972
GLFL.NS,Gujarat Lease Financing Ltd,03012011,4.00,4.05,4.00,4.05,3442
GLOBALVEC.NS,Global Vectra Helicorp Limited,03012011,35.95,36.85,35.25,36.60,303
9
GLOBUSSPR.NS,Globus Spirits Limited,03012011,172.70,176.05,171.00,174.60,61037
GLODYNE.NS,Glodyne Technoserve Limited,03012011,687.05,704.00,685.20,690.00,7133
7
GLORY.NS,Glory Polyfilms Limited,03012011,7.10,7.35,7.10,7.35,354219
GMBREW.NS,GM Breweries Ltd.,03012011,107.00,107.85,106.90,107.70,5738
GMDCLTD.NS,Gujarat Mineral Development Corporation Limit,03012011,140.70,142.20,
139.35,140.25,530399
GMRINFRA.NS,GMR Infrastructure Limited,03012011,46.50,47.35,46.15,47.05,4170058
GNFC.NS,Gujarat Narmada Valley Fertilizer Co. Ltd.,03012011,123.50,125.45,123.05
,123.85,71859
GOACARBON.NS,Goa Carbon Ltd,03012011,94.30,97.45,93.00,96.05,19364
GODFRYPHL.NS,Godfrey Phillips India Ltd,03012011,2439.95,2439.95,1991.70,2107.90
,971
GODREJCP.NS,Godrej Consumer Products Limited,03012011,389.00,389.00,381.90,387.1
5,55636
GODREJIND.NS,Godrej Industries Ltd.,03012011,191.20,205.45,191.20,203.70,1150816
GODREJPRO.NS,Godrej Properties Limited,03012011,620.80,633.00,606.05,623.30,1905
22
GOKEX.NS,Gokaldas Exports Limited,03012011,126.00,131.00,125.00,129.90,2443
GOKUL.NS,Gokul Refoils and Solvent Limited,03012011,101.00,101.85,98.05,99.80,10
9966
GOLDBEES.NS,Benchmark Mutual Fund - Gold Benchmark Exchan,03012011,2019.00,2022.
70,2015.00,2021.15,39572
GOLDENTOB.NS,Golden Tobacco Limited,03012011,89.00,92.75,88.55,91.70,21200
GOLDIAM.NS,Goldiam International Limited,03012011,43.40,43.80,42.25,42.50,3313
GOLDINFRA.NS,GOLDINFRA.NS,03012011,19.45,19.70,19.40,19.50,1690
GOLDSHARE.NS,UTI Mutual Fund - UTI Gold Exchange Traded Fu,03012011,2028.00,2028
.00,2012.00,2020.45,2908
GOLDTECH.NS,Goldstone Technologies Ltd.,03012011,13.65,13.70,13.50,13.55,42487
GPIL.NS,Godawari Power And Ispat limited,03012011,207.40,208.75,205.05,206.90,38
363
GRABALALK.NS,GRABALALK.NS,03012011,46.00,46.00,44.55,44.70,211
GRANULES.NS,Granules India Limited,03012011,95.10,96.90,95.10,96.00,10267
GRAPHITE.NS,Graphite India Limited,03012011,103.40,104.50,101.75,103.40,54848
GRASIM.NS,Grasim Industries Ltd.,03012011,2342.70,2375.00,2340.05,2356.05,59225
GREAVESCO.NS,Greaves Cotton Limited,03012011,100.85,103.00,99.00,101.75,99470
GREENPLY.NS,Greenply Industries Ltd,03012011,195.00,195.70,192.00,192.90,9675
GRINDWELL.NS,Grindwell Norton Limited,03012011,244.90,249.80,240.25,248.60,6107
GRUH.NS,Gruh Finance Limited,03012011,400.00,408.95,400.00,401.20,3595
GSFC.NS,Gujarat State Fertilizers & Chemicals Ltd.,03012011,377.00,380.00,370.65
,373.20,58745
GSKCONS.NS,GlaxoSmithKline Consumer Healthcare Limited,03012011,2301.50,2325.00,
2280.00,2292.55,1371
GSLNOVA.NS,Gslnova,03012011,6.00,6.05,5.90,5.95,6739
GSPL.NS,Gujarat State Petronet Limited,03012011,119.20,120.25,117.30,117.70,7079
30
GSSAMERIC.NS,GSSAMERIC.NS,03012011,201.00,205.00,198.20,202.00,121285
GTL.NS,GTL Limited,03012011,417.00,420.00,415.50,416.75,9301
GTLINFRA.NS,GTL Infrastructure Limited,03012011,43.00,43.30,42.90,43.10,109322
GTNIND.NS,GTN Industries Limited,03012011,27.20,29.90,27.20,29.60,1321
GTNIND.NS,GTN Industries Limited,03012011,27.20,29.90,27.20,29.60,1321
GTOFFSHOR.NS,Great Offshore Limited,03012011,392.00,398.00,390.50,395.40,86643
GUFICBIO.NS,Gufic Biosciences Limited,03012011,6.50,6.80,6.50,6.75,9458
GUJALKALI.NS,Gujarat Alkalies and Chemicals Ltd.,03012011,139.00,143.20,139.00,
139.95,134820
GUJAPOLLO.NS,Gujarat Apollo Industries Limited,03012011,172.70,173.50,167.10,168
.90,17099
GUJFLUORO.NS,Gujarat Fluorochemicals Ltd,03012011,220.70,222.00,216.20,221.70,59
685
GUJNRECOK.NS,Gujarat NRE Coke Ltd.,03012011,65.55,69.80,65.50,69.35,4201924
GUJRATGAS.NS,Gujarat Gas Co. Ltd,03012011,408.00,424.45,397.35,400.45,56635
GUJSIDHCE.NS,Gujarat Sidhee Cements Ltd,03012011,12.90,13.40,12.90,13.20,183765
GULFOILCO.NS,Gulf Oil Corporation Limited,03012011,106.25,109.00,106.00,108.15,1
40700
GVKPIL.NS,GVK Power & Infrastructure Limited,03012011,41.00,41.90,40.85,41.45,37
88117
HALONIX.NS,Halonix Limited,03012011,119.15,125.95,119.15,122.70,4763
HANUNG.NS,Hanung Toys and Textiles Limited,03012011,239.00,244.35,235.20,240.50,
339338
HARITASEA.NS,Harita Seating Systems Limited,03012011,77.15,97.50,77.15,89.85,111
40
HARRMALAY.NS,Harrisons Malayalam Ltd,03012011,83.00,86.00,83.00,85.40,44847
HATHWAY.NS,Hathway Cable And Datacom,03012011,167.95,171.00,167.50,167.95,22313
HAVELLS.NS,Havells India Limited,03012011,399.95,401.90,397.00,397.80,68041
HBLPOWER.NS,HBL Power Systems Limited,03012011,27.20,28.75,26.60,28.00,322711
HBSTOCK.NS,HB Stockholdings Limited,03012011,25.00,25.00,24.00,24.55,10086
HCC.NS,Hindustan Construction Co. Ltd,03012011,49.50,49.75,48.50,48.65,3914124
HCIL.NS,Himadri Chemicals and Industries Ltd,03012011,51.75,51.75,49.25,49.65,23
605
HCL-INSYS.NS,HCL Infosystems Ltd,03012011,118.45,118.50,113.00,113.90,273527
HCLTECH.NS,HCL Technologies Ltd,03012011,460.00,460.00,451.25,454.15,440990
HDFC.NS,Housing Development Finance Corporation Ltd.,03012011,737.90,737.90,724.
00,728.20,768310
HDFCBANK.NS,HDFC Bank Ltd,03012011,2370.00,2399.65,2350.40,2390.50,539839
HDIL.NS,Housing Development and Infrastructure Limite,03012011,195.20,197.85,193
.65,194.25,2233017
HEG.NS,HEG Ltd,03012011,288.00,288.00,260.50,261.00,34531
HEIDELBER.NS,HeidelbergCement India Limited,03012011,43.15,44.30,42.90,43.90,104
586
HELIOSMAT.NS,Helios And Matheson Information Technology Li,03012011,39.00,40.00,
39.00,39.15,15717
HERCULES.NS,HERCULES.NS,03012011,317.00,321.00,310.10,312.85,96268
HERITGFOO.NS,Heritage Foods (India) Ltd.,03012011,236.00,236.00,227.05,234.85,28
01
HEROHONDA.NS,Hero Honda Motors Ltd.,03012011,2014.00,2020.00,1958.30,1986.60,564
296
HEXAWARE.NS,Hexaware Technologies Limited,03012011,117.00,129.40,116.50,128.35,1
0540110
HGSL.NS,Hinduja Global Solutions Limited,03012011,386.35,392.00,385.00,387.40,50
79
HIKAL.NS,Hikal Limited,03012011,368.05,375.50,368.05,373.85,1209
HILTON.NS,Hilton Metal Forging Limited,03012011,18.00,18.45,17.85,18.00,1333
HIMACHLFU.NS,Himachal Futuristic Communication Ltd,03012011,11.15,11.40,11.15,11
.30,470724
HIMATSEID.NS,Himatsingka Seide Ltd,03012011,49.95,49.95,48.15,49.20,9407
HINDALCO.NS,Hindalco Industries Ltd.,03012011,248.00,249.75,245.40,246.10,384279
0
HINDCOMPO.NS,Hindustan Composites Ltd,03012011,505.00,512.00,502.50,504.60,667
HINDCOPPE.NS,Hindustan Copper Limited,03012011,332.00,347.00,321.10,336.80,37445
1
HINDDORRO.NS,Hindustan Dorr-Oliver Ltd,03012011,115.65,116.00,115.05,115.40,2082
35
HINDMOTOR.NS,Hindustan Motors Ltd.,03012011,25.00,25.20,24.60,24.95,752943
HINDNATGL.NS,Hindusthan National Glass & Industries Limite,03012011,258.00,259.2
5,256.95,258.90,2862
HINDOILEX.NS,Hindustan Oil Exploration Co. Ltd,03012011,238.00,249.65,237.60,246
.50,2414386
HINDPETRO.NS,Hindustan Petroleum Corporation Ltd.,03012011,392.50,400.40,391.20,
396.15,955669
HINDSYNTE.NS,Hind Syntex Ltd.,03012011,4.60,4.90,4.50,4.90,17425
HINDUJAFO.NS,HINDUJAFO.NS,03012011,122.70,122.70,111.35,112.00,90558
HINDUJAVE.NS,Hinduja Ventures Limited,03012011,367.00,371.95,367.00,369.95,2105
HINDUNILV.NS,Hindustan Unilever Limited,03012011,310.05,315.90,310.00,313.15,799
917
HINDZINC.NS,Hindustan Zinc Ltd.,03012011,1372.10,1406.00,1367.10,1380.70,226975
HIRECT.NS,Hind Rectifiers Limited,03012011,77.00,78.80,75.70,76.55,57002
HITACHIHO.NS,Hitachi Home and Life Solutions (India) Limit,03012011,220.90,229.0
0,219.25,224.05,106238
HITECHGEA.NS,Hi-Tech Gears Ltd.,03012011,120.00,124.00,120.00,121.05,2386
HITECHPLA.NS,Hitech Plast Limited,03012011,115.40,115.40,110.00,111.30,446
HMT.NS,HMT Ltd.,03012011,70.00,71.50,69.15,69.65,294940
HOCL.NS,Hindustan Organic Chemicals Ltd,03012011,46.30,47.30,45.55,47.00,77420
HONAUT.NS,HONEYWELL AUTOMATION INDIA LIMITED,03012011,2358.25,2383.95,2358.25,23
66.30,739
HONDAPOWE.NS,Honda Siel Power Products Ltd.,03012011,479.80,498.95,465.10,469.55
,37126
HOPFL.NS,House of Pearl Fashions Limited,03012011,59.65,63.70,59.65,63.45,1489
HORIZONIN.NS,HORIZONIN.NS,03012011,300.30,300.30,271.80,277.80,12762
HOTELEELA.NS,Hotel Leela Venture Ltd.,03012011,48.10,49.00,47.45,48.80,1103976
HOTELRUGB.NS,HOTELRUGB.NS,03012011,11.00,11.00,10.45,10.45,7821
HOVS.NS,HOV Services Limited,03012011,116.10,124.00,112.20,118.25,65639
HSIL.NS,Hsil,03012011,126.40,128.50,125.75,127.65,85365
HTMEDIA.NS,HT Media Limited,03012011,147.00,147.00,143.80,144.70,53321
HYDRBADIN.NS,Hyderabad Industries Ltd,03012011,485.75,510.00,485.75,492.60,31513
IBN18.NS,IBN18.NS,03012011,89.50,92.70,88.60,90.85,31054
IBPOW.NS,Indiabulls Power Limited,03012011,29.30,29.80,28.70,28.75,393181
IBREALEST.NS,Indiabulls Real Estate Limited,03012011,139.90,140.55,137.00,137.50
,4336189
IBSEC.NS,IBSEC.NS,03012011,22.80,23.15,22.60,23.00,521521
ICICIBANK.NS,ICICI Bank Ltd,03012011,1154.00,1158.40,1138.95,1144.85,1379646
ICIL.NS,Indo Count Industries Ltd,03012011,16.50,16.85,16.30,16.50,4305
ICRA.NS,ICRA Limited,03012011,1299.00,1309.95,1252.30,1265.50,58624
ICSA.NS,ICSA (India) Limited,03012011,142.90,144.10,141.10,143.70,116109
IDBI.NS,Industrial Development Bank of India Limited,03012011,166.20,168.25,165.
70,166.05,2701800
IDEA.NS,Idea Cellular Limited,03012011,69.80,71.90,69.80,70.80,1086377
IDFC.NS,Infrastructure Development Finance Company Li,03012011,184.05,185.65,181
.50,182.10,2341799
IFBAGRO.NS,IFB Agro Industries Ltd,03012011,89.00,90.75,88.45,89.65,2160
IFBIND.NS,IFB Industries Ltd.,03012011,122.30,125.90,122.30,125.05,14303
IFCI.NS,IFCI Limited,03012011,68.00,68.50,66.60,66.85,10246230
IFGLREFRA.NS,IFGL Refractories Ltd,03012011,43.80,46.50,43.80,46.20,10550
IGARASHI.NS,Igarashi Motors India Limited,03012011,73.05,73.90,72.60,73.05,6737
IGL.NS,Indraprastha Gas Limited,03012011,349.00,359.80,346.00,350.05,702763
IGPL.NS,IG Petrochemicals Ltd.,03012011,39.00,39.35,38.60,38.95,5720
IMPAL.NS,India Motor Parts and Accessories Limited,03012011,620.00,629.95,612.15
,614.30,799
IMPEXFERR.NS,Impex Ferro Tech Limited,03012011,11.70,12.20,11.10,12.00,13805
INDBANK.NS,Indbank Merchant Banking Services Ltd,03012011,15.45,15.60,15.20,15.3
0,31235
INDHOTEL.NS,Indian Hotels Co. Ltd.,03012011,97.00,101.65,96.80,100.95,1791448
INDIABULL.NS,Indiabulls Financial Services Limited,03012011,175.80,184.50,175.25
,177.30,2338266
INDIACEM.NS,India Cements Ltd.,03012011,109.00,109.90,108.20,109.35,690011
INDIAGLYC.NS,India Glycols Ltd,03012011,157.55,163.50,156.00,156.40,100237
INDIAINFO.NS,India Infoline Limited,03012011,83.25,84.00,81.80,82.45,790815
INDIANB.NS,Indian Bank,03012011,248.05,254.35,247.00,247.70,428339
INDIANCAR.NS,Indian Card Clothing Co. Ltd.,03012011,125.05,142.10,122.60,140.75,
425
INDIANHUM.NS,Indian Hume Pipe Co. Ltd,03012011,154.80,154.80,146.10,146.40,2438
INDLMETER.NS,IMP Power Ltd,03012011,78.00,81.40,78.00,79.00,801
INDNIPPON.NS,India Nippon Electricals Limited,03012011,290.00,299.00,287.60,290.
30,10326
INDOASIFU.NS,Indo Asian Fusegear Limited,03012011,79.90,79.95,78.15,79.20,7119
INDOCO.NS,Indoco Remedies Limited,03012011,520.00,520.00,498.00,509.95,14737
INDORAMA.NS,Indo Rama Synthetics (India) Limited,03012011,63.50,66.00,63.50,65.2
5,75739
INDOTECH.NS,Indo Tech Transformers Limited,03012011,191.60,199.85,191.00,195.15,
2887
INDOWIND.NS,Indowind Energy Limited,03012011,27.90,27.90,27.30,27.60,109951
INDRAMEDC.NS,Indraprastha Medical Corporation Ltd.,03012011,40.00,40.50,40.00,40
.25,12981
INDSWFTLA.NS,Ind-Swift Laboratories Ltd.,03012011,115.70,120.95,115.70,117.15,19
1289
INDSWFTLT.NS,Ind-Swift Limited,03012011,35.45,36.40,35.30,36.00,41276
INDUSFILA.NS,Indus Fila Limited,03012011,25.00,26.25,25.00,25.95,13964
INDUSINDB.NS,IndusInd Bank Limited,03012011,265.90,269.85,264.00,264.65,386120
INEABS.NS,INEOS ABS (India) Limited,03012011,399.50,399.50,381.30,394.35,3299
INFINITE.NS,Infinite Computer Sol Limited,03012011,191.00,199.00,190.10,192.15,9
2444
INFODRIVE.NS,Info Drive Software Limited,03012011,22.35,22.35,21.50,21.60,195
INFOMEDIA.NS,Infomedia India Limited,03012011,25.25,25.80,24.45,25.20,38449
INFOSYSTC.NS,Infosys Technologies Ltd.,03012011,3444.00,3469.70,3427.70,3458.35,
631068
INFOTECEN.NS,Infotech Enterprises Ltd,03012011,178.00,178.00,170.15,171.25,17598
INGERRAND.NS,Ingersoll Rand (India) Ltd.,03012011,486.00,495.00,476.00,486.90,12
4416
INGVYSYAB.NS,ING Vysya Bank Limited,03012011,369.35,375.00,368.00,369.35,68857
INOXLEISU.NS,INOX Leisure Limited,03012011,63.75,65.90,63.75,64.15,102926
INSECTICI.NS,Insecticides (India) Limited,03012011,221.90,227.00,218.15,224.25,4
6948
IOB.NS,Indian Overseas Bank,03012011,148.00,150.20,146.65,147.25,1427218
IOC.NS,Indian Oil Corporation Ltd,03012011,344.00,354.70,344.00,353.60,896344
IOLN.NS,IOLN.NS,03012011,12.25,12.45,12.00,12.00,5735
IPCALAB.NS,IPCA Laboratories Ltd.,03012011,344.00,351.60,335.10,339.75,323890
IPRINGLTD.NS,IP Rings Limited,03012011,95.45,98.45,89.20,95.45,677
IRB.NS,IRB.NS,03012011,226.00,232.20,225.40,230.90,561251
ISMTLTD.NS,ISMT Limited,03012011,66.40,67.15,64.10,65.35,663267
ISPATIND.NS,Ispat Industries Limited,03012011,23.60,24.20,23.35,23.85,17513596
ITC.NS,ITC Ltd.,03012011,175.95,175.95,173.90,174.80,2328100
ITDCEM.NS,ITD Cementation India Limited,03012011,250.00,262.00,249.00,249.65,115
18
ITI.NS,ITI Ltd.,03012011,42.00,42.50,41.45,41.70,233647
IVC.NS,IL&FS Investment Managers Limited,03012011,41.30,43.00,41.30,42.00,44295
IVP.NS,IVP Ltd.,03012011,52.80,53.90,52.70,53.00,15142
IVRCLINFR.NS,IVRCL Infrastructures & Projects Ltd.,03012011,129.90,134.45,129.20
,133.90,1882067
JAGRAN.NS,Jagran Prakashan Limited,03012011,133.00,133.80,118.75,130.50,78082
JAGSNPHAR.NS,Jagsonpal Pharmaceuticals Ltd.,03012011,22.95,24.10,22.95,23.30,161
07
JAIBALAJI.NS,Jai Balaji Industries Limited,03012011,271.40,271.90,267.10,269.85,
21805
JAICORPLT.NS,Jai Corp Limited,03012011,223.10,229.00,223.10,224.95,443081
JAINSTUDI.NS,Jain Studios Limited,03012011,10.20,10.65,10.20,10.35,12446
JAYAGROGN.NS,Jayant Agro Organics Ltd.,03012011,112.40,114.40,110.00,112.35,4792
4
JAYBARMAR.NS,Jay Bharat Maruti Ltd,03012011,93.00,98.00,93.00,96.90,5912
JAYNECOIN.NS,JAYNECOIN.NS,03012011,32.10,35.00,32.00,34.40,610990
JAYSREETE.NS,Jayshree Tea & Industries Ltd,03012011,176.45,180.05,175.30,177.10,
34777
JBCHEPHAR.NS,JB Chemicals & Pharmaceuticals Ltd.,03012011,142.10,147.30,140.50,1
45.30,461177
JBFIND.NS,JBF Industries Ltd.,03012011,177.75,198.05,177.50,190.10,1162465
JCTEL.NS,JCTEL.NS,03012011,1.75,1.85,1.75,1.85,107037
JDORGOCHE.NS,JD Orgochem Limited,03012011,3.25,3.80,3.25,3.25,150
JENSONICO.NS,Jenson & Nicholson (India) Ltd,03012011,5.20,5.35,5.10,5.20,23895
JETAIRWAY.NS,Jet Airways (India) Ltd.,03012011,764.00,776.95,758.65,762.05,47413
2
JHS.NS,JHS Svendgaard Laboratories Limited,03012011,99.70,108.90,99.70,106.85,69
155
JIKIND.NS,JIK Industries Limited,03012011,11.45,11.50,10.90,11.45,14930
JINDALPHO.NS,Jindal Photo Limited,03012011,250.00,254.65,245.00,246.80,458057
JINDALPOL.NS,Jindal Poly Films Limited,03012011,533.45,542.50,530.00,532.25,5116
10
JINDALSTE.NS,Jindal Steel & Power Ltd.,03012011,722.90,722.90,713.20,718.45,5874
24
JINDALSWH.NS,Jindal South West Holdings Limited,03012011,1434.00,1614.00,1434.00
,1585.00,462289
JINDCOT.NS,Jindal Cotex Limited,03012011,115.80,121.90,115.00,119.05,26906
JINDRILL.NS,Jindal Drilling And Industries Limited,03012011,518.20,527.95,518.20
,520.55,29471
JISLJALEQ.NS,Jain Irrigation Systems Limited,03012011,212.85,215.60,211.70,213.3
5,261503
JKCEMENT.NS,JK Cement Limited,03012011,144.50,148.35,144.10,145.80,6823
JKIL.NS,JKIL.NS,03012011,183.00,184.90,181.00,183.10,10507
JKLAKSHMI.NS,JK Lakshmi Cement Limited,03012011,55.25,57.00,55.25,56.70,84718
JKPAPER.NS,JK Paper Limited,03012011,57.10,58.95,57.10,58.20,128560
JKTYRE.NS,JK Tyre & Industries Limited,03012011,134.55,139.00,134.55,136.20,1361
12
JMCPROJEC.NS,JMC Projects (India) Ltd.,03012011,195.00,205.00,194.00,198.75,137
66
JMFINANCI.NS,JM Financial Limited,03012011,33.50,34.55,33.15,34.10,1141000
JOCIL.NS,Jocil Limited,03012011,349.05,355.00,340.00,344.10,4388
JPASSOCIA.NS,Jaiprakash Associates Limited,03012011,107.00,109.20,106.85,108.55,
10348088
JPPOWER.NS,Jppower,03012011,53.10,56.40,53.10,55.65,1733983
JSL.NS,JSL Limited,03012011,109.00,113.05,109.00,110.05,186236
JSWENERGY.NS,JSW Energy Limited,03012011,100.00,100.90,98.55,99.80,1484941
JSWSTEEL.NS,JSW Steel Limited,03012011,1195.40,1213.80,1180.45,1191.10,676568
JUBILANT.NS,Jubilant Organosys Limited,03012011,284.00,288.85,280.10,281.80,1319
2
JUBLFOOD.NS,Jubilant Foodworks Limited,03012011,629.90,661.70,627.00,643.00,1550
307
JUMBO.NS,Jumbo Bag Limited,03012011,46.15,47.05,45.50,46.35,33729
JUNIORBEE.NS,Benchmark Mutual Fund-Nifty Junior Benchmark ,03012011,123.00,123.8
0,121.40,121.84,54385
JUPITER.NS,Jupiter Bioscience Limited,03012011,55.65,56.45,55.50,55.70,713862
JYOTHYLAB.NS,Jyothy Laboratories Limited,03012011,268.20,275.90,267.00,274.80,29
086
JYOTISTRU.NS,Jyoti Structures Ltd,03012011,132.00,135.00,132.00,134.60,93681
KABRAEXTR.NS,Kabra Extrusion Technik Ltd,03012011,78.80,78.80,71.00,77.85,66912
KAJARIACE.NS,Kajaria Ceramics Ltd,03012011,74.90,76.45,72.70,73.90,155975
KAKATCEM.NS,Kakatiya Cement Sugar & Industries Ltd,03012011,77.95,82.00,77.25,81
.30,8524
KALECONSU.NS,Kale Consultants Limited,03012011,115.70,116.45,115.00,115.35,39614
KALINDEE.NS,Kalindee Rail Nirman (Engineers) Limited,03012011,197.00,201.50,191.
90,197.10,1591728
KALPATPOW.NS,Kalpataru Power Transmission Ltd,03012011,170.00,172.95,166.20,167.
75,39166
KALYANIFR.NS,Kalyani Forge Limited,03012011,179.95,179.95,169.90,170.00,24
KAMATHOTE.NS,Kamat Hotels (I) Ltd,03012011,116.00,118.70,116.00,116.90,5707
KANORICHE.NS,Kanoria Chemicals & Industries Ltd,03012011,33.05,34.45,33.05,34.15
,15371
KANSAINER.NS,Kansai Nerolac Paints Limited,03012011,909.95,914.00,890.10,897.10,
617
KARURVYSY.NS,Karur Vysya Bank Ltd,03012011,543.95,548.95,537.00,538.70,27678
KAUSHALYA.NS,Kaushalya Infrastructure Development Corporat,03012011,14.30,15.05,
14.30,14.90,23241
KAVVERITE.NS,Kavveri Telecom Products Limited,03012011,123.80,123.80,120.00,121.
20,81627
KCP.NS,KCP Ltd,03012011,35.65,36.25,33.60,34.85,163740
KCPSUGIND.NS,KCP Sugar and Industries Corporation Ltd.,03012011,21.10,21.15,20.5
5,20.65,133115
KEI.NS,KEI Industries Limited,03012011,31.20,31.80,30.75,31.45,71060
KEMROCK.NS,Kemrock Industries and Exports Limited,03012011,539.00,567.80,535.00,
559.25,24030
KERNEX.NS,Kernex Microsystems (India) Limited,03012011,168.60,169.55,163.00,169.
30,309485
KESARENT.NS,Kesar Enterprises Ltd.,03012011,62.30,64.00,61.00,62.35,1350
KESORAMIN.NS,Kesoram Industries Ltd.,03012011,248.00,277.70,248.00,250.85,47973
KEYCORPSE.NS,Keynote Corp. Serv. Ltd.,03012011,74.00,74.00,74.00,74.00,30
KFA.NS,Kingfisher Airlines Limited,03012011,66.90,67.70,66.50,66.85,2610172
KGL.NS,Karuturi Global Limited,03012011,22.85,23.40,22.55,22.70,1678642
KHAITANEL.NS,Khaitan Electricals Limited,03012011,159.35,159.40,159.35,159.40,52
8
KHAITANLT.NS,KHAITANLT.NS,03012011,41.35,41.35,36.15,38.55,2023
KHANDSE.NS,Khandwala Securities Limited,03012011,18.90,19.35,18.25,18.50,4725
KIL.NS,Kamdhenu Ispat Limited,03012011,21.25,22.30,21.15,21.95,20745
KINETICMO.NS,Kinetic Motor Company Limited,03012011,30.00,30.20,29.80,30.10,6436
9
KIRIDYES.NS,KIRIDYES.NS,03012011,500.00,508.00,491.45,502.00,43996
KKCL.NS,Kewal Kiran Clothing Limited,03012011,603.10,627.90,603.10,623.40,13627
KLGSYSTEL.NS,KLG Systel Ltd.,03012011,81.00,83.10,79.10,82.45,51083
KMSUGAR.NS,K.M.Sugar Mills Limited,03012011,5.75,5.90,5.25,5.45,25421
KNRCON.NS,KNRCON.NS,03012011,173.00,176.80,171.65,175.10,7033
KOHINOOR.NS,Kohinoor Foods Limited,03012011,57.50,58.40,57.10,57.60,64577
KOLTEPATI.NS,Kolte - Patil Developers Limited,03012011,53.00,55.20,52.25,54.40,8
3166
KOPDRUGS.NS,KDL Biotech Limited,03012011,8.10,9.00,8.10,9.00,4249
KOPRAN.NS,Kopran Ltd.,03012011,35.95,36.80,35.50,35.65,38363
KOTAKBANK.NS,Kotak Mahindra Bank Limited,03012011,457.90,459.95,455.90,457.10,44
0180
KOTAKGOLD.NS,Kotak Mutual Fund - Gold Exchange Traded Fund,03012011,2020.00,2024
.00,2015.00,2018.10,2992
KOTAKNIFT.NS,Kotak Nifty Limited,03012011,621.00,622.00,620.00,620.00,115
KOTAKPSUB.NS,Kotak Mahindra Mutual Fund,03012011,486.50,486.50,471.00,471.46,162
KOTARISUG.NS,Kothari Sugars And Chemicals Limited,03012011,8.65,8.90,8.60,8.80,5
7002
KOTHARIPE.NS,Kothari Petrochemicals Ltd,03012011,8.85,8.85,8.30,8.35,8098
KOTHARIPR.NS,Kothari Products Ltd.,03012011,438.10,450.00,438.00,439.00,1652
KOUTONS.NS,Koutons Retail India Limited,03012011,55.10,56.00,54.50,54.95,143671
KPIT.NS,KPIT Cummins Infosystems Limited,03012011,144.95,151.40,144.95,149.00,61
6430
KPRMILL.NS,K.P.R. Mill Limited,03012011,200.20,206.45,198.05,200.20,4036
KRBL.NS,KRBL Limited,03012011,38.85,39.80,38.40,39.55,397034
KRISHNAEN.NS,KRISHNAEN.NS,03012011,2.60,2.60,2.50,2.50,17365
KSBPUMPS.NS,KSB Pumps Ltd.,03012011,534.00,539.00,532.05,536.70,1831
KSCL.NS,Kaveri Seed Company Limited,03012011,357.00,360.00,352.20,360.00,4791
KSERAPRO.NS,K Sera Sera Productions Limited,03012011,13.05,14.05,13.00,13.15,550
8092
KSK.NS,KSK Energy Ventures Limited,03012011,135.90,135.90,131.55,132.20,60952
KSOILS.NS,K S Oils Limited,03012011,48.00,48.60,46.80,47.70,2707143
KTKBANK.NS,The Karnataka Bank Limited,03012011,165.45,167.65,163.80,164.45,25044
6
LAKPRE.NS,Lakshmi Precision Screws Limited,03012011,64.05,68.65,64.00,67.20,1275
4
LAKSHMIEF.NS,Lakshmi Energy and Foods Limited,03012011,72.80,74.25,72.25,72.65,9
7632
LAKSHMIMI.NS,Lakshmi Mills Co,03012011,2255.00,2255.00,2210.00,2210.40,65
LAKSHVILA.NS,Lakshmi Vilas Bank Ltd,03012011,116.80,118.70,116.15,117.00,143415
LANCOIN.NS,Lanco Industries Ltd,03012011,52.00,53.30,50.75,53.15,22394
LAOPALA.NS,La Opala RG Limited,03012011,73.30,74.80,71.00,73.75,578
LAXMIMACH.NS,Lakshmi Machine Works Ltd.,03012011,2453.00,2499.00,2441.00,2454.55
,2669
LCCINFOTE.NS,LCC Infotech Limited,03012011,1.30,1.30,1.20,1.30,43535
LGBFORGE.NS,LGB Forge Limited,03012011,3.90,4.00,3.90,3.90,9173
LIBERTSHO.NS,Liberty Shoes Ltd,03012011,108.00,114.50,107.80,111.15,159827
LICHSGFIN.NS,LIC Housing Finance Ltd,03012011,196.40,198.25,195.50,196.35,218209
1
LIQUIDBEE.NS,Benchmark Asset Management Company Private Li,03012011,999.99,1000.
01,999.99,999.99,183100
LITL.NS,Lanco Infratech Limited,03012011,64.10,65.95,63.55,65.60,2873114
LLOYDELEN.NS,Lloyd Electric & Engineering Ltd,03012011,75.30,77.25,74.80,75.60,4
1308
LLOYDFIN.NS,Lloyds Finance Ltd.,03012011,1.45,1.50,1.40,1.50,30303
LLOYDSTEE.NS,Lloyds Steel Industries Ltd.,03012011,14.50,15.25,14.25,14.85,19121
57
LML.NS,LML Ltd.,03012011,12.50,12.50,12.00,12.15,264756
LOGIXMICR.NS,Logix Microsystems Limited,03012011,29.10,29.50,28.65,28.85,6728
LOKESHMAC.NS,LOKESH MACHINES LIMITED,03012011,56.25,56.25,54.60,55.00,2939
LOTUSEYE.NS,Lotus Eye Care Hospital Limited,03012011,14.65,15.40,14.65,15.35,427
50
LPDC.NS,Landmark Property Development Company Limited,03012011,3.95,4.05,3.80,3.
95,35100
LT.NS,Larsen & Toubro Limited,03012011,1985.35,1993.30,1970.00,1980.50,657127
LUMAXAUTO.NS,Lumax Automotive Systems Limited,03012011,40.35,42.70,40.30,42.50,7
274
LUMAXIND.NS,Lumax Industries Ltd,03012011,310.00,330.00,301.25,328.30,36243
LUMAXTECH.NS,Lumax Auto Technologies Limited,03012011,174.55,178.90,174.50,178.5
0,1665
LUPIN.NS,Lupin Limited,03012011,486.00,491.90,483.55,486.60,501202
LYKALABS.NS,Lyka Labs Ltd,03012011,28.35,30.10,28.35,29.70,39679
MADHAV.NS,Madhav Marbles and Granites Limited,03012011,27.10,28.80,27.10,28.75,3
430
MADHUCON.NS,Madhucon Projects Limited,03012011,122.10,125.70,118.50,118.85,78000
MADRASCEM.NS,Madras Cements Ltd.,03012011,106.00,108.05,106.00,106.60,34117
MADRASFER.NS,MADRASFER.NS,03012011,21.40,21.90,21.20,21.80,279484
MAGMA.NS,Magma Shrachi Finance Limited,03012011,73.00,73.50,72.15,72.95,27797
MAGNUM.NS,Magnum Ventures Limited,03012011,8.25,8.70,8.25,8.55,12920
MAHABANK.NS,Bank of Maharashtra,03012011,67.90,69.90,66.75,68.20,274596
MAHINDFOR.NS,Mahindra Forgings Limited,03012011,87.00,91.30,86.60,89.70,119474
MAHINDUGI.NS,Mahindra Ugine Steel Co. Ltd,03012011,63.25,67.30,63.20,66.10,25843
MAHLIFE.NS,Mahindra Lifespace Developers Limited,03012011,394.00,395.90,381.35,3
84.60,20044
MAHSCOOTE.NS,Maharashtra Scooters Ltd,03012011,405.60,405.60,402.00,402.00,430
MAHSEAMLE.NS,Maharashtra Seamless Ltd,03012011,386.05,388.90,374.00,375.95,33883
MALUPAPER.NS,Malu Paper Mills Limited,03012011,14.50,14.80,14.30,14.60,2564
MALWACOTT.NS,Malwa Cotton Spg. Mills Ltd,03012011,52.80,53.45,51.85,52.60,3523
MANAKSIA.NS,Manaksia Limited,03012011,81.00,83.35,81.00,82.70,44934
MANALIPET.NS,Manali Petrochemical Ltd,03012011,15.15,16.40,15.05,16.05,681360
MANALU.NS,Man Aluminium Limited,03012011,57.40,57.40,55.45,56.55,685
MANGALAM.NS,Mangalam Drugs And Organics Limited,03012011,15.50,17.05,15.50,16.70
,5301
MANGCHEFE.NS,MANGCHEFE.NS,03012011,42.45,43.40,42.10,42.45,883969
MANGLMCEM.NS,Mangalam Cement Ltd,03012011,132.00,133.20,131.00,132.40,18719
MANGTIMBE.NS,Mangalam Timber Products Ltd,03012011,19.95,19.95,18.90,19.00,2955
MANINDS.NS,Man Industries (India) Ltd.,03012011,80.80,83.90,80.80,82.45,26549
MANUGRAPH.NS,Manugraph India Ltd.,03012011,59.95,62.50,58.00,61.20,28755
MARALOVER.NS,Maral Overseas Ltd,03012011,19.00,20.25,19.00,19.35,10758
MARG.NS,Marg Limited,03012011,152.00,156.00,151.00,155.35,61310
MARICO.NS,Marico Limited,03012011,120.25,123.60,120.25,121.35,139971
MARKSANS.NS,Marksans Pharma Limited,03012011,3.75,3.80,3.65,3.70,218946
MARUTI.NS,Maruti Udyog Limited,03012011,1430.00,1450.00,1418.50,1426.05,300162
MASTEK.NS,Mastek Ltd,03012011,185.95,186.00,182.20,182.75,16413
MAWANASUG.NS,Mawana Sugars Limited,03012011,30.65,30.90,30.40,30.65,11913
MAX.NS,Max India Ltd,03012011,147.40,150.70,146.50,149.25,133417
MAXWELL.NS,Maxwell Industries Limited,03012011,20.35,20.40,19.50,19.75,19840
MAYTASINF.NS,Maytas Infra Limited,03012011,182.00,186.05,176.15,185.30,75134
MBECL.NS,Mcnally Bharat Engineering Company Limited,03012011,224.50,226.95,222.0
0,225.35,25394
MBLINFRA.NS,MBL Infrastructures Limited,03012011,205.85,216.50,203.70,213.80,817
66
MCDHOLDIN.NS,McDowell Holdings Limited,03012011,139.95,142.00,138.00,138.75,9891
MCDOWELL-.NS,United Spirits Limited,03012011,1473.00,1483.00,1460.00,1468.60,569
24
MCLEODRUS.NS,Mcleod Russel India Limited,03012011,221.00,221.00,214.70,217.05,10
13757
MEGASOFT.NS,Megasoft Limited,03012011,30.55,31.80,30.55,31.45,17535
MEGH.NS,Meghmani Organics Limited,03012011,17.15,17.70,17.15,17.40,192106
MELSTAR.NS,Melstar Information Technologies Ltd.,03012011,10.00,10.35,9.70,10.10
,2469
MERCK.NS,Merck Limited,03012011,718.00,736.80,718.00,733.30,4189
MHRIL.NS,Mahindra Holidays & Resorts India Limited,03012011,435.00,435.00,418.00
,420.80,9222
MIC.NS,MIC Electronics Limited,03012011,33.00,34.80,32.80,34.10,557158
MICROTECH.NS,Micro Technologies (India) Limited,03012011,166.35,171.50,166.35,17
0.50,51099
MID-DAY.NS,Mid-Day Multimedia Limited,03012011,39.00,39.20,38.05,38.45,232245
MINDAIND.NS,Minda Industries Limited,03012011,309.95,325.00,301.10,319.20,7431
MINDTREE.NS,MindTree Consulting Limited,03012011,561.00,567.90,556.15,563.35,495
34
MIRCELECT.NS,MIRC Electronics Ltd.,03012011,24.65,25.10,24.55,24.65,174189
MIRZAINT.NS,Mirza International Limited,03012011,24.45,24.45,23.50,24.10,49309
MLL.NS,Mercator Lines Limited,03012011,58.90,59.30,58.10,58.35,878401
MMFL.NS,MM Forgings Ltd.,03012011,129.00,134.80,128.60,133.30,6464
MMTC.NS,MMTC Limited,03012011,1172.15,1178.00,1157.10,1163.85,20232
MONNETISP.NS,Monnet Ispat Ltd,03012011,574.00,574.00,556.50,563.05,19811
MONSANTO.NS,Monsanto India Limited,03012011,1884.00,1934.45,1884.00,1904.55,1070
MORARJETE.NS,MORARJETE.NS,03012011,26.45,27.20,26.00,27.00,9622
MOREPENLA.NS,Morepen Laboratories Ltd,03012011,6.40,6.65,6.30,6.50,362853
MOSERBAER.NS,Moser-Baer (I) Ltd,03012011,63.00,63.30,62.20,62.40,517003
MOTHERSUM.NS,Motherson Sumi Systems Ltd.,03012011,183.55,188.95,183.55,188.25,35
347
MOTILALOF.NS,Motilal Oswal Financial Services Limited,03012011,171.70,182.00,169
.05,173.60,53220
MOTOGENFI.NS,The Motor & General Finance Ltd,03012011,48.15,48.15,45.40,45.60,43
97
MPHASIS.NS,MphasiS Limited,03012011,681.00,693.85,673.10,685.15,322789
MPSLTD.NS,Mpsltd,03012011,45.80,47.00,45.00,45.70,9814
MRF.NS,MRF Ltd.,03012011,7252.00,7450.00,7252.00,7356.40,21367
MRO-TEK.NS,MRO-TEK Limited,03012011,24.95,24.95,24.10,24.45,15820
MRPL.NS,Mangalore Refinery and Petrochemicals Ltd.,03012011,74.00,75.80,74.00,75
.25,1139499
MSKPROJ.NS,MSK Projects (India) Limited,03012011,98.55,100.00,96.00,96.80,51289
MSPL.NS,MSP Steel & Power Limited,03012011,70.00,70.00,67.50,68.55,214380
MTNL.NS,Mahanagar Telephone Nigam Ltd.,03012011,54.30,58.10,54.05,57.45,2047281
MUDRA.NS,Mudra Lifestyle Limited,03012011,58.00,58.05,56.75,57.45,157576
MUKANDENG.NS,Mukand Engineers Limited,03012011,41.05,42.30,40.00,41.35,10800
MUKANDLTD.NS,Mukand Limited,03012011,62.95,64.40,61.05,63.10,82246
MUKTAARTS.NS,Mukta Arts Ltd.,03012011,52.00,52.00,47.55,50.95,2407
MUNDRAPOR.NS,Mundra Port and Special Economic Zone Limited,03012011,145.55,146.4
0,143.05,145.05,487210
MUNJALAU.NS,Munjal Auto Industries Limited,03012011,129.20,131.50,128.20,130.80,
1966
MUNJALSHO.NS,Munjal Showa Ltd,03012011,57.00,57.95,56.45,56.90,30210
MURLIIND.NS,Murli Industries Limited,03012011,63.00,64.30,62.35,63.05,40532
MURUDCERA.NS,Murudeshwar Ceramics Ltd,03012011,23.95,23.95,23.30,23.75,13005
MVL.NS,MVL Limited,03012011,26.50,27.55,26.50,26.55,423102
MVLIND.NS,MVL Industries Limited,03012011,21.85,21.85,20.90,21.60,3876
MYSOREBAN.NS,State Bank Of MySore,03012011,719.40,719.40,698.60,708.00,2945
NAGARCONS.NS,Nagarjuna Construction Co. Ltd,03012011,142.35,152.90,141.40,151.85
,2265148
NAGARFERT.NS,Nagarjuna Fertiliser & Chemicals Ltd.,03012011,34.50,34.95,33.95,34
.65,4116986
NAGREEKCA.NS,Nagreeka Capital & Infrastructure Limited,03012011,36.60,39.00,36.6
0,37.90,1749
NAGREEKEX.NS,Nagreeka Exports Limited,03012011,39.05,42.95,39.05,41.65,6633
NAHARCAP.NS,NAHARCAP.NS,03012011,92.80,92.80,87.10,88.90,10908
NAHARINDU.NS,Nahar Industrial Enterprises Limited,03012011,77.00,78.60,76.25,76.
30,1636
NAHARINVS.NS,Nahar Investments and Holding Limited,03012011,41.50,42.50,40.85,41
.90,9221
NAHARSPIN.NS,Nahar Spinning Mills Ltd.,03012011,124.90,127.90,123.20,124.25,2461
2
NANDAN.NS,Nandan Exim Limited,03012011,2.35,2.55,2.35,2.50,149619
NATCOPHAR.NS,Natco Pharma Limited,03012011,311.00,318.00,310.10,312.45,33071
NATIONALU.NS,National Aluminium Company Limited,03012011,396.00,398.10,391.00,39
2.00,36136
NATNLSTEE.NS,NATIONAL STEEL AND AGRO INDUSTRIES LIMITED,03012011,22.35,24.90,22.
35,24.10,116484
NAVINFLUO.NS,Navin Fluorine International Limited,03012011,294.90,297.95,292.20,
295.35,19431
NAVNETPUB.NS,Navneet Publications Ltd.,03012011,63.35,63.70,60.30,63.35,214979
NBVENTURE.NS,Nava Bharat Ventures Limited,03012011,329.05,332.95,328.55,329.45,7
1256
NCLIND.NS,NCL Industries Limited,03012011,29.90,29.90,28.50,29.35,4433
NDTV.NS,New Delhi Television Limited,03012011,85.55,87.15,84.50,86.40,59015
NECLIFE.NS,Nectar Lifesciences Limited,03012011,31.60,31.80,30.00,30.50,351819
NELCAST.NS,Nelcast Limited,03012011,96.30,113.60,96.00,113.60,561314
NELCO.NS,NELCO Limited,03012011,117.65,120.40,117.20,119.35,250864
NEOCURE.NS,Neocure Therapeutics Ltd,03012011,4.10,4.40,4.00,4.10,9354
NEPCMICON.NS,NEPC India Ltd,03012011,6.30,6.40,6.20,6.20,62103
NESCO.NS,NESCO.NS,03012011,546.00,549.95,542.25,547.95,2994
NESTLEIND.NS,Nestle India Limited,03012011,3838.70,3861.00,3800.00,3835.85,5256
NETWORK18.NS,Network 18 Fincap Limited,03012011,133.50,136.90,132.20,134.15,4877
5
NEULANDLA.NS,Neuland Laboratories Ltd,03012011,137.90,139.50,134.20,137.85,1780
NEYVELILI.NS,Neyveli Lignite Corporation Limited,03012011,134.00,138.00,133.50,1
37.35,413665
NFL.NS,National Fertilizers Limited,03012011,115.40,116.90,114.15,115.85,275537
NHPC.NS,NHPC Limited,03012011,28.25,29.25,28.20,29.00,9726527
NICCO.NS,Nicco Corporation Limited,03012011,3.95,4.20,3.95,4.15,41823
NIFTYBEES.NS,Benchmark Mutual Fund,03012011,620.90,622.86,619.05,621.66,35971
NIITLTD.NS,NIIT Limited,03012011,55.20,56.75,54.80,56.10,835156
NIITTECH.NS,NIIT Technologies Limited,03012011,198.50,202.70,197.40,200.85,31116
NILKAMAL.NS,Nilkamal Limited,03012011,383.95,388.95,372.25,376.80,5533
NIPPOBATR.NS,Nippo Batteries Co. Limited,03012011,433.25,445.05,430.00,443.00,11
02
NIRMA.NS,Nirma Ltd.,03012011,230.15,233.80,230.15,232.05,9155
NISSAN.NS,NISSAN.NS,03012011,3.25,3.40,3.25,3.40,237955
NITCO.NS,Nitco Tiles Limited,03012011,68.00,71.40,67.25,71.20,164237
NITINFIRE.NS,Nitin Fire Protection Industries Limited,03012011,80.70,80.80,79.00
,79.80,265384
NITINSPIN.NS,Nitin Spinners Limited,03012011,13.55,13.90,13.20,13.25,40819
NMDC.NS,NMDC.NS,03012011,282.40,284.80,280.50,283.70,331645
NOCIL.NS,National Organic Chemical Industries Ltd.,03012011,20.95,21.00,20.65,20
.80,371394
NOIDATOLL.NS,Noida Toll Bridge Company Ltd,03012011,30.50,31.00,30.30,30.85,4016
12
NORBTEAEX.NS,Norben Tea & Exports Ltd.,03012011,11.15,11.15,10.50,10.70,10268
NORTHGATE.NS,Northgate Technologies Limited,03012011,18.00,18.20,17.50,17.85,397
42
NOVOPANIN.NS,Novopan Industries Limited,03012011,34.65,34.65,33.25,33.50,1952
NRBBEARIN.NS,NRB Bearing Limited,03012011,59.00,61.85,56.20,59.30,114427
NRC.NS,NRC Ltd.,03012011,9.90,10.90,9.40,9.95,92636
NSIL.NS,Nalwa Sons Investments Limited,03012011,901.00,1077.95,901.00,1029.60,12
32
NTPC.NS,NTPC Limited,03012011,201.40,202.50,197.55,198.45,1118430
NUCHEM.NS,Nuchem Ltd,03012011,7.50,7.50,7.05,7.35,26967
NUCLEUS.NS,Nucleus Software Exports Limited,03012011,121.80,125.95,121.30,124.30
,39340
NUMERICPW.NS,Numeric Power Systems Limited,03012011,308.80,308.80,304.00,306.35,
2472
NUTEK.NS,Nu Tek India Limited,03012011,17.20,18.05,16.65,17.05,2078950
OCL.NS,OCL India Ltd.,03012011,111.95,113.95,110.30,113.25,15915
OFSS.NS,Oracle Financial Services Software Limited,03012011,2348.00,2348.00,2320
.50,2324.30,28858
OIL.NS,Oil India Limited,03012011,1407.95,1418.00,1390.25,1413.15,37047
OILCOUNTU.NS,Oil Country Tubular Ltd,03012011,97.80,98.85,95.40,95.95,187981
OISL.NS,OCL Iron and Steel Limited,03012011,66.50,68.35,65.50,65.85,110152
OMAXAUTO.NS,OMAX AUTOS LIMITED,03012011,50.95,51.45,50.10,50.90,17818
OMAXE.NS,Omaxe Limited,03012011,145.00,152.80,145.00,148.60,265669
OMNITECH.NS,Omnitech Infosolutions Limited,03012011,205.00,211.80,202.20,207.15,
46724
ONGC.NS,Oil & Natural Gas Corpn Ltd,03012011,1304.00,1304.00,1290.15,1292.80,514
373
ONMOBILE.NS,ONMOBILE.NS,03012011,284.25,294.70,284.25,291.75,129017
ONWARDTEC.NS,Onward Technologies Ltd,03012011,43.95,45.90,42.70,45.30,10896
OPTOCIRCU.NS,Opto Circuits (India) Limited,03012011,270.70,273.40,264.55,265.40,
223591
ORBITCORP.NS,Orbit Corporation Limited,03012011,81.00,82.60,80.55,81.25,646906
ORCHIDCHE.NS,Orchid Chemicals & Pharmaceuticals Ltd,03012011,306.15,316.60,305.8
0,314.65,2708394
ORIENTABR.NS,Orient Abrasives Limited,03012011,37.10,38.50,37.10,38.25,59672
ORIENTBAN.NS,Oriental Bank of Commerce,03012011,409.70,411.50,401.75,402.90,3301
84
ORIENTCER.NS,Orient Ceramics & Industrial Limited,03012011,72.00,76.50,72.00,75.
65,753
ORIENTHOT.NS,Oriental Hotels Ltd,03012011,34.30,34.95,34.00,34.50,54201
ORIENTPPR.NS,Orient Paper & Industries Ltd,03012011,55.10,56.00,54.50,54.75,5409
0
OUDHSUG.NS,Oudh Sugar Mills Ltd,03012011,41.00,41.40,40.80,41.05,18731
PAGEIND.NS,Page Industries Limited,03012011,1534.00,1560.00,1516.15,1523.75,626
PANACEABI.NS,Panacea Biotec Ltd.,03012011,196.00,196.90,195.00,195.95,7217
PANORAMUN.NS,Panoramic Universal Limited,03012011,21.95,23.20,21.50,22.00,46938
PANTALOON.NS,Pantaloon Retail (India) Ltd.,03012011,370.00,379.50,367.00,373.65,
245951
PAPERPROD.NS,The Paper Products Limited,03012011,57.70,57.75,56.50,57.15,11649
PARACABLE.NS,Paramount Communications Ltd,03012011,5.95,6.00,5.85,6.00,37652
PARAL.NS,Parekh Aluminex Limited,03012011,345.45,345.45,334.10,345.45,86680
PAREKHPLA.NS,Parekh Platinum Ltd,03012011,6.90,7.10,6.80,6.95,17887
PARSVNATH.NS,Parsvnath Developers Limited,03012011,58.30,61.30,56.30,58.65,68105
4
PATELENG.NS,Patel Engineering Limited,03012011,309.10,315.90,305.50,313.85,16397
6
PATINTLOG.NS,Patel Integrated Logistics Limited,03012011,33.20,33.50,32.45,33.20
,4628
PATNI.NS,Patni Computer Systems Limited,03012011,477.00,480.00,451.20,469.00,132
8796
PATSPINLT.NS,Patspin India Ltd,03012011,19.20,20.05,18.70,19.65,2252
PBAINFRA.NS,PBA Infrastructure Limited,03012011,69.80,70.70,68.50,69.90,45213
PDUMJEIND.NS,PDUMJEIND.NS,03012011,23.15,23.15,23.15,23.15,140
PDUMJEPUL.NS,Pudumjee Pulp & Paper Mills Ltd.,03012011,26.80,26.80,24.55,25.05,1
4928
PEACOCKIN.NS,Peacock Industries Ltd,03012011,2.90,2.90,2.80,2.90,5430
PEARLPOLY.NS,Pearl Polymers Ltd,03012011,16.50,17.15,16.15,16.40,7353
PENINLAND.NS,Peninsula Land Limited,03012011,63.95,64.35,63.35,63.55,24572
PEPL.NS,PEPL.NS,03012011,4.30,4.30,3.85,3.90,806
PETRONENG.NS,Petron Engineering Construction Ltd.,03012011,377.15,400.05,377.15,
386.55,3893
PETRONET.NS,Petronet LNG Limited,03012011,126.10,127.50,124.70,125.40,1755246
PFC.NS,Power Finance Corporation Limited,03012011,314.35,314.35,305.75,307.05,42
8665
PFIZER.NS,Pfizer Ltd.,03012011,1140.00,1154.50,1133.55,1151.20,4090
PFOCUS.NS,Prime Focus Limited,03012011,65.55,73.40,65.00,70.75,545867
PGHH.NS,Procter & Gamble Hygiene and Health Care Limi,03012011,1895.00,1895.00,1
830.00,1844.05,1035
PHILIPCAR.NS,Phillips Carbon Black Ltd.,03012011,170.50,175.00,170.50,172.90,108
57
PHOENIXLT.NS,The Phoenix Mills Limited,03012011,221.00,225.45,217.25,219.25,4643
6
PIDILITIN.NS,Pidilite Industries Ltd,03012011,154.75,154.75,151.15,152.30,34098
PIONEEREM.NS,Pioneer Embroideries Limited,03012011,24.40,25.60,24.40,25.55,7700
PIPAVAVYD.NS,Pipavav Shipyard Limited,03012011,87.50,88.35,84.70,85.50,5816948
PIRGLASS.NS,PIRGLASS.NS,03012011,110.00,114.80,110.00,113.10,15191
PIRHEALTH.NS,Piramal Healthcare Limited,03012011,469.95,475.90,465.00,469.25,151
008
PIRLIFE.NS,PIRLIFE.NS,03012011,112.25,120.90,112.25,117.85,49380
PITTILAM.NS,Pitti Laminations Limited,03012011,42.75,45.00,42.75,44.45,1456
PLASTIBLE.NS,Plastiblends India Limited,03012011,180.10,184.90,180.10,184.70,110
PLETHICO.NS,Plethico Pharmaceuticals Limited,03012011,370.00,376.95,370.00,371.9
5,2854
PNB.NS,Punjab National Bank,03012011,1235.00,1237.00,1220.00,1222.75,203398
PNBGILTS.NS,PNB Gilts Limited,03012011,29.00,29.00,28.55,28.60,81588
PNC.NS,Pritish Nandy Communications Ltd.,03012011,21.00,22.65,20.55,22.25,23262
POCHIRAJU.NS,Pochiraju Industries Limited,03012011,20.70,21.70,20.40,21.55,47343
POLARIND.NS,POLARIND.NS,03012011,5.95,5.95,5.20,5.75,140721
POLARIS.NS,Polaris Software Lab Limited,03012011,176.00,187.80,175.50,184.90,134
7519
POLYPLEX.NS,Polyplex Corporation Ltd.,03012011,349.90,357.40,342.10,350.15,15745
0
PONNIEROD.NS,Ponni Sugars (Erode) Limited,03012011,128.00,131.35,128.00,129.15,7
878
POWERGRID.NS,Power Grid Corporation of India Limited,03012011,98.45,98.75,97.85,
98.30,3198645
PPAP.NS,Precision Pipes And Profiles Company Limited,03012011,104.00,110.00,104.
00,109.65,21851
PRAENG.NS,Prajay Engineers Syndicate Limited,03012011,19.40,19.95,19.15,19.65,67
660
PRAJIND.NS,Praj Industries Ltd,03012011,84.75,85.85,83.60,84.15,2387442
PRAKASH.NS,Prakash Industries Ltd,03012011,133.00,133.00,126.70,127.55,859373
PRATIBHA.NS,Pratibha Industries Limited,03012011,70.00,70.00,68.60,68.90,218936
PRECOT.NS,Precot Meridian Limited,03012011,221.10,227.00,219.70,225.00,3817
PRECWIRE.NS,Precision Wires India Ltd,03012011,123.90,123.90,119.00,121.35,2050
PREMIER.NS,Premier Limited,03012011,118.05,119.50,116.65,118.20,2065
PRETAILDV.NS,Pantaloon Retail (India) Ltd,03012011,307.00,316.90,307.00,316.90,7
83
PRICOL.NS,Pricol Limited,03012011,23.30,24.90,22.75,24.20,174835
PRIMESECU.NS,Prime Securities Limited,03012011,36.90,36.90,35.65,36.30,5815
PRISMCEM.NS,Prism Cements Ltd,03012011,53.40,53.90,53.00,53.55,87948
PRITHVI.NS,Prithvi Information Solutions Limited,03012011,43.60,43.65,42.10,42.6
5,33073
PROVOGUE.NS,Provogue (India) Limited,03012011,64.60,65.45,63.65,63.95,136342
PSL.NS,PSL Limited,03012011,92.00,96.90,92.00,94.75,150246
PSUBNKBEE.NS,Benchmark Mutual Fund - PSU Bank Benchmark Ex,03012011,455.00,461.0
0,454.00,458.50,536
PTC.NS,PTC India Limited,03012011,127.65,129.90,126.15,126.40,223269
PTL.NS,PTL Enterprises Limited,03012011,30.60,30.85,29.65,30.80,2904
PUNJABCHE.NS,Punjab Chemicals & Crop Protection Limited,03012011,126.50,126.50,1
19.10,121.55,5892
PUNJLLOYD.NS,Punj Lloyd Limited,03012011,112.45,116.90,112.45,116.15,4234550
PURVA.NS,Puravankara Projects Limited,03012011,112.10,116.70,112.10,115.10,50243
PVP.NS,PVP Ventures Limited,03012011,11.20,12.15,11.10,11.85,1178392
PVR.NS,PVR Limited,03012011,148.00,148.00,144.75,145.95,30673
QGOLDHALF.NS,QGOLDHALF.NS,03012011,1000.00,1008.00,1000.00,1002.90,423
QNIFTY.NS,Quantum Index Fund -Exchange Traded Fund (ETF,03012011,625.00,625.00,6
19.40,619.40,19
QUINTEGRA.NS,Quintegra Solutions Limited,03012011,12.00,12.35,11.80,11.85,24129
RADAAN.NS,Radaan Mediaworks India Limited,03012011,2.75,2.85,2.70,2.70,13382
RADICO.NS,Radico Khaitan Limited,03012011,160.00,160.00,157.50,158.00,24494
RAINCOM.NS,RAINCOM.NS,03012011,182.05,184.70,178.10,180.40,9774
RAJESHEXP.NS,Rajesh Exports Ltd.,03012011,132.90,134.90,131.00,133.05,722850
RAJOIL.NS,Raj Oil Mills Limited,03012011,45.00,46.00,44.85,44.90,161611
RAJRAYON.NS,Raj Rayon Limited,03012011,14.15,15.40,14.15,14.95,4839
RAJSREESU.NS,Rajshree Sugars & Chemicals Ltd,03012011,78.15,80.50,76.00,79.40,10
8913
RAJTV.NS,Raj Television Network Limited,03012011,55.00,55.70,54.00,55.00,3153
RAJVIR.NS,Rajvir Industries Limited,03012011,220.00,220.00,213.10,213.70,217
RALLIS.NS,Rallis India Ltd.,03012011,1445.00,1469.00,1420.00,1432.85,3071
RAMANEWS.NS,Rama Newsprint and Papers Limited,03012011,20.00,20.50,19.60,20.05,4
1563
RAMCOIND.NS,Ramco Industries Ltd,03012011,59.50,61.70,59.15,61.50,22591
RAMCOSYS.NS,Ramco Systems Limited,03012011,115.25,119.45,115.25,117.50,6958
RAMSARUP.NS,Ramsarup Industries Limited,03012011,28.55,29.25,27.80,28.00,137245
RANASUG.NS,Rana Sugars Ltd,03012011,8.35,8.60,8.35,8.55,624705
RANBAXY.NS,Ranbaxy Laboratories Ltd,03012011,602.25,605.00,596.65,601.40,519111
RANEENGIN.NS,Rane Engine Valve Limited,03012011,278.00,278.00,278.00,278.00,1
RANEHOLDI.NS,Rane Holdings Limited,03012011,322.00,322.00,307.35,314.50,1468
RANEHOLDI.NS,Rane Holdings Limited,03012011,322.00,322.00,307.35,314.50,1468
RATNAMANI.NS,Ratnamani Metals & Tubes Limited,03012011,120.05,121.75,120.05,121.
35,3503
RAYMOND.NS,Raymond Ltd.,03012011,380.00,387.70,378.10,380.30,905618
RBL.NS,Rane Brake Lining Limited,03012011,149.00,151.00,148.25,149.20,5033
RCF.NS,Rashtriya Chemicals and Fertilizers Ltd.,03012011,102.85,103.95,102.00,10
3.15,2491039
RCOM.NS,Reliance Communications Limited,03012011,147.40,150.00,146.50,148.25,671
1603
RECLTD.NS,RECLTD.NS,03012011,300.00,303.00,290.50,291.80,1886605
REDINGTON.NS,Redington (India) Limited,03012011,83.50,83.50,79.25,79.50,2685821
REFEX.NS,Refex Refrigerants Limited,03012011,40.00,40.60,37.55,40.00,14242
REIAGROLT.NS,Rei Agro Limited,03012011,27.40,27.60,26.90,27.10,1202814
REISIXTEN.NS,REI Six Ten Retail Limited,03012011,66.00,67.30,65.10,65.30,8408
RELBANK.NS,Reliance Mutual Fund -Banking Exchange Traded,03012011,1199.00,1199.0
0,1140.00,1150.00,144
RELCAPITA.NS,Reliance Capital Limited,03012011,673.90,687.50,671.35,682.50,11296
65
RELGOLD.NS,Reliance Mutual Fund - Gold Exchange Traded F,03012011,1968.00,1968.0
0,1948.25,1962.50,47529
RELIANCE.NS,Reliance Industries Ltd,03012011,1065.00,1066.50,1052.60,1055.60,237
9838
RELIGARE.NS,Religare Enterprises Limited,03012011,471.00,474.00,465.00,467.95,41
117
RELINFRA.NS,RELINFRA.NS,03012011,850.00,876.50,848.05,862.45,1160006
RELMEDIA.NS,Relmedia,03012011,225.50,236.00,225.15,230.80,1567560
REMSONSIN.NS,Remsons Industries Ltd,03012011,20.70,21.70,20.70,21.35,260
RENUKA.NS,Shree Renuka Sugars Limited,03012011,97.00,99.20,97.00,98.35,5068965
REPRO.NS,Repro India Limited,03012011,120.00,120.00,116.80,117.55,2823
RESURGERE.NS,Resurgere Mines & Minerals India Limited,03012011,1.35,1.40,1.30,1.
40,3155030
REVATHI.NS,Revathi Equipment Limited,03012011,610.00,610.00,610.00,610.00,10
RICOAUTO.NS,Rico Auto Industries Ltd,03012011,21.25,22.60,21.00,21.80,1078431
RIIL.NS,Reliance Industrial Infrastructure Limited,03012011,726.00,742.50,718.05
,728.50,276936
RJL.NS,Renaissance Jewellery Limited,03012011,78.00,79.70,76.10,77.20,2013
RKFORGE.NS,Ramkrishna Forgings Limited,03012011,118.95,121.00,116.05,119.45,8367
RMCL.NS,Radha Madhav Corporation Limited,03012011,12.50,13.20,12.50,13.15,44672
RML.NS,Rane (Madras) Limited,03012011,170.15,173.95,170.15,172.10,1393
ROHITFERR.NS,Rohit Ferro-Tech Limited,03012011,51.05,54.60,51.05,53.70,164611
ROHLTD.NS,Royal Orchid Hotels Limited,03012011,84.50,84.50,81.30,81.55,7329
ROLTA.NS,Rolta India Ltd.,03012011,155.80,160.20,155.00,158.90,550896
ROMAN.NS,Roman Tarmat Limited,03012011,38.70,42.50,38.70,41.35,11630
RPGLIFE.NS,RPG Life Sciences Limited,03012011,96.15,96.15,88.25,88.85,19398
RPOWER.NS,RPOWER.NS,03012011,158.25,161.00,158.25,159.00,1994870
RSSOFTWAR.NS,R. S. Software (India) Limited,03012011,44.15,45.90,44.15,45.15,188
56
RSWM.NS,RSWM Limited,03012011,177.00,184.70,177.00,183.55,40275
RSYSTEMS.NS,R Systems International Limited,03012011,141.90,147.40,140.00,146.15
,15387
RUBYMILLS.NS,The Ruby Mills Ltd,03012011,991.00,994.90,980.00,981.55,291
RUCHINFRA.NS,Ruchi Infrastructure Ltd.,03012011,26.50,26.50,25.35,25.90,44391
RUCHIRA.NS,Ruchira Papers Limited,03012011,22.05,23.15,22.00,22.65,60781
RUCHISOYA.NS,Ruchi Soya Industries Ltd.,03012011,123.00,128.00,118.00,119.35,522
450
SABERORGA.NS,Sabero Organics Gujarat Ltd,03012011,60.65,63.70,60.65,61.75,99811
SABTN.NS,Sri Adhikari Brothers Television Network Limi,03012011,58.95,59.95,56.0
0,58.15,8793
SADBHAV.NS,Sadbhav Engineering Limited,03012011,120.00,125.70,118.20,124.30,3426
93
SAGCEM.NS,Sagar Cements Ltd.,03012011,145.20,149.80,142.25,143.45,9590
SAHPETRO.NS,Sah Petroleums Limited,03012011,28.20,28.40,27.00,27.40,8455
SAIL.NS,Steel Authority of India Ltd.,03012011,183.50,188.40,183.50,187.95,34602
61
SAKHTISUG.NS,Sakthi Sugars Ltd.,03012011,57.30,58.90,57.30,58.45,192519
SAKSOFT.NS,Saksoft Limited,03012011,48.80,50.00,48.70,49.30,4902
SAKUMA.NS,Sakuma Exports Limited,03012011,15.75,16.00,15.70,16.00,5054
SALORAINT.NS,Salora International Ltd.,03012011,46.00,47.00,45.25,45.35,1170
SALSTEEL.NS,S.A.L. Steel Limited,03012011,8.40,10.10,8.40,10.10,698841
SAMBHAAV.NS,Sambhaav Media Limited,03012011,2.55,2.65,2.40,2.40,8478
SAMTEL.NS,Samtel Color Ltd.,03012011,11.45,12.20,11.40,11.95,48933
SANDESH.NS,The Sandesh Limited,03012011,269.00,269.90,265.00,266.10,3503
SANGAMIND.NS,Sangam (India) Ltd.,03012011,42.60,43.90,42.40,43.35,35806
SANGHIIND.NS,Sanghi Industries Limited,03012011,26.60,26.60,24.75,25.15,22944
SANGHIPOL.NS,Sanghi Polyesters Ltd.,03012011,2.90,3.05,2.90,3.00,13208
SANGHVIMO.NS,Sanghvi Movers Ltd.,03012011,175.10,180.00,175.10,176.00,9572
SANWARIA.NS,Sanwaria Agro Oils Limited,03012011,151.00,153.00,149.05,151.00,7930
SARDAEN.NS,Sarda Energy And Min,03012011,337.00,343.25,332.00,338.30,99031
SAREGAMA.NS,Saregama India Limited,03012011,77.10,80.55,77.00,79.35,11698
SARLAPOLY.NS,Sarla Performance Fibers Limited,03012011,139.80,141.00,139.80,141.
00,668
SASKEN.NS,Sasken Communication Technologies Limited,03012011,181.10,196.20,181.0
0,194.30,272097
SATHAISPA.NS,Sathavahana Ispat Ltd,03012011,57.00,58.70,56.50,57.50,23423
SATYAMCOM.NS,Satyam Computer Services Ltd,03012011,66.90,68.30,66.40,67.05,56268
38
SBBJ.NS,State Bank of Bikaner and Jaipur,03012011,634.00,638.90,633.25,637.00,48
95
SBIGETS.NS,SBI Mutual Fund - SBI Gold Exchange Traded Sc,03012011,2050.00,2075.0
0,2050.00,2057.65,3461
SBIN.NS,State Bank of India,03012011,2832.70,2852.00,2815.15,2822.10,1106007
SBT.NS,State Bank of Travancore,03012011,835.00,835.00,681.00,827.20,10825
SCI.NS,Shipping Corporation Of India Ltd.,03012011,131.50,132.85,131.05,132.25,9
48839
SEAMECLTD.NS,SEAMEC Limited,03012011,132.00,135.00,132.00,134.15,28350
SEINVEST.NS,S.E. Investments Limited,03012011,31.00,37.45,30.50,37.35,3474411
SELAN.NS,Selan Exploration Technology Limited,03012011,400.00,410.00,398.00,404.
55,104173
SELMCL.NS,SEL Manufacturing Company Limited,03012011,25.50,25.70,25.00,25.15,103
5984
SESAGOA.NS,Sesa Goa Ltd.,03012011,333.40,341.75,331.50,340.10,3178294
SESHAPAPE.NS,Seshasayee Paper and Boards Ltd,03012011,247.65,251.50,247.65,250.6
0,815
SGFL.NS,Shree Ganesh Forgings Limited,03012011,8.75,9.20,8.75,9.20,1200
SGL.NS,Shivalik Global Limited,03012011,6.30,6.65,6.30,6.65,1988
SHAHALLOY.NS,Shah Alloys Limited,03012011,15.25,17.00,15.25,16.90,12013
SHALPAINT.NS,SHALPAINT.NS,03012011,338.95,340.00,330.00,339.00,181
SHANTIGEA.NS,Shanthi Gears Ltd,03012011,44.85,45.65,44.70,44.80,52564
SHARIABEE.NS,Benchmark Mutual Fund - Shariah Benchmark Exc,03012011,141.00,141.0
0,137.75,137.98,159
SHARRESLT.NS,Sharyans Resources Ltd.,03012011,74.05,75.00,73.00,75.00,105
SHASUNCHE.NS,Shasun Chemicals and Drugs Ltd.,03012011,65.00,75.50,65.00,73.60,71
3580
SHILPAMED.NS,Shilpa Medicare Limited,03012011,281.00,285.00,276.00,279.00,1529
SHIVAMAUT.NS,Shivam Autotech Limited,03012011,144.00,148.00,140.20,146.50,1847
SHIVTEX.NS,Shiva Texyarn Limited,03012011,57.70,64.40,56.35,61.80,78523
SHIV-VANI.NS,Shiv-Vani Oil & Gas Exploration Services Limi,03012011,396.90,398.0
0,392.50,395.45,11313
SHLAKSHMI.NS,Shri Lakshmi Cotsyn Limited,03012011,133.90,140.00,132.50,133.15,77
952
SHOPERSTO.NS,Shopper?s Stop Limited,03012011,748.90,755.00,742.45,749.05,4820
SHPRE.NS,Shree Precoated Steels,03012011,9.50,9.70,8.90,9.20,25760
SHREEASHT.NS,Shree Ashtavinayak Cine Vision Limited,03012011,7.60,7.60,7.60,7.60
,1438348
SHREECEM.NS,Shree Cements Ltd,03012011,2005.00,2057.40,2005.00,2025.10,2910
SHREERAMA.NS,SHREERAMA.NS,03012011,7.30,7.40,7.05,7.30,10864
SHRENUJ.NS,Shrenuj & Co Ltd,03012011,44.50,45.95,44.50,45.50,95909
SHREYANIN.NS,Shreyans Industries Ltd,03012011,32.95,32.95,29.05,31.15,2367
SHREYAS.NS,Shreyas Shipping & Logistics Limited,03012011,41.00,43.00,41.00,42.75
,1209
SHRIRAMCI.NS,Shriram City Union Finance Limited,03012011,608.95,616.00,600.05,60
3.85,2198
SHRIRAMEP.NS,SHRIRAMEP.NS,03012011,238.00,238.00,223.30,229.40,104489
SHYAMTEL.NS,Shyam Telecom Limited,03012011,53.60,56.40,53.60,55.10,8290
SICAGEN.NS,Sicagen India Limited,03012011,26.85,28.55,26.85,28.15,59337
SICAL.NS,Sical Logistics Limited,03012011,79.10,86.60,79.10,84.45,545135
SIEMENS.NS,Siemens Ltd,03012011,821.00,832.80,820.40,829.75,374691
SIL.NS,SIL.NS,03012011,35.00,35.95,34.65,34.65,2445
SILINV.NS,SIL Investments Limited,03012011,119.50,119.80,117.25,117.50,2585
SIMBHSUGA.NS,Simbhaoli Sugars Limited,03012011,47.30,49.50,47.30,49.05,78264
SIMPLEX.NS,Simplex Projects Limited,03012011,230.00,249.90,230.00,239.60,3993
SIMPLEXIN.NS,Simplex Infrastructures Limited,03012011,412.50,423.00,411.00,415.5
0,3019
SINTEX.NS,Sintex Industries Ltd.,03012011,182.35,188.40,182.35,185.30,2584727
SIRPAPER.NS,The Sirpur Paper Mills Ltd,03012011,53.95,53.95,53.60,53.75,302
SITASHREE.NS,SITASHREE.NS,03012011,7.55,8.15,7.55,7.80,13414
SIYSIL.NS,Siyaram Silk Mills Ltd,03012011,363.35,364.00,348.10,354.75,5217
SKFINDIA.NS,SKF India Limited,03012011,551.00,568.00,549.90,561.50,16105
SKMEGGPRO.NS,SKM Egg Products Export (India) Ltd.,03012011,15.50,15.75,15.00,15.
60,15514
SKUMARSYN.NS,S. Kumars Nationwide Ltd,03012011,87.90,88.75,87.00,87.60,1481069
SMARTLINK.NS,Smartlink,03012011,55.25,58.50,55.25,56.35,20540
SMSPHARMA.NS,SMS Pharmaceuticals Limited,03012011,186.00,193.00,186.00,192.20,12
25
SOBHA.NS,Sobha Developers Limited,03012011,329.65,329.65,325.30,327.85,63258
SOLARINDS.NS,Solar Industries India Limited,03012011,568.65,568.65,540.00,555.60
,5468
SOMANYCER.NS,Somany Ceramics Limited,03012011,57.85,57.85,56.60,56.80,8239
SOMATEX.NS,Soma Textiles & Industries Ltd.,03012011,10.10,10.35,10.10,10.25,1678
0
SONASTEER.NS,Sona Koyo Steering Systems Ltd.,03012011,18.45,19.40,18.35,19.15,27
4104
SONATSOFT.NS,Sonata Software Ltd,03012011,50.50,51.90,50.05,51.50,575341
SOTL.NS,Sotl,03012011,518.25,533.30,514.00,515.85,4344
SOUTHBANK.NS,The South Indian Bank Ltd.,03012011,24.30,24.75,24.30,24.60,5016290
SPARC.NS,Sun Pharma Advanced Research Company Limited,03012011,94.10,96.20,94.10
,95.60,156372
SPENTEX.NS,Spentex Industries Ltd,03012011,21.05,21.40,20.60,21.10,11722
SPIC.NS,Southern Petrochemicals Industries Corporatio,03012011,25.30,26.75,25.30
,26.05,1027739
SPICEMOBI.NS,SPICEMOBI.NS,03012011,113.00,114.00,109.10,111.35,103394
SPLIL.NS,SPL Industries Limited,03012011,7.50,7.50,7.10,7.20,3670
SRF.NS,SRF Ltd.,03012011,356.80,367.00,355.00,364.65,111840
SRGINFOTE.NS,SRGINFOTE.NS,03012011,0.70,0.75,0.70,0.75,18277
SRHHLINDS.NS,SRHHL Industries Limited,03012011,5.15,5.15,5.05,5.05,391
SRHHYPOLT.NS,Sree Rayalaseema Hi-Strength Hypo Limited,03012011,68.25,71.90,68.2
5,69.45,1966
SRTRANSFI.NS,Shriram Transport Finance Co. Ltd.,03012011,780.50,802.65,775.35,78
3.10,52234
SSWL.NS,Steel Strips Wheels Limited,03012011,342.05,351.80,338.10,349.25,79068
STAR.NS,Strides Arcolab Limited,03012011,446.00,456.00,446.00,450.35,76163
STARPAPER.NS,Star Paper Mills Ltd,03012011,30.40,31.60,30.40,30.55,3120
STCINDIA.NS,The State Trading Corporation of India Limite,03012011,335.80,344.00
,335.65,338.45,174319
STER.NS,Sterlite Industries ( India ) Limited,03012011,189.90,194.20,188.00,192.
25,7016455
STERLINBI.NS,Sterling Biotech Limited,03012011,104.45,104.45,103.00,103.70,26784
5
STERTOOLS.NS,Sterling Tools Ltd.,03012011,130.00,133.00,129.35,131.05,1073
STINDIA.NS,STI India Ltd,03012011,27.50,28.45,27.50,28.00,402
STOREONE.NS,Storeone,03012011,25.50,26.05,25.35,25.50,5673
STRTECH.NS,Sterlite Technologies Limited,03012011,77.00,79.50,76.50,78.80,970084
SUBEX.NS,Subex Azure Limited,03012011,82.85,84.90,82.50,83.60,2668231
SUBROS.NS,Subros Ltd,03012011,45.95,45.95,43.55,44.50,13756
SUDARSCHE.NS,Sudarshan Chemical Industries Ltd,03012011,700.00,700.00,660.00,676
.35,219
SUJANATOW.NS,Sujana Tower Limited,03012011,143.40,144.30,136.00,140.55,130452
SUJANAUNI.NS,SUJANAUNI.NS,03012011,8.30,8.30,8.10,8.20,43168
SUNCLAYTO.NS,Sundaram Clayton Limited,03012011,212.00,216.00,203.15,205.80,3099
SUNDARMFI.NS,Sundaram Finance Ltd.,03012011,597.00,600.00,588.00,595.55,7383
SUNDRMBRA.NS,Sundaram Brake Linings Ltd.,03012011,196.00,196.00,186.50,189.90,50
62
SUNDRMFAS.NS,Sundaram Fasteners Ltd,03012011,64.05,64.90,63.00,63.25,57867
SUNFLAG.NS,Sunflag Iron And Steel Company Limited,03012011,29.35,31.10,28.60,30.
65,594790
SUNILHITE.NS,SUNIL HITECH ENGR. LTD,03012011,143.65,143.65,138.55,139.55,32796
SUNPHARMA.NS,Sun Pharmaceuticals Industries Ltd,03012011,495.00,495.00,484.95,48
7.30,451017
SUNTECK.NS,Suntech Realty Limited,03012011,549.45,558.45,549.00,551.70,34659
SUNTV.NS,Sun TV Network Limited,03012011,526.00,544.00,525.30,539.65,167653
SUPER.NS,Super Sales India Limited,03012011,358.00,360.00,356.00,356.00,12
SUPERSPIN.NS,Super Spinning Mills Ltd,03012011,14.20,15.65,14.20,15.00,6948
SUPPETRO.NS,Supreme Petrochem Ltd,03012011,58.65,61.50,58.00,60.90,33288
SUPRAJIT.NS,Suprajit Engineering Limited,03012011,22.00,23.15,21.50,22.95,86191
SUPREMEIN.NS,Supreme Industries Ltd,03012011,254.90,254.90,245.00,253.75,7532
SUPREMETE.NS,SUPREMETE.NS,03012011,17.00,17.00,17.00,17.00,1
SURAJDIAM.NS,Su-Raj Diamonds (India) Ltd.,03012011,56.95,57.90,56.55,57.60,60432
SURANACOR.NS,SURANACOR.NS,03012011,109.10,110.70,109.10,109.35,1990
SURANAIND.NS,Surana Industries Limited,03012011,295.00,300.10,282.10,289.70,79
SURYAJYOT.NS,Suryajyoti Spinning Mills Limied,03012011,55.00,55.00,49.50,49.90,1
057407
SURYALAXM.NS,Suryalakshmi Cotton Mills Limited,03012011,116.00,119.45,115.30,115
.95,16419
SURYAPHAR.NS,Surya Pharmaceutical Limited,03012011,29.60,30.00,29.45,29.60,18541
3
SURYAROSN.NS,Surya Roshni Ltd,03012011,105.20,107.75,105.20,105.75,44916
SUTLEJTEX.NS,Sutlej Textiles and Industries Limited,03012011,305.00,311.00,305.0
0,307.75,1217
SUVEN.NS,Suven Life Sciences Limited,03012011,24.00,25.70,23.80,25.05,204893
SUZLON.NS,Suzlon Energy Limited,03012011,55.10,55.30,54.05,54.20,11540375
SWARAJENG.NS,Swaraj Engines Ltd,03012011,507.80,509.75,500.35,504.00,1652
SWARAJMAZ.NS,Swaraj Mazda Ltd,03012011,439.25,440.00,428.75,430.70,5681
SYNCOM.NS,Syncom Healthcare Limited,03012011,47.00,48.85,47.00,47.45,55531
SYNDIBANK.NS,Syndicate Bank,03012011,129.10,130.30,127.45,127.85,585397
TAINWALCH.NS,Tainwala Chemical and Plastic (I) Ltd,03012011,21.90,22.30,20.05,20
.05,535
TAJGVK.NS,Taj GVK Hotels & Resorts Limited,03012011,133.50,134.50,132.20,133.50,
20484
TAKE.NS,Take Solutions Limited,03012011,32.80,33.15,32.05,32.40,208716
TALBROAUT.NS,Talbros Automotive Componets Limited,03012011,66.00,66.00,65.15,65.
70,3529
TANLA.NS,Tanla Solutions Limited,03012011,22.45,22.70,22.15,22.45,446550
TANTIACON.NS,TANTIACON.NS,03012011,83.75,87.00,83.75,86.20,93151
TATACHEM.NS,Tata Chemicals Ltd.,03012011,394.00,407.20,394.00,404.60,446136
TATACOFFE.NS,Tata Coffee Limited,03012011,508.00,522.00,504.50,512.30,135634
TATACOMM.NS,TATACOMM.NS,03012011,260.00,266.50,254.90,265.00,360322
TATAELXSI.NS,Tata Elxsi (India) Ltd,03012011,315.75,324.00,311.05,316.55,479158
TATAINVES.NS,Tata Investment Corporation Ltd.,03012011,563.90,581.95,560.50,566.
95,23964
TATAMETAL.NS,Tata Metaliks Ltd,03012011,129.20,148.45,128.00,143.10,1495933
TATAMOTOR.NS,Tata Motors Limited,03012011,1327.70,1335.00,1301.20,1308.45,167814
0
TATAMTRDV.NS,Tata Motors Limited,03012011,794.00,803.00,787.05,789.00,124012
TATAPOWER.NS,Tata Power Co. Ltd.,03012011,1384.00,1384.00,1368.00,1374.75,168645
TATASPONG.NS,Tata Sponge Iron Ltd.,03012011,365.00,409.00,364.25,381.85,380314
TATASTEEL.NS,Tata Steel Limited,03012011,685.20,707.50,685.10,704.05,6654183
TCI.NS,Transport Corporation of India Limited,03012011,117.70,120.95,117.70,118.
75,19812
TCIFINANC.NS,TCI Finance Limited,03012011,47.65,48.35,44.15,47.45,16255
TCS.NS,Tata Consultancy Services Limited,03012011,1167.00,1176.95,1154.55,1158.0
5,702521
TECHM.NS,Tech Mahindra Limited,03012011,710.50,719.95,705.05,711.65,154085
TELEDATAI.NS,Teledata Informatics Limited,03012011,0.90,0.95,0.85,0.90,1508427
TEXMACOLT.NS,Texmaco Limited,03012011,52.50,55.00,52.00,54.55,1470541
TFCILTD.NS,Tourism Finance Corpn of India Ltd,03012011,36.50,37.15,36.20,36.75,1
26804
TFL.NS,Transwarranty Finance Limited,03012011,24.30,25.40,24.30,25.05,2330
THANGAMAY.NS,Thangamayil Jewellery Limited,03012011,166.00,169.00,161.20,166.30,
18983
THEMISMED.NS,Themis Medicare Limited,03012011,271.50,272.00,268.15,272.00,145
THERMAX.NS,Thermax Ltd,03012011,879.90,895.00,864.10,885.30,41406
THIRUSUGA.NS,Thiru Arooran Sugars Limited,03012011,175.10,196.95,175.10,189.90,4
103
THOMASCOO.NS,Thomas Cook (India) Ltd,03012011,61.85,64.00,61.70,63.30,367396
TIDEWATER.NS,Tide Water Oil Co. (India) Limited,03012011,8090.00,9080.00,8000.00
,8393.55,39912
TIIL.NS,Technocraft Industries (India) Limited,03012011,73.25,74.90,72.50,73.00,
18855
TIL.NS,TIL Ltd,03012011,730.45,732.00,711.00,718.45,3117
TIMESGTY.NS,TIMES GUARANTY LIMITED,03012011,63.20,65.75,63.20,63.50,8
TIMETECHN.NS,Time Technoplast Limited,03012011,59.00,59.25,57.65,57.95,118238
TIMKEN.NS,Timken India Limited,03012011,176.40,211.70,176.40,211.20,1213844
TINPLATE.NS,The Tinplate Company of India Limited,03012011,75.30,82.15,74.60,79.
35,1024087
TIPSINDLT.NS,TIPS Industries Limited,03012011,40.00,42.00,40.00,41.00,23121
TIRUMALCH.NS,Thirumalai Chemicals Ltd,03012011,125.00,125.00,123.50,124.30,3455
TITAN.NS,Titan Industries Ltd.,03012011,3617.00,3717.70,3617.00,3686.85,286666
TNPETRO.NS,Tamilnadu PetroProducts Ltd.,03012011,18.50,18.80,18.25,18.50,44076
TNPL.NS,Tamil Nadu Newsprint & Papers Ltd,03012011,142.00,143.65,141.50,141.80,1
5661
TNTELE.NS,Tamilnadu Telecommunication Ltd,03012011,8.45,8.45,8.10,8.15,1607
TODAYS.NS,Todays Writing Products Limited,03012011,12.45,12.45,11.55,11.90,8235
TOKYOPLAS.NS,Tokyo Plast International Ltd,03012011,15.20,15.20,13.75,13.75,1923
TORNTPHAR.NS,Torrent Pharmaceuticals Ltd.,03012011,576.10,581.20,576.10,579.15,1
4646
TORNTPOWE.NS,Torrent Power Limited,03012011,276.00,281.00,275.15,276.20,40361
TREADS.NS,Treadsdirect Limited,03012011,10.25,10.25,9.60,9.70,55432
TRENT.NS,Trent Ltd.,03012011,965.50,970.00,945.15,947.55,11169
TRF.NS,TRF Limited,03012011,555.00,580.00,555.00,566.85,29678
TRICOM.NS,Tricom India Limited,03012011,16.00,16.00,15.80,15.85,52332
TRIGYN.NS,Trigyn Technologies Limited,03012011,26.95,27.25,26.10,26.35,44070
TRIL.NS,Transformers And Rectifiers (India) Limited,03012011,305.10,317.00,305.1
0,315.90,11435
TRIVENI.NS,Triveni Engineering & Industries Limited,03012011,110.95,113.55,110.5
5,112.65,157240
TTKHEALTH.NS,TTK Healthcare Limited,03012011,405.00,409.60,395.15,397.35,10146
TTKPRESTI.NS,TTK Prestige Ltd.,03012011,1639.40,1658.00,1620.55,1643.80,72397
TTL.NS,T T Limited,03012011,36.00,40.50,36.00,39.35,70850
TTML.NS,Tata Teleservices (Maharashtra) Limited,03012011,19.40,20.15,19.10,19.95
,1937114
TUBEINVES.NS,Tube Investments of India Ltd,03012011,152.00,152.55,147.50,151.00,
184878
TULIP.NS,Tulip IT Services Limited,03012011,175.00,178.00,175.00,177.05,67374
TULSI.NS,TULSI.NS,03012011,30.00,31.00,29.20,29.50,594802
TV-18.NS,Television Eighteen India Ltd.,03012011,71.30,73.30,71.15,72.20,247353
TVSELECT.NS,TVS Electronics Limited,03012011,28.10,28.85,27.75,28.30,4934
TVSMOTOR.NS,TVS Motor Company Limited,03012011,72.60,73.95,72.10,72.85,3780147
TVSSRICHA.NS,TVS Srichakra Ltd,03012011,304.00,305.00,296.50,301.60,821
TVTODAY.NS,TV Today Network Limited,03012011,71.25,73.80,71.20,72.70,37475
TWL.NS,TWL.NS,03012011,513.90,521.40,510.10,512.25,452659
UBENGG.NS,UB Engineering Ltd.,03012011,162.05,165.95,161.10,163.25,14227
UBHOLDING.NS,UBHOLDING.NS,03012011,309.00,315.50,305.05,308.95,444113
UBL.NS,United Breweries Limited,03012011,506.00,520.95,502.00,517.35,334353
UCALFUEL.NS,Ucal Fuel Systems Ltd,03012011,75.00,77.00,75.00,75.30,36854
UCOBANK.NS,UCO Bank,03012011,117.15,118.30,116.75,117.05,2973698
UFLEX.NS,UFLEX Limited,03012011,201.50,207.80,201.50,205.20,891847
ULTRACEMC.NS,UltraTech Cement Limited,03012011,1085.00,1098.60,1080.05,1087.70,1
14830
UNICHEMLA.NS,Unichem Laboratories Ltd,03012011,243.00,246.95,240.05,244.10,12944
UNIENTER.NS,Uniphos Enterprises Limited,03012011,39.00,41.00,39.00,39.80,3332
UNIONBANK.NS,Union Bank of India,03012011,351.40,353.00,340.85,341.50,358466
UNIPHOS.NS,United Phosphorous Limited,03012011,173.00,175.75,168.35,169.10,15495
56
UNIPLY.NS,Uniply Industries Limited,03012011,15.00,16.30,15.00,16.25,2827
UNITECH.NS,Unitech Ltd,03012011,66.40,67.50,65.35,66.60,11289392
UNITEDTEA.NS,United Nilgiri Tea Limited,03012011,157.00,158.00,146.00,146.15,482
UNITY.NS,Unity Infraprojects Limited,03012011,102.40,103.15,99.50,100.20,81246
UNIVCABLE.NS,Universal Cables Ltd,03012011,84.35,84.70,83.00,83.30,2250
UPERGANGE.NS,Upper Ganges Sugar & Industries Ltd,03012011,58.65,58.75,56.80,58.2
0,4927
USHAMART.NS,Usha Martin Limited,03012011,70.70,74.50,70.70,73.10,553702
UTISUNDER.NS,UTI Mutual Fund,03012011,905.00,905.00,890.00,890.00,20
UTTAMSTL.NS,Uttam Galva Steels Limited,03012011,131.85,153.55,128.40,153.55,1912
229
UTTAMSUGA.NS,Uttam Sugar Mills Limited,03012011,51.10,52.90,51.00,52.20,10401
UTVSOF.NS,UTV Software Communications Limited,03012011,556.75,572.00,556.75,564.
05,9947
VAIBHAVGE.NS,Vaibhav Gems Limited,03012011,23.00,26.25,23.00,26.00,5887
VAKRANSOF.NS,Vakrangee Softwares Limited,03012011,304.95,309.90,302.65,304.15,41
885
VALECHAEN.NS,Valecha Engineering Limited,03012011,131.00,135.90,131.00,134.40,11
1710
VALUEIND.NS,VALUEIND.NS,03012011,26.15,26.70,26.00,26.30,13953
VARDHACRL.NS,Vardhman Acrylics Limited,03012011,12.40,12.55,11.80,12.10,112542
VARDMNPOL.NS,Vardhman Polytex Limited,03012011,66.05,69.90,64.50,69.70,5232
VARUN.NS,Varun Industries Limited,03012011,215.45,220.00,214.15,219.25,120094
VARUNSHIP.NS,Varun Shipping Co. Ltd.,03012011,34.30,34.55,34.05,34.30,173042
VASCONEQ.NS,Vascon Engineers Limited,03012011,142.00,146.80,139.20,140.55,93717
VENKEYS.NS,Venky's (India) Limited,03012011,718.00,748.90,716.70,729.50,192551
VENUSREM.NS,Venus Remedies Limited,03012011,275.00,278.00,272.00,276.80,3666
VESUVIUS.NS,Vesuvius India Ltd,03012011,334.90,343.00,329.10,341.30,4757
VGUARD.NS,VGUARD.NS,03012011,176.05,180.50,175.00,177.75,76650
VHL.NS,Vardhman Holdings Limited,03012011,492.75,500.00,492.75,498.40,881
VICEROY.NS,Viceroy Hotels Limited,03012011,39.90,39.90,38.65,39.10,57486
VIDEOIND.NS,Videocon Industries Limited,03012011,216.10,220.25,215.20,218.50,362
659
VIJAYABAN.NS,Vijaya Bank,03012011,102.80,103.50,101.30,101.75,2705419
VIJSHAN.NS,VIJSHAN.NS,03012011,30.10,31.00,30.10,30.85,1889
VIKASHMET.NS,Vikash Metal & Power Limited,03012011,16.70,17.80,16.55,17.50,21112
VIMTALABS.NS,Vimta Labs Limited,03012011,34.70,34.70,33.00,34.00,8112
VINATIORG.NS,Vinati Organics Limited,03012011,79.05,81.35,79.00,79.90,39474
VINDHYATE.NS,Vindhya Telelinks Ltd.,03012011,269.00,269.00,261.00,265.50,6364
VINYLINDI.NS,Vinyl Chemicals (India) Limited,03012011,14.80,14.80,13.80,14.40,31
33
VIPIND.NS,VIP Industries Ltd.,03012011,671.90,688.50,671.00,678.15,901763
VIPUL.NS,Vipul Limited,03012011,18.60,18.60,18.25,18.40,4403
VISAKAIND.NS,Visaka Industries Ltd.,03012011,130.90,135.00,130.90,134.75,4883
VISASTEEL.NS,Visa Steel Limited,03012011,36.90,39.25,36.40,38.10,336338
VISESHINF.NS,Visesh Infotecnics Limited,03012011,8.90,8.90,8.25,8.35,6237
VISHALRET.NS,Vishal Retail Limited,03012011,33.50,39.90,33.15,37.90,901081
VISUINTL.NS,Visu International Limited,03012011,4.05,4.40,4.05,4.35,14178
VIVIMEDLA.NS,Vivimed Labs Limited,03012011,277.10,313.80,277.10,312.00,2013910
VLSFINANC.NS,VLS Finance Ltd.,03012011,19.05,19.65,19.05,19.30,20838
VOLTAMP.NS,Voltamp Transformers Limited,03012011,768.90,773.75,753.15,758.35,145
10
VOLTAS.NS,Voltas Ltd.,03012011,219.00,226.40,218.00,225.65,963114
VSTIND.NS,VST Industries Ltd.,03012011,629.00,638.00,625.10,628.25,1199
VTL.NS,Vardhman Textiles Limited,03012011,304.25,309.05,304.25,307.90,13027
WABCO-TVS.NS,WABCO-TVS (INDIA) Limited,03012011,1075.00,1094.30,1060.00,1060.75,
4671
WALCHANNA.NS,Walchandnagar Industries Ltd,03012011,172.95,176.50,172.25,173.40,7
3275
WANBURY.NS,Wanbury Limited,03012011,51.90,52.25,49.70,50.05,52797
WEBELSOLA.NS,Webel-SL Energy Systems Limited,03012011,99.90,100.60,98.35,100.05,
6904
WEIZMANIN.NS,Weizmann Ltd,03012011,21.80,22.00,20.75,21.45,14896
WELSPUNIN.NS,Welspun India Limited,03012011,61.00,61.15,60.20,60.40,25114
WENDT.NS,Wendt (India) Ltd.,03012011,1076.95,1077.80,1047.05,1069.50,170
WHEELS.NS,Wheels India Ltd,03012011,268.00,270.45,266.00,270.10,611
WHIRLPOOL.NS,Whirpool Of India Limited,03012011,282.60,295.80,282.60,293.80,3186
7
WILLAMAGO.NS,Williamson Magor & Co Ltd,03012011,63.45,63.75,61.75,62.75,2424
WINDSOR.NS,Windsor Machines Limited,03012011,85.50,89.40,85.50,87.70,30577
WINSOMYAR.NS,Winsome Yarns Ltd,03012011,2.50,2.55,2.40,2.40,48567
WIPRO.NS,Wipro Ltd,03012011,496.80,496.80,482.30,483.05,978985
WOCKPHARM.NS,Wockhardt Limited,03012011,356.00,374.95,350.50,371.10,20833
WSI.NS,W S Industries (I) Ltd,03012011,32.45,33.75,32.45,32.90,2675
WSTCSTPAP.NS,West Coast Paper Mills Ltd,03012011,94.50,94.50,92.50,94.15,12302
WWIL.NS,Wire and Wireless (India) Limited,03012011,12.10,12.45,12.10,12.35,85695
8
WYETH.NS,Wyeth Limited,03012011,810.00,824.90,810.00,818.10,2690
XPROINDIA.NS,Xpro India Limited,03012011,59.00,72.00,56.35,71.75,1232108
YESBANK.NS,Yes Bank Limited,03012011,315.00,316.95,314.30,315.55,1309715
ZEEL.NS,Zee Entertainment Enterprises Ltd,03012011,148.85,148.85,143.00,144.55,1
200625
ZEENEWS.NS,Zee News Limited,03012011,13.90,14.15,13.80,14.05,728626
ZENITHBIR.NS,Zenith Birla (India) Limited,03012011,10.80,11.30,10.70,11.00,58231
0
ZENITHCOM.NS,Zenith Computers Limited,03012011,26.45,28.25,26.05,27.70,16161
ZENITHINF.NS,Zenith Infotech Ltd.,03012011,190.00,211.90,185.00,195.80,1730
ZENSARTEC.NS,Zensar Technologies Limited,03012011,168.00,170.00,166.25,169.40,85
31
ZICOM.NS,Zicom Electronic Security Systems Limited,03012011,55.25,56.10,54.75,55
.05,121101
ZODIACLOT.NS,Zodiac Clothing Company Ltd,03012011,402.00,408.00,401.25,403.35,10
28
ZODJRDMKJ.NS,Zodiac JRD- MKJ Ltd,03012011,25.25,25.25,25.05,25.10,1104
ZUARIAGRO.NS,Zuari Industries Ltd.,03012011,710.00,722.85,700.20,706.35,18484
ZYDUSWELL.NS,Zydus Wellness Limited,03012011,584.25,602.00,584.25,597.70,3386
ZYLOG.NS,Zylog Systems Limited,03012011,420.00,434.95,420.00,434.05,113391
20MICRONS.NS,20 Microns Limited,04012011,46.05,46.60,45.55,46.05,10857
3IINFOTEC.NS,3I Infotech Limited,04012011,63.00,63.40,61.50,61.95,1429712
3MINDIA.NS,3M India Limited,04012011,3665.00,3690.00,3600.00,3621.10,89
AARTIDRUG.NS,Aarti Drugs Ltd.,04012011,149.50,150.00,148.05,149.30,7525
AARTIIND.NS,Aarti Industries Ltd.,04012011,64.50,65.80,63.25,63.65,64909
AARVEEDEN.NS,Aarvee Denims & Exports Limited,04012011,77.05,84.00,77.05,83.60,17
712
ABAN.NS,Aban Offshore Ltd.,04012011,816.80,834.00,807.60,823.80,973380
ABB.NS,ABB Limited,04012011,812.00,817.10,801.00,809.05,113702
ABBOTINDI.NS,Abbott India Limited,04012011,1310.00,1349.90,1310.00,1322.90,5267
ABCIL.NS,Aditya Birla Chemicals (India) Limited,04012011,141.50,142.90,140.00,14
2.10,3503
ABGSHIP.NS,ABG Shipyard Limited,04012011,430.10,434.90,426.50,430.90,1071340
ABHISHEK.NS,Abhishek Corporation Limited,04012011,20.70,20.75,19.80,20.05,19688
ABIRLANUV.NS,Aditya Birla Nuvo Limited,04012011,842.00,848.00,833.25,841.65,7658
2
ABSHEKIND.NS,Abhishek Industries Limited,04012011,17.90,17.95,17.40,17.50,220940
ACC.NS,ACC Limited,04012011,1074.70,1088.00,1065.00,1073.35,286869
ACE.NS,Action Construction Equipment Limited,04012011,57.00,58.75,53.20,57.40,32
2095
ACKRUTI.NS,Ackruti City Limited,04012011,248.20,254.00,248.00,249.85,52815
ADANIENT.NS,Adani Enterprises Limited,04012011,650.00,656.00,646.30,650.35,18196
5
ADANIPOWE.NS,Adani Power Limited,04012011,130.55,131.40,129.25,130.15,463089
ADHUNIK.NS,Adhunik Metaliks Limited,04012011,105.85,108.15,104.15,107.85,662463
ADORWELD.NS,Ador Welding Limited,04012011,212.00,215.60,208.10,208.20,3588
ADSL.NS,Allied Digital Services Limited,04012011,198.00,199.50,189.00,190.65,568
91
ADVANIHOT.NS,Advani Hotels & Resorts (India) Limited,04012011,39.65,40.50,39.40,
39.75,1262
ADVANTA.NS,Advanta India Limited,04012011,396.00,454.70,390.60,411.80,451104
AEGISCHEM.NS,Aegis Logistics Limited,04012011,337.50,338.60,332.00,335.40,64087
AFL.NS,Accel Frontline Limited,04012011,50.20,51.25,49.35,51.05,4279
AFTEK.NS,Aftek Limited,04012011,18.00,18.00,17.30,17.55,306876
AGRODUTCH.NS,Agro Dutch Industries Limited,04012011,15.70,15.95,15.20,15.30,3624
3
AHLUCONT.NS,Ahluwalia Cont Ind Limited,04012011,152.00,156.00,152.00,155.40,2902
9
AHMEDFORG.NS,Ahmednagar Forgings Ltd,04012011,165.90,167.00,162.00,165.80,37431
AIAENG.NS,AIA Engineering Limited,04012011,428.00,430.90,408.00,411.00,6558
AICHAMP.NS,AICHAMP.NS,04012011,37.80,37.80,37.80,37.80,50
AJANTPHAR.NS,Ajanta Pharma Limited,04012011,218.00,218.95,214.05,216.40,4979
AJMERA.NS,Ajmera Realty & Infra India Limited,04012011,224.20,224.70,211.30,213.
00,159935
AKSHOPTFB.NS,Aksh Optifibre Limited,04012011,15.95,16.70,15.75,16.10,335246
ALBK.NS,Allahabad Bank,04012011,230.00,232.30,220.75,221.40,678423
ALCHEM.NS,Alchemist Ltd,04012011,248.00,252.00,240.00,248.85,87872
ALEMBICLT.NS,Alembic Limited,04012011,67.80,68.75,67.45,68.20,174743
ALFALAVAL.NS,Alfa Laval India Ltd,04012011,1220.00,1260.00,1218.80,1240.10,274
ALKALI.NS,Alkali Metals Limited,04012011,78.80,79.20,77.00,77.40,23412
ALKYLAMIN.NS,Alkyl Amines Chemicals Ltd.,04012011,90.00,94.50,88.25,92.00,540
ALLCARGO.NS,Allcargo Global Logistics Limited,04012011,151.70,153.00,148.70,149.
15,43091
ALLSEC.NS,Allsec Technologies Limited,04012011,36.00,37.80,36.00,36.60,1486
ALMONDZ.NS,Almondz Global Securities Limited,04012011,45.35,46.95,44.10,45.05,12
760
ALOKTEXT.NS,Alok Industries Limited,04012011,29.00,29.25,28.25,28.65,14756615
ALPA.NS,Alpa Laboratories Limited,04012011,15.30,15.85,15.05,15.65,14403
ALPHAGEO.NS,Alphageo (India) Limited,04012011,176.50,179.00,166.70,174.90,3135
ALPSINDUS.NS,Alps Industries Ltd.,04012011,7.45,7.70,7.35,7.45,79685
AMARAJABA.NS,Amara Raja Batteries Ltd,04012011,192.55,195.75,189.50,192.15,34067
AMARAJABA.NS,Amara Raja Batteries Ltd,04012011,192.55,195.75,189.50,192.15,34067
AMARJOTHI.NS,Amarjothi Spinning Mills,04012011,60.30,62.00,60.00,60.65,1593
AMBIKCO.NS,Ambika Cotton Mills Limited,04012011,225.00,225.00,219.00,219.75,4886
AMBUJACEM.NS,Ambuja Cements Ltd,04012011,143.95,146.90,143.50,144.45,1658093
AMDIND.NS,AMDIND.NS,04012011,23.50,24.50,23.50,24.00,22624
AMRUTANJA.NS,Amrutajan Health Limited,04012011,724.50,763.35,715.20,725.60,81659
AMTEKAUTO.NS,Amtek Auto Ltd,04012011,136.95,137.40,129.10,130.65,919109
AMTEKINDI.NS,Amtek India Limited,04012011,69.00,70.30,68.25,69.90,802259
ANANTRAJ.NS,Anant Raj Industries Limited,04012011,110.05,112.75,109.30,109.70,83
3426
ANDHRABAN.NS,Andhra Bank,04012011,151.00,151.10,145.00,145.80,1227303
ANDHRSUGA.NS,The Andhra Sugars Ltd,04012011,122.00,125.60,121.35,123.45,66995
ANIKINDS.NS,ANIKINDS.NS,04012011,50.10,51.50,49.75,50.75,5077
ANKURDRUG.NS,Ankur Drugs And Pharma Limited,04012011,107.00,108.90,105.00,106.35
,355842
ANSALHSG.NS,Ansal Housing and Construction Limited,04012011,59.00,59.70,58.30,58
.60,10808
ANTGRAPHI.NS,Antarctica Ltd,04012011,0.35,0.40,0.35,0.40,162213
APARINDS.NS,Apar Industries Limited,04012011,254.00,254.00,236.00,236.80,13935
APCOTEXIN.NS,Apcotex Industries Limited,04012011,163.35,168.25,163.00,167.00,673
APIL.NS,Alstom Projects India Limited,04012011,706.00,729.90,698.15,724.25,22629
6
APOLLOHOS.NS,Apollo Hospitals Enterprise Ltd,04012011,466.00,470.00,458.10,461.8
0,31894
APOLLOTYR.NS,Apollo Tyres Ltd,04012011,69.35,71.20,67.80,70.50,5031415
APPAPER.NS,The Andhra Pradesh Paper Mills Limited,04012011,160.05,164.65,157.20,
158.40,10810
APTECHT.NS,Aptech Limited,04012011,139.00,143.80,138.50,141.40,960826
AQUA.NS,Aqua Logistics Limited,04012011,41.40,42.90,41.05,42.65,652823
ARCHIDPLY.NS,Archidply Industries Limited,04012011,26.55,27.30,26.35,26.50,10738
ARCHIES.NS,Archies Limited,04012011,44.35,44.75,43.55,44.05,149464
ARIES.NS,Aries Agro Limited,04012011,137.50,138.50,133.50,135.35,8450
ARIHANT.NS,Arihant Foundations & Housing Ltd,04012011,87.00,101.90,87.00,92.55,2
524
ARL.NS,Arvind Remedies Limited,04012011,2.05,2.10,2.05,2.05,258468
AROGRANIT.NS,Aro Granite Industries Limited,04012011,49.80,51.95,49.80,51.60,540
2
ARROWTEX.NS,Arrow Textiles Limited,04012011,14.20,14.20,12.85,12.85,37735
ARSHIYA.NS,Arshiya International Limited,04012011,273.55,276.50,265.00,268.10,13
219
ARVIND.NS,Arvind Limited,04012011,73.05,74.20,71.40,72.40,3295646
ASAHIINDI.NS,Asahi India Glass Limited,04012011,98.60,100.75,97.00,98.00,127805
ASAL.NS,Automotive Stampings and Assemblies Limited,04012011,98.50,98.50,92.10,9
3.40,13141
ASHAPURMI.NS,Ashapura Minechem Ltd,04012011,44.60,44.60,42.60,43.15,174661
ASHIMASYN.NS,Ashima Limited,04012011,8.00,8.10,7.85,8.00,6609
ASHOKLEY.NS,Ashok Leyland Ltd,04012011,67.80,68.50,66.30,67.55,10540436
ASIANELEC.NS,Asian Electronics Ltd,04012011,21.80,21.80,20.75,20.85,120517
ASIANPAIN.NS,Asian Paints Limited,04012011,2899.00,2899.00,2826.00,2836.20,24922
ASIANTILE.NS,Asian Granito India Limited,04012011,59.10,61.25,59.10,61.25,2013
ASIL.NS,Amit Spinning Industries Limited,04012011,5.00,5.15,4.75,5.15,301
ASSAMCO.NS,Assam Company Limited,04012011,21.55,21.70,21.20,21.30,630707
ASTEC.NS,Astec LifeSciences Limited,04012011,61.10,63.15,61.05,61.55,30566
ASTRAL.NS,Astral Poly Technik Limited,04012011,158.45,159.30,154.95,155.95,9825
ASTRAMICR.NS,Astra Microwave Products Limited,04012011,48.10,49.45,47.80,48.30,2
17940
ASTRAZEN.NS,AstraZeneca Pharma India Limited,04012011,1286.00,1325.00,1286.00,13
13.80,1723
ATFL.NS,Agro Tech Foods Limited,04012011,396.50,414.00,383.30,384.75,29747
ATLANTA.NS,Atlanta Limited,04012011,87.65,92.60,86.40,89.80,1419122
ATLASCYCL.NS,Atlas Cycles (Haryana) Ltd,04012011,255.00,255.45,248.50,250.30,190
85
ATUL.NS,Atul Ltd.,04012011,184.00,194.00,183.30,189.85,70056
AURIONPRO.NS,Aurionpro Solutions Limited,04012011,233.35,245.00,230.05,231.55,81
1
AUROPHARM.NS,Aurobindo Pharma Ltd,04012011,1349.80,1365.50,1328.50,1359.65,26568
6
AUSOMENT.NS,Ausoment,04012011,42.95,46.00,42.95,46.00,5770
AUSTRAL.NS,Austral Coke & Projects Limited,04012011,5.30,5.35,4.95,4.95,2464762
AUTOAXLES.NS,Automative Axles Ltd,04012011,444.00,444.00,438.25,438.60,867
AUTOIND.NS,Autoline Industries Limited,04012011,215.50,225.90,214.55,223.50,1366
91
AUTOLITIN.NS,Autolite (India) Limited,04012011,25.10,26.25,25.10,25.40,2830
AVENTIS.NS,Aventis Pharma Limited,04012011,1920.00,1921.00,1910.00,1913.30,161
AVTNPL.NS,AVT Natural Products Limited,04012011,119.05,131.00,118.40,125.05,7361
AXISBANK.NS,Axis Bank Limited,04012011,1372.90,1376.60,1343.50,1347.95,1383815
BAGFILMS.NS,B.A.G Films and Media Limited,04012011,11.05,11.20,10.55,10.75,23166
1
BAJAJ-AUT.NS,BAJAJ-AUT.NS,04012011,1479.00,1484.80,1420.65,1429.80,1781719
BAJAJELEC.NS,Bajaj Electricals Limited,04012011,241.00,246.40,239.10,241.55,4893
4
BAJAJFINS.NS,BAJAJFINS.NS,04012011,475.00,477.90,464.25,468.20,12347
BAJAJHIND.NS,Bajaj Hindusthan Ltd,04012011,121.20,123.75,119.00,122.70,2201612
BAJAJHLDN.NS,BAJAJHLDN.NS,04012011,877.80,878.00,856.15,864.25,168249
BALAJITEL.NS,Balaji Telefilms Ltd.,04012011,41.00,41.25,40.60,40.75,166007
BALAMINES.NS,Balaji Amines Limited,04012011,46.00,46.00,44.10,44.90,14506
BALKRISIN.NS,Balkrishna Industries Limited,04012011,129.90,135.95,127.15,127.95,
149745
BALLARPUR.NS,BALLARPUR.NS,04012011,38.30,40.30,38.30,39.25,1842183
BALMLAWRI.NS,Balmer Lawrie & Co. Ltd,04012011,590.00,591.70,585.05,585.85,7212
BALPHARMA.NS,Bal Pharma Limited,04012011,30.20,31.25,30.10,30.45,10293
BALRAMCHI.NS,Balrampur Chini Mills Ltd,04012011,91.50,92.95,89.70,91.15,2809768
BANARISUG.NS,Bannari Amman Sugars Ltd,04012011,869.90,885.90,861.55,863.90,996
BANCOINDI.NS,Banco Products (I) Ltd,04012011,90.00,91.95,87.10,87.90,27273
BANG.NS,BANG.NS,04012011,41.75,43.25,41.65,42.35,14652
BANKBAROD.NS,Bank of Baroda,04012011,871.70,903.25,865.00,878.05,192407
BANKBEES.NS,Benchmark Asset Management Company Pvt. Ltd.,04012011,1198.00,1198.0
0,1160.00,1162.83,1025
BANKINDIA.NS,Bank of India,04012011,453.10,455.50,436.60,438.55,1098082
BANSWRAS.NS,Banswara Syntex Limited,04012011,130.00,135.00,128.25,134.20,20012
BARTRONIC.NS,Bartronics India Limited,04012011,92.00,92.00,88.80,89.65,215963
BASF.NS,BASF India Ltd,04012011,633.15,667.80,633.15,648.00,18433
BASML.NS,Bannari Amman Spinning Mills Limited,04012011,136.00,142.00,136.00,138.
50,329
BATAINDIA.NS,Bata India Ltd,04012011,375.00,407.35,375.00,403.45,2065383
BATLIBOI.NS,Batliboi Limited,04012011,31.05,31.45,30.40,30.50,1371
BAYERCROP.NS,Bayer Cropscience Limited,04012011,927.40,944.90,886.20,898.35,9632
BBL.NS,Bharat Bijlee Ltd.,04012011,987.00,1020.00,980.00,987.15,3772
BBTC.NS,Bombay Burmah Trading Corp. Ltd,04012011,549.00,564.70,532.05,536.55,399
28
BEL.NS,Bharat Electronics Ltd,04012011,1760.00,1770.00,1736.15,1759.90,37592
BEML.NS,Bharat Earth Movers Ltd,04012011,1038.20,1040.00,1019.75,1023.75,16249
BEPL.NS,Bhansali Engineering Polymers Ltd,04012011,40.40,40.45,39.00,39.50,5312
BERGEPAIN.NS,Berger Paints (I) Ltd,04012011,103.05,103.05,101.00,102.00,130689
BFUTILITI.NS,BF Utilities Limited,04012011,918.20,943.50,911.05,917.00,774135
BGRENERGY.NS,BGR Energy Systems Limited,04012011,742.00,743.85,724.00,730.90,985
82
BHAGWATIH.NS,Bhagwati Banquets and Hotels Limited,04012011,126.50,128.50,123.25,
127.95,24921
BHAGYNAGA.NS,Bhagyanagar India Limited,04012011,21.20,21.50,20.75,21.20,10680
BHARATFOR.NS,Bharat Forge Co. Ltd,04012011,381.75,388.90,380.20,385.25,536198
BHARATGEA.NS,Bharat Gears Ltd,04012011,63.50,64.75,63.15,63.45,4467
BHARATRAS.NS,Bharat Rasayan Ltd,04012011,87.00,87.00,84.10,86.00,527
BHARTIART.NS,Bharti Airtel Limited,04012011,360.25,361.85,353.15,356.40,3455137
BHARTISHI.NS,Bharati Shipyard Limited,04012011,219.95,223.00,217.10,218.05,36009
1
BHEL.NS,Bharat Heavy Electricals Ltd,04012011,2343.00,2353.40,2323.00,2331.35,67
1487
BHUSANSTL.NS,Bhushan Steel Limited,04012011,493.00,501.35,490.10,492.05,741679
BIL.NS,Bhartiya International Limited,04012011,82.60,82.60,78.10,81.35,18394
BILPOWER.NS,Bilpower Limited,04012011,143.15,144.75,141.15,142.35,3534
BIMETAL.NS,Bimetal Bearings Limited,04012011,299.95,299.95,289.10,290.45,650
BINANICEM.NS,Binani Cement Limited,04012011,90.45,90.50,88.00,88.65,53130
BINANIIND.NS,Binani Industries Limited,04012011,235.50,236.10,226.00,230.70,5243
22
BINDALAGR.NS,Oswal Chemicals & Fertilizers Ltd.,04012011,43.90,44.15,42.60,42.90
,2786965
BIOCON.NS,Biocon Limited,04012011,427.00,430.50,420.60,427.50,532324
BIRLACORP.NS,Birla Corporation Ltd,04012011,361.10,370.00,360.00,364.45,2504
BIRLAERIC.NS,Birla Ericsson Optical Ltd,04012011,19.85,20.10,19.35,19.60,3490
BIRLAMONE.NS,Birlamone,04012011,35.45,35.45,33.20,33.85,18838
BIRLAPOWE.NS,Birla Power Solutions Limited,04012011,1.25,1.25,1.20,1.20,7490595
BLBLIMITE.NS,BLB Limited,04012011,12.00,12.75,12.00,12.25,76483
BLKASHYAP.NS,B. L. Kashyap and Sons Limited,04012011,33.60,34.00,32.60,32.80,124
336
BLUECHIP.NS,Blue Chip India Ltd,04012011,1.60,1.75,1.60,1.70,165261
BLUECOAST.NS,Blue Coast Hotels and Resorts Limited,04012011,232.00,232.15,232.00
,232.15,37
BLUEDART.NS,Blue Dart Express Ltd,04012011,1131.00,1134.00,1090.00,1115.15,3239
BLUESTARC.NS,Blue Star Limited,04012011,439.20,439.20,431.10,431.65,5461
BLUESTINF.NS,Blue Star Infotech Limited,04012011,108.15,112.00,108.00,110.45,921
0
BOC.NS,BOC India Limited,04012011,364.80,364.80,345.10,354.35,58070
BOMDYEING.NS,Bombay Dyeing & Mfg Co. Ltd,04012011,533.90,537.70,524.30,526.00,19
0446
BOSCHLTD.NS,BOSCHLTD.NS,04012011,6600.00,6724.95,6385.00,6472.80,7075
BPCL.NS,Bharat Petroleum Corpn. Ltd,04012011,661.00,664.00,650.05,653.55,679992
BPL.NS,BPL.NS,04012011,34.25,34.50,33.05,33.30,97137
BRANDHOUS.NS,Brandhouse Retails Limited,04012011,32.50,33.25,32.20,32.55,136731
BRFL.NS,Bombay Rayon Fashions Limited,04012011,201.50,210.90,200.05,205.90,11909
62
BRIGADE.NS,Brigade Enterprises Limited,04012011,116.60,119.05,114.95,116.85,3673
8
BRITANNIA.NS,Britannia Industries Ltd,04012011,409.00,417.00,408.10,409.60,22983
2
BROADCAST.NS,Broadcast Initiatives Limited,04012011,17.00,17.55,16.35,17.50,8461
BSELINFRA.NS,BSEL Infrastructure Realty Limited,04012011,8.20,8.35,8.00,8.05,117
245
BSL.NS,BSL Ltd,04012011,28.10,30.85,28.10,29.05,3531
BURNPUR.NS,Burnpur Cement Limited,04012011,10.20,10.40,10.10,10.15,99621
BVCL.NS,Barak Valley Cements Limited,04012011,26.30,27.25,26.30,26.90,2441
CADILAHC.NS,Cadila Healthcare Limited,04012011,767.00,774.90,765.00,766.90,24812
CAIRN.NS,Cairn India Limited,04012011,336.50,345.15,335.50,341.20,4434470
CALSOFT.NS,California Software Company Limited,04012011,40.45,41.45,39.25,41.30,
6201
CAMBRIDGE.NS,Cambridge Solutions Limited,04012011,49.80,51.00,48.95,50.00,25188
CAMLIN.NS,Camlin Ltd.,04012011,46.10,46.65,45.90,46.30,35462
CANBK.NS,CANARA BANK,04012011,652.00,666.20,648.05,649.25,474989
CANDC.NS,C & C Constructions Limited,04012011,211.00,217.80,208.20,208.60,16103
CANFINHOM.NS,Can Fin Homes Ltd,04012011,127.10,130.25,123.35,124.20,32604
CARBORUNI.NS,Carborundum Universal Ltd,04012011,259.50,261.50,253.30,259.00,8260
CAROLINFO.NS,Carol Info Services Limited,04012011,151.90,151.90,138.75,139.35,26
289
CASTROL.NS,Castrol India Ltd,04012011,458.10,463.45,454.00,456.25,14863
CCCL.NS,Consolidated Construction Consortium Limited,04012011,65.90,65.90,61.00,
61.60,112485
CCL.NS,CCL Products (India) Limited,04012011,297.75,297.80,288.00,289.30,4280
CEATLTD.NS,CEAT Limited,04012011,137.50,141.35,137.15,138.10,167045
CELEBRITY.NS,Celebrity Fashions Limited,04012011,19.90,20.35,19.80,19.85,942
CELESTIAL.NS,Celestial Labs Limited,04012011,27.75,29.00,26.75,28.15,82998
CENTENKA.NS,Century Enka Ltd,04012011,204.45,204.45,198.30,198.75,15991
CENTEXT.NS,Century Extrusions Limited,04012011,4.90,4.90,4.55,4.70,78250
CENTRALBK.NS,Central Bank of India,04012011,184.00,184.00,175.90,176.55,642929
CENTUM.NS,Solectron Centum Electronics Limited,04012011,126.45,128.85,126.45,128
.85,3884
CENTURYPL.NS,Century Plyboards (India) Limited,04012011,60.25,61.75,59.50,59.70,
199399
CENTURYTE.NS,Century Textiles & Industries Ltd,04012011,440.00,444.80,438.30,440
.15,412215
CERA.NS,Cera Sanitaryware Limited,04012011,161.50,164.40,161.00,163.80,1595
CESC.NS,CESC Ltd.,04012011,369.20,379.00,367.15,377.20,184394
CHAMBLFER.NS,Chambal Fertilizers & Chemicals Ltd,04012011,92.50,92.80,83.70,90.1
5,8352288
CHEMFALKA.NS,CHEMFAB ALKALIS LIMITED,04012011,66.00,67.95,65.00,66.05,3357
CHEMPLAST.NS,Chemplast Sanmar Ltd.,04012011,8.10,8.20,7.85,7.95,60321
CHENNPETR.NS,Chennai Petroleum Corporation Limited,04012011,251.70,254.55,250.10
,252.10,38454
CHESLINTE.NS,Cheslind Textiles Ltd,04012011,16.60,16.60,16.30,16.30,700
CHETTINAD.NS,Chettinad Cement Corporation Ltd,04012011,530.00,535.00,530.00,535.
00,300
CINEMAX.NS,Cinemax India Limited,04012011,55.70,57.45,55.50,56.05,7846
CINEVISTA.NS,Cinevistaas Limited,04012011,5.65,5.65,5.15,5.20,8211
CIPLA.NS,Cipla Ltd.,04012011,375.00,381.00,370.05,379.25,1826723
CLASSIC.NS,Classic Diamonds (India) Limited,04012011,18.45,18.45,17.65,17.75,148
36
CLNINDIA.NS,Clariant Chemicals (India) Limited,04012011,739.50,768.95,739.50,758
.20,39893
CLUTCHAUT.NS,Clutch Auto Limited,04012011,63.00,71.45,61.70,65.10,838626
CMC.NS,CMC Ltd,04012011,2650.00,2698.00,2600.00,2627.40,12859
COLPAL.NS,Colgate Palmolive (India) Ltd,04012011,870.00,878.10,865.40,869.75,170
046
CONCOR.NS,Container Corporation of India Limited,04012011,1255.20,1278.60,1255.2
0,1261.90,6543
CONSOFINV.NS,Consolidated Finvest & Holdings Limited,04012011,105.95,105.95,101.
20,102.30,4122
CORDSCABL.NS,CORDSCABL.NS,04012011,36.90,37.25,35.70,36.20,5488
COREPROTE.NS,Core Projects and Technologies Limited,04012011,295.00,295.00,287.3
0,291.05,676083
COROMANDE.NS,Coromande,04012011,301.45,312.45,301.45,302.40,93610
CORPBANK.NS,Corporation Bank,04012011,726.80,726.80,618.50,621.95,74641
COSMOFILM.NS,Cosmo Films Ltd,04012011,140.25,142.00,138.20,138.95,43384
CREATIVEY.NS,Creative Eye Ltd.,04012011,7.30,7.40,7.10,7.25,8460
CRESTANI.NS,Crest Animation Studios Limited,04012011,77.50,82.00,77.25,80.95,155
642
CREWBOS.NS,Crew B.O.S. Products Limited,04012011,144.65,147.70,142.30,146.30,781
48
CRISIL.NS,CRISIL Limited,04012011,6082.10,6144.00,6082.10,6121.00,400
CROMPGREA.NS,Crompton Greaves Ltd,04012011,311.50,313.50,308.75,309.95,869464
CTE.NS,Cambridge Technology Enterprises Limited,04012011,18.30,19.60,18.30,18.65
,8079
CUB.NS,City Union Bank Ltd.,04012011,49.70,50.80,49.15,50.35,1067815
CUBEXTUB.NS,Cubex Tubings Ltd.,04012011,19.15,20.00,19.15,19.95,1102
CUMMINSIN.NS,Cummins India Ltd.,04012011,775.70,776.70,760.10,764.50,105664
CYBERMEDI.NS,Cyber Media (India) Limited,04012011,25.00,25.10,25.00,25.05,522
CYBERTECH.NS,Cybertech Systems And Software Ltd.,04012011,17.10,17.60,17.10,17.2
0,10190
DAAWAT.NS,L. T. Overseas Limited,04012011,64.10,64.80,63.55,63.65,57040
DABUR.NS,Dabur India Ltd,04012011,101.10,103.50,100.60,102.95,1611259
DATAMATIC.NS,Datamatics Global Services Limited,04012011,34.40,35.20,34.40,35.00
,6612
DBCORP.NS,DB Corp Limited,04012011,259.80,266.00,259.80,264.85,6573
DBREALTY.NS,DB Realty Limited,04012011,198.00,207.05,195.50,205.50,399365
DCB.NS,Development Credit Bank Limited,04012011,59.00,59.30,57.15,57.80,1897639
DCHL.NS,Deccan Chronicle Holdings Ltd.,04012011,112.90,113.35,110.70,112.35,2881
49
DCM.NS,DCM Ltd,04012011,93.60,94.20,91.10,91.85,99888
DCMSRMCON.NS,DCM Shriram Consolidated Ltd,04012011,51.50,52.45,51.00,51.85,83329
DCW.NS,DCW Ltd,04012011,15.70,15.90,15.20,15.30,343126
DECCANCE.NS,Deccan Cements Ltd,04012011,152.40,155.00,150.15,153.00,3478
DECOLIGHT.NS,Decolight Ceramics Limited,04012011,7.55,8.35,7.55,8.35,11215
DEEPAKFER.NS,Deepak Fertilizers and Petrochemicals Corpora,04012011,170.00,172.2
0,167.75,170.00,331928
DELTACORP.NS,Delta Corp Limited,04012011,107.70,108.45,103.60,104.25,3117388
DEN.NS,Den Networks Limited,04012011,189.00,192.00,182.00,183.20,7661
DENABANK.NS,Dena Bank,04012011,117.55,117.60,113.90,114.85,1458158
DENORA.NS,De Nora India Limited,04012011,68.25,72.10,68.25,72.10,1186
DEWANHOUS.NS,Dewan Housing Finance Corporation Ltd,04012011,297.80,298.60,272.05
,274.15,249966
DHAMPURSU.NS,The Dhampur Sugar Mills Ltd,04012011,80.25,83.45,80.05,81.95,874475
DHANBANK.NS,The Dhanalakshmi Bank Ltd.,04012011,129.75,131.50,128.70,130.25,3083
84
DHANUS.NS,Dhanus Technologies Limited,04012011,16.00,16.25,15.45,15.80,50192
DHARSUGAR.NS,Dharani Sugars & Chemicals Ltd,04012011,48.35,49.05,47.00,48.10,216
00
DICIND.NS,DIC India Limited,04012011,264.00,265.60,253.55,261.35,1660
DIGJAM.NS,DIGJAM.NS,04012011,13.40,13.40,12.85,13.10,149788
DISHMAN.NS,Dishman Pharmaceuticals and Chemicals Limited,04012011,155.70,155.90,
152.15,152.90,65444
DISHTV.NS,Dish TV India Limited,04012011,72.50,73.20,71.95,72.55,2143124
DIVISLAB.NS,Divi's Laboratories Limited,04012011,660.00,670.00,645.95,665.30,111
463
DLF.NS,DLF Limited,04012011,297.00,297.70,290.70,291.65,3109011
DLINKINDI.NS,D Link India,04012011,39.50,39.95,38.30,38.75,65669
DOLPHINOF.NS,Dolphin Offshore Enterprises (India) Limited,04012011,226.00,229.00
,217.95,218.65,17763
DONEAR.NS,Donear Industries Limited,04012011,35.20,35.35,34.45,34.65,2110
DPSCLTD.NS,DPSCLTD.NS,04012011,2155.00,2230.00,2087.15,2210.25,425
DREDGECOR.NS,Dredging Corporation of India Limited,04012011,454.00,460.95,446.00
,446.95,35464
DRREDDY.NS,Dr. Reddy's Laboratories Ltd.,04012011,1672.00,1704.70,1670.00,1696.2
5,316378
DSKULKARN.NS,DS Kulkarni Developers Ltd.,04012011,64.00,64.05,62.50,63.40,25621
DUNCANSIN.NS,Duncans Industries Ltd,04012011,21.00,22.40,21.00,21.80,90896
DWARKESH.NS,Dwarikesh Sugar Industries Limited,04012011,101.95,107.00,99.00,103.
55,323105
DYNACONS.NS,Dynacons Systems & Solutions Ltd.,04012011,1.05,1.10,1.05,1.05,68289
4
DYNAMATEC.NS,Dynamatic Technologies Ltd.,04012011,1301.00,1405.00,1287.00,1368.3
5,2260
EASTSILK.NS,Eastern Silk Industries Limited,04012011,12.85,12.85,12.55,12.60,329
82
EASUNREYR.NS,Easun Reyrolle Ltd,04012011,121.30,122.70,120.00,120.75,12901
ECEIND.NS,ECE Industries Limited,04012011,129.00,129.00,127.60,128.00,212
ECLERX.NS,eClerx Services Limited,04012011,720.00,720.00,695.15,698.00,7871
EDELWEISS.NS,Edelweiss Capital Limited,04012011,48.65,48.65,47.05,47.25,437233
EDL.NS,Empee Distilleries Limited,04012011,133.20,134.80,132.00,133.30,10488
EDSERV.NS,Edserv Softsystems Limited,04012011,177.80,182.65,176.00,176.95,309896
EDUCOMP.NS,Educomp Solutions Limited,04012011,549.00,550.50,538.00,541.05,581523
EICHERMOT.NS,Eicher Motors Ltd,04012011,1262.00,1270.00,1235.00,1238.00,9930
EIDPARRY.NS,EID Parry India Ltd.,04012011,282.50,283.00,279.75,280.10,90026
EIHAHOTEL.NS,EIHAHOTEL.NS,04012011,178.00,185.00,178.00,183.15,2267
EIHOTEL.NS,EIH Limited,04012011,116.50,117.80,115.30,117.10,73510
EKC.NS,Everest Kanto Cylinder Limited,04012011,103.00,104.20,102.10,102.65,65688
5
ELDERPHAR.NS,Elder Pharmaceuticals Limited,04012011,383.00,384.00,372.55,376.00,
26960
ELECTCAST.NS,Electrosteel Castings Ltd,04012011,41.40,43.35,41.40,41.75,512041
ELECTHERM.NS,Electrotherm (India) Ltd.,04012011,278.00,281.00,275.25,276.70,2596
ELFORGE.NS,EL Forge Limited,04012011,23.30,23.60,22.25,22.65,5808
ELGIEQUIP.NS,Elgi Equipments Ltd,04012011,92.60,96.85,92.00,92.85,109449
ELGIRUBBE.NS,Elgi Rubber Company Limited,04012011,9.20,9.60,9.20,9.45,73031
ELNET.NS,Elnet Tech Limited,04012011,54.00,63.95,53.05,55.90,47971
EMAMILTD.NS,Emami Limited,04012011,411.90,411.90,403.35,405.05,56434
EMCO.NS,Emco Limited,04012011,66.50,67.00,65.00,65.40,78817
EMKAY.NS,Emkay Share and Stock Brokers Limited,04012011,80.55,81.95,79.80,80.05,
1705
EMMBI.NS,Emmbi Polyarns Limited,04012011,17.35,17.90,17.10,17.50,19350
ENERGYDEV.NS,Energy Development Company Limited,04012011,53.70,53.70,51.45,51.75
,10680
ENGINERSI.NS,Engineers India Limited,04012011,335.20,344.50,335.20,340.05,44511
ENIL.NS,Entertainment Network (India) Limited,04012011,231.65,234.95,224.10,226.
90,12546
ENKEI.NS,Enkei Castalloy Limited,04012011,101.00,101.00,100.00,100.00,335
ENTEGRA.NS,Entegra Limited,04012011,32.35,33.80,32.10,32.50,41067
ERAINFRA.NS,ERAINFRA.NS,04012011,216.00,216.20,215.05,215.60,121356
ESABINDIA.NS,Esab India Ltd,04012011,583.00,594.85,582.35,589.25,6397
ESCORTS.NS,Escorts Ltd,04012011,185.20,186.20,180.00,181.45,1176854
ESSAROIL.NS,Essar Oil Limited,04012011,141.00,142.65,138.00,141.90,2135268
ESSARSHIP.NS,ESSARSHIP.NS,04012011,109.35,110.90,104.65,106.35,114528
ESSDEE.NS,Ess Dee Aluminium Limited,04012011,460.00,461.50,455.00,458.05,4314
ESSELPACK.NS,Essel Propack Ltd.,04012011,60.15,61.50,59.45,60.40,249185
EUROCERA.NS,Euro Ceramics Limited,04012011,39.75,39.75,36.90,37.15,4100
EUROMULTI.NS,Euro Multivision Limited,04012011,24.50,24.75,23.30,23.80,18919
EUROTEXIN.NS,Eurotex Industries and Exports Ltd,04012011,32.50,36.35,32.50,33.50
,13180
EVEREADY.NS,Eveready Industries India Limited,04012011,55.50,55.95,54.80,55.15,2
63230
EVERESTIN.NS,Everest Industries Limited,04012011,209.00,214.00,202.50,203.50,782
0
EVERONN.NS,Everonn Systems India Limited,04012011,676.25,707.85,675.00,678.45,72
8371
EVINIX.NS,Evinix Accessories Limited,04012011,2.15,2.30,2.15,2.20,103457
EXCELCROP.NS,Excel Crop Care Limited,04012011,293.00,295.00,290.05,292.35,12558
EXCELINDU.NS,Excel Industries Limited,04012011,88.40,92.00,88.40,91.85,5179
EXCELINFO.NS,Excel Infoways Limited,04012011,47.60,48.50,45.50,46.00,363140
EXIDEIND.NS,Exide Industries Ltd.,04012011,168.00,172.90,166.60,171.95,1214329
FACT.NS,Fertilizers and Chemicals Travancore Ltd.,04012011,53.80,56.00,53.55,54.
05,319324
FAGBEARIN.NS,FAG Bearings India Limited,04012011,891.00,891.00,847.00,852.90,529
5
FAME.NS,FAME.NS,04012011,81.10,81.10,76.60,77.45,2422
FCH.NS,Future Capital Holdings Limited,04012011,198.00,199.00,195.00,195.50,1141
0
FCSSOFT.NS,FCS Software Solutions Limited,04012011,1.70,1.70,1.65,1.65,1757347
FDC.NS,FDC Ltd.,04012011,110.10,112.50,109.15,110.70,51006
FEDDERLOY.NS,Fedders Lloyd Corporation Ltd,04012011,90.70,92.25,89.50,90.25,1845
9
FEDERALBN.NS,The Federal Bank Ltd,04012011,404.90,407.50,392.60,393.45,402661
FIEMIND.NS,Fiem Industries Limited,04012011,172.40,174.00,169.10,170.40,47294
FINANTECH.NS,Financial Technologies (India) Limited,04012011,899.00,902.00,882.0
0,885.40,84307
FINCABLES.NS,Finolex Cables Ltd.,04012011,53.90,54.60,53.35,53.50,117524
FINPIPE.NS,Finolex Industries Ltd.,04012011,98.00,103.50,98.00,98.75,164139
FIRSTLEAS.NS,First Leasing Company of India Ltd,04012011,85.75,85.75,75.15,82.20
,83935
FIRSTWIN.NS,First Winner Industries Limited,04012011,22.25,24.50,22.25,24.35,589
2
FKONCO.NS,Fresenius Kabi Oncology Limited,04012011,125.00,127.25,123.00,123.80,2
0019
FMGOETZE.NS,Federal-Mogul Goetze (India) Limited.,04012011,183.00,195.40,178.05,
194.60,52416
FORTIS.NS,Fortis Healthcare Limited,04012011,152.60,152.60,148.75,149.25,689652
FOSECOIND.NS,Foseco India Ltd,04012011,435.05,435.90,425.00,426.10,192
FOURSOFT.NS,Four Soft Limited,04012011,20.50,20.95,20.35,20.40,15463
FSL.NS,Firstsource Solutions Limited,04012011,25.15,25.65,24.80,24.90,4566633
FTCPOF5YG.NS,Franklin Templeton Capital Protection Oriente,04012011,12.60,12.60,
12.60,12.60,2470
FTCSF5YDI.NS,Franklin Templeton Mutual Fund-Capital Safety,04012011,11.40,11.40,
11.40,11.40,50
FTCSF5YGR.NS,Franklin Templeton Mutual Fund-Capital Safety,04012011,12.30,12.30,
12.30,12.30,50
GABRIEL.NS,Gabriel India Ltd,04012011,58.50,58.55,56.00,56.35,110426
GAEL.NS,Gujarat Ambuja Exports Limited,04012011,39.30,39.30,38.05,38.75,161377
GAIL.NS,GAIL (India) Limited,04012011,518.40,524.70,518.00,520.60,963875
GALLANTT.NS,Gallantt Metal Limited,04012011,24.85,25.15,23.50,23.80,7411
GAMMNINFR.NS,GAMMNINFR.NS,04012011,24.55,24.60,23.50,23.65,207730
GAMMONIND.NS,Gammon India Ltd.,04012011,177.95,181.00,176.00,178.00,23658
GANDHITUB.NS,Gandhi Special Tubes Limited,04012011,122.25,122.40,120.25,120.25,4
24
GANESHHOU.NS,GANESH HOUSING CORPORATION LTD.,04012011,220.65,220.65,203.80,205.7
0,70756
GANGOTRI.NS,Gangotri Textiles Limited,04012011,7.50,8.90,7.50,8.45,14507
GARDENSIL.NS,Garden Silk Mills Ltd.,04012011,123.25,124.40,120.90,121.65,51699
GARWALLRO.NS,Garware Wall Ropes Ltd.,04012011,76.70,78.40,76.50,77.85,6984
GARWOFFS.NS,Garware Offshore Services Limited,04012011,153.95,153.95,150.05,150.
10,2618
GATI.NS,GATI LIMITED,04012011,67.50,67.50,64.50,65.40,96744
GDL.NS,Gateway Distriparks Limited,04012011,114.60,114.75,112.25,113.05,30931
GEMINI.NS,Gemini Communication Limited,04012011,26.85,26.95,25.90,26.15,153774
GENESYS.NS,Genesys International Corporation Limited,04012011,288.00,288.00,272.
00,278.20,59642
GENUSPOWE.NS,Genus Power Infrastructures Limited,04012011,23.55,23.80,23.40,23.5
0,138666
GEODESIC.NS,Geodesic Limited,04012011,100.40,101.90,99.35,100.25,284391
GEOJITBNP.NS,Geojit BNP Paribas Financial Services Limited,04012011,33.05,34.35,
33.05,34.00,105798
GEOMETRIC.NS,Geometric Software Solutions Co. Limited,04012011,79.70,86.50,77.50
,83.85,2202533
GESHIP.NS,The Great Eastern Shipping Co. Limited,04012011,344.65,352.40,343.10,3
49.15,304596
GHCL.NS,GHCL Limited,04012011,46.95,46.95,45.90,46.05,55481
GICHSGFIN.NS,GIC Housing Finance Ltd,04012011,123.00,123.75,120.10,121.75,157211
GILLANDER.NS,Gillanders Arbuthnot Limited,04012011,113.60,119.90,113.60,116.00,2
680
GILLETTE.NS,Gillette India Limited,04012011,1845.00,1875.00,1845.00,1866.20,346
GINNIFILA.NS,Ginni Filaments Ltd,04012011,15.10,15.10,14.60,14.65,40478
GIPCL.NS,Gujarat Industries Power Co. Ltd,04012011,104.05,104.95,102.80,103.30,2
2946
GISOLUTIO.NS,GI Engineering Solutions Limited,04012011,27.00,27.95,27.00,27.75,3
569
GITANJALI.NS,Gitanjali Gems Limited,04012011,212.00,216.00,209.05,211.65,1431103
GKWLIMITE.NS,GKW Limited,04012011,595.15,600.00,595.10,600.00,207
GLAXO.NS,GlaxoSmithKline Pharmaceuticals Limited,04012011,2335.15,2354.50,2335.1
5,2347.80,6962
GLENMARK.NS,Glenmark Pharmaceuticals Ltd.,04012011,359.95,367.30,359.95,365.50,2
81717
GLFL.NS,Gujarat Lease Financing Ltd,04012011,4.05,4.05,4.00,4.00,2008
GLOBALVEC.NS,Global Vectra Helicorp Limited,04012011,37.45,37.85,36.15,37.05,142
7
GLOBUSSPR.NS,Globus Spirits Limited,04012011,175.00,175.40,170.05,171.05,12069
GLODYNE.NS,Glodyne Technoserve Limited,04012011,756.00,756.00,650.00,655.00,5320
9
GLORY.NS,Glory Polyfilms Limited,04012011,7.50,7.75,7.50,7.75,458561
GMBREW.NS,GM Breweries Ltd.,04012011,108.50,113.10,104.70,113.10,22989
GMDCLTD.NS,Gujarat Mineral Development Corporation Limit,04012011,141.45,141.90,
136.65,137.70,495528
GMRINFRA.NS,GMR Infrastructure Limited,04012011,47.30,47.50,46.40,46.90,3263821
GNFC.NS,Gujarat Narmada Valley Fertilizer Co. Ltd.,04012011,127.90,135.00,126.05
,126.90,246788
GOACARBON.NS,Goa Carbon Ltd,04012011,110.00,110.00,96.45,97.40,9018
GODFRYPHL.NS,Godfrey Phillips India Ltd,04012011,2150.00,2165.00,2100.00,2153.45
,918
GODREJCP.NS,Godrej Consumer Products Limited,04012011,387.00,398.00,384.55,395.7
5,55785
GODREJIND.NS,Godrej Industries Ltd.,04012011,206.00,206.00,198.10,199.45,436002
GODREJPRO.NS,Godrej Properties Limited,04012011,624.00,627.90,595.00,616.30,1195
5
GOKEX.NS,Gokaldas Exports Limited,04012011,129.90,130.80,126.65,126.85,1086
GOKUL.NS,Gokul Refoils and Solvent Limited,04012011,100.00,103.00,96.50,98.70,39
0288
GOLDBEES.NS,Benchmark Mutual Fund - Gold Benchmark Exchan,04012011,2020.00,2023.
90,2006.00,2013.40,35640
GOLDENTOB.NS,Golden Tobacco Limited,04012011,93.90,93.90,92.05,92.55,8219
GOLDIAM.NS,Goldiam International Limited,04012011,43.90,43.90,42.00,43.45,4825
GOLDINFRA.NS,GOLDINFRA.NS,04012011,19.75,20.45,19.75,20.05,133078
GOLDSHARE.NS,UTI Mutual Fund - UTI Gold Exchange Traded Fu,04012011,2021.00,2026
.95,2012.00,2014.05,3988
GOLDTECH.NS,Goldstone Technologies Ltd.,04012011,14.00,14.10,13.40,13.60,60051
GPIL.NS,Godawari Power And Ispat limited,04012011,207.50,209.80,205.55,206.70,47
940
GRABALALK.NS,GRABALALK.NS,04012011,43.25,45.05,43.25,44.70,254
GRANULES.NS,Granules India Limited,04012011,95.30,96.90,95.00,95.70,20280
GRAPHITE.NS,Graphite India Limited,04012011,104.60,104.60,102.55,103.20,39472
GRASIM.NS,Grasim Industries Ltd.,04012011,2355.00,2405.90,2350.00,2400.65,119649
GREAVESCO.NS,Greaves Cotton Limited,04012011,102.50,104.50,99.50,100.05,80623
GREENPLY.NS,Greenply Industries Ltd,04012011,194.00,194.90,191.00,194.10,3087
GRINDWELL.NS,Grindwell Norton Limited,04012011,250.00,251.50,241.00,245.95,12029
GRUH.NS,Gruh Finance Limited,04012011,401.00,405.45,392.30,401.40,6223
GSFC.NS,Gujarat State Fertilizers & Chemicals Ltd.,04012011,376.00,381.40,369.00
,371.35,68602
GSKCONS.NS,GlaxoSmithKline Consumer Healthcare Limited,04012011,2307.00,2309.85,
2263.40,2282.00,2430
GSLNOVA.NS,Gslnova,04012011,5.90,6.10,5.85,6.00,2148
GSPL.NS,Gujarat State Petronet Limited,04012011,121.00,122.00,119.00,119.30,2306
969
GSSAMERIC.NS,GSSAMERIC.NS,04012011,205.00,210.40,201.80,206.05,57288
GTL.NS,GTL Limited,04012011,416.60,420.40,415.50,418.45,10393
GTLINFRA.NS,GTL Infrastructure Limited,04012011,43.05,43.40,42.90,43.20,129227
GTNIND.NS,GTN Industries Limited,04012011,27.20,29.80,27.20,29.30,523
GTNIND.NS,GTN Industries Limited,04012011,27.20,29.80,27.20,29.30,523
GTOFFSHOR.NS,Great Offshore Limited,04012011,399.00,406.30,396.15,404.10,189855
GUFICBIO.NS,Gufic Biosciences Limited,04012011,6.65,6.95,6.65,6.80,9188
GUJALKALI.NS,Gujarat Alkalies and Chemicals Ltd.,04012011,140.00,141.70,139.00,
140.90,55681
GUJAPOLLO.NS,Gujarat Apollo Industries Limited,04012011,170.00,179.95,170.00,178
.95,13956
GUJFLUORO.NS,Gujarat Fluorochemicals Ltd,04012011,220.00,229.30,217.00,222.35,98
084
GUJNRECOK.NS,Gujarat NRE Coke Ltd.,04012011,69.50,71.95,69.35,71.75,4244031
GUJRATGAS.NS,Gujarat Gas Co. Ltd,04012011,404.55,404.55,395.15,396.45,10596
GUJSIDHCE.NS,Gujarat Sidhee Cements Ltd,04012011,12.50,13.80,12.50,13.50,355519
GULFOILCO.NS,Gulf Oil Corporation Limited,04012011,108.15,112.40,107.50,109.45,2
16287
GVKPIL.NS,GVK Power & Infrastructure Limited,04012011,41.90,41.90,41.00,41.45,17
40687
HALONIX.NS,Halonix Limited,04012011,122.00,123.00,121.00,122.15,2490
HANUNG.NS,Hanung Toys and Textiles Limited,04012011,242.65,242.65,234.25,235.50,
191390
HARITASEA.NS,Harita Seating Systems Limited,04012011,84.40,106.65,84.40,100.05,2
5825
HARRMALAY.NS,Harrisons Malayalam Ltd,04012011,85.70,86.85,84.35,84.60,26906
HATHWAY.NS,Hathway Cable And Datacom,04012011,169.50,169.50,165.05,166.85,12739
HAVELLS.NS,Havells India Limited,04012011,396.05,401.90,386.00,394.00,149987
HBLPOWER.NS,HBL Power Systems Limited,04012011,27.85,28.60,27.35,28.35,155792
HBSTOCK.NS,HB Stockholdings Limited,04012011,25.00,25.05,24.25,24.25,12979
HCC.NS,Hindustan Construction Co. Ltd,04012011,49.00,49.20,47.10,47.45,5149992
HCIL.NS,Himadri Chemicals and Industries Ltd,04012011,49.10,50.00,49.10,49.70,17
728
HCL-INSYS.NS,HCL Infosystems Ltd,04012011,113.90,116.20,111.30,111.95,220610
HCLTECH.NS,HCL Technologies Ltd,04012011,455.00,463.95,451.90,461.15,529562
HDFC.NS,Housing Development Finance Corporation Ltd.,04012011,731.00,738.80,725.
30,731.75,2071437
HDFCBANK.NS,HDFC Bank Ltd,04012011,2386.50,2388.00,2333.00,2345.55,828413
HDIL.NS,Housing Development and Infrastructure Limite,04012011,196.75,196.75,188
.35,189.00,3049074
HEG.NS,HEG Ltd,04012011,264.50,265.95,259.10,262.70,25487
HEIDELBER.NS,HeidelbergCement India Limited,04012011,44.40,44.90,43.50,44.05,245
661
HELIOSMAT.NS,Helios And Matheson Information Technology Li,04012011,39.00,42.40,
39.00,41.20,50483
HERCULES.NS,HERCULES.NS,04012011,313.00,315.80,303.05,306.75,40965
HERITGFOO.NS,Heritage Foods (India) Ltd.,04012011,230.00,235.00,225.10,232.45,39
75
HEROHONDA.NS,Hero Honda Motors Ltd.,04012011,1980.15,1988.90,1956.25,1979.35,354
865
HEXAWARE.NS,Hexaware Technologies Limited,04012011,129.00,129.50,124.85,126.55,5
617342
HGSL.NS,Hinduja Global Solutions Limited,04012011,389.80,389.80,382.45,385.00,30
56
HIKAL.NS,Hikal Limited,04012011,345.10,379.90,345.10,374.40,1361
HILTON.NS,Hilton Metal Forging Limited,04012011,18.15,18.65,18.15,18.55,2353
HIMACHLFU.NS,Himachal Futuristic Communication Ltd,04012011,11.50,11.70,11.30,11
.35,415439
HIMATSEID.NS,Himatsingka Seide Ltd,04012011,48.50,50.40,48.50,49.05,7878
HINDALCO.NS,Hindalco Industries Ltd.,04012011,247.35,247.90,241.30,244.10,687766
0
HINDCOMPO.NS,Hindustan Composites Ltd,04012011,511.90,534.95,511.90,525.95,470
HINDCOPPE.NS,Hindustan Copper Limited,04012011,349.80,349.80,333.70,335.30,11232
6
HINDDORRO.NS,Hindustan Dorr-Oliver Ltd,04012011,116.00,116.00,114.10,114.80,6811
8
HINDMOTOR.NS,Hindustan Motors Ltd.,04012011,25.00,25.25,24.45,24.55,402412
HINDNATGL.NS,Hindusthan National Glass & Industries Limite,04012011,259.90,259.9
0,255.00,258.35,3785
HINDOILEX.NS,Hindustan Oil Exploration Co. Ltd,04012011,247.85,248.80,237.10,239
.95,1276419
HINDPETRO.NS,Hindustan Petroleum Corporation Ltd.,04012011,396.20,397.50,391.50,
392.15,1055830
HINDSYNTE.NS,Hind Syntex Ltd.,04012011,4.65,4.90,4.65,4.90,1534
HINDUJAFO.NS,HINDUJAFO.NS,04012011,112.00,112.00,110.00,111.40,3919
HINDUJAVE.NS,Hinduja Ventures Limited,04012011,368.00,371.70,360.35,364.25,2822
HINDUNILV.NS,Hindustan Unilever Limited,04012011,314.00,329.90,313.50,320.90,539
7799
HINDZINC.NS,Hindustan Zinc Ltd.,04012011,1390.30,1392.00,1348.00,1365.40,191651
HIRECT.NS,Hind Rectifiers Limited,04012011,78.35,78.35,74.80,75.25,11602
HITACHIHO.NS,Hitachi Home and Life Solutions (India) Limit,04012011,227.70,233.2
0,221.10,226.40,121274
HITECHGEA.NS,Hi-Tech Gears Ltd.,04012011,122.00,125.00,120.80,121.90,7795
HITECHPLA.NS,Hitech Plast Limited,04012011,114.90,114.90,110.20,111.25,42
HMT.NS,HMT Ltd.,04012011,70.00,70.40,68.20,68.45,213568
HOCL.NS,Hindustan Organic Chemicals Ltd,04012011,47.30,47.90,45.00,45.35,25791
HONAUT.NS,HONEYWELL AUTOMATION INDIA LIMITED,04012011,2392.00,2400.00,2370.30,23
76.95,972
HONDAPOWE.NS,Honda Siel Power Products Ltd.,04012011,475.00,479.85,459.00,460.95
,7411
HOPFL.NS,House of Pearl Fashions Limited,04012011,62.50,64.55,62.50,64.00,2343
HORIZONIN.NS,HORIZONIN.NS,04012011,279.95,291.70,268.00,289.45,13613
HOTELEELA.NS,Hotel Leela Venture Ltd.,04012011,49.05,49.20,48.05,48.35,407095
HOTELRUGB.NS,HOTELRUGB.NS,04012011,10.95,11.00,10.60,10.70,3200
HOVS.NS,HOV Services Limited,04012011,117.00,120.90,113.50,115.60,19924
HSIL.NS,Hsil,04012011,125.00,128.65,124.00,127.60,67004
HTMEDIA.NS,HT Media Limited,04012011,147.00,149.25,144.80,148.50,102297
HYDRBADIN.NS,Hyderabad Industries Ltd,04012011,500.00,507.55,484.00,494.30,30179
IBN18.NS,IBN18.NS,04012011,91.75,93.50,89.50,92.90,49769
IBPOW.NS,Indiabulls Power Limited,04012011,28.80,29.10,28.60,29.00,295655
IBREALEST.NS,Indiabulls Real Estate Limited,04012011,137.90,138.60,133.20,133.65
,3996850
IBSEC.NS,IBSEC.NS,04012011,22.80,23.25,22.70,22.75,376516
ICICIBANK.NS,ICICI Bank Ltd,04012011,1145.70,1149.20,1098.10,1104.05,4175490
ICIL.NS,Indo Count Industries Ltd,04012011,16.80,16.80,16.40,16.70,925
ICRA.NS,ICRA Limited,04012011,1270.00,1280.00,1255.00,1260.40,4588
ICSA.NS,ICSA (India) Limited,04012011,140.50,144.90,140.25,142.00,108410
IDBI.NS,Industrial Development Bank of India Limited,04012011,167.40,167.40,162.
15,162.75,2716112
IDEA.NS,Idea Cellular Limited,04012011,71.50,71.50,69.30,69.50,1770757
IDFC.NS,Infrastructure Development Finance Company Li,04012011,183.00,184.30,178
.25,179.20,4187050
IFBAGRO.NS,IFB Agro Industries Ltd,04012011,91.40,91.40,88.55,89.05,5574
IFBIND.NS,IFB Industries Ltd.,04012011,128.90,129.85,125.20,127.05,39864
IFCI.NS,IFCI Limited,04012011,66.50,67.45,65.80,66.20,9290711
IFGLREFRA.NS,IFGL Refractories Ltd,04012011,46.90,47.00,45.95,46.70,5447
IGARASHI.NS,Igarashi Motors India Limited,04012011,71.05,73.50,71.05,72.45,9041
IGL.NS,Indraprastha Gas Limited,04012011,351.15,352.75,344.30,347.60,144429
IGPL.NS,IG Petrochemicals Ltd.,04012011,38.60,39.50,38.60,39.40,1153
IMPAL.NS,India Motor Parts and Accessories Limited,04012011,611.00,634.95,611.00
,617.55,618
IMPEXFERR.NS,Impex Ferro Tech Limited,04012011,12.00,12.15,11.60,11.70,6904
INDBANK.NS,Indbank Merchant Banking Services Ltd,04012011,15.70,15.70,15.30,15.5
0,25296
INDHOTEL.NS,Indian Hotels Co. Ltd.,04012011,101.95,102.80,100.10,101.05,1262822
INDIABULL.NS,Indiabulls Financial Services Limited,04012011,178.70,180.75,174.20
,174.90,871686
INDIACEM.NS,India Cements Ltd.,04012011,110.30,112.70,109.05,111.00,990835
INDIAGLYC.NS,India Glycols Ltd,04012011,155.25,161.00,153.00,153.85,97783
INDIAINFO.NS,India Infoline Limited,04012011,83.00,83.90,82.25,83.50,823823
INDIANB.NS,Indian Bank,04012011,249.00,250.35,239.20,240.10,489965
INDIANCAR.NS,Indian Card Clothing Co. Ltd.,04012011,140.00,143.95,138.15,138.15,
566
INDIANHUM.NS,Indian Hume Pipe Co. Ltd,04012011,146.00,151.50,138.00,142.90,5212
INDLMETER.NS,IMP Power Ltd,04012011,83.45,83.45,75.60,78.10,8857
INDNIPPON.NS,India Nippon Electricals Limited,04012011,285.00,285.10,276.40,280.
85,4154
INDOASIFU.NS,Indo Asian Fusegear Limited,04012011,79.05,80.70,78.30,80.30,7546
INDOCO.NS,Indoco Remedies Limited,04012011,516.90,516.90,496.00,498.55,2209
INDORAMA.NS,Indo Rama Synthetics (India) Limited,04012011,64.00,66.40,63.60,63.8
0,34037
INDOTECH.NS,Indo Tech Transformers Limited,04012011,193.70,199.00,193.10,197.50,
4822
INDOWIND.NS,Indowind Energy Limited,04012011,28.00,29.40,27.45,28.35,423077
INDRAMEDC.NS,Indraprastha Medical Corporation Ltd.,04012011,40.25,40.50,40.00,40
.10,19834
INDSWFTLA.NS,Ind-Swift Laboratories Ltd.,04012011,118.25,119.40,115.55,116.30,50
025
INDSWFTLT.NS,Ind-Swift Limited,04012011,36.45,36.70,35.85,36.00,22750
INDUSFILA.NS,Indus Fila Limited,04012011,25.30,25.85,25.25,25.25,897
INDUSINDB.NS,IndusInd Bank Limited,04012011,265.00,266.45,254.55,255.75,607282
INEABS.NS,INEOS ABS (India) Limited,04012011,394.00,398.95,389.10,393.00,1897
INFINITE.NS,Infinite Computer Sol Limited,04012011,193.00,222.70,193.00,202.55,8
69864
INFODRIVE.NS,Info Drive Software Limited,04012011,20.60,21.40,20.55,20.95,2126
INFOMEDIA.NS,Infomedia India Limited,04012011,25.00,25.20,22.55,24.70,15893
INFOSYSTC.NS,Infosys Technologies Ltd.,04012011,3457.00,3499.00,3457.00,3481.45,
1014911
INFOTECEN.NS,Infotech Enterprises Ltd,04012011,172.00,176.90,170.00,173.70,15180
INGERRAND.NS,Ingersoll Rand (India) Ltd.,04012011,490.00,490.00,478.10,480.80,14
061
INGVYSYAB.NS,ING Vysya Bank Limited,04012011,369.85,372.00,352.10,360.50,44045
INOXLEISU.NS,INOX Leisure Limited,04012011,64.20,64.80,63.00,63.15,45187
INSECTICI.NS,Insecticides (India) Limited,04012011,227.00,228.75,222.65,224.75,5
5386
IOB.NS,Indian Overseas Bank,04012011,147.00,148.45,144.20,144.75,473913
IOC.NS,Indian Oil Corporation Ltd,04012011,355.00,355.00,346.10,348.80,608854
IOLN.NS,IOLN.NS,04012011,12.00,12.85,11.80,12.55,25680
IPCALAB.NS,IPCA Laboratories Ltd.,04012011,342.40,342.40,335.50,337.85,20841
IPRINGLTD.NS,IP Rings Limited,04012011,92.30,96.90,92.25,92.50,371
IRB.NS,IRB.NS,04012011,234.00,234.00,227.40,230.10,566170
ISMTLTD.NS,ISMT Limited,04012011,65.50,65.95,65.00,65.60,240598
ISPATIND.NS,Ispat Industries Limited,04012011,23.85,24.25,23.70,23.75,13942041
ITC.NS,ITC Ltd.,04012011,175.00,178.10,175.00,177.50,9959940
ITDCEM.NS,ITD Cementation India Limited,04012011,245.15,254.00,245.10,245.75,137
9
ITI.NS,ITI Ltd.,04012011,42.00,42.00,41.00,41.25,119355
IVC.NS,IL&FS Investment Managers Limited,04012011,42.00,42.40,41.35,41.55,60939
IVP.NS,IVP Ltd.,04012011,52.10,54.35,52.10,52.20,2042
IVRCLINFR.NS,IVRCL Infrastructures & Projects Ltd.,04012011,135.00,135.80,130.60
,131.15,2256951
JAGRAN.NS,Jagran Prakashan Limited,04012011,127.00,132.00,125.50,127.50,1003562
JAGSNPHAR.NS,Jagsonpal Pharmaceuticals Ltd.,04012011,24.95,24.95,23.15,23.45,698
4
JAIBALAJI.NS,Jai Balaji Industries Limited,04012011,272.00,274.40,266.40,271.90,
22041
JAICORPLT.NS,Jai Corp Limited,04012011,227.20,229.00,222.20,224.05,322064
JAINSTUDI.NS,Jain Studios Limited,04012011,10.50,10.65,10.30,10.45,3788
JAYAGROGN.NS,Jayant Agro Organics Ltd.,04012011,113.90,113.90,110.50,112.25,5184
9
JAYBARMAR.NS,Jay Bharat Maruti Ltd,04012011,97.00,99.00,96.00,96.35,6024
JAYNECOIN.NS,JAYNECOIN.NS,04012011,35.90,36.15,34.30,34.85,778381
JAYSREETE.NS,Jayshree Tea & Industries Ltd,04012011,175.80,178.90,175.10,177.50,
30802
JBCHEPHAR.NS,JB Chemicals & Pharmaceuticals Ltd.,04012011,146.50,148.60,139.10,1
39.85,359839
JBFIND.NS,JBF Industries Ltd.,04012011,191.40,194.30,188.00,190.80,486931
JCTEL.NS,JCTEL.NS,04012011,1.90,1.95,1.85,1.95,252018
JDORGOCHE.NS,JD Orgochem Limited,04012011,3.25,3.60,3.25,3.60,113
JENSONICO.NS,Jenson & Nicholson (India) Ltd,04012011,5.50,5.50,5.15,5.20,19016
JETAIRWAY.NS,Jet Airways (India) Ltd.,04012011,673.00,768.25,673.00,748.20,31164
3
JHS.NS,JHS Svendgaard Laboratories Limited,04012011,103.15,107.00,102.80,103.40,
16192
JIKIND.NS,JIK Industries Limited,04012011,11.50,11.55,11.05,11.15,6215
JINDALPHO.NS,Jindal Photo Limited,04012011,248.80,255.20,242.60,244.65,606803
JINDALPOL.NS,Jindal Poly Films Limited,04012011,535.00,544.90,532.00,537.50,6952
84
JINDALSTE.NS,Jindal Steel & Power Ltd.,04012011,720.00,734.00,720.00,727.80,3529
303
JINDALSWH.NS,Jindal South West Holdings Limited,04012011,1599.95,1629.00,1558.40
,1588.95,220040
JINDCOT.NS,Jindal Cotex Limited,04012011,119.10,120.40,116.00,119.25,35057
JINDRILL.NS,Jindal Drilling And Industries Limited,04012011,525.75,527.00,518.05
,520.90,36690
JISLJALEQ.NS,Jain Irrigation Systems Limited,04012011,215.40,219.50,214.50,217.8
5,758110
JKCEMENT.NS,JK Cement Limited,04012011,148.00,148.90,145.10,145.55,27815
JKIL.NS,JKIL.NS,04012011,182.00,185.75,181.30,185.05,6988
JKLAKSHMI.NS,JK Lakshmi Cement Limited,04012011,57.00,58.45,57.00,57.95,179144
JKPAPER.NS,JK Paper Limited,04012011,59.25,59.25,58.05,58.55,38092
JKTYRE.NS,JK Tyre & Industries Limited,04012011,136.20,139.30,136.05,136.60,2938
21
JMCPROJEC.NS,JMC Projects (India) Ltd.,04012011,198.00,206.85,196.20,203.70,188
49
JMFINANCI.NS,JM Financial Limited,04012011,34.50,34.50,33.30,33.45,762412
JMTAUTOLT.NS,JMT Auto Limited,04012011,90.00,91.50,89.90,90.00,126498
JOCIL.NS,Jocil Limited,04012011,342.30,350.00,336.60,346.00,1127
JPASSOCIA.NS,Jaiprakash Associates Limited,04012011,109.35,109.65,106.55,108.00,
8687811
JPPOWER.NS,Jppower,04012011,56.25,57.75,55.15,57.20,1869904
JSL.NS,JSL Limited,04012011,111.00,113.10,107.60,108.50,216645
JSWENERGY.NS,JSW Energy Limited,04012011,100.00,101.85,99.20,100.00,1859666
JSWSTEEL.NS,JSW Steel Limited,04012011,1200.65,1200.65,1165.10,1167.70,784966
JUBILANT.NS,Jubilant Organosys Limited,04012011,283.10,288.80,281.80,283.20,1939
4
JUBLFOOD.NS,Jubilant Foodworks Limited,04012011,648.00,649.45,629.30,637.00,5775
37
JUMBO.NS,Jumbo Bag Limited,04012011,46.85,47.00,44.05,44.75,56601
JUNIORBEE.NS,Benchmark Mutual Fund-Nifty Junior Benchmark ,04012011,123.98,123.9
8,122.20,122.24,16694
JUPITER.NS,Jupiter Bioscience Limited,04012011,56.00,57.40,50.65,51.85,10367251
JYOTHYLAB.NS,Jyothy Laboratories Limited,04012011,275.10,277.00,273.00,275.05,23
503
JYOTISTRU.NS,Jyoti Structures Ltd,04012011,135.00,138.80,134.00,135.95,129343
KABRAEXTR.NS,Kabra Extrusion Technik Ltd,04012011,74.05,80.00,72.40,75.85,19143
KAJARIACE.NS,Kajaria Ceramics Ltd,04012011,74.95,75.80,72.55,72.65,110430
KAKATCEM.NS,Kakatiya Cement Sugar & Industries Ltd,04012011,80.10,84.00,80.10,81
.75,3947
KALECONSU.NS,Kale Consultants Limited,04012011,116.50,118.45,113.60,115.25,69061
KALINDEE.NS,Kalindee Rail Nirman (Engineers) Limited,04012011,198.00,198.95,193.
05,193.65,413491
KALPATPOW.NS,Kalpataru Power Transmission Ltd,04012011,168.95,174.95,167.20,173.
50,64255
KALYANIFR.NS,Kalyani Forge Limited,04012011,177.00,177.00,168.00,174.50,200
KAMATHOTE.NS,Kamat Hotels (I) Ltd,04012011,116.00,119.00,115.60,116.05,1942
KANORICHE.NS,Kanoria Chemicals & Industries Ltd,04012011,33.55,34.35,33.50,33.85
,17242
KANSAINER.NS,Kansai Nerolac Paints Limited,04012011,908.00,908.00,898.05,900.45,
5908
KARURVYSY.NS,Karur Vysya Bank Ltd,04012011,534.95,544.00,534.95,536.05,21609
KAUSHALYA.NS,Kaushalya Infrastructure Development Corporat,04012011,14.50,14.95,
14.45,14.65,20111
KAVVERITE.NS,Kavveri Telecom Products Limited,04012011,123.80,124.50,121.00,123.
45,99825
KCP.NS,KCP Ltd,04012011,34.35,34.60,33.65,34.05,62507
KCPSUGIND.NS,KCP Sugar and Industries Corporation Ltd.,04012011,20.80,21.15,20.4
0,20.75,214745
KEI.NS,KEI Industries Limited,04012011,31.90,32.20,31.45,31.55,64151
KEMROCK.NS,Kemrock Industries and Exports Limited,04012011,569.30,582.20,564.10,
569.65,19770
KERNEX.NS,Kernex Microsystems (India) Limited,04012011,173.50,176.40,167.25,169.
25,233688
KESARENT.NS,Kesar Enterprises Ltd.,04012011,61.20,63.25,61.20,63.15,340
KESORAMIN.NS,Kesoram Industries Ltd.,04012011,254.80,257.00,250.60,251.80,25513
KEYCORPSE.NS,Keynote Corp. Serv. Ltd.,04012011,70.30,70.30,70.30,70.30,1
KFA.NS,Kingfisher Airlines Limited,04012011,67.25,67.50,65.50,66.10,1750594
KGL.NS,Karuturi Global Limited,04012011,22.80,22.95,21.60,21.60,2059140
KHAITANEL.NS,Khaitan Electricals Limited,04012011,167.35,167.40,156.20,167.40,65
38
KHAITANLT.NS,KHAITANLT.NS,04012011,39.95,40.90,38.60,40.10,151
KHANDSE.NS,Khandwala Securities Limited,04012011,18.50,18.50,18.50,18.50,2050
KIL.NS,Kamdhenu Ispat Limited,04012011,22.95,22.95,21.85,22.25,29128
KINETICMO.NS,Kinetic Motor Company Limited,04012011,30.20,31.80,30.00,30.90,1498
63
KIRIDYES.NS,KIRIDYES.NS,04012011,503.00,505.90,493.50,496.90,32155
KKCL.NS,Kewal Kiran Clothing Limited,04012011,635.00,635.00,613.10,630.45,9199
KLGSYSTEL.NS,KLG Systel Ltd.,04012011,82.90,97.50,82.60,95.85,3536115
KMSUGAR.NS,K.M.Sugar Mills Limited,04012011,5.25,5.55,5.25,5.25,34171
KNRCON.NS,KNRCON.NS,04012011,175.00,177.30,173.20,173.90,2488
KOHINOOR.NS,Kohinoor Foods Limited,04012011,58.30,58.35,57.50,57.60,28573
KOLTEPATI.NS,Kolte - Patil Developers Limited,04012011,54.15,54.90,53.20,53.65,4
5505
KOPDRUGS.NS,KDL Biotech Limited,04012011,9.00,9.10,8.70,8.70,801
KOPRAN.NS,Kopran Ltd.,04012011,35.60,35.90,34.85,35.00,22346
KOTAKBANK.NS,Kotak Mahindra Bank Limited,04012011,457.00,464.00,457.00,460.50,63
2608
KOTAKGOLD.NS,Kotak Mutual Fund - Gold Exchange Traded Fund,04012011,2021.90,2021
.90,2011.30,2012.90,7961
KOTAKNIFT.NS,Kotak Nifty Limited,04012011,621.00,621.00,615.00,620.34,872
KOTAKPSUB.NS,Kotak Mahindra Mutual Fund,04012011,475.00,475.00,459.00,461.16,282
KOTARISUG.NS,Kothari Sugars And Chemicals Limited,04012011,8.80,8.95,8.70,8.75,5
8922
KOTHARIPE.NS,Kothari Petrochemicals Ltd,04012011,8.70,8.70,8.40,8.55,9281
KOTHARIPR.NS,Kothari Products Ltd.,04012011,440.00,444.80,439.25,439.65,432
KOUTONS.NS,Koutons Retail India Limited,04012011,54.50,55.80,54.20,54.40,153835
KPIT.NS,KPIT Cummins Infosystems Limited,04012011,150.35,154.25,147.10,149.20,10
13550
KPRMILL.NS,K.P.R. Mill Limited,04012011,208.60,209.50,200.25,204.05,5057
KRBL.NS,KRBL Limited,04012011,39.60,40.80,39.40,40.00,354706
KRISHNAEN.NS,KRISHNAEN.NS,04012011,2.40,2.60,2.40,2.45,3163
KSBPUMPS.NS,KSB Pumps Ltd.,04012011,526.40,540.00,526.00,539.40,1598
KSCL.NS,Kaveri Seed Company Limited,04012011,365.00,365.00,343.40,345.60,25157
KSE.NS,KSE Limited,04012011,189.00,189.00,183.25,185.85,47
KSERAPRO.NS,K Sera Sera Productions Limited,04012011,13.05,13.20,13.00,13.00,168
9601
KSK.NS,KSK Energy Ventures Limited,04012011,134.90,136.70,128.85,129.65,77487
KSOILS.NS,K S Oils Limited,04012011,48.00,48.20,46.30,46.65,1601310
KTKBANK.NS,The Karnataka Bank Limited,04012011,164.50,165.75,161.35,162.05,24561
4
LAKPRE.NS,Lakshmi Precision Screws Limited,04012011,66.00,67.40,65.70,66.65,582
LAKSHMIEF.NS,Lakshmi Energy and Foods Limited,04012011,72.65,73.40,72.20,72.85,9
8570
LAKSHMIMI.NS,Lakshmi Mills Co,04012011,2250.00,2254.00,2170.10,2207.25,20
LAKSHVILA.NS,Lakshmi Vilas Bank Ltd,04012011,118.00,122.60,114.55,118.75,370400
LANCOIN.NS,Lanco Industries Ltd,04012011,53.90,55.85,53.50,54.45,24715
LAOPALA.NS,La Opala RG Limited,04012011,74.00,75.00,71.15,73.30,4916
LAXMIMACH.NS,Lakshmi Machine Works Ltd.,04012011,2499.00,2499.00,2430.00,2436.80
,2050
LCCINFOTE.NS,LCC Infotech Limited,04012011,1.25,1.30,1.25,1.25,110196
LGBFORGE.NS,LGB Forge Limited,04012011,3.90,3.90,3.80,3.85,7661
LIBERTSHO.NS,Liberty Shoes Ltd,04012011,111.60,119.05,110.05,117.35,560425
LICHSGFIN.NS,LIC Housing Finance Ltd,04012011,197.10,197.60,192.15,192.50,194716
0
LIQUIDBEE.NS,Benchmark Asset Management Company Private Li,04012011,999.99,1000.
01,999.99,999.99,181012
LITL.NS,Lanco Infratech Limited,04012011,66.00,66.35,64.65,65.25,1463999
LLOYDELEN.NS,Lloyd Electric & Engineering Ltd,04012011,75.50,76.85,75.10,75.40,1
8925
LLOYDFIN.NS,Lloyds Finance Ltd.,04012011,1.55,1.60,1.40,1.45,28214
LLOYDSTEE.NS,Lloyds Steel Industries Ltd.,04012011,15.00,16.85,14.60,16.15,36379
82
LML.NS,LML Ltd.,04012011,12.00,12.30,11.90,11.90,259499
LOGIXMICR.NS,Logix Microsystems Limited,04012011,30.45,33.85,29.05,31.60,120121
LOKESHMAC.NS,LOKESH MACHINES LIMITED,04012011,56.25,56.25,54.00,54.35,5908
LOTUSEYE.NS,Lotus Eye Care Hospital Limited,04012011,15.50,15.50,14.75,15.00,306
99
LPDC.NS,Landmark Property Development Company Limited,04012011,3.85,4.00,3.80,3.
80,14810
LT.NS,Larsen & Toubro Limited,04012011,1990.00,1992.30,1959.50,1975.60,804578
LUMAXAUTO.NS,Lumax Automotive Systems Limited,04012011,42.60,42.60,42.05,42.05,1
241
LUMAXIND.NS,Lumax Industries Ltd,04012011,326.00,342.00,322.25,335.80,10456
LUMAXTECH.NS,Lumax Auto Technologies Limited,04012011,172.15,181.05,172.15,179.9
0,3801
LUPIN.NS,Lupin Limited,04012011,490.95,493.80,488.10,489.90,833707
LYKALABS.NS,Lyka Labs Ltd,04012011,31.85,31.85,29.35,29.50,14946
MADHAV.NS,Madhav Marbles and Granites Limited,04012011,28.70,28.70,28.05,28.20,6
855
MADHUCON.NS,Madhucon Projects Limited,04012011,120.90,120.90,119.00,119.65,65718
MADRASCEM.NS,Madras Cements Ltd.,04012011,107.95,111.50,107.00,108.55,137035
MADRASFER.NS,MADRASFER.NS,04012011,21.75,22.30,21.55,21.70,287344
MAGMA.NS,Magma Shrachi Finance Limited,04012011,73.70,74.70,72.20,72.45,43001
MAGNUM.NS,Magnum Ventures Limited,04012011,8.40,8.55,8.40,8.45,4882
MAHABANK.NS,Bank of Maharashtra,04012011,68.50,68.80,67.30,67.50,170270
MAHINDFOR.NS,Mahindra Forgings Limited,04012011,90.70,90.85,88.10,89.05,22387
MAHINDUGI.NS,Mahindra Ugine Steel Co. Ltd,04012011,66.25,69.60,66.10,67.55,36827
MAHLIFE.NS,Mahindra Lifespace Developers Limited,04012011,387.90,387.90,378.00,3
79.50,22205
MAHSCOOTE.NS,Maharashtra Scooters Ltd,04012011,394.05,408.50,394.05,400.00,17
MAHSEAMLE.NS,Maharashtra Seamless Ltd,04012011,384.85,384.85,377.00,378.50,68455
MALUPAPER.NS,Malu Paper Mills Limited,04012011,14.20,14.90,14.20,14.35,1474
MALWACOTT.NS,Malwa Cotton Spg. Mills Ltd,04012011,54.40,54.40,52.15,53.35,795
MANAKSIA.NS,Manaksia Limited,04012011,83.45,86.95,82.00,84.45,92674
MANALIPET.NS,Manali Petrochemical Ltd,04012011,16.20,16.30,15.50,15.65,180990
MANALU.NS,Man Aluminium Limited,04012011,55.95,58.65,55.95,56.35,348
MANGALAM.NS,Mangalam Drugs And Organics Limited,04012011,16.30,16.70,16.25,16.70
,1265
MANGCHEFE.NS,MANGCHEFE.NS,04012011,42.90,43.30,41.90,42.10,820826
MANGLMCEM.NS,Mangalam Cement Ltd,04012011,132.00,139.00,132.00,136.05,44325
MANGTIMBE.NS,Mangalam Timber Products Ltd,04012011,19.35,20.45,19.35,20.00,11520
MANINDS.NS,Man Industries (India) Ltd.,04012011,81.60,83.40,81.60,82.95,17858
MANUGRAPH.NS,Manugraph India Ltd.,04012011,61.40,64.25,60.55,63.00,30167
MARALOVER.NS,Maral Overseas Ltd,04012011,19.10,19.25,18.70,19.20,9706
MARG.NS,Marg Limited,04012011,156.80,162.90,153.75,154.55,58493
MARICO.NS,Marico Limited,04012011,122.10,124.75,121.95,123.40,1417448
MARKSANS.NS,Marksans Pharma Limited,04012011,3.70,3.80,3.60,3.65,188924
MARUTI.NS,Maruti Udyog Limited,04012011,1419.00,1419.00,1419.00,1419.00,29821
MASTEK.NS,Mastek Ltd,04012011,184.50,189.70,179.25,180.70,73597
MAWANASUG.NS,Mawana Sugars Limited,04012011,31.50,32.15,30.40,31.10,38834
MAX.NS,Max India Ltd,04012011,151.60,152.90,150.35,151.95,261135
MAXWELL.NS,Maxwell Industries Limited,04012011,20.00,20.35,19.70,19.80,12496
MAYTASINF.NS,Maytas Infra Limited,04012011,185.50,190.55,185.30,188.35,218097
MBECL.NS,Mcnally Bharat Engineering Company Limited,04012011,215.00,231.45,215.0
0,226.05,28953
MBLINFRA.NS,MBL Infrastructures Limited,04012011,217.85,217.85,208.50,209.65,289
83
MCDHOLDIN.NS,McDowell Holdings Limited,04012011,138.85,139.00,135.70,136.65,5621
MCDOWELL-.NS,United Spirits Limited,04012011,1471.00,1479.00,1444.20,1472.00,160
160
MCLEODRUS.NS,Mcleod Russel India Limited,04012011,219.00,221.50,217.50,219.70,67
2689
MEGASOFT.NS,Megasoft Limited,04012011,32.45,32.45,31.20,31.95,24300
MEGH.NS,Meghmani Organics Limited,04012011,17.85,17.85,17.20,17.30,102853
MELSTAR.NS,Melstar Information Technologies Ltd.,04012011,10.00,10.00,9.65,9.80,
226
MERCK.NS,Merck Limited,04012011,725.10,747.35,725.00,742.50,6317
MHRIL.NS,Mahindra Holidays & Resorts India Limited,04012011,420.80,426.80,416.35
,418.30,3333
MIC.NS,MIC Electronics Limited,04012011,34.35,35.35,33.85,34.50,537204
MICROTECH.NS,Micro Technologies (India) Limited,04012011,172.50,172.50,168.15,16
8.95,9219
MID-DAY.NS,Mid-Day Multimedia Limited,04012011,38.45,40.00,38.30,39.85,105101
MINDAIND.NS,Minda Industries Limited,04012011,315.25,330.00,310.00,316.35,3572
MINDTREE.NS,MindTree Consulting Limited,04012011,547.10,570.95,547.10,555.20,212
93
MIRCELECT.NS,MIRC Electronics Ltd.,04012011,24.95,25.70,24.75,25.50,424531
MIRZAINT.NS,Mirza International Limited,04012011,24.10,24.40,23.65,23.75,76658
MLL.NS,Mercator Lines Limited,04012011,58.65,58.95,56.80,58.15,1449700
MMFL.NS,MM Forgings Ltd.,04012011,130.00,137.00,130.00,135.00,18346
MMTC.NS,MMTC Limited,04012011,1165.00,1169.90,1145.10,1150.45,7697
MONNETISP.NS,Monnet Ispat Ltd,04012011,569.95,574.00,562.70,569.00,16013
MONSANTO.NS,Monsanto India Limited,04012011,1957.00,1989.00,1880.00,1906.35,3061
MORARJETE.NS,MORARJETE.NS,04012011,26.40,27.00,26.40,26.60,5021
MOREPENLA.NS,Morepen Laboratories Ltd,04012011,6.60,6.60,6.35,6.55,237350
MOSERBAER.NS,Moser-Baer (I) Ltd,04012011,63.00,63.15,61.45,62.20,448285
MOTHERSUM.NS,Motherson Sumi Systems Ltd.,04012011,186.00,195.40,183.90,192.40,85
612
MOTILALOF.NS,Motilal Oswal Financial Services Limited,04012011,174.00,174.00,169
.00,169.15,28790
MOTOGENFI.NS,The Motor & General Finance Ltd,04012011,44.80,46.65,44.60,45.40,21
57
MPHASIS.NS,MphasiS Limited,04012011,689.00,693.00,678.00,685.05,261249
MPSLTD.NS,Mpsltd,04012011,45.60,46.45,45.40,45.70,3398
MRF.NS,MRF Ltd.,04012011,7420.00,7525.00,7351.10,7406.80,15605
MRO-TEK.NS,MRO-TEK Limited,04012011,23.50,25.80,22.80,24.70,43764
MRPL.NS,Mangalore Refinery and Petrochemicals Ltd.,04012011,75.75,78.15,74.55,77
.35,1507230
MSPL.NS,MSP Steel & Power Limited,04012011,70.00,70.00,68.55,68.90,67246
MTNL.NS,Mahanagar Telephone Nigam Ltd.,04012011,57.80,58.45,57.05,57.85,1485761
MUDRA.NS,Mudra Lifestyle Limited,04012011,57.40,57.90,57.00,57.45,41474
MUKANDENG.NS,Mukand Engineers Limited,04012011,41.00,42.50,41.00,41.55,7965
MUKANDLTD.NS,Mukand Limited,04012011,63.95,64.00,61.75,62.60,47037
MUKTAARTS.NS,Mukta Arts Ltd.,04012011,49.55,51.70,49.55,49.85,585
MUNDRAPOR.NS,Mundra Port and Special Economic Zone Limited,04012011,146.95,150.5
0,144.55,148.55,812777
MUNJALAU.NS,Munjal Auto Industries Limited,04012011,132.00,132.00,129.50,130.00,
1596
MUNJALSHO.NS,Munjal Showa Ltd,04012011,55.20,57.95,55.20,56.05,42399
MURLIIND.NS,Murli Industries Limited,04012011,63.30,63.95,62.30,62.55,16416
MURUDCERA.NS,Murudeshwar Ceramics Ltd,04012011,23.50,24.30,22.90,23.05,38333
MVL.NS,MVL Limited,04012011,26.50,27.25,26.00,26.90,399750
MVLIND.NS,MVL Industries Limited,04012011,21.95,22.00,21.40,21.65,2690
MYSOREBAN.NS,State Bank Of MySore,04012011,708.80,715.00,702.30,709.90,2770
NAGARCONS.NS,Nagarjuna Construction Co. Ltd,04012011,152.95,153.45,146.40,148.20
,885167
NAGARFERT.NS,Nagarjuna Fertiliser & Chemicals Ltd.,04012011,35.00,35.25,33.85,34
.00,5962094
NAGREEKCA.NS,Nagreeka Capital & Infrastructure Limited,04012011,37.10,39.20,37.1
0,38.00,1204
NAGREEKEX.NS,Nagreeka Exports Limited,04012011,40.05,42.50,40.05,41.80,3500
NAHARCAP.NS,NAHARCAP.NS,04012011,88.90,89.70,87.70,87.90,8615
NAHARINDU.NS,Nahar Industrial Enterprises Limited,04012011,79.50,79.50,76.55,77.
75,3840
NAHARINVS.NS,Nahar Investments and Holding Limited,04012011,41.25,42.40,41.20,42
.30,1903
NAHARSPIN.NS,Nahar Spinning Mills Ltd.,04012011,124.00,127.00,122.70,124.20,1799
0
NANDAN.NS,Nandan Exim Limited,04012011,2.45,2.50,2.45,2.45,182512
NATCOPHAR.NS,Natco Pharma Limited,04012011,315.90,321.80,312.00,319.25,57373
NATIONALU.NS,National Aluminium Company Limited,04012011,393.00,403.25,387.00,39
9.80,135350
NATNLSTEE.NS,NATIONAL STEEL AND AGRO INDUSTRIES LIMITED,04012011,24.45,24.60,23.
50,24.00,71073
NAVINFLUO.NS,Navin Fluorine International Limited,04012011,297.00,302.80,295.00,
298.20,23681
NAVNETPUB.NS,Navneet Publications Ltd.,04012011,64.90,64.95,62.80,63.60,223831
NBVENTURE.NS,Nava Bharat Ventures Limited,04012011,333.30,334.00,328.50,329.90,1
9068
NCLIND.NS,NCL Industries Limited,04012011,29.55,30.20,29.35,29.80,7548
NDTV.NS,New Delhi Television Limited,04012011,86.50,90.60,86.00,88.55,200443
NECLIFE.NS,Nectar Lifesciences Limited,04012011,31.00,31.00,30.00,30.10,66522
NELCAST.NS,Nelcast Limited,04012011,120.00,136.35,108.00,109.20,357520
NELCO.NS,NELCO Limited,04012011,119.40,119.95,117.60,117.95,95372
NEOCURE.NS,Neocure Therapeutics Ltd,04012011,4.20,4.35,4.10,4.10,22265
NEPCMICON.NS,NEPC India Ltd,04012011,6.15,6.30,6.05,6.05,40251
NESCO.NS,NESCO.NS,04012011,546.10,551.80,544.00,546.40,839
NESTLEIND.NS,Nestle India Limited,04012011,3835.00,3899.90,3800.00,3891.60,21916
NETWORK18.NS,Network 18 Fincap Limited,04012011,135.55,140.45,134.10,137.00,9547
1
NEULANDLA.NS,Neuland Laboratories Ltd,04012011,136.00,139.90,135.00,137.30,1326
NEYVELILI.NS,Neyveli Lignite Corporation Limited,04012011,138.95,140.45,137.30,1
38.00,531187
NFL.NS,National Fertilizers Limited,04012011,117.90,122.40,117.45,119.15,633271
NHPC.NS,NHPC Limited,04012011,29.20,29.35,28.70,28.80,8801142
NICCO.NS,Nicco Corporation Limited,04012011,4.90,4.90,4.05,4.10,35341
NIFTYBEES.NS,Benchmark Mutual Fund,04012011,622.00,622.00,616.00,617.75,46754
NIITLTD.NS,NIIT Limited,04012011,56.50,59.40,56.50,58.30,1548032
NIITTECH.NS,NIIT Technologies Limited,04012011,202.00,210.90,201.00,206.95,23049
6
NILKAMAL.NS,Nilkamal Limited,04012011,378.00,383.00,375.10,375.90,5036
NIPPOBATR.NS,Nippo Batteries Co. Limited,04012011,446.45,446.95,441.15,445.80,31
5
NIRMA.NS,Nirma Ltd.,04012011,231.15,232.90,231.15,232.25,27748
NISSAN.NS,NISSAN.NS,04012011,3.40,3.40,3.30,3.35,154761
NITCO.NS,Nitco Tiles Limited,04012011,74.80,74.80,72.20,72.55,129106
NITINFIRE.NS,Nitin Fire Protection Industries Limited,04012011,80.45,80.90,79.10
,79.70,185875
NITINSPIN.NS,Nitin Spinners Limited,04012011,13.25,13.50,12.95,13.00,285583
NMDC.NS,NMDC.NS,04012011,284.00,286.00,280.10,281.50,327943
NOCIL.NS,National Organic Chemical Industries Ltd.,04012011,21.00,21.35,20.70,20
.90,501399
NOIDATOLL.NS,Noida Toll Bridge Company Ltd,04012011,31.20,32.60,31.20,31.70,1124
127
NORBTEAEX.NS,Norben Tea & Exports Ltd.,04012011,10.40,11.80,10.40,11.10,43056
NORTHGATE.NS,Northgate Technologies Limited,04012011,18.15,18.15,17.55,17.70,314
41
NOVOPANIN.NS,Novopan Industries Limited,04012011,33.30,33.50,32.75,33.00,10900
NRBBEARIN.NS,NRB Bearing Limited,04012011,61.10,61.85,58.40,59.25,224747
NRC.NS,NRC Ltd.,04012011,9.95,10.50,9.75,9.85,37095
NSIL.NS,Nalwa Sons Investments Limited,04012011,1025.00,1039.00,1017.00,1027.45,
200
NTPC.NS,NTPC Limited,04012011,198.35,201.70,198.35,200.15,2645141
NUCENT.NS,Nucent Finance Limited,04012011,2.95,2.95,2.95,2.95,275
NUCHEM.NS,Nuchem Ltd,04012011,7.05,7.15,6.90,7.00,8284
NUCLEUS.NS,Nucleus Software Exports Limited,04012011,126.00,131.20,124.00,129.60
,92821
NUMERICPW.NS,Numeric Power Systems Limited,04012011,304.25,312.40,301.75,304.20,
2064
NUTEK.NS,Nu Tek India Limited,04012011,16.90,17.00,16.20,16.20,989263
OCL.NS,OCL India Ltd.,04012011,112.75,115.00,111.90,113.85,7216
OFSS.NS,Oracle Financial Services Software Limited,04012011,2328.05,2353.95,2315
.00,2344.80,63107
OIL.NS,Oil India Limited,04012011,1416.80,1428.90,1410.00,1419.30,40213
OILCOUNTU.NS,Oil Country Tubular Ltd,04012011,97.00,98.05,94.05,95.25,50650
OISL.NS,OCL Iron and Steel Limited,04012011,67.50,67.50,65.10,65.70,99988
OMAXAUTO.NS,OMAX AUTOS LIMITED,04012011,51.45,51.45,50.45,51.05,34855
OMAXE.NS,Omaxe Limited,04012011,145.60,150.00,145.60,149.20,259202
OMNITECH.NS,Omnitech Infosolutions Limited,04012011,209.00,213.50,206.05,207.90,
35263
ONGC.NS,Oil & Natural Gas Corpn Ltd,04012011,1295.35,1297.40,1284.05,1287.05,762
796
ONMOBILE.NS,ONMOBILE.NS,04012011,293.05,307.80,288.60,303.05,636912
ONWARDTEC.NS,Onward Technologies Ltd,04012011,45.40,47.60,44.30,47.05,32106
OPTOCIRCU.NS,Opto Circuits (India) Limited,04012011,267.70,267.70,259.50,260.00,
448201
ORBITCORP.NS,Orbit Corporation Limited,04012011,82.00,82.35,79.35,79.90,527662
ORCHIDCHE.NS,Orchid Chemicals & Pharmaceuticals Ltd,04012011,315.50,317.40,310.0
5,312.40,2089914
ORIENTABR.NS,Orient Abrasives Limited,04012011,38.50,39.35,38.20,38.60,92198
ORIENTBAN.NS,Oriental Bank of Commerce,04012011,405.25,406.90,392.00,394.35,6011
20
ORIENTCER.NS,Orient Ceramics & Industrial Limited,04012011,75.05,76.95,73.50,73.
85,1527
ORIENTHOT.NS,Oriental Hotels Ltd,04012011,34.20,34.85,34.20,34.40,20745
ORIENTPPR.NS,Orient Paper & Industries Ltd,04012011,54.75,55.50,54.00,54.05,1032
06
OUDHSUG.NS,Oudh Sugar Mills Ltd,04012011,41.50,43.30,41.10,41.80,38796
PAGEIND.NS,Page Industries Limited,04012011,1520.05,1535.00,1491.00,1508.05,2544
PANACEABI.NS,Panacea Biotec Ltd.,04012011,197.00,210.00,193.50,200.85,45240
PANORAMUN.NS,Panoramic Universal Limited,04012011,22.00,22.50,21.75,21.80,28321
PANTALOON.NS,Pantaloon Retail (India) Ltd.,04012011,376.85,386.05,376.85,378.90,
574390
PAPERPROD.NS,The Paper Products Limited,04012011,57.90,57.90,57.05,57.55,8372
PARACABLE.NS,Paramount Communications Ltd,04012011,6.00,6.10,5.85,5.95,63967
PARAL.NS,Parekh Aluminex Limited,04012011,361.40,362.75,356.30,362.75,51126
PAREKHPLA.NS,Parekh Platinum Ltd,04012011,7.00,7.30,6.75,6.80,11032
PARSVNATH.NS,Parsvnath Developers Limited,04012011,60.40,62.45,58.70,59.35,80820
8
PATELENG.NS,Patel Engineering Limited,04012011,316.80,316.80,308.05,309.45,85785
PATINTLOG.NS,Patel Integrated Logistics Limited,04012011,33.00,33.10,32.40,32.70
,1465
PATNI.NS,Patni Computer Systems Limited,04012011,471.00,473.90,466.45,467.80,435
175
PATSPINLT.NS,Patspin India Ltd,04012011,19.60,19.85,19.60,19.85,1150
PBAINFRA.NS,PBA Infrastructure Limited,04012011,70.50,71.20,69.30,70.40,29668
PDUMJEIND.NS,PDUMJEIND.NS,04012011,23.30,23.30,23.30,23.30,27
PDUMJEPUL.NS,Pudumjee Pulp & Paper Mills Ltd.,04012011,24.05,25.40,24.05,25.40,1
918
PEACOCKIN.NS,Peacock Industries Ltd,04012011,3.00,3.05,2.80,3.05,7185
PEARLPOLY.NS,Pearl Polymers Ltd,04012011,15.90,17.20,15.90,17.20,1761
PENINLAND.NS,Peninsula Land Limited,04012011,64.20,69.60,64.10,67.85,666670
PEPL.NS,PEPL.NS,04012011,3.85,4.15,3.85,3.90,859
PETRONENG.NS,Petron Engineering Construction Ltd.,04012011,390.00,396.00,385.30,
387.20,2940
PETRONET.NS,Petronet LNG Limited,04012011,126.00,128.90,126.00,126.40,2379684
PFC.NS,Power Finance Corporation Limited,04012011,310.15,314.70,307.10,308.05,67
9438
PFIZER.NS,Pfizer Ltd.,04012011,1141.00,1155.00,1135.00,1139.60,2628
PFOCUS.NS,Prime Focus Limited,04012011,70.75,71.90,67.55,68.45,178369
PGHH.NS,Procter & Gamble Hygiene and Health Care Limi,04012011,1855.00,1856.95,1
817.00,1825.25,674
PHILIPCAR.NS,Phillips Carbon Black Ltd.,04012011,169.95,177.00,168.30,169.05,157
88
PHOENIXLT.NS,The Phoenix Mills Limited,04012011,219.05,224.80,219.05,223.35,1272
2
PIDILITIN.NS,Pidilite Industries Ltd,04012011,153.50,153.95,147.50,149.35,168182
PIONEEREM.NS,Pioneer Embroideries Limited,04012011,25.10,25.70,24.60,24.80,5573
PIPAVAVYD.NS,Pipavav Shipyard Limited,04012011,86.00,87.45,85.10,86.15,1933080
PIRGLASS.NS,PIRGLASS.NS,04012011,111.20,116.50,111.20,114.40,33870
PIRHEALTH.NS,Piramal Healthcare Limited,04012011,470.00,474.50,466.00,470.30,206
260
PIRLIFE.NS,PIRLIFE.NS,04012011,117.20,123.00,117.20,119.75,41752
PITTILAM.NS,Pitti Laminations Limited,04012011,45.05,45.05,43.60,44.65,769
PLETHICO.NS,Plethico Pharmaceuticals Limited,04012011,372.10,372.70,366.60,369.2
0,4470
PNB.NS,Punjab National Bank,04012011,1224.90,1233.00,1217.00,1220.75,248450
PNBGILTS.NS,PNB Gilts Limited,04012011,28.95,29.45,28.70,28.90,120816
PNC.NS,Pritish Nandy Communications Ltd.,04012011,22.80,24.25,22.25,23.75,56160
POCHIRAJU.NS,Pochiraju Industries Limited,04012011,21.75,21.75,20.95,21.05,28701
POLARIND.NS,POLARIND.NS,04012011,5.95,6.15,5.65,5.75,61162
POLARIS.NS,Polaris Software Lab Limited,04012011,187.80,191.70,186.05,187.75,199
0544
POLYPLEX.NS,Polyplex Corporation Ltd.,04012011,350.90,356.35,343.30,353.40,10718
5
PONNIEROD.NS,Ponni Sugars (Erode) Limited,04012011,129.15,131.50,128.85,130.40,2
9094
POWERGRID.NS,Power Grid Corporation of India Limited,04012011,98.45,98.90,97.75,
98.40,5556777
PPAP.NS,Precision Pipes And Profiles Company Limited,04012011,111.50,111.50,108.
45,108.75,9350
PRAENG.NS,Prajay Engineers Syndicate Limited,04012011,20.60,20.80,19.05,19.70,59
525
PRAJIND.NS,Praj Industries Ltd,04012011,84.20,88.85,83.20,87.30,8925736
PRAKASH.NS,Prakash Industries Ltd,04012011,127.90,131.05,126.50,127.55,242902
PRATIBHA.NS,Pratibha Industries Limited,04012011,69.95,72.65,68.50,71.15,772154
PRECOT.NS,Precot Meridian Limited,04012011,227.25,227.25,218.50,222.00,1574
PRECWIRE.NS,Precision Wires India Ltd,04012011,120.00,126.35,120.00,123.40,4159
PREMIER.NS,Premier Limited,04012011,117.85,124.00,117.40,119.85,10244
PRETAILDV.NS,Pantaloon Retail (India) Ltd,04012011,312.50,322.00,306.05,309.70,4
109
PRICOL.NS,Pricol Limited,04012011,23.70,24.80,23.55,23.70,38742
PRIMESECU.NS,Prime Securities Limited,04012011,35.80,36.25,35.75,35.95,6175
PRISMCEM.NS,Prism Cements Ltd,04012011,53.50,55.20,52.80,54.45,575278
PRITHVI.NS,Prithvi Information Solutions Limited,04012011,42.00,43.90,42.00,43.0
0,38077
PROVOGUE.NS,Provogue (India) Limited,04012011,64.70,65.50,63.00,63.30,163355
PSL.NS,PSL Limited,04012011,95.65,96.10,93.40,94.35,79688
PSUBNKBEE.NS,Benchmark Mutual Fund - PSU Bank Benchmark Ex,04012011,457.00,457.0
0,442.00,444.55,519
PTC.NS,PTC India Limited,04012011,128.10,128.40,123.80,124.25,401767
PTL.NS,PTL Enterprises Limited,04012011,30.90,31.00,29.50,30.70,3573
PUNJABCHE.NS,Punjab Chemicals & Crop Protection Limited,04012011,122.00,122.25,1
18.25,119.25,6111
PUNJLLOYD.NS,Punj Lloyd Limited,04012011,116.50,117.40,113.65,116.65,3042657
PURVA.NS,Puravankara Projects Limited,04012011,115.00,117.40,113.25,113.85,20375
PVP.NS,PVP Ventures Limited,04012011,12.20,12.20,11.25,11.40,440526
PVR.NS,PVR Limited,04012011,145.25,147.00,145.00,146.30,10666
QGOLDHALF.NS,QGOLDHALF.NS,04012011,1010.00,1010.00,998.00,999.80,725
QNIFTY.NS,Quantum Index Fund -Exchange Traded Fund (ETF,04012011,619.00,619.00,6
15.70,615.70,27
QUINTEGRA.NS,Quintegra Solutions Limited,04012011,12.00,12.45,12.00,12.45,43376
RADAAN.NS,Radaan Mediaworks India Limited,04012011,2.85,2.85,2.75,2.85,9972
RADICO.NS,Radico Khaitan Limited,04012011,159.80,159.80,155.95,156.65,45886
RAINCOM.NS,RAINCOM.NS,04012011,182.00,184.50,178.55,180.25,62339
RAJESHEXP.NS,Rajesh Exports Ltd.,04012011,133.50,134.00,131.00,132.45,266901
RAJOIL.NS,Raj Oil Mills Limited,04012011,45.45,45.65,44.40,44.55,217723
RAJRAYON.NS,Raj Rayon Limited,04012011,15.50,15.50,14.30,14.60,9823
RAJSREESU.NS,Rajshree Sugars & Chemicals Ltd,04012011,78.90,81.95,78.35,78.95,72
916
RAJTV.NS,Raj Television Network Limited,04012011,56.00,56.00,54.25,54.90,3071
RAJVIR.NS,Rajvir Industries Limited,04012011,210.40,210.50,210.25,210.30,187
RALLIS.NS,Rallis India Ltd.,04012011,1432.05,1465.00,1412.05,1413.95,7974
RAMANEWS.NS,Rama Newsprint and Papers Limited,04012011,20.00,20.40,19.80,20.30,5
4055
RAMCOIND.NS,Ramco Industries Ltd,04012011,61.85,63.60,60.55,62.00,44317
RAMCOSYS.NS,Ramco Systems Limited,04012011,118.95,123.40,118.95,123.15,10240
RAMSARUP.NS,Ramsarup Industries Limited,04012011,28.50,28.50,26.75,26.90,189251
RANASUG.NS,Rana Sugars Ltd,04012011,8.65,8.80,8.50,8.60,849667
RANBAXY.NS,Ranbaxy Laboratories Ltd,04012011,604.80,611.70,597.85,609.40,984371
RANEENGIN.NS,Rane Engine Valve Limited,04012011,278.00,294.80,278.00,285.00,141
RANEHOLDI.NS,Rane Holdings Limited,04012011,314.00,314.00,301.60,303.15,1227
RANEHOLDI.NS,Rane Holdings Limited,04012011,314.00,314.00,301.60,303.15,1227
RATNAMANI.NS,Ratnamani Metals & Tubes Limited,04012011,122.50,123.00,121.50,123.
00,3267
RAYMOND.NS,Raymond Ltd.,04012011,384.40,386.40,375.55,377.90,458448
RBL.NS,Rane Brake Lining Limited,04012011,150.00,157.80,133.60,154.95,5011
RCF.NS,Rashtriya Chemicals and Fertilizers Ltd.,04012011,105.00,106.60,102.70,10
3.45,4415647
RCOM.NS,Reliance Communications Limited,04012011,149.00,149.25,143.50,144.30,569
5987
RECLTD.NS,RECLTD.NS,04012011,295.65,297.25,284.40,285.15,2710202
REDINGTON.NS,Redington (India) Limited,04012011,80.90,81.40,78.50,78.90,331669
REFEX.NS,Refex Refrigerants Limited,04012011,39.00,39.55,38.00,38.50,7325
REGENCERA.NS,Regency Ceramics Ltd.,04012011,7.85,7.95,7.25,7.65,278
REIAGROLT.NS,Rei Agro Limited,04012011,27.00,27.95,26.95,27.30,1635872
REISIXTEN.NS,REI Six Ten Retail Limited,04012011,65.35,66.30,64.45,64.90,3631
RELBANK.NS,Reliance Mutual Fund -Banking Exchange Traded,04012011,1148.00,1160.9
5,1148.00,1160.95,26
RELCAPITA.NS,Reliance Capital Limited,04012011,686.00,687.00,667.00,677.10,12145
45
RELGOLD.NS,Reliance Mutual Fund - Gold Exchange Traded F,04012011,1962.50,1964.9
0,1948.25,1958.05,2427
RELIANCE.NS,Reliance Industries Ltd,04012011,1060.00,1079.90,1057.30,1077.10,503
3831
RELIGARE.NS,Religare Enterprises Limited,04012011,466.00,468.90,456.00,456.05,14
39612
RELINFRA.NS,RELINFRA.NS,04012011,870.00,895.00,853.25,879.80,1749145
RELMEDIA.NS,Relmedia,04012011,232.45,234.80,226.65,230.90,1008193
RENUKA.NS,Shree Renuka Sugars Limited,04012011,99.00,101.50,98.10,99.90,12914460
REPRO.NS,Repro India Limited,04012011,114.10,117.00,114.10,116.05,1454
RESURGERE.NS,Resurgere Mines & Minerals India Limited,04012011,1.35,1.45,1.35,1.
40,4041889
REVATHI.NS,Revathi Equipment Limited,04012011,605.00,611.00,585.00,590.65,365
RICOAUTO.NS,Rico Auto Industries Ltd,04012011,21.80,22.10,20.90,21.00,781687
RIIL.NS,Reliance Industrial Infrastructure Limited,04012011,735.00,742.70,725.00
,730.45,247159
RJL.NS,Renaissance Jewellery Limited,04012011,75.10,79.50,75.10,79.05,6707
RKFORGE.NS,Ramkrishna Forgings Limited,04012011,122.00,131.90,122.00,123.95,1580
5
RMCL.NS,Radha Madhav Corporation Limited,04012011,13.25,13.30,12.85,13.05,42417
RML.NS,Rane (Madras) Limited,04012011,172.50,177.50,172.00,177.20,10276
ROHITFERR.NS,Rohit Ferro-Tech Limited,04012011,53.15,54.25,53.00,53.10,50417
ROHLTD.NS,Royal Orchid Hotels Limited,04012011,82.50,82.50,79.75,80.10,8026
ROLTA.NS,Rolta India Ltd.,04012011,160.40,161.25,158.30,158.95,584308
ROMAN.NS,Roman Tarmat Limited,04012011,40.40,42.00,40.40,41.45,1925
RPGLIFE.NS,RPG Life Sciences Limited,04012011,87.10,91.00,86.05,87.25,8267
RPOWER.NS,RPOWER.NS,04012011,159.10,160.45,156.00,158.65,2462191
RSSOFTWAR.NS,R. S. Software (India) Limited,04012011,45.90,46.25,45.30,45.60,135
17
RSWM.NS,RSWM Limited,04012011,184.85,188.00,180.25,181.10,10926
RSYSTEMS.NS,R Systems International Limited,04012011,146.00,147.50,141.00,143.60
,18809
RUBYMILLS.NS,The Ruby Mills Ltd,04012011,975.15,984.00,960.00,966.05,574
RUCHINFRA.NS,Ruchi Infrastructure Ltd.,04012011,26.35,26.50,26.00,26.10,49286
RUCHIRA.NS,Ruchira Papers Limited,04012011,22.85,22.85,21.55,21.55,34585
RUCHISOYA.NS,Ruchi Soya Industries Ltd.,04012011,119.50,120.60,118.00,118.90,281
872
SABERORGA.NS,Sabero Organics Gujarat Ltd,04012011,62.00,63.85,60.20,60.55,44217
SABTN.NS,Sri Adhikari Brothers Television Network Limi,04012011,57.05,59.15,57.0
5,58.45,6234
SADBHAV.NS,Sadbhav Engineering Limited,04012011,126.50,126.50,123.00,123.90,8124
SAGCEM.NS,Sagar Cements Ltd.,04012011,149.00,149.00,143.55,147.70,1422
SAHPETRO.NS,Sah Petroleums Limited,04012011,27.00,27.00,26.55,26.95,1550
SAIL.NS,Steel Authority of India Ltd.,04012011,188.10,189.70,187.10,189.20,40847
24
SAKHTISUG.NS,Sakthi Sugars Ltd.,04012011,58.95,60.80,58.10,59.60,631372
SAKSOFT.NS,Saksoft Limited,04012011,48.50,49.45,48.00,48.00,1035
SAKUMA.NS,Sakuma Exports Limited,04012011,15.80,16.50,15.60,15.80,934
SALORAINT.NS,Salora International Ltd.,04012011,44.10,46.25,44.10,44.90,768
SALSTEEL.NS,S.A.L. Steel Limited,04012011,11.90,12.15,10.05,10.30,1155896
SAMBHAAV.NS,Sambhaav Media Limited,04012011,2.30,2.90,2.25,2.60,27378
SAMTEL.NS,Samtel Color Ltd.,04012011,11.95,12.30,11.85,12.05,11799
SANDESH.NS,The Sandesh Limited,04012011,264.10,319.00,264.10,307.25,60999
SANGAMIND.NS,Sangam (India) Ltd.,04012011,43.45,46.05,43.00,44.50,55792
SANGHIIND.NS,Sanghi Industries Limited,04012011,25.20,25.95,24.85,24.95,35174
SANGHIPOL.NS,Sanghi Polyesters Ltd.,04012011,3.00,3.05,2.90,2.90,29346
SANGHVIMO.NS,Sanghvi Movers Ltd.,04012011,175.60,177.00,172.10,173.30,2521
SANWARIA.NS,Sanwaria Agro Oils Limited,04012011,152.80,152.80,146.00,148.60,3897
SARDAEN.NS,Sarda Energy And Min,04012011,339.85,344.90,329.35,331.20,33996
SAREGAMA.NS,Saregama India Limited,04012011,79.65,80.00,78.25,79.50,10415
SARLAPOLY.NS,Sarla Performance Fibers Limited,04012011,138.00,142.50,138.00,139.
40,640
SASKEN.NS,Sasken Communication Technologies Limited,04012011,194.00,195.45,190.1
0,192.25,67262
SATHAISPA.NS,Sathavahana Ispat Ltd,04012011,58.90,59.90,57.00,57.40,15571
SATYAMCOM.NS,Satyam Computer Services Ltd,04012011,67.30,72.80,67.00,72.15,29304
970
SBBJ.NS,State Bank of Bikaner and Jaipur,04012011,639.00,640.95,630.00,633.05,55
20
SBIGETS.NS,SBI Mutual Fund - SBI Gold Exchange Traded Sc,04012011,2066.75,2066.7
5,2049.00,2050.75,3612
SBIN.NS,State Bank of India,04012011,2834.40,2834.40,2727.15,2735.60,3103531
SBT.NS,State Bank of Travancore,04012011,825.15,834.00,824.00,828.25,4696
SCI.NS,Shipping Corporation Of India Ltd.,04012011,133.00,136.30,132.70,135.70,3
171510
SEAMECLTD.NS,SEAMEC Limited,04012011,136.90,138.50,133.55,137.35,22901
SEINVEST.NS,S.E. Investments Limited,04012011,38.35,41.50,34.10,34.90,1869177
SELAN.NS,Selan Exploration Technology Limited,04012011,408.20,408.20,399.50,403.
20,31415
SELMCL.NS,SEL Manufacturing Company Limited,04012011,25.30,25.90,25.10,25.40,105
2709
SESAGOA.NS,Sesa Goa Ltd.,04012011,342.40,343.35,334.90,335.80,2967029
SESHAPAPE.NS,Seshasayee Paper and Boards Ltd,04012011,251.00,253.90,247.50,248.9
5,1358
SGFL.NS,Shree Ganesh Forgings Limited,04012011,8.80,9.45,8.80,8.90,956
SGL.NS,Shivalik Global Limited,04012011,6.35,7.05,6.35,6.50,1446
SHAHALLOY.NS,Shah Alloys Limited,04012011,17.00,17.20,16.60,17.15,5879
SHANTIGEA.NS,Shanthi Gears Ltd,04012011,44.50,45.45,44.50,45.00,38934
SHARRESLT.NS,Sharyans Resources Ltd.,04012011,70.00,74.70,69.60,70.55,2776
SHASUNCHE.NS,Shasun Chemicals and Drugs Ltd.,04012011,75.40,83.70,71.00,77.45,41
08689
SHILPAMED.NS,Shilpa Medicare Limited,04012011,289.70,289.70,275.50,278.00,1024
SHIVAMAUT.NS,Shivam Autotech Limited,04012011,149.80,149.80,140.00,143.95,13715
SHIVTEX.NS,Shiva Texyarn Limited,04012011,63.40,63.40,59.80,60.45,15023
SHIV-VANI.NS,Shiv-Vani Oil & Gas Exploration Services Limi,04012011,398.90,401.0
0,393.30,397.60,9541
SHLAKSHMI.NS,Shri Lakshmi Cotsyn Limited,04012011,133.00,134.75,132.10,132.60,10
2050
SHOPERSTO.NS,Shopper?s Stop Limited,04012011,759.00,787.00,755.55,769.30,31045
SHPRE.NS,Shree Precoated Steels,04012011,9.00,9.90,9.00,9.40,6374
SHREEASHT.NS,Shree Ashtavinayak Cine Vision Limited,04012011,7.25,7.25,7.25,7.25
,1636969
SHREECEM.NS,Shree Cements Ltd,04012011,2013.00,2063.50,2005.00,2018.75,19016
SHREERAMA.NS,SHREERAMA.NS,04012011,7.20,7.20,7.05,7.05,2412
SHRENUJ.NS,Shrenuj & Co Ltd,04012011,45.05,45.05,43.55,44.05,67775
SHREYANIN.NS,Shreyans Industries Ltd,04012011,32.90,32.90,29.05,31.45,410
SHREYAS.NS,Shreyas Shipping & Logistics Limited,04012011,41.10,43.00,41.10,42.80
,4353
SHRIRAMCI.NS,Shriram City Union Finance Limited,04012011,596.05,603.85,595.00,60
0.20,339
SHRIRAMEP.NS,SHRIRAMEP.NS,04012011,227.20,233.95,223.00,225.35,12666
SHYAMTEL.NS,Shyam Telecom Limited,04012011,55.60,56.25,54.30,55.20,14486
SICAGEN.NS,Sicagen India Limited,04012011,28.50,29.00,27.60,27.90,55118
SICAL.NS,Sical Logistics Limited,04012011,84.55,87.50,83.05,83.50,123210
SIEMENS.NS,Siemens Ltd,04012011,830.00,833.95,821.50,825.35,477512
SIL.NS,SIL.NS,04012011,35.05,36.40,35.05,36.20,4261
SILINV.NS,SIL Investments Limited,04012011,117.05,119.40,117.05,117.70,303
SIMBHSUGA.NS,Simbhaoli Sugars Limited,04012011,48.90,51.20,48.90,49.80,154106
SIMPLEX.NS,Simplex Projects Limited,04012011,247.85,247.85,227.10,244.65,545
SIMPLEXIN.NS,Simplex Infrastructures Limited,04012011,415.05,418.95,406.30,409.7
5,4481
SINTEX.NS,Sintex Industries Ltd.,04012011,186.50,191.40,186.15,189.45,1718021
SIRPAPER.NS,The Sirpur Paper Mills Ltd,04012011,54.85,55.60,54.00,55.05,4858
SITASHREE.NS,SITASHREE.NS,04012011,7.70,8.00,7.65,7.65,14131
SIYSIL.NS,Siyaram Silk Mills Ltd,04012011,355.00,360.00,346.50,350.35,2253
SKFINDIA.NS,SKF India Limited,04012011,563.50,577.00,560.00,565.55,58659
SKMEGGPRO.NS,SKM Egg Products Export (India) Ltd.,04012011,15.20,15.55,15.10,15.
10,11037
SKUMARSYN.NS,S. Kumars Nationwide Ltd,04012011,88.40,88.50,86.45,87.15,1129254
SMARTLINK.NS,Smartlink,04012011,55.75,57.00,55.75,56.60,6957
SMSPHARMA.NS,SMS Pharmaceuticals Limited,04012011,188.00,193.45,188.00,190.90,43
92
SOBHA.NS,Sobha Developers Limited,04012011,330.00,330.00,320.25,322.00,92455
SOLARINDS.NS,Solar Industries India Limited,04012011,564.65,564.65,531.75,543.40
,15753
SOMANYCER.NS,Somany Ceramics Limited,04012011,56.00,57.50,55.65,56.65,3528
SOMATEX.NS,Soma Textiles & Industries Ltd.,04012011,10.45,10.65,10.15,10.15,2422
3
SONASTEER.NS,Sona Koyo Steering Systems Ltd.,04012011,19.70,20.20,19.15,19.30,50
2037
SONATSOFT.NS,Sonata Software Ltd,04012011,52.00,52.95,50.95,52.50,788062
SOTL.NS,Sotl,04012011,521.50,535.00,521.00,529.60,2613
SOUTHBANK.NS,The South Indian Bank Ltd.,04012011,24.75,25.00,24.55,24.60,4636576
SPARC.NS,Sun Pharma Advanced Research Company Limited,04012011,95.00,96.85,95.00
,95.30,162436
SPENTEX.NS,Spentex Industries Ltd,04012011,21.60,21.60,20.80,20.90,5495
SPIC.NS,Southern Petrochemicals Industries Corporatio,04012011,26.30,26.45,25.45
,25.75,361930
SPICEMOBI.NS,SPICEMOBI.NS,04012011,111.95,112.50,110.50,111.70,43826
SPLIL.NS,SPL Industries Limited,04012011,7.10,7.25,7.00,7.05,6579
SRF.NS,SRF Ltd.,04012011,376.00,384.00,355.95,359.85,178671
SRGINFOTE.NS,SRGINFOTE.NS,04012011,0.70,0.75,0.70,0.70,10003
SRHHLINDS.NS,SRHHL Industries Limited,04012011,4.85,5.60,4.85,5.60,538
SRHHYPOLT.NS,Sree Rayalaseema Hi-Strength Hypo Limited,04012011,67.45,71.55,67.4
5,70.80,394
SRTRANSFI.NS,Shriram Transport Finance Co. Ltd.,04012011,793.90,793.90,775.00,77
9.70,169559
SSWL.NS,Steel Strips Wheels Limited,04012011,358.00,363.00,353.00,354.60,47447
STAR.NS,Strides Arcolab Limited,04012011,451.90,454.70,448.00,449.50,140285
STARPAPER.NS,Star Paper Mills Ltd,04012011,30.10,30.60,26.10,28.50,112827
STCINDIA.NS,The State Trading Corporation of India Limite,04012011,341.95,342.35
,333.50,334.85,61863
STER.NS,Sterlite Industries ( India ) Limited,04012011,193.20,195.95,191.00,193.
90,7544304
STERLINBI.NS,Sterling Biotech Limited,04012011,104.00,105.80,103.05,104.75,37865
9
STERTOOLS.NS,Sterling Tools Ltd.,04012011,130.00,134.20,130.00,131.05,309
STINDIA.NS,STI India Ltd,04012011,27.55,29.00,26.60,27.75,1885
STOREONE.NS,Storeone,04012011,26.00,26.45,24.75,25.20,3427
STRTECH.NS,Sterlite Technologies Limited,04012011,79.10,80.40,78.10,79.25,603339
SUBEX.NS,Subex Azure Limited,04012011,84.40,85.75,83.15,84.90,2739981
SUBROS.NS,Subros Ltd,04012011,44.25,45.00,43.60,44.25,12921
SUDARSCHE.NS,Sudarshan Chemical Industries Ltd,04012011,670.35,695.00,670.35,693
.90,1834
SUJANATOW.NS,Sujana Tower Limited,04012011,146.00,147.60,133.55,142.60,173316
SUJANAUNI.NS,SUJANAUNI.NS,04012011,8.20,8.40,8.05,8.15,40151
SUNCLAYTO.NS,Sundaram Clayton Limited,04012011,206.00,219.80,203.45,208.15,1420
SUNDARMFI.NS,Sundaram Finance Ltd.,04012011,592.05,600.40,585.00,589.50,15005
SUNDRMBRA.NS,Sundaram Brake Linings Ltd.,04012011,194.55,199.95,190.10,192.10,57
3
SUNDRMFAS.NS,Sundaram Fasteners Ltd,04012011,63.00,64.40,62.70,63.10,94388
SUNFLAG.NS,Sunflag Iron And Steel Company Limited,04012011,30.25,30.75,29.95,30.
00,128818
SUNILHITE.NS,SUNIL HITECH ENGR. LTD,04012011,140.90,140.90,136.50,138.30,16520
SUNPHARMA.NS,Sun Pharmaceuticals Industries Ltd,04012011,487.00,492.00,482.15,48
9.90,786343
SUNTECK.NS,Suntech Realty Limited,04012011,551.00,570.00,547.05,551.30,31969
SUNTV.NS,Sun TV Network Limited,04012011,541.00,550.00,537.30,539.55,195779
SUPER.NS,Super Sales India Limited,04012011,360.00,360.00,355.00,356.40,125
SUPERSPIN.NS,Super Spinning Mills Ltd,04012011,15.10,15.30,15.00,15.10,7362
SUPPETRO.NS,Supreme Petrochem Ltd,04012011,63.00,63.55,60.35,62.55,22103
SUPRAJIT.NS,Suprajit Engineering Limited,04012011,23.10,23.50,22.50,22.90,64897
SUPREMEIN.NS,Supreme Industries Ltd,04012011,264.00,264.00,248.10,250.15,5354
SUPREMETE.NS,SUPREMETE.NS,04012011,17.80,17.80,16.95,17.00,2501
SURAJDIAM.NS,Su-Raj Diamonds (India) Ltd.,04012011,58.85,59.00,57.05,57.30,68075
SURANACOR.NS,SURANACOR.NS,04012011,109.75,109.75,106.00,107.90,1700
SURANAIND.NS,Surana Industries Limited,04012011,281.00,297.00,280.20,297.00,62
SURYAJYOT.NS,Suryajyoti Spinning Mills Limied,04012011,51.50,51.50,48.25,49.90,7
34217
SURYALAXM.NS,Suryalakshmi Cotton Mills Limited,04012011,116.05,129.50,115.35,125
.50,78065
SURYAPHAR.NS,Surya Pharmaceutical Limited,04012011,30.00,30.00,29.00,29.10,17017
5
SURYAROSN.NS,Surya Roshni Ltd,04012011,106.10,108.95,105.75,108.15,124248
SUTLEJTEX.NS,Sutlej Textiles and Industries Limited,04012011,305.00,309.00,305.0
0,306.15,1089
SUVEN.NS,Suven Life Sciences Limited,04012011,25.70,25.90,24.50,24.70,454851
SUZLON.NS,Suzlon Energy Limited,04012011,54.20,57.30,53.75,55.65,51450960
SWARAJENG.NS,Swaraj Engines Ltd,04012011,509.00,549.00,500.00,503.15,4869
SWARAJMAZ.NS,Swaraj Mazda Ltd,04012011,428.20,434.00,415.00,432.15,6237
SYNCOM.NS,Syncom Healthcare Limited,04012011,48.10,48.50,47.10,47.30,85849
SYNDIBANK.NS,Syndicate Bank,04012011,128.25,129.25,124.75,125.20,556766
TAINWALCH.NS,Tainwala Chemical and Plastic (I) Ltd,04012011,20.25,20.75,19.95,20
.70,483
TAJGVK.NS,Taj GVK Hotels & Resorts Limited,04012011,135.50,135.50,131.60,132.80,
14142
TAKE.NS,Take Solutions Limited,04012011,32.40,34.75,32.15,33.95,619475
TALBROAUT.NS,Talbros Automotive Componets Limited,04012011,65.95,65.95,64.50,64.
75,1584
TANLA.NS,Tanla Solutions Limited,04012011,22.50,23.10,22.25,22.45,530258
TANTIACON.NS,TANTIACON.NS,04012011,88.20,94.90,85.50,85.90,11628
TATACHEM.NS,Tata Chemicals Ltd.,04012011,407.00,411.85,405.00,408.10,602129
TATACOFFE.NS,Tata Coffee Limited,04012011,515.00,527.00,513.00,520.65,84045
TATACOMM.NS,TATACOMM.NS,04012011,268.65,268.65,261.35,265.40,224745
TATAELXSI.NS,Tata Elxsi (India) Ltd,04012011,318.00,318.70,311.10,312.75,135095
TATAINVES.NS,Tata Investment Corporation Ltd.,04012011,565.00,574.90,563.10,567.
45,6389
TATAMETAL.NS,Tata Metaliks Ltd,04012011,144.40,145.60,140.70,143.10,354362
TATAMOTOR.NS,Tata Motors Limited,04012011,1313.90,1320.60,1285.05,1298.40,233338
4
TATAMTRDV.NS,Tata Motors Limited,04012011,792.00,795.00,775.00,780.70,585706
TATAPOWER.NS,Tata Power Co. Ltd.,04012011,1373.10,1384.00,1363.55,1380.65,218787
TATASPONG.NS,Tata Sponge Iron Ltd.,04012011,395.00,395.00,382.55,383.70,61710
TATASTEEL.NS,Tata Steel Limited,04012011,708.60,713.90,693.25,694.70,7941862
TCI.NS,Transport Corporation of India Limited,04012011,120.40,120.40,118.00,118.
25,10444
TCIFINANC.NS,TCI Finance Limited,04012011,48.50,49.70,47.70,49.30,21520
TCS.NS,Tata Consultancy Services Limited,04012011,1163.90,1166.15,1138.10,1144.7
5,1251434
TECHM.NS,Tech Mahindra Limited,04012011,715.00,752.00,710.15,744.60,558549
TELEDATAI.NS,Teledata Informatics Limited,04012011,0.90,0.90,0.85,0.85,1004735
TEXMACOLT.NS,Texmaco Limited,04012011,55.00,55.30,51.75,52.40,1166758
TFCILTD.NS,Tourism Finance Corpn of India Ltd,04012011,36.75,37.10,36.30,36.45,5
5804
TFL.NS,Transwarranty Finance Limited,04012011,25.90,25.90,24.50,25.65,1350
THANGAMAY.NS,Thangamayil Jewellery Limited,04012011,168.50,175.40,165.10,173.45,
67600
THEMISMED.NS,Themis Medicare Limited,04012011,268.25,268.25,258.90,266.00,2329
THERMAX.NS,Thermax Ltd,04012011,889.05,908.85,886.00,889.90,63347
THIRUSUGA.NS,Thiru Arooran Sugars Limited,04012011,197.95,197.95,184.00,185.30,2
14
THOMASCOO.NS,Thomas Cook (India) Ltd,04012011,64.00,64.00,62.55,62.70,156926
TIDEWATER.NS,Tide Water Oil Co. (India) Limited,04012011,8400.05,8600.00,8250.00
,8318.95,5988
TIIL.NS,Technocraft Industries (India) Limited,04012011,72.40,73.50,69.40,70.50,
53223
TIL.NS,TIL Ltd,04012011,714.00,723.35,714.00,720.00,7749
TIMESGTY.NS,TIMES GUARANTY LIMITED,04012011,64.40,64.40,62.20,63.00,199
TIMETECHN.NS,Time Technoplast Limited,04012011,57.25,58.80,57.25,58.00,88867
TIMKEN.NS,Timken India Limited,04012011,214.40,215.45,194.25,196.20,1323476
TINPLATE.NS,The Tinplate Company of India Limited,04012011,80.50,80.95,77.50,78.
40,261808
TIPSINDLT.NS,TIPS Industries Limited,04012011,40.20,41.40,40.20,41.05,2614
TIRUMALCH.NS,Thirumalai Chemicals Ltd,04012011,123.20,124.65,122.50,123.60,3849
TITAN.NS,Titan Industries Ltd.,04012011,3748.00,3748.00,3642.05,3657.95,306760
TNPETRO.NS,Tamilnadu PetroProducts Ltd.,04012011,18.95,18.95,18.20,18.20,29651
TNPL.NS,Tamil Nadu Newsprint & Papers Ltd,04012011,142.00,143.20,140.50,141.70,1
69907
TNTELE.NS,Tamilnadu Telecommunication Ltd,04012011,8.10,8.15,8.10,8.15,925
TODAYS.NS,Todays Writing Products Limited,04012011,11.80,12.25,11.80,12.15,13408
TOKYOPLAS.NS,Tokyo Plast International Ltd,04012011,13.80,14.65,13.80,14.65,200
TORNTPHAR.NS,Torrent Pharmaceuticals Ltd.,04012011,581.00,589.60,578.00,582.20,5
794
TORNTPOWE.NS,Torrent Power Limited,04012011,277.00,280.40,273.50,274.45,59006
TREADS.NS,Treadsdirect Limited,04012011,9.95,10.40,9.70,10.30,61530
TRENT.NS,Trent Ltd.,04012011,931.20,958.85,925.10,938.05,6341
TRF.NS,TRF Limited,04012011,570.00,573.90,555.00,557.55,13655
TRICOM.NS,Tricom India Limited,04012011,16.00,16.00,15.85,15.85,20391
TRIGYN.NS,Trigyn Technologies Limited,04012011,26.35,26.75,25.85,26.00,19477
TRIL.NS,Transformers And Rectifiers (India) Limited,04012011,319.00,327.50,316.0
0,325.60,11608
TRIVENI.NS,Triveni Engineering & Industries Limited,04012011,113.50,116.65,112.0
0,115.85,734255
TTKHEALTH.NS,TTK Healthcare Limited,04012011,403.90,430.50,392.00,410.70,134754
TTKPRESTI.NS,TTK Prestige Ltd.,04012011,1644.00,1714.00,1636.20,1676.70,242747
TTL.NS,T T Limited,04012011,37.00,40.20,37.00,38.65,23259
TTML.NS,Tata Teleservices (Maharashtra) Limited,04012011,20.00,20.30,19.95,20.10
,2219601
TUBEINVES.NS,Tube Investments of India Ltd,04012011,151.50,154.85,146.20,152.45,
226813
TULIP.NS,Tulip IT Services Limited,04012011,177.90,182.00,177.00,178.25,133412
TULSI.NS,TULSI.NS,04012011,30.00,30.00,29.40,29.65,211711
TV-18.NS,Television Eighteen India Ltd.,04012011,72.30,73.40,71.85,72.50,270626
TVSELECT.NS,TVS Electronics Limited,04012011,28.30,28.80,27.70,27.95,9491
TVSMOTOR.NS,TVS Motor Company Limited,04012011,73.70,73.70,71.35,71.85,1804483
TVSSRICHA.NS,TVS Srichakra Ltd,04012011,305.00,305.00,297.00,297.85,1748
TVTODAY.NS,TV Today Network Limited,04012011,73.80,75.20,72.50,73.20,58160
TWL.NS,TWL.NS,04012011,515.85,516.80,506.50,508.65,185187
UBENGG.NS,UB Engineering Ltd.,04012011,160.60,163.00,160.00,160.45,13209
UBHOLDING.NS,UBHOLDING.NS,04012011,312.60,312.60,300.30,302.05,149312
UBL.NS,United Breweries Limited,04012011,516.60,520.00,505.00,511.05,153381
UCALFUEL.NS,Ucal Fuel Systems Ltd,04012011,75.00,75.65,74.05,74.80,13931
UCOBANK.NS,UCO Bank,04012011,117.70,117.90,113.10,113.50,3201076
UFLEX.NS,UFLEX Limited,04012011,207.40,211.15,206.00,207.95,965148
ULTRACEMC.NS,UltraTech Cement Limited,04012011,1086.25,1099.75,1071.15,1090.20,1
44318
UNICHEMLA.NS,Unichem Laboratories Ltd,04012011,243.35,245.00,238.05,241.60,71641
UNIENTER.NS,Uniphos Enterprises Limited,04012011,41.30,41.50,40.05,40.20,4560
UNIONBANK.NS,Union Bank of India,04012011,342.90,345.40,330.15,331.85,586197
UNIPHOS.NS,United Phosphorous Limited,04012011,170.15,171.25,166.60,166.95,18109
42
UNIPLY.NS,Uniply Industries Limited,04012011,15.90,16.55,15.90,16.35,2988
UNITECH.NS,Unitech Ltd,04012011,67.10,68.00,65.25,65.60,16154798
UNITEDTEA.NS,United Nilgiri Tea Limited,04012011,147.00,150.00,147.00,150.00,650
UNITY.NS,Unity Infraprojects Limited,04012011,100.10,105.00,97.40,103.75,88247
UNIVCABLE.NS,Universal Cables Ltd,04012011,85.40,85.40,83.00,84.80,428
UPERGANGE.NS,Upper Ganges Sugar & Industries Ltd,04012011,54.00,60.90,54.00,59.1
0,21023
USHAMART.NS,Usha Martin Limited,04012011,73.90,76.50,73.50,74.40,487807
UTTAMSTL.NS,Uttam Galva Steels Limited,04012011,153.00,160.50,146.35,148.40,2810
339
UTTAMSUGA.NS,Uttam Sugar Mills Limited,04012011,53.25,54.30,52.25,52.75,44095
UTVSOF.NS,UTV Software Communications Limited,04012011,564.90,594.00,564.85,591.
50,202749
VAIBHAVGE.NS,Vaibhav Gems Limited,04012011,24.55,26.75,24.55,26.65,3120
VAKRANSOF.NS,Vakrangee Softwares Limited,04012011,308.50,310.55,306.05,309.65,76
805
VALECHAEN.NS,Valecha Engineering Limited,04012011,135.05,136.00,132.05,132.45,51
943
VALUEIND.NS,VALUEIND.NS,04012011,26.30,27.55,26.30,27.15,63924
VARDHACRL.NS,Vardhman Acrylics Limited,04012011,12.30,12.30,11.85,11.90,93635
VARDMNPOL.NS,Vardhman Polytex Limited,04012011,67.30,71.00,67.30,68.55,1601
VARUN.NS,Varun Industries Limited,04012011,220.00,260.95,219.50,254.05,2291025
VARUNSHIP.NS,Varun Shipping Co. Ltd.,04012011,34.30,35.95,34.30,35.05,1051033
VASCONEQ.NS,Vascon Engineers Limited,04012011,140.00,142.00,136.35,137.95,13311
VENKEYS.NS,Venky's (India) Limited,04012011,735.00,735.00,710.50,715.20,37778
VENUSREM.NS,Venus Remedies Limited,04012011,276.00,281.00,275.40,280.35,6630
VESUVIUS.NS,Vesuvius India Ltd,04012011,341.00,346.95,334.60,339.55,4853
VGUARD.NS,VGUARD.NS,04012011,178.05,179.70,177.10,177.45,41590
VHL.NS,Vardhman Holdings Limited,04012011,500.00,505.50,493.00,498.50,412
VICEROY.NS,Viceroy Hotels Limited,04012011,39.75,39.75,38.70,39.50,27677
VIDEOIND.NS,Videocon Industries Limited,04012011,219.95,224.60,218.75,221.45,539
889
VIJAYABAN.NS,Vijaya Bank,04012011,102.50,102.50,98.00,98.65,3399739
VIJSHAN.NS,VIJSHAN.NS,04012011,30.00,31.50,30.00,30.95,3369
VIKASHMET.NS,Vikash Metal & Power Limited,04012011,17.50,17.80,17.25,17.50,15395
VIMTALABS.NS,Vimta Labs Limited,04012011,34.85,34.85,33.50,33.65,4731
VINATIORG.NS,Vinati Organics Limited,04012011,80.00,83.70,80.00,80.85,123045
VINDHYATE.NS,Vindhya Telelinks Ltd.,04012011,265.00,276.95,257.75,260.30,1118
VINYLINDI.NS,Vinyl Chemicals (India) Limited,04012011,14.70,14.75,14.15,14.20,28
46
VIPIND.NS,VIP Industries Ltd.,04012011,679.70,684.20,661.00,667.20,479782
VIPUL.NS,Vipul Limited,04012011,18.40,19.85,18.05,18.70,10995
VISAKAIND.NS,Visaka Industries Ltd.,04012011,135.00,136.50,132.15,133.15,6706
VISASTEEL.NS,Visa Steel Limited,04012011,38.40,38.70,37.25,37.60,106816
VISESHINF.NS,Visesh Infotecnics Limited,04012011,8.45,8.80,8.35,8.65,7300
VISHALRET.NS,Vishal Retail Limited,04012011,38.00,38.25,36.00,36.35,142002
VISUINTL.NS,Visu International Limited,04012011,4.45,4.45,4.20,4.20,5138
VIVIMEDLA.NS,Vivimed Labs Limited,04012011,313.00,317.60,303.55,310.35,460358
VLSFINANC.NS,VLS Finance Ltd.,04012011,18.85,19.70,18.85,19.15,12058
VOLTAMP.NS,Voltamp Transformers Limited,04012011,860.00,860.00,767.75,777.15,454
54
VOLTAS.NS,Voltas Ltd.,04012011,227.40,227.50,221.60,222.95,689487
VSTIND.NS,VST Industries Ltd.,04012011,636.00,636.00,618.00,630.20,1484
VTL.NS,Vardhman Textiles Limited,04012011,309.90,320.35,306.50,313.80,31006
WABCO-TVS.NS,WABCO-TVS (INDIA) Limited,04012011,1066.10,1077.55,1060.00,1062.40,
447
WALCHANNA.NS,Walchandnagar Industries Ltd,04012011,174.25,177.80,173.10,174.80,8
6013
WANBURY.NS,Wanbury Limited,04012011,50.50,51.60,50.00,50.95,12996
WEBELSOLA.NS,Webel-SL Energy Systems Limited,04012011,100.90,100.90,99.00,99.20,
8251
WEIZMANIN.NS,Weizmann Ltd,04012011,21.90,21.90,20.30,20.60,12041
WELSPUNIN.NS,Welspun India Limited,04012011,64.00,69.00,60.00,60.55,47840
WENDT.NS,Wendt (India) Ltd.,04012011,1068.00,1068.00,1055.70,1055.70,11
WHEELS.NS,Wheels India Ltd,04012011,270.00,272.85,266.50,270.65,374
WHIRLPOOL.NS,Whirpool Of India Limited,04012011,294.00,298.80,281.05,282.55,7982
0
WILLAMAGO.NS,Williamson Magor & Co Ltd,04012011,64.65,64.65,62.50,63.00,918
WINDSOR.NS,Windsor Machines Limited,04012011,88.50,88.50,86.10,86.75,17735
WINSOMYAR.NS,Winsome Yarns Ltd,04012011,2.45,2.45,2.40,2.40,68503
WIPRO.NS,Wipro Ltd,04012011,484.10,489.90,483.10,484.65,1454621
WOCKPHARM.NS,Wockhardt Limited,04012011,371.95,373.95,365.05,370.20,29207
WSI.NS,W S Industries (I) Ltd,04012011,33.10,34.35,33.00,33.85,2937
WSTCSTPAP.NS,West Coast Paper Mills Ltd,04012011,95.45,95.45,92.60,94.35,21630
WWIL.NS,Wire and Wireless (India) Limited,04012011,12.35,12.70,12.30,12.35,80523
4
WYETH.NS,Wyeth Limited,04012011,801.20,823.50,801.20,821.85,826
XPROINDIA.NS,Xpro India Limited,04012011,73.00,73.00,65.10,66.45,318256
YESBANK.NS,Yes Bank Limited,04012011,316.50,317.70,305.50,306.45,1013151
ZEEL.NS,Zee Entertainment Enterprises Ltd,04012011,144.55,145.60,142.30,143.05,1
443283
ZEENEWS.NS,Zee News Limited,04012011,14.10,14.45,14.05,14.20,791007
ZENITHBIR.NS,Zenith Birla (India) Limited,04012011,11.00,11.10,10.85,10.90,19610
1
ZENITHCOM.NS,Zenith Computers Limited,04012011,27.50,28.15,27.00,27.45,9604
ZENITHEXP.NS,Zenith Exports Ltd.,04012011,62.35,62.35,56.50,56.50,100
ZENITHINF.NS,Zenith Infotech Ltd.,04012011,187.00,204.10,187.00,197.45,660
ZENSARTEC.NS,Zensar Technologies Limited,04012011,169.00,170.00,168.00,168.55,82
44
ZICOM.NS,Zicom Electronic Security Systems Limited,04012011,55.00,55.70,54.10,54
.35,54754
ZODIACLOT.NS,Zodiac Clothing Company Ltd,04012011,404.35,404.60,397.60,397.95,82
ZODJRDMKJ.NS,Zodiac JRD- MKJ Ltd,04012011,25.60,25.85,25.05,25.25,1523
ZUARIAGRO.NS,Zuari Industries Ltd.,04012011,709.00,718.00,694.80,709.65,19269
ZYDUSWELL.NS,Zydus Wellness Limited,04012011,595.00,661.70,595.00,621.70,225510
ZYLOG.NS,Zylog Systems Limited,04012011,436.00,437.40,426.00,428.55,49384
20MICRONS.NS,20 Microns Limited,05012011,46.00,48.10,44.00,47.75,71882
3IINFOTEC.NS,3I Infotech Limited,05012011,62.00,63.90,61.25,62.05,1540852
3MINDIA.NS,3M India Limited,05012011,3658.50,3672.95,3615.05,3617.00,33
AARTIDRUG.NS,Aarti Drugs Ltd.,05012011,150.00,150.00,145.15,148.40,9131
AARTIIND.NS,Aarti Industries Ltd.,05012011,64.40,64.40,61.80,62.00,28536
AARVEEDEN.NS,Aarvee Denims & Exports Limited,05012011,81.00,84.00,78.10,82.25,13
986
ABAN.NS,Aban Offshore Ltd.,05012011,826.00,826.60,788.25,792.70,1029705
ABB.NS,ABB Limited,05012011,809.20,814.80,791.95,796.30,76652
ABBOTINDI.NS,Abbott India Limited,05012011,1333.00,1333.00,1310.00,1318.30,1068
ABCIL.NS,Aditya Birla Chemicals (India) Limited,05012011,142.70,144.00,140.50,14
3.05,12134
ABGSHIP.NS,ABG Shipyard Limited,05012011,431.00,431.65,414.10,416.70,574362
ABHISHEK.NS,Abhishek Corporation Limited,05012011,19.25,20.45,19.20,19.25,10636
ABIRLANUV.NS,Aditya Birla Nuvo Limited,05012011,845.00,845.00,829.00,834.65,2541
7
ABSHEKIND.NS,Abhishek Industries Limited,05012011,17.50,17.55,17.10,17.20,59361
ACC.NS,ACC Limited,05012011,1074.40,1079.90,1057.35,1064.40,152987
ACE.NS,Action Construction Equipment Limited,05012011,55.05,58.45,55.05,56.65,11
1244
ACKRUTI.NS,Ackruti City Limited,05012011,251.00,252.00,247.10,248.05,34264
ADANIENT.NS,Adani Enterprises Limited,05012011,645.00,659.80,641.45,652.05,22280
8
ADANIPOWE.NS,Adani Power Limited,05012011,130.55,131.50,128.90,129.95,1023722
ADHUNIK.NS,Adhunik Metaliks Limited,05012011,108.10,109.65,107.10,108.00,414714
ADORWELD.NS,Ador Welding Limited,05012011,210.00,210.00,205.60,207.50,2843
ADSL.NS,Allied Digital Services Limited,05012011,191.20,191.20,184.20,185.85,419
76
ADVANIHOT.NS,Advani Hotels & Resorts (India) Limited,05012011,38.35,40.20,38.35,
40.00,343
ADVANTA.NS,Advanta India Limited,05012011,412.50,418.45,404.90,407.60,53971
AEGISCHEM.NS,Aegis Logistics Limited,05012011,331.25,332.80,323.50,326.70,81308
AFL.NS,Accel Frontline Limited,05012011,51.80,51.95,49.65,50.25,11395
AFTEK.NS,Aftek Limited,05012011,17.40,18.00,17.10,17.45,261075
AGRODUTCH.NS,Agro Dutch Industries Limited,05012011,15.10,16.40,15.10,16.00,1142
25
AHLUCONT.NS,Ahluwalia Cont Ind Limited,05012011,152.00,155.45,148.35,150.25,5952
6
AHMEDFORG.NS,Ahmednagar Forgings Ltd,05012011,163.75,167.95,159.00,162.75,168918
AIAENG.NS,AIA Engineering Limited,05012011,415.00,423.00,407.20,416.65,82294
AICHAMP.NS,AICHAMP.NS,05012011,37.80,37.80,36.50,36.50,62
AJANTPHAR.NS,Ajanta Pharma Limited,05012011,215.00,218.00,212.50,214.80,16431
AJMERA.NS,Ajmera Realty & Infra India Limited,05012011,213.00,223.65,207.00,209.
55,175358
AKSHOPTFB.NS,Aksh Optifibre Limited,05012011,16.15,16.40,15.80,15.95,93113
ALBK.NS,Allahabad Bank,05012011,222.00,222.00,211.60,212.25,814242
ALCHEM.NS,Alchemist Ltd,05012011,246.75,248.90,246.00,246.45,80311
ALEMBICLT.NS,Alembic Limited,05012011,68.35,70.00,67.75,69.40,257346
ALFALAVAL.NS,Alfa Laval India Ltd,05012011,1238.00,1265.00,1233.05,1247.10,196
ALKALI.NS,Alkali Metals Limited,05012011,76.80,78.65,76.30,76.50,16093
ALKYLAMIN.NS,Alkyl Amines Chemicals Ltd.,05012011,88.10,91.60,88.10,88.50,18
ALLCARGO.NS,Allcargo Global Logistics Limited,05012011,150.80,150.80,146.15,147.
20,14163
ALLSEC.NS,Allsec Technologies Limited,05012011,35.20,36.80,35.10,36.30,3879
ALMONDZ.NS,Almondz Global Securities Limited,05012011,45.00,45.70,44.05,45.20,23
05
ALOKTEXT.NS,Alok Industries Limited,05012011,29.00,29.15,28.30,28.50,10628539
ALPA.NS,Alpa Laboratories Limited,05012011,15.25,15.40,14.55,14.70,4440
ALPHAGEO.NS,Alphageo (India) Limited,05012011,177.50,178.50,174.05,176.90,4219
ALPSINDUS.NS,Alps Industries Ltd.,05012011,7.30,7.40,7.10,7.20,76170
AMARAJABA.NS,Amara Raja Batteries Ltd,05012011,191.00,193.70,190.00,191.30,45766
AMARAJABA.NS,Amara Raja Batteries Ltd,05012011,191.00,193.70,190.00,191.30,45766
AMARJOTHI.NS,Amarjothi Spinning Mills,05012011,60.25,60.65,60.00,60.00,1247
AMBIKCO.NS,Ambika Cotton Mills Limited,05012011,218.15,219.90,213.25,219.20,5951
AMBUJACEM.NS,Ambuja Cements Ltd,05012011,144.75,145.00,140.00,140.85,846398
AMDIND.NS,AMDIND.NS,05012011,23.75,24.35,23.75,23.90,7520
AMRUTANJA.NS,Amrutajan Health Limited,05012011,726.00,745.00,715.35,719.50,20617
AMTEKAUTO.NS,Amtek Auto Ltd,05012011,130.65,131.50,127.25,128.25,852238
AMTEKINDI.NS,Amtek India Limited,05012011,70.30,74.70,70.30,71.00,1727742
ANANTRAJ.NS,Anant Raj Industries Limited,05012011,110.70,110.90,103.05,104.00,15
26378
ANDHRABAN.NS,Andhra Bank,05012011,145.95,145.95,142.85,143.25,995385
ANDHRSUGA.NS,The Andhra Sugars Ltd,05012011,123.50,124.00,121.20,121.85,24449
ANIKINDS.NS,ANIKINDS.NS,05012011,51.50,52.00,49.75,50.95,15231
ANKURDRUG.NS,Ankur Drugs And Pharma Limited,05012011,105.00,107.00,102.70,103.55
,165076
ANSALHSG.NS,Ansal Housing and Construction Limited,05012011,58.00,58.85,57.45,58
.20,7617
ANTGRAPHI.NS,Antarctica Ltd,05012011,0.35,0.40,0.35,0.40,73315
APARINDS.NS,Apar Industries Limited,05012011,238.00,240.00,236.55,238.20,3714
APCOTEXIN.NS,Apcotex Industries Limited,05012011,164.50,168.85,164.50,168.85,513
APIL.NS,Alstom Projects India Limited,05012011,728.40,746.00,726.60,730.80,20379
7
APOLLOHOS.NS,Apollo Hospitals Enterprise Ltd,05012011,460.80,462.80,455.00,456.6
5,18319
APOLLOTYR.NS,Apollo Tyres Ltd,05012011,70.00,70.50,67.05,67.20,5457789
APPAPER.NS,The Andhra Pradesh Paper Mills Limited,05012011,157.10,159.65,150.25,
151.50,12295
APTECHT.NS,Aptech Limited,05012011,141.10,142.70,136.25,137.00,318501
AQUA.NS,Aqua Logistics Limited,05012011,42.50,43.40,41.80,42.50,787826
ARCHIDPLY.NS,Archidply Industries Limited,05012011,26.25,26.50,25.85,26.05,59643
ARCHIES.NS,Archies Limited,05012011,43.60,46.20,43.30,45.85,625835
ARIES.NS,Aries Agro Limited,05012011,135.00,137.75,130.50,131.50,10180
ARIHANT.NS,Arihant Foundations & Housing Ltd,05012011,95.90,95.90,88.55,88.60,37
3
ARL.NS,Arvind Remedies Limited,05012011,2.10,2.10,2.05,2.05,281375
AROGRANIT.NS,Aro Granite Industries Limited,05012011,51.70,54.85,50.10,52.55,126
56
ARROWTEX.NS,Arrow Textiles Limited,05012011,12.85,13.00,12.70,13.00,7302
ARSHIYA.NS,Arshiya International Limited,05012011,269.00,269.00,261.00,262.05,58
63
ARVIND.NS,Arvind Limited,05012011,72.75,72.90,69.10,69.65,2381583
ASAHIINDI.NS,Asahi India Glass Limited,05012011,98.00,106.00,98.00,98.90,160672
ASAL.NS,Automotive Stampings and Assemblies Limited,05012011,95.90,95.90,90.70,9
1.05,3861
ASHAPURMI.NS,Ashapura Minechem Ltd,05012011,43.45,43.85,40.50,41.35,164749
ASHIMASYN.NS,Ashima Limited,05012011,7.65,8.00,7.65,7.70,2194
ASHOKLEY.NS,Ashok Leyland Ltd,05012011,67.00,68.75,65.20,65.50,5517522
ASIANELEC.NS,Asian Electronics Ltd,05012011,20.80,21.50,20.60,20.80,114554
ASIANPAIN.NS,Asian Paints Limited,05012011,2880.00,2895.00,2830.25,2880.50,71035
ASIANTILE.NS,Asian Granito India Limited,05012011,59.15,60.85,59.00,59.00,1614
ASIL.NS,Amit Spinning Industries Limited,05012011,5.00,5.10,5.00,5.10,820
ASSAMCO.NS,Assam Company Limited,05012011,21.40,21.40,20.55,20.65,475465
ASTEC.NS,Astec LifeSciences Limited,05012011,61.30,62.40,58.65,59.15,56224
ASTRAL.NS,Astral Poly Technik Limited,05012011,158.70,158.70,154.95,156.80,2158
ASTRAMICR.NS,Astra Microwave Products Limited,05012011,48.05,49.00,47.10,48.45,1
53740
ASTRAZEN.NS,AstraZeneca Pharma India Limited,05012011,1307.00,1314.00,1280.00,13
01.00,1484
ATFL.NS,Agro Tech Foods Limited,05012011,388.00,389.70,376.10,385.90,33126
ATLANTA.NS,Atlanta Limited,05012011,90.10,95.20,90.00,92.65,1563044
ATLASCYCL.NS,Atlas Cycles (Haryana) Ltd,05012011,247.10,258.60,245.00,247.80,557
87
ATUL.NS,Atul Ltd.,05012011,191.95,194.90,188.35,189.60,65870
AURIONPRO.NS,Aurionpro Solutions Limited,05012011,233.00,243.00,225.20,225.40,11
11
AUROPHARM.NS,Aurobindo Pharma Ltd,05012011,1369.00,1376.95,1355.00,1359.20,18560
3
AUSOMENT.NS,Ausoment,05012011,46.95,47.10,44.20,46.55,5819
AUSTRAL.NS,Austral Coke & Projects Limited,05012011,4.90,5.00,4.60,4.65,2556299
AUTOAXLES.NS,Automative Axles Ltd,05012011,441.00,441.00,433.60,436.00,956
AUTOIND.NS,Autoline Industries Limited,05012011,225.10,227.90,218.20,219.30,3311
3
AUTOLITIN.NS,Autolite (India) Limited,05012011,29.95,29.95,24.25,25.00,1886
AVENTIS.NS,Aventis Pharma Limited,05012011,1913.00,1919.00,1905.00,1909.75,398
AVTNPL.NS,AVT Natural Products Limited,05012011,125.20,126.00,121.50,121.50,150
AXISBANK.NS,Axis Bank Limited,05012011,1351.00,1351.00,1303.00,1310.90,1749878
BAGFILMS.NS,B.A.G Films and Media Limited,05012011,10.60,10.70,10.25,10.35,23190
5
BAJAJ-AUT.NS,BAJAJ-AUT.NS,05012011,1430.00,1430.00,1368.30,1374.50,1518567
BAJAJELEC.NS,Bajaj Electricals Limited,05012011,231.25,245.90,231.25,240.20,3152
1
BAJAJFINS.NS,BAJAJFINS.NS,05012011,473.40,473.40,461.10,464.75,5021
BAJAJHIND.NS,Bajaj Hindusthan Ltd,05012011,122.25,123.95,119.75,120.25,1104509
BAJAJHLDN.NS,BAJAJHLDN.NS,05012011,860.00,872.95,826.00,827.70,94497
BALAJITEL.NS,Balaji Telefilms Ltd.,05012011,40.75,41.00,40.35,40.50,45635
BALAMINES.NS,Balaji Amines Limited,05012011,45.70,45.70,44.10,44.35,6037
BALKRISIN.NS,Balkrishna Industries Limited,05012011,129.80,129.80,124.50,126.35,
28372
BALLARPUR.NS,BALLARPUR.NS,05012011,39.00,39.10,37.00,38.40,617742
BALMLAWRI.NS,Balmer Lawrie & Co. Ltd,05012011,586.10,592.00,577.10,579.50,8902
BALPHARMA.NS,Bal Pharma Limited,05012011,30.40,30.70,29.50,29.55,5220
BALRAMCHI.NS,Balrampur Chini Mills Ltd,05012011,91.00,91.90,89.50,90.05,1222437
BANARISUG.NS,Bannari Amman Sugars Ltd,05012011,870.00,889.00,820.50,837.70,3097
BANCOINDI.NS,Banco Products (I) Ltd,05012011,87.00,89.60,87.00,87.70,2598
BANG.NS,BANG.NS,05012011,42.00,42.55,41.20,41.25,8104
BANKBAROD.NS,Bank of Baroda,05012011,878.00,883.00,867.30,875.35,295161
BANKBEES.NS,Benchmark Asset Management Company Pvt. Ltd.,05012011,1163.00,1163.0
0,1138.00,1141.61,13417
BANKINDIA.NS,Bank of India,05012011,439.80,441.05,435.95,439.50,990855
BANSWRAS.NS,Banswara Syntex Limited,05012011,135.80,140.00,135.80,139.65,47828
BARTRONIC.NS,Bartronics India Limited,05012011,89.00,89.25,87.25,87.90,158619
BASF.NS,BASF India Ltd,05012011,652.00,656.00,640.00,640.85,5032
BASML.NS,Bannari Amman Spinning Mills Limited,05012011,134.20,141.65,134.20,135.
80,1361
BATAINDIA.NS,Bata India Ltd,05012011,405.00,415.90,395.85,398.10,2018779
BATLIBOI.NS,Batliboi Limited,05012011,30.00,32.05,30.00,31.95,3130
BAYERCROP.NS,Bayer Cropscience Limited,05012011,904.00,924.90,894.55,919.20,1864
1
BBL.NS,Bharat Bijlee Ltd.,05012011,989.50,1015.00,970.15,991.90,6106
BBTC.NS,Bombay Burmah Trading Corp. Ltd,05012011,535.00,547.90,507.50,515.00,152
99
BEL.NS,Bharat Electronics Ltd,05012011,1745.00,1768.00,1741.25,1758.30,9779
BEML.NS,Bharat Earth Movers Ltd,05012011,1025.00,1031.00,1004.00,1006.65,13830
BEPL.NS,Bhansali Engineering Polymers Ltd,05012011,38.00,39.50,38.00,39.50,2032
BERGEPAIN.NS,Berger Paints (I) Ltd,05012011,102.20,104.90,98.00,99.70,193877
BFUTILITI.NS,BF Utilities Limited,05012011,923.00,934.00,907.00,913.30,500595
BGRENERGY.NS,BGR Energy Systems Limited,05012011,731.10,732.85,707.45,711.80,984
01
BHAGWATIH.NS,Bhagwati Banquets and Hotels Limited,05012011,126.50,129.00,125.00,
125.05,3363
BHAGYNAGA.NS,Bhagyanagar India Limited,05012011,20.80,21.35,20.80,21.10,8141
BHARATFOR.NS,Bharat Forge Co. Ltd,05012011,387.45,389.60,377.35,379.75,265466
BHARATGEA.NS,Bharat Gears Ltd,05012011,63.15,64.00,62.50,62.85,2591
BHARATRAS.NS,Bharat Rasayan Ltd,05012011,87.00,87.50,83.00,85.00,976
BHARTIART.NS,Bharti Airtel Limited,05012011,355.00,356.05,347.55,349.00,2662388
BHARTISHI.NS,Bharati Shipyard Limited,05012011,218.90,222.90,215.65,217.50,20261
8
BHEL.NS,Bharat Heavy Electricals Ltd,05012011,2326.00,2339.70,2290.20,2305.35,44
2797
BHUSANSTL.NS,Bhushan Steel Limited,05012011,493.20,493.65,474.25,477.45,407634
BIL.NS,Bhartiya International Limited,05012011,81.30,90.45,79.10,87.90,57702
BILPOWER.NS,Bilpower Limited,05012011,143.00,144.50,137.50,141.20,12032
BIMETAL.NS,Bimetal Bearings Limited,05012011,290.00,295.50,288.55,289.55,387
BINANICEM.NS,Binani Cement Limited,05012011,89.60,90.50,88.50,88.85,28493
BINANIIND.NS,Binani Industries Limited,05012011,229.60,229.70,224.50,227.50,2434
25
BINDALAGR.NS,Oswal Chemicals & Fertilizers Ltd.,05012011,43.10,43.35,42.00,42.05
,1186419
BIOCON.NS,Biocon Limited,05012011,428.00,428.00,415.20,417.50,429929
BIRLACORP.NS,Birla Corporation Ltd,05012011,368.90,368.90,356.00,359.30,2124
BIRLAERIC.NS,Birla Ericsson Optical Ltd,05012011,19.60,20.00,19.20,19.40,3681
BIRLAMONE.NS,Birlamone,05012011,33.05,34.20,33.05,33.80,13182
BIRLAPOWE.NS,Birla Power Solutions Limited,05012011,1.20,1.25,1.20,1.20,2780228
BLBLIMITE.NS,BLB Limited,05012011,12.15,12.60,11.65,11.90,32732
BLKASHYAP.NS,B. L. Kashyap and Sons Limited,05012011,33.00,33.00,31.00,31.15,746
74
BLUECHIP.NS,Blue Chip India Ltd,05012011,1.70,1.80,1.65,1.70,105241
BLUECOAST.NS,Blue Coast Hotels and Resorts Limited,05012011,243.80,243.80,243.80
,243.80,5
BLUEDART.NS,Blue Dart Express Ltd,05012011,1101.00,1118.95,1095.45,1103.40,716
BLUESTARC.NS,Blue Star Limited,05012011,432.00,437.00,431.90,434.40,36026
BLUESTINF.NS,Blue Star Infotech Limited,05012011,111.90,112.00,110.70,111.95,603
8
BOC.NS,BOC India Limited,05012011,357.90,358.80,328.50,351.70,596123
BOMDYEING.NS,Bombay Dyeing & Mfg Co. Ltd,05012011,527.80,527.80,517.25,519.30,12
7839
BOSCHLTD.NS,BOSCHLTD.NS,05012011,6529.20,6529.20,6400.10,6426.85,2930
BPCL.NS,Bharat Petroleum Corpn. Ltd,05012011,655.00,662.10,631.00,632.55,954860
BPL.NS,BPL.NS,05012011,33.30,33.40,32.60,32.75,57257
BRANDHOUS.NS,Brandhouse Retails Limited,05012011,32.50,32.65,31.65,31.80,57570
BRFL.NS,Bombay Rayon Fashions Limited,05012011,207.40,212.70,205.75,206.90,53788
4
BRIGADE.NS,Brigade Enterprises Limited,05012011,116.20,117.90,113.10,113.40,2310
5
BRITANNIA.NS,Britannia Industries Ltd,05012011,408.00,413.20,404.95,410.00,22977
7
BROADCAST.NS,Broadcast Initiatives Limited,05012011,17.50,17.50,16.90,17.10,348
BSELINFRA.NS,BSEL Infrastructure Realty Limited,05012011,8.00,8.30,7.75,7.80,898
96
BSL.NS,BSL Ltd,05012011,27.15,30.35,27.15,28.60,1149
BURNPUR.NS,Burnpur Cement Limited,05012011,10.10,10.40,10.10,10.15,49912
BVCL.NS,Barak Valley Cements Limited,05012011,27.00,27.30,26.95,26.95,3228
CADILAHC.NS,Cadila Healthcare Limited,05012011,770.00,779.00,757.05,768.55,29842
CAIRN.NS,Cairn India Limited,05012011,339.55,344.40,339.55,341.85,2414411
CALSOFT.NS,California Software Company Limited,05012011,41.30,41.95,40.30,41.25,
3633
CAMBRIDGE.NS,Cambridge Solutions Limited,05012011,49.70,49.90,49.10,49.35,5975
CAMLIN.NS,Camlin Ltd.,05012011,46.50,50.70,46.50,49.85,1009176
CANBK.NS,CANARA BANK,05012011,649.00,649.00,617.25,620.05,1092734
CANDC.NS,C & C Constructions Limited,05012011,210.00,211.35,207.00,207.55,13468
CANFINHOM.NS,Can Fin Homes Ltd,05012011,125.95,130.75,122.00,123.00,125861
CARBORUNI.NS,Carborundum Universal Ltd,05012011,255.00,260.00,255.00,258.65,8039
CAROLINFO.NS,Carol Info Services Limited,05012011,139.00,139.00,132.50,135.45,61
93
CASTROL.NS,Castrol India Ltd,05012011,460.00,461.00,455.05,456.45,68985
CCCL.NS,Consolidated Construction Consortium Limited,05012011,61.70,62.80,60.20,
61.35,22785
CCL.NS,CCL Products (India) Limited,05012011,282.40,290.00,278.00,279.50,4323
CEATLTD.NS,CEAT Limited,05012011,138.50,138.50,135.30,135.85,36523
CELEBRITY.NS,Celebrity Fashions Limited,05012011,19.45,20.70,19.05,19.65,1973
CELESTIAL.NS,Celestial Labs Limited,05012011,28.00,29.20,27.05,27.55,29134
CENTENKA.NS,Century Enka Ltd,05012011,199.50,200.00,194.50,195.20,23465
CENTEXT.NS,Century Extrusions Limited,05012011,4.75,4.95,4.55,4.65,67115
CENTRALBK.NS,Central Bank of India,05012011,176.50,176.50,170.30,171.35,537235
CENTUM.NS,Solectron Centum Electronics Limited,05012011,135.30,135.30,130.20,135
.30,7073
CENTURYPL.NS,Century Plyboards (India) Limited,05012011,60.00,60.50,59.10,60.00,
31357
CENTURYTE.NS,Century Textiles & Industries Ltd,05012011,440.00,441.00,429.10,432
.45,228287
CERA.NS,Cera Sanitaryware Limited,05012011,160.25,163.75,160.00,162.10,2191
CESC.NS,CESC Ltd.,05012011,376.40,381.50,373.55,378.50,229470
CHAMBLFER.NS,Chambal Fertilizers & Chemicals Ltd,05012011,90.85,91.50,85.90,86.8
0,11591251
CHEMFALKA.NS,CHEMFAB ALKALIS LIMITED,05012011,65.15,66.10,65.00,65.25,756
CHEMPLAST.NS,Chemplast Sanmar Ltd.,05012011,7.85,7.90,7.60,7.70,36239
CHENNPETR.NS,Chennai Petroleum Corporation Limited,05012011,251.85,254.00,245.20
,246.55,38787
CHESLINTE.NS,Cheslind Textiles Ltd,05012011,16.10,16.50,16.10,16.10,1777
CHETTINAD.NS,Chettinad Cement Corporation Ltd,05012011,526.10,535.00,526.05,535.
00,600
CINEMAX.NS,Cinemax India Limited,05012011,55.20,60.90,55.15,57.95,199112
CINEVISTA.NS,Cinevistaas Limited,05012011,4.90,5.40,4.90,5.05,1670
CIPLA.NS,Cipla Ltd.,05012011,378.80,379.85,373.40,376.35,1056769
CLASSIC.NS,Classic Diamonds (India) Limited,05012011,17.35,18.80,17.10,17.65,162
98
CLNINDIA.NS,Clariant Chemicals (India) Limited,05012011,765.00,775.95,760.00,767
.05,17165
CLUTCHAUT.NS,Clutch Auto Limited,05012011,65.50,65.50,62.60,63.15,73990
CMC.NS,CMC Ltd,05012011,2650.00,2651.90,2600.00,2613.80,3276
COLPAL.NS,Colgate Palmolive (India) Ltd,05012011,872.25,874.50,850.15,858.45,632
57
CONCOR.NS,Container Corporation of India Limited,05012011,1255.15,1272.80,1206.0
0,1252.95,4555
CONSOFINV.NS,Consolidated Finvest & Holdings Limited,05012011,105.00,105.00,100.
00,100.95,5079
CORDSCABL.NS,CORDSCABL.NS,05012011,35.00,38.00,35.00,37.05,11284
COREPROTE.NS,Core Projects and Technologies Limited,05012011,295.00,295.00,276.2
0,284.85,876059
COROMANDE.NS,Coromande,05012011,303.50,321.00,289.80,294.55,113839
CORPBANK.NS,Corporation Bank,05012011,621.95,621.95,601.30,607.20,91765
COSMOFILM.NS,Cosmo Films Ltd,05012011,138.50,141.00,135.10,136.25,42340
CREATIVEY.NS,Creative Eye Ltd.,05012011,6.95,7.35,6.95,7.25,3473
CRESTANI.NS,Crest Animation Studios Limited,05012011,81.75,82.00,77.00,77.65,783
75
CREWBOS.NS,Crew B.O.S. Products Limited,05012011,147.00,147.00,139.00,140.80,371
38
CRISIL.NS,CRISIL Limited,05012011,6055.55,6299.00,6055.55,6249.30,14872
CROMPGREA.NS,Crompton Greaves Ltd,05012011,309.50,311.30,305.75,306.70,604274
CTE.NS,Cambridge Technology Enterprises Limited,05012011,18.00,18.65,18.00,18.45
,4448
CUB.NS,City Union Bank Ltd.,05012011,50.20,50.50,49.10,49.25,657119
CUBEXTUB.NS,Cubex Tubings Ltd.,05012011,19.15,19.80,19.15,19.45,843
CUMMINSIN.NS,Cummins India Ltd.,05012011,762.30,773.70,756.30,763.60,76290
CYBERMEDI.NS,Cyber Media (India) Limited,05012011,25.00,26.35,25.00,25.00,841
CYBERTECH.NS,Cybertech Systems And Software Ltd.,05012011,17.20,17.50,16.70,16.8
5,21276
DAAWAT.NS,L. T. Overseas Limited,05012011,64.00,64.75,62.80,63.20,86918
DABUR.NS,Dabur India Ltd,05012011,104.00,105.10,102.50,103.15,1705953
DATAMATIC.NS,Datamatics Global Services Limited,05012011,36.00,36.00,34.20,35.05
,5375
DBCORP.NS,DB Corp Limited,05012011,265.95,278.65,265.95,270.50,61314
DBREALTY.NS,DB Realty Limited,05012011,206.00,206.80,198.60,200.35,189155
DCB.NS,Development Credit Bank Limited,05012011,57.65,57.70,56.10,56.45,1324996
DCHL.NS,Deccan Chronicle Holdings Ltd.,05012011,112.50,113.90,110.90,111.40,2575
83
DCM.NS,DCM Ltd,05012011,91.00,92.90,88.00,89.00,121557
DCMSRMCON.NS,DCM Shriram Consolidated Ltd,05012011,51.15,52.85,51.00,51.00,16524
DCW.NS,DCW Ltd,05012011,15.15,15.35,14.95,15.05,335101
DECCANCE.NS,Deccan Cements Ltd,05012011,156.00,156.00,151.10,151.20,1560
DECOLIGHT.NS,Decolight Ceramics Limited,05012011,8.10,8.70,8.10,8.30,11479
DEEPAKFER.NS,Deepak Fertilizers and Petrochemicals Corpora,05012011,171.00,180.0
0,171.00,176.65,459601
DELTACORP.NS,Delta Corp Limited,05012011,104.50,104.70,100.40,101.10,2523834
DEN.NS,Den Networks Limited,05012011,181.00,183.80,179.60,179.95,43480
DENABANK.NS,Dena Bank,05012011,113.30,114.00,110.25,111.10,1443595
DENORA.NS,De Nora India Limited,05012011,73.80,75.75,73.50,74.45,1104
DEWANHOUS.NS,Dewan Housing Finance Corporation Ltd,05012011,275.05,280.65,267.10
,268.10,170824
DHAMPURSU.NS,The Dhampur Sugar Mills Ltd,05012011,82.40,83.55,80.10,81.15,535385
DHANBANK.NS,The Dhanalakshmi Bank Ltd.,05012011,129.40,130.90,126.10,126.55,2670
14
DHANUS.NS,Dhanus Technologies Limited,05012011,15.30,16.30,15.30,15.65,84888
DHARSUGAR.NS,Dharani Sugars & Chemicals Ltd,05012011,48.95,48.95,47.00,47.40,742
1
DICIND.NS,DIC India Limited,05012011,263.70,265.00,258.20,261.70,1771
DIGJAM.NS,DIGJAM.NS,05012011,13.10,13.25,12.80,12.90,84807
DISHMAN.NS,Dishman Pharmaceuticals and Chemicals Limited,05012011,153.30,153.30,
148.10,148.85,63681
DISHTV.NS,Dish TV India Limited,05012011,73.00,73.00,70.90,71.35,1733603
DIVISLAB.NS,Divi's Laboratories Limited,05012011,660.00,674.55,656.10,667.75,132
848
DLF.NS,DLF Limited,05012011,290.05,291.00,280.60,281.85,3973701
DLINKINDI.NS,D Link India,05012011,38.70,38.75,38.00,38.30,49171
DOLPHINOF.NS,Dolphin Offshore Enterprises (India) Limited,05012011,217.00,231.70
,216.20,229.35,69062
DONEAR.NS,Donear Industries Limited,05012011,33.50,34.95,33.50,34.35,2171
DPSCLTD.NS,DPSCLTD.NS,05012011,2250.00,2290.00,2156.30,2198.80,660
DREDGECOR.NS,Dredging Corporation of India Limited,05012011,448.00,458.50,440.20
,443.55,48937
DRREDDY.NS,Dr. Reddy's Laboratories Ltd.,05012011,1696.00,1723.60,1694.00,1715.2
5,459834
DSKULKARN.NS,DS Kulkarni Developers Ltd.,05012011,63.80,63.80,62.40,62.85,24034
DUNCANSIN.NS,Duncans Industries Ltd,05012011,22.00,22.10,20.90,21.75,180759
DWARKESH.NS,Dwarikesh Sugar Industries Limited,05012011,103.00,104.95,100.35,101
.00,77745
DYNACONS.NS,Dynacons Systems & Solutions Ltd.,05012011,1.00,1.05,0.95,0.95,28415
7
DYNAMATEC.NS,Dynamatic Technologies Ltd.,05012011,1350.00,1350.00,1258.20,1293.6
0,230
EASTSILK.NS,Eastern Silk Industries Limited,05012011,12.85,12.85,12.30,12.35,156
84
EASUNREYR.NS,Easun Reyrolle Ltd,05012011,119.05,120.85,118.75,119.25,8496
ECEIND.NS,ECE Industries Limited,05012011,128.50,132.90,126.45,130.00,1207
ECLERX.NS,eClerx Services Limited,05012011,709.00,718.00,680.00,698.65,49309
EDELWEISS.NS,Edelweiss Capital Limited,05012011,47.05,47.85,46.40,46.65,224382
EDL.NS,Empee Distilleries Limited,05012011,131.00,133.60,128.00,128.70,8640
EDSERV.NS,Edserv Softsystems Limited,05012011,177.40,177.80,170.60,172.15,124483
EDUCOMP.NS,Educomp Solutions Limited,05012011,543.80,555.55,538.00,543.65,109751
3
EICHERMOT.NS,Eicher Motors Ltd,05012011,1238.30,1299.00,1230.00,1237.90,33044
EIDPARRY.NS,EID Parry India Ltd.,05012011,277.00,289.00,277.00,280.45,954250
EIHAHOTEL.NS,EIHAHOTEL.NS,05012011,183.00,190.95,180.05,186.90,8948
EIHOTEL.NS,EIH Limited,05012011,117.15,117.30,114.15,114.60,35230
EKC.NS,Everest Kanto Cylinder Limited,05012011,104.50,104.85,102.05,102.60,65216
3
ELDERPHAR.NS,Elder Pharmaceuticals Limited,05012011,376.00,388.45,376.00,382.85,
99152
ELECTCAST.NS,Electrosteel Castings Ltd,05012011,41.30,42.05,41.00,41.10,132923
ELECTHERM.NS,Electrotherm (India) Ltd.,05012011,275.00,280.00,270.00,276.95,2071
ELFORGE.NS,EL Forge Limited,05012011,22.50,22.70,22.00,22.25,10125
ELGIEQUIP.NS,Elgi Equipments Ltd,05012011,95.85,95.85,92.60,94.70,20361
ELGIRUBBE.NS,Elgi Rubber Company Limited,05012011,10.40,10.40,9.30,9.50,79525
ELNET.NS,Elnet Tech Limited,05012011,58.00,58.00,54.20,54.95,2064
EMAMILTD.NS,Emami Limited,05012011,408.30,408.30,388.00,392.75,47441
EMCO.NS,Emco Limited,05012011,65.50,66.90,65.00,65.35,141663
EMKAY.NS,Emkay Share and Stock Brokers Limited,05012011,81.45,81.45,78.30,79.00,
770
EMMBI.NS,Emmbi Polyarns Limited,05012011,17.80,17.80,17.00,17.15,6228
ENERGYDEV.NS,Energy Development Company Limited,05012011,51.10,52.45,50.00,50.25
,6192
ENGINERSI.NS,Engineers India Limited,05012011,336.05,341.90,336.00,338.10,49844
ENIL.NS,Entertainment Network (India) Limited,05012011,224.20,235.50,224.20,225.
75,15271
ENKEI.NS,Enkei Castalloy Limited,05012011,98.50,98.50,98.50,98.50,7584
ENTEGRA.NS,Entegra Limited,05012011,32.05,32.70,31.00,31.15,25978
ERAINFRA.NS,ERAINFRA.NS,05012011,216.00,216.00,213.95,214.20,179794
ESABINDIA.NS,Esab India Ltd,05012011,594.00,596.00,583.40,588.45,5959
ESCORTS.NS,Escorts Ltd,05012011,182.40,182.85,178.00,178.60,753719
ESSAROIL.NS,Essar Oil Limited,05012011,141.90,141.90,137.10,139.25,1574752
ESSARSHIP.NS,ESSARSHIP.NS,05012011,104.60,110.00,104.60,106.10,104421
ESSDEE.NS,Ess Dee Aluminium Limited,05012011,461.95,461.95,451.25,452.80,8889
ESSELPACK.NS,Essel Propack Ltd.,05012011,49.10,61.50,49.10,59.60,181866
EUROCERA.NS,Euro Ceramics Limited,05012011,35.60,37.35,35.60,36.65,390
EUROMULTI.NS,Euro Multivision Limited,05012011,23.75,24.60,23.35,24.20,27614
EUROTEXIN.NS,Eurotex Industries and Exports Ltd,05012011,33.50,33.90,33.50,33.60
,1919
EVEREADY.NS,Eveready Industries India Limited,05012011,55.30,55.60,53.50,53.65,1
23474
EVERESTIN.NS,Everest Industries Limited,05012011,211.50,211.50,196.35,200.20,587
3
EVERONN.NS,Everonn Systems India Limited,05012011,680.05,691.95,646.20,651.10,44
4089
EVINIX.NS,Evinix Accessories Limited,05012011,2.15,2.40,2.15,2.20,156973
EXCELCROP.NS,Excel Crop Care Limited,05012011,293.60,293.60,279.45,285.25,10857
EXCELINDU.NS,Excel Industries Limited,05012011,91.80,92.00,88.90,91.80,2984
EXCELINFO.NS,Excel Infoways Limited,05012011,46.95,47.10,44.30,45.40,418435
EXIDEIND.NS,Exide Industries Ltd.,05012011,172.90,174.75,166.05,168.20,1520065
FACT.NS,Fertilizers and Chemicals Travancore Ltd.,05012011,54.50,55.70,52.30,53.
25,228062
FAGBEARIN.NS,FAG Bearings India Limited,05012011,902.65,917.00,840.10,851.25,289
3
FAME.NS,FAME.NS,05012011,79.00,92.95,76.05,92.55,1159010
FCH.NS,Future Capital Holdings Limited,05012011,192.00,198.00,189.10,189.45,9537
FCSSOFT.NS,FCS Software Solutions Limited,05012011,1.70,1.70,1.60,1.65,3560413
FDC.NS,FDC Ltd.,05012011,111.80,111.80,108.20,109.05,33084
FEDDERLOY.NS,Fedders Lloyd Corporation Ltd,05012011,90.05,90.50,87.25,87.75,1030
6
FEDERALBN.NS,The Federal Bank Ltd,05012011,393.00,393.45,381.00,381.35,674533
FIEMIND.NS,Fiem Industries Limited,05012011,170.40,171.45,167.35,168.20,17813
FINANTECH.NS,Financial Technologies (India) Limited,05012011,888.00,894.90,876.2
5,878.90,63591
FINCABLES.NS,Finolex Cables Ltd.,05012011,53.50,54.40,52.80,52.95,108276
FINPIPE.NS,Finolex Industries Ltd.,05012011,97.00,105.70,97.00,101.95,429815
FIRSTLEAS.NS,First Leasing Company of India Ltd,05012011,82.00,83.90,80.00,81.55
,33877
FIRSTWIN.NS,First Winner Industries Limited,05012011,24.50,25.20,23.25,25.00,442
FKONCO.NS,Fresenius Kabi Oncology Limited,05012011,123.00,124.00,120.25,121.00,7
195
FMGOETZE.NS,Federal-Mogul Goetze (India) Limited.,05012011,199.00,199.00,190.50,
194.45,10618
FORTIS.NS,Fortis Healthcare Limited,05012011,149.25,150.50,148.00,148.65,192843
FOSECOIND.NS,Foseco India Ltd,05012011,430.10,437.80,425.00,437.15,71
FOURSOFT.NS,Four Soft Limited,05012011,20.20,20.50,20.00,20.20,25345
FSL.NS,Firstsource Solutions Limited,05012011,25.10,25.35,24.35,24.55,3694926
FTCSF5YDI.NS,Franklin Templeton Mutual Fund-Capital Safety,05012011,11.45,11.45,
11.40,11.40,2050
FTCSF5YGR.NS,Franklin Templeton Mutual Fund-Capital Safety,05012011,12.45,12.45,
12.45,12.45,2
GABRIEL.NS,Gabriel India Ltd,05012011,56.95,56.95,54.55,54.80,75630
GAEL.NS,Gujarat Ambuja Exports Limited,05012011,38.10,39.00,37.50,37.90,66357
GAIL.NS,GAIL (India) Limited,05012011,522.00,531.90,518.10,528.80,676338
GALLANTT.NS,Gallantt Metal Limited,05012011,25.15,25.15,23.50,23.50,5563
GAMMNINFR.NS,GAMMNINFR.NS,05012011,23.50,24.25,23.25,23.50,101580
GAMMONIND.NS,Gammon India Ltd.,05012011,175.25,179.80,173.10,174.70,110028
GANDHITUB.NS,Gandhi Special Tubes Limited,05012011,122.00,124.65,121.50,124.65,2
90
GANESHHOU.NS,GANESH HOUSING CORPORATION LTD.,05012011,206.60,208.95,197.05,198.7
5,18074
GANGOTRI.NS,Gangotri Textiles Limited,05012011,7.50,8.80,7.50,8.35,17296
GARDENSIL.NS,Garden Silk Mills Ltd.,05012011,123.50,124.00,119.05,120.30,81700
GARWALLRO.NS,Garware Wall Ropes Ltd.,05012011,79.00,80.50,78.05,78.35,30120
GARWOFFS.NS,Garware Offshore Services Limited,05012011,152.00,154.70,149.25,150.
75,16177
GATI.NS,GATI LIMITED,05012011,65.80,66.25,65.00,65.55,49425
GDL.NS,Gateway Distriparks Limited,05012011,112.00,113.90,110.50,110.75,17414
GEMINI.NS,Gemini Communication Limited,05012011,26.50,26.70,26.00,26.00,33961
GENESYS.NS,Genesys International Corporation Limited,05012011,282.00,282.00,272.
50,273.90,42638
GENUSPOWE.NS,Genus Power Infrastructures Limited,05012011,23.30,23.75,22.75,23.0
0,188684
GEODESIC.NS,Geodesic Limited,05012011,100.45,102.90,99.05,100.20,344090
GEOJITBNP.NS,Geojit BNP Paribas Financial Services Limited,05012011,34.00,34.25,
33.00,33.30,128062
GEOMETRIC.NS,Geometric Software Solutions Co. Limited,05012011,84.00,87.00,81.40
,82.65,1088418
GESHIP.NS,The Great Eastern Shipping Co. Limited,05012011,349.00,352.30,338.10,3
41.10,163733
GHCL.NS,GHCL Limited,05012011,45.90,46.80,45.50,45.80,43322
GICHSGFIN.NS,GIC Housing Finance Ltd,05012011,122.50,122.50,118.40,119.50,84155
GILLANDER.NS,Gillanders Arbuthnot Limited,05012011,115.50,116.10,114.30,114.45,3
157
GILLETTE.NS,Gillette India Limited,05012011,1840.05,1844.00,1836.05,1843.70,267
GINNIFILA.NS,Ginni Filaments Ltd,05012011,15.20,15.20,14.25,14.40,15378
GIPCL.NS,Gujarat Industries Power Co. Ltd,05012011,103.10,103.45,101.20,102.00,3
9668
GISOLUTIO.NS,GI Engineering Solutions Limited,05012011,28.00,28.40,26.70,27.00,1
562
GITANJALI.NS,Gitanjali Gems Limited,05012011,212.35,214.90,207.10,210.50,1781709
GKWLIMITE.NS,GKW Limited,05012011,595.05,604.00,595.05,600.00,23
GLAXO.NS,GlaxoSmithKline Pharmaceuticals Limited,05012011,2360.00,2392.00,2352.1
0,2381.75,9039
GLENMARK.NS,Glenmark Pharmaceuticals Ltd.,05012011,365.00,369.35,360.15,365.05,2
04489
GLFL.NS,Gujarat Lease Financing Ltd,05012011,3.95,4.10,3.95,4.05,3040
GLOBALVEC.NS,Global Vectra Helicorp Limited,05012011,36.65,38.10,36.65,37.00,147
3
GLOBUSSPR.NS,Globus Spirits Limited,05012011,170.00,176.20,170.00,170.80,34568
GLODYNE.NS,Glodyne Technoserve Limited,05012011,655.00,677.50,641.05,666.85,4901
2
GLORY.NS,Glory Polyfilms Limited,05012011,8.00,8.15,7.40,7.40,819775
GMBREW.NS,GM Breweries Ltd.,05012011,118.80,118.80,115.25,118.80,18703
GMDCLTD.NS,Gujarat Mineral Development Corporation Limit,05012011,137.10,139.60,
135.50,136.50,267466
GMRINFRA.NS,GMR Infrastructure Limited,05012011,47.00,47.60,46.30,46.50,3085522
GNFC.NS,Gujarat Narmada Valley Fertilizer Co. Ltd.,05012011,127.60,129.00,123.20
,124.05,97080
GOACARBON.NS,Goa Carbon Ltd,05012011,99.00,99.00,94.00,95.30,9742
GODFRYPHL.NS,Godfrey Phillips India Ltd,05012011,2120.00,2180.00,2120.00,2174.55
,1148
GODREJCP.NS,Godrej Consumer Products Limited,05012011,395.75,401.40,382.70,392.0
0,102226
GODREJIND.NS,Godrej Industries Ltd.,05012011,199.00,205.60,196.00,199.55,609660
GODREJPRO.NS,Godrej Properties Limited,05012011,610.00,620.00,600.05,616.30,1185
2
GOKEX.NS,Gokaldas Exports Limited,05012011,125.50,128.90,125.50,126.50,604
GOKUL.NS,Gokul Refoils and Solvent Limited,05012011,100.00,100.00,96.30,96.95,84
417
GOLDBEES.NS,Benchmark Mutual Fund - Gold Benchmark Exchan,05012011,1999.00,1999.
90,1987.80,1992.35,66766
GOLDENTOB.NS,Golden Tobacco Limited,05012011,94.20,94.20,90.15,91.75,4129
GOLDIAM.NS,Goldiam International Limited,05012011,44.65,44.65,43.05,43.45,3404
GOLDINFRA.NS,GOLDINFRA.NS,05012011,20.40,20.45,20.00,20.10,5100
GOLDSHARE.NS,UTI Mutual Fund - UTI Gold Exchange Traded Fu,05012011,2001.00,2007
.00,1985.50,1992.40,8514
GOLDTECH.NS,Goldstone Technologies Ltd.,05012011,13.60,13.85,13.55,13.75,23219
GPIL.NS,Godawari Power And Ispat limited,05012011,206.85,207.80,199.20,200.20,31
950
GRABALALK.NS,GRABALALK.NS,05012011,45.50,45.50,44.30,44.30,495
GRANULES.NS,Granules India Limited,05012011,96.00,96.50,95.00,95.55,17543
GRAPHITE.NS,Graphite India Limited,05012011,104.90,105.25,101.30,104.20,213686
GRASIM.NS,Grasim Industries Ltd.,05012011,2365.00,2450.00,2362.00,2405.40,91802
GREAVESCO.NS,Greaves Cotton Limited,05012011,100.60,103.40,98.75,99.55,122513
GREENPLY.NS,Greenply Industries Ltd,05012011,194.10,196.00,188.65,189.75,3825
GRINDWELL.NS,Grindwell Norton Limited,05012011,243.00,249.45,241.20,244.70,9499
GRUH.NS,Gruh Finance Limited,05012011,400.00,404.90,394.15,399.20,5791
GSFC.NS,Gujarat State Fertilizers & Chemicals Ltd.,05012011,371.00,375.70,351.00
,353.85,112970
GSKCONS.NS,GlaxoSmithKline Consumer Healthcare Limited,05012011,2267.15,2320.00,
2267.00,2300.25,3256
GSLNOVA.NS,Gslnova,05012011,5.90,6.00,5.80,5.85,13301
GSPL.NS,Gujarat State Petronet Limited,05012011,119.30,120.10,117.45,118.90,1229
519
GSSAMERIC.NS,GSSAMERIC.NS,05012011,206.15,212.00,197.00,198.70,41737
GTL.NS,GTL Limited,05012011,419.50,419.50,417.00,417.00,2748
GTLINFRA.NS,GTL Infrastructure Limited,05012011,42.90,44.10,42.90,43.00,213560
GTNIND.NS,GTN Industries Limited,05012011,28.00,29.00,28.00,28.20,416
GTNIND.NS,GTN Industries Limited,05012011,28.00,29.00,28.00,28.20,416
GTOFFSHOR.NS,Great Offshore Limited,05012011,405.00,420.00,401.30,406.90,659257
GUFICBIO.NS,Gufic Biosciences Limited,05012011,6.70,6.80,6.65,6.75,10685
GUJALKALI.NS,Gujarat Alkalies and Chemicals Ltd.,05012011,141.20,142.00,138.15,
138.70,26384
GUJAPOLLO.NS,Gujarat Apollo Industries Limited,05012011,173.15,177.85,173.15,175
.00,3105
GUJFLUORO.NS,Gujarat Fluorochemicals Ltd,05012011,222.35,230.70,219.05,229.05,17
9286
GUJNRECOK.NS,Gujarat NRE Coke Ltd.,05012011,72.00,72.20,68.20,68.60,2558213
GUJRATGAS.NS,Gujarat Gas Co. Ltd,05012011,399.95,399.95,384.05,389.30,38801
GUJSIDHCE.NS,Gujarat Sidhee Cements Ltd,05012011,13.75,14.15,13.55,13.65,314713
GULFOILCO.NS,Gulf Oil Corporation Limited,05012011,110.00,110.70,105.60,106.90,1
04439
GVKPIL.NS,GVK Power & Infrastructure Limited,05012011,41.25,42.65,41.15,42.15,28
50262
HALONIX.NS,Halonix Limited,05012011,122.90,124.00,121.00,121.05,3630
HANUNG.NS,Hanung Toys and Textiles Limited,05012011,232.05,237.30,226.50,228.55,
206114
HARITASEA.NS,Harita Seating Systems Limited,05012011,102.20,102.20,94.50,96.20,3
540
HARRMALAY.NS,Harrisons Malayalam Ltd,05012011,85.65,85.65,84.05,84.50,16200
HATHWAY.NS,Hathway Cable And Datacom,05012011,165.00,167.95,163.05,164.60,3278
HAVELLS.NS,Havells India Limited,05012011,392.35,400.05,382.60,389.10,80570
HBLPOWER.NS,HBL Power Systems Limited,05012011,29.00,29.65,28.15,28.30,362309
HBSTOCK.NS,HB Stockholdings Limited,05012011,24.50,24.70,23.85,23.85,2308
HCC.NS,Hindustan Construction Co. Ltd,05012011,47.60,49.15,47.10,48.15,5995632
HCIL.NS,Himadri Chemicals and Industries Ltd,05012011,52.00,52.00,48.00,48.75,11
220
HCL-INSYS.NS,HCL Infosystems Ltd,05012011,111.10,113.50,110.75,112.05,99216
HCLTECH.NS,HCL Technologies Ltd,05012011,461.00,475.00,460.00,472.35,1301612
HDFC.NS,Housing Development Finance Corporation Ltd.,05012011,727.80,727.80,706.
15,708.10,1346235
HDFCBANK.NS,HDFC Bank Ltd,05012011,2349.70,2349.70,2297.50,2308.20,782592
HDIL.NS,Housing Development and Infrastructure Limite,05012011,189.00,191.10,184
.50,185.10,3098555
HEG.NS,HEG Ltd,05012011,263.00,263.50,256.75,257.45,29389
HEIDELBER.NS,HeidelbergCement India Limited,05012011,44.80,45.50,43.80,44.05,375
630
HELIOSMAT.NS,Helios And Matheson Information Technology Li,05012011,40.90,42.00,
38.55,39.35,17835
HERCULES.NS,HERCULES.NS,05012011,304.20,318.50,304.20,308.00,105183
HERITGFOO.NS,Heritage Foods (India) Ltd.,05012011,230.35,240.95,230.00,240.50,18
770
HEROHONDA.NS,Hero Honda Motors Ltd.,05012011,1983.70,1983.70,1895.00,1903.40,365
704
HEXAWARE.NS,Hexaware Technologies Limited,05012011,126.95,127.80,123.00,123.60,1
753020
HGSL.NS,Hinduja Global Solutions Limited,05012011,393.90,398.00,384.25,391.65,31
14
HIKAL.NS,Hikal Limited,05012011,366.10,384.95,366.10,377.05,758
HILTON.NS,Hilton Metal Forging Limited,05012011,18.35,18.65,18.25,18.45,2703
HIMACHLFU.NS,Himachal Futuristic Communication Ltd,05012011,11.10,11.40,11.10,11
.15,398635
HIMATSEID.NS,Himatsingka Seide Ltd,05012011,49.00,49.85,48.50,49.40,17214
HINDALCO.NS,Hindalco Industries Ltd.,05012011,243.00,249.45,242.10,246.50,827908
7
HINDCOMPO.NS,Hindustan Composites Ltd,05012011,522.35,530.00,510.00,519.75,749
HINDCOPPE.NS,Hindustan Copper Limited,05012011,335.05,341.75,301.05,320.75,23214
11
HINDDORRO.NS,Hindustan Dorr-Oliver Ltd,05012011,115.00,115.50,111.20,112.65,7300
2
HINDMOTOR.NS,Hindustan Motors Ltd.,05012011,24.60,25.20,24.05,24.25,594005
HINDNATGL.NS,Hindusthan National Glass & Industries Limite,05012011,255.40,259.0
0,255.40,258.55,1452
HINDOILEX.NS,Hindustan Oil Exploration Co. Ltd,05012011,240.00,251.40,234.60,240
.30,5449457
HINDPETRO.NS,Hindustan Petroleum Corporation Ltd.,05012011,394.60,398.70,389.65,
391.50,1159102
HINDUJAFO.NS,HINDUJAFO.NS,05012011,112.00,112.00,105.60,106.50,20959
HINDUJAVE.NS,Hinduja Ventures Limited,05012011,357.00,367.50,357.00,362.55,2124
HINDUNILV.NS,Hindustan Unilever Limited,05012011,320.70,327.35,317.25,325.70,272
8170
HINDZINC.NS,Hindustan Zinc Ltd.,05012011,1368.00,1368.00,1324.20,1356.50,259214
HIRECT.NS,Hind Rectifiers Limited,05012011,76.70,76.70,73.50,74.60,9442
HITACHIHO.NS,Hitachi Home and Life Solutions (India) Limit,05012011,227.90,229.8
5,219.05,220.80,32046
HITECHGEA.NS,Hi-Tech Gears Ltd.,05012011,124.30,124.50,121.25,122.80,1229
HITECHPLA.NS,Hitech Plast Limited,05012011,115.00,115.00,109.00,112.45,561
HMT.NS,HMT Ltd.,05012011,69.00,69.50,67.25,67.50,303078
HOCL.NS,Hindustan Organic Chemicals Ltd,05012011,45.20,46.15,43.60,44.00,52364
HONAUT.NS,HONEYWELL AUTOMATION INDIA LIMITED,05012011,2375.25,2389.00,2351.10,23
62.00,341
HONDAPOWE.NS,Honda Siel Power Products Ltd.,05012011,462.00,463.45,446.30,448.30
,8728
HOPFL.NS,House of Pearl Fashions Limited,05012011,61.20,64.50,61.20,63.70,2573
HORIZONIN.NS,HORIZONIN.NS,05012011,299.00,299.90,275.00,275.00,3434
HOTELEELA.NS,Hotel Leela Venture Ltd.,05012011,48.00,48.80,47.55,47.65,245824
HOTELRUGB.NS,HOTELRUGB.NS,05012011,10.50,10.50,10.50,10.50,7
HOVS.NS,HOV Services Limited,05012011,115.05,122.50,114.20,117.75,93424
HSIL.NS,Hsil,05012011,126.00,128.50,125.50,127.45,42220
HTMEDIA.NS,HT Media Limited,05012011,147.50,148.25,145.45,146.95,74499
HYDRBADIN.NS,Hyderabad Industries Ltd,05012011,495.00,504.80,484.70,485.95,17715
IBN18.NS,IBN18.NS,05012011,92.00,93.00,90.50,91.75,9790
IBPOW.NS,Indiabulls Power Limited,05012011,29.10,29.15,28.65,28.80,221977
IBREALEST.NS,Indiabulls Real Estate Limited,05012011,133.10,136.95,132.00,132.80
,3134553
IBSEC.NS,IBSEC.NS,05012011,22.80,24.00,22.70,23.05,957217
ICICIBANK.NS,ICICI Bank Ltd,05012011,1097.20,1099.00,1065.00,1069.35,5307600
ICIL.NS,Indo Count Industries Ltd,05012011,16.00,17.40,16.00,16.50,533
ICRA.NS,ICRA Limited,05012011,1275.00,1275.00,1226.00,1235.70,3397
ICSA.NS,ICSA (India) Limited,05012011,142.15,143.50,136.70,138.35,110811
IDBI.NS,Industrial Development Bank of India Limited,05012011,162.95,163.00,157.
40,157.95,4467041
IDEA.NS,Idea Cellular Limited,05012011,70.00,70.05,68.70,69.50,1971175
IDFC.NS,Infrastructure Development Finance Company Li,05012011,178.50,178.85,172
.75,173.35,5340402
IFBAGRO.NS,IFB Agro Industries Ltd,05012011,87.20,88.80,87.05,87.35,916
IFBIND.NS,IFB Industries Ltd.,05012011,126.70,129.00,125.15,126.00,8654
IFCI.NS,IFCI Limited,05012011,66.20,66.45,63.95,64.30,9555488
IFGLREFRA.NS,IFGL Refractories Ltd,05012011,45.50,46.30,45.00,45.30,3317
IGARASHI.NS,Igarashi Motors India Limited,05012011,71.00,73.15,71.00,72.75,30032
IGL.NS,Indraprastha Gas Limited,05012011,348.00,348.00,341.15,342.10,69368
IGPL.NS,IG Petrochemicals Ltd.,05012011,39.50,39.90,38.00,38.20,2022
IMPAL.NS,India Motor Parts and Accessories Limited,05012011,629.00,635.00,615.00
,615.00,55
IMPEXFERR.NS,Impex Ferro Tech Limited,05012011,11.70,12.20,11.55,11.60,4941
INDBANK.NS,Indbank Merchant Banking Services Ltd,05012011,15.15,15.75,14.80,14.9
5,54853
INDHOTEL.NS,Indian Hotels Co. Ltd.,05012011,101.45,101.55,98.25,98.65,655509
INDIABULL.NS,Indiabulls Financial Services Limited,05012011,174.95,177.35,165.60
,167.30,632538
INDIACEM.NS,India Cements Ltd.,05012011,112.10,112.75,109.30,109.95,566129
INDIAGLYC.NS,India Glycols Ltd,05012011,150.60,156.65,150.60,151.75,34321
INDIAINFO.NS,India Infoline Limited,05012011,83.00,85.40,81.05,81.60,1597057
INDIANB.NS,Indian Bank,05012011,238.00,240.00,230.60,231.65,383789
INDIANCAR.NS,Indian Card Clothing Co. Ltd.,05012011,136.00,138.10,136.00,138.00,
151
INDIANHUM.NS,Indian Hume Pipe Co. Ltd,05012011,145.80,145.95,142.00,143.40,1738
INDLMETER.NS,IMP Power Ltd,05012011,76.65,80.75,64.00,71.30,5867
INDNIPPON.NS,India Nippon Electricals Limited,05012011,274.10,279.95,264.80,270.
80,3428
INDOASIFU.NS,Indo Asian Fusegear Limited,05012011,77.00,80.85,77.00,78.10,7150
INDOCO.NS,Indoco Remedies Limited,05012011,505.00,505.00,485.10,494.95,2388
INDORAMA.NS,Indo Rama Synthetics (India) Limited,05012011,62.15,64.75,62.15,63.7
0,10549
INDOTECH.NS,Indo Tech Transformers Limited,05012011,195.10,235.70,194.10,231.50,
756657
INDOWIND.NS,Indowind Energy Limited,05012011,28.60,28.80,27.55,27.70,138340
INDRAMEDC.NS,Indraprastha Medical Corporation Ltd.,05012011,40.00,40.50,39.85,39
.90,23800
INDSWFTLA.NS,Ind-Swift Laboratories Ltd.,05012011,115.75,117.40,114.20,115.20,64
373
INDSWFTLT.NS,Ind-Swift Limited,05012011,35.60,36.25,34.80,35.00,15524
INDUSFILA.NS,Indus Fila Limited,05012011,25.70,25.70,25.70,25.70,47
INDUSINDB.NS,IndusInd Bank Limited,05012011,255.75,255.75,245.00,249.05,810698
INEABS.NS,INEOS ABS (India) Limited,05012011,395.00,396.00,388.25,395.00,3946
INFINITE.NS,Infinite Computer Sol Limited,05012011,204.40,205.75,197.60,199.25,1
10282
INFODRIVE.NS,Info Drive Software Limited,05012011,20.60,20.90,20.10,20.70,5069
INFOMEDIA.NS,Infomedia India Limited,05012011,24.60,24.60,23.80,23.90,19889
INFOSYSTC.NS,Infosys Technologies Ltd.,05012011,3465.00,3477.00,3445.10,3459.60,
440395
INFOTECEN.NS,Infotech Enterprises Ltd,05012011,173.40,175.50,170.70,173.75,16311
INGERRAND.NS,Ingersoll Rand (India) Ltd.,05012011,487.00,487.75,473.35,476.10,63
52
INGVYSYAB.NS,ING Vysya Bank Limited,05012011,362.00,363.90,348.00,349.40,160453
INOXLEISU.NS,INOX Leisure Limited,05012011,63.00,69.70,62.55,67.55,1335754
INSECTICI.NS,Insecticides (India) Limited,05012011,225.00,227.40,221.15,222.50,2
1054
IOB.NS,Indian Overseas Bank,05012011,144.00,144.30,139.50,139.95,780412
IOC.NS,Indian Oil Corporation Ltd,05012011,350.00,355.45,347.50,349.50,868178
IOLN.NS,IOLN.NS,05012011,12.75,12.90,12.25,12.65,6492
IPCALAB.NS,IPCA Laboratories Ltd.,05012011,340.00,340.00,329.10,332.85,55851
IPRINGLTD.NS,IP Rings Limited,05012011,91.00,98.95,91.00,94.30,59
IRB.NS,IRB.NS,05012011,230.90,230.90,223.45,227.00,263744
ISMTLTD.NS,ISMT Limited,05012011,66.00,68.20,65.10,66.45,496003
ISPATIND.NS,Ispat Industries Limited,05012011,24.00,24.00,23.45,23.55,11831648
ITC.NS,ITC Ltd.,05012011,177.40,180.20,175.80,179.80,8526889
ITDCEM.NS,ITD Cementation India Limited,05012011,247.50,251.50,243.00,244.75,575
ITI.NS,ITI Ltd.,05012011,41.30,41.85,40.65,40.95,177792
IVC.NS,IL&FS Investment Managers Limited,05012011,42.20,42.20,41.00,41.35,47344
IVP.NS,IVP Ltd.,05012011,50.60,54.90,50.00,53.40,161
IVRCLINFR.NS,IVRCL Infrastructures & Projects Ltd.,05012011,131.95,132.90,130.15
,130.60,589555
JAGRAN.NS,Jagran Prakashan Limited,05012011,125.00,129.90,124.60,127.00,1250717
JAGSNPHAR.NS,Jagsonpal Pharmaceuticals Ltd.,05012011,24.50,24.50,22.90,23.15,900
1
JAIBALAJI.NS,Jai Balaji Industries Limited,05012011,269.00,269.95,265.00,267.05,
17375
JAICORPLT.NS,Jai Corp Limited,05012011,224.95,225.65,218.45,219.50,204753
JAINSTUDI.NS,Jain Studios Limited,05012011,10.00,10.45,10.00,10.15,4503
JAYAGROGN.NS,Jayant Agro Organics Ltd.,05012011,113.00,114.00,111.00,111.45,4110
5
JAYBARMAR.NS,Jay Bharat Maruti Ltd,05012011,92.05,100.90,92.05,99.95,17234
JAYNECOIN.NS,JAYNECOIN.NS,05012011,34.70,35.00,33.25,33.50,402982
JAYSREETE.NS,Jayshree Tea & Industries Ltd,05012011,176.10,178.90,174.00,176.70,
41215
JBCHEPHAR.NS,JB Chemicals & Pharmaceuticals Ltd.,05012011,137.50,141.95,136.60,1
37.85,157529
JBFIND.NS,JBF Industries Ltd.,05012011,193.50,201.35,192.35,194.90,1356009
JCTEL.NS,JCTEL.NS,05012011,1.95,2.00,1.85,1.85,109462
JDORGOCHE.NS,JD Orgochem Limited,05012011,3.40,3.85,3.25,3.30,2037
JENSONICO.NS,Jenson & Nicholson (India) Ltd,05012011,4.65,5.15,4.65,5.15,15895
JETAIRWAY.NS,Jet Airways (India) Ltd.,05012011,749.05,770.60,738.50,744.00,75280
3
JHS.NS,JHS Svendgaard Laboratories Limited,05012011,99.90,105.00,99.90,104.60,33
150
JIKIND.NS,JIK Industries Limited,05012011,11.50,11.90,11.10,11.25,12941
JINDALPHO.NS,Jindal Photo Limited,05012011,245.65,253.80,242.50,244.05,766534
JINDALPOL.NS,Jindal Poly Films Limited,05012011,532.00,566.00,532.00,553.50,2833
757
JINDALSTE.NS,Jindal Steel & Power Ltd.,05012011,728.20,735.90,722.00,725.45,1578
904
JINDALSWH.NS,Jindal South West Holdings Limited,05012011,1580.00,1593.35,1521.95
,1535.25,77385
JINDCOT.NS,Jindal Cotex Limited,05012011,119.00,123.25,117.10,118.00,80350
JINDRILL.NS,Jindal Drilling And Industries Limited,05012011,521.00,535.00,517.70
,522.00,93527
JISLJALEQ.NS,Jain Irrigation Systems Limited,05012011,217.80,225.50,217.80,224.0
5,1024527
JKCEMENT.NS,JK Cement Limited,05012011,145.60,149.90,145.40,145.70,9658
JKIL.NS,JKIL.NS,05012011,183.05,184.95,178.00,179.15,10814
JKLAKSHMI.NS,JK Lakshmi Cement Limited,05012011,58.95,59.40,58.10,58.75,263836
JKPAPER.NS,JK Paper Limited,05012011,59.30,60.00,57.65,58.05,100827
JKTYRE.NS,JK Tyre & Industries Limited,05012011,137.45,137.45,132.60,132.90,1222
77
JMCPROJEC.NS,JMC Projects (India) Ltd.,05012011,201.60,203.90,199.00,200.60,266
8
JMFINANCI.NS,JM Financial Limited,05012011,33.50,34.25,32.55,33.60,926678
JMTAUTOLT.NS,JMT Auto Limited,05012011,89.20,89.80,85.00,87.90,34045
JOCIL.NS,Jocil Limited,05012011,340.55,344.90,326.50,330.30,3252
JPASSOCIA.NS,Jaiprakash Associates Limited,05012011,108.75,110.70,106.95,107.55,
11537281
JPPOWER.NS,Jppower,05012011,57.30,57.95,56.10,56.60,1030691
JSL.NS,JSL Limited,05012011,109.50,111.45,107.00,107.40,83901
JSWENERGY.NS,JSW Energy Limited,05012011,100.15,100.90,99.05,99.35,976119
JSWSTEEL.NS,JSW Steel Limited,05012011,1174.60,1174.60,1143.35,1147.50,694723
JUBILANT.NS,Jubilant Organosys Limited,05012011,286.00,286.00,279.00,280.55,1133
1
JUBLFOOD.NS,Jubilant Foodworks Limited,05012011,636.95,643.50,618.80,623.95,4504
05
JUMBO.NS,Jumbo Bag Limited,05012011,44.30,46.40,44.00,45.95,26608
JUNIORBEE.NS,Benchmark Mutual Fund-Nifty Junior Benchmark ,05012011,121.90,122.7
9,120.50,120.80,42902
JUPITER.NS,Jupiter Bioscience Limited,05012011,51.20,51.80,50.20,51.10,2188644
JYOTHYLAB.NS,Jyothy Laboratories Limited,05012011,276.25,277.20,263.20,265.10,62
72
JYOTISTRU.NS,Jyoti Structures Ltd,05012011,137.00,138.45,133.30,137.60,99840
KABRAEXTR.NS,Kabra Extrusion Technik Ltd,05012011,76.00,77.00,74.45,74.80,9384
KAJARIACE.NS,Kajaria Ceramics Ltd,05012011,72.30,73.85,70.70,71.25,114502
KAKATCEM.NS,Kakatiya Cement Sugar & Industries Ltd,05012011,82.00,82.00,81.00,81
.20,1184
KALECONSU.NS,Kale Consultants Limited,05012011,117.55,118.40,112.25,113.15,27455
KALINDEE.NS,Kalindee Rail Nirman (Engineers) Limited,05012011,194.50,197.35,187.
75,189.65,577387
KALPATPOW.NS,Kalpataru Power Transmission Ltd,05012011,171.35,174.00,168.10,169.
40,30082
KALYANIFR.NS,Kalyani Forge Limited,05012011,170.10,170.30,170.10,170.30,54
KAMATHOTE.NS,Kamat Hotels (I) Ltd,05012011,116.00,117.85,115.70,115.80,2631
KANORICHE.NS,Kanoria Chemicals & Industries Ltd,05012011,33.35,34.05,33.05,33.70
,5742
KANSAINER.NS,Kansai Nerolac Paints Limited,05012011,909.95,909.95,896.25,900.55,
461
KARURVYSY.NS,Karur Vysya Bank Ltd,05012011,533.00,540.50,526.05,528.95,35238
KAUSHALYA.NS,Kaushalya Infrastructure Development Corporat,05012011,14.40,14.80,
14.40,14.65,10699
KAVVERITE.NS,Kavveri Telecom Products Limited,05012011,125.00,125.85,121.40,122.
20,97547
KCP.NS,KCP Ltd,05012011,34.25,34.25,32.05,32.20,63595
KCPSUGIND.NS,KCP Sugar and Industries Corporation Ltd.,05012011,19.80,20.85,19.8
0,20.30,133925
KEI.NS,KEI Industries Limited,05012011,31.45,31.70,30.35,30.55,77731
KEMROCK.NS,Kemrock Industries and Exports Limited,05012011,574.00,574.00,542.00,
548.95,6547
KERNEX.NS,Kernex Microsystems (India) Limited,05012011,170.90,173.00,161.10,169.
45,116940
KESARENT.NS,Kesar Enterprises Ltd.,05012011,63.00,63.75,60.50,62.00,5735
KESORAMIN.NS,Kesoram Industries Ltd.,05012011,254.00,256.00,250.60,251.10,16239
KEYCORPSE.NS,Keynote Corp. Serv. Ltd.,05012011,66.80,73.30,66.80,72.00,3
KFA.NS,Kingfisher Airlines Limited,05012011,66.00,67.70,65.55,66.25,2348220
KGL.NS,Karuturi Global Limited,05012011,21.20,21.35,20.55,20.55,2298406
KHAITANEL.NS,Khaitan Electricals Limited,05012011,165.40,175.80,165.40,172.35,30
38
KHAITANLT.NS,KHAITANLT.NS,05012011,38.00,40.95,38.00,39.70,243
KHANDSE.NS,Khandwala Securities Limited,05012011,18.05,18.90,18.05,18.45,130
KIL.NS,Kamdhenu Ispat Limited,05012011,22.00,22.40,21.60,22.15,19997
KINETICMO.NS,Kinetic Motor Company Limited,05012011,30.80,31.45,29.90,30.05,5988
1
KIRIDYES.NS,KIRIDYES.NS,05012011,496.80,514.20,486.00,501.15,92242
KKCL.NS,Kewal Kiran Clothing Limited,05012011,618.00,634.00,618.00,624.85,1626
KLGSYSTEL.NS,KLG Systel Ltd.,05012011,95.00,95.00,90.35,91.15,944042
KMSUGAR.NS,K.M.Sugar Mills Limited,05012011,5.30,5.50,5.30,5.40,22221
KNRCON.NS,KNRCON.NS,05012011,173.00,175.95,166.50,166.70,5211
KOHINOOR.NS,Kohinoor Foods Limited,05012011,57.90,58.40,56.40,56.60,48100
KOLTEPATI.NS,Kolte - Patil Developers Limited,05012011,54.25,54.25,52.00,52.20,2
2124
KOPDRUGS.NS,KDL Biotech Limited,05012011,8.40,9.55,8.40,8.60,10200
KOPRAN.NS,Kopran Ltd.,05012011,35.85,35.85,34.25,34.65,12922
KOTAKBANK.NS,Kotak Mahindra Bank Limited,05012011,460.00,464.85,446.00,448.90,59
3505
KOTAKGOLD.NS,Kotak Mutual Fund - Gold Exchange Traded Fund,05012011,2008.00,2008
.00,1985.00,1990.30,13748
KOTAKNIFT.NS,Kotak Nifty Limited,05012011,616.00,616.00,613.00,613.90,358
KOTAKPSUB.NS,Kotak Mahindra Mutual Fund,05012011,488.00,488.00,448.00,450.00,250
KOTARISUG.NS,Kothari Sugars And Chemicals Limited,05012011,8.85,8.90,8.60,8.75,3
6763
KOTHARIPE.NS,Kothari Petrochemicals Ltd,05012011,8.20,8.45,8.15,8.15,13922
KOTHARIPR.NS,Kothari Products Ltd.,05012011,440.00,447.85,432.70,433.35,1434
KOUTONS.NS,Koutons Retail India Limited,05012011,54.10,57.00,53.75,56.00,240582
KPIT.NS,KPIT Cummins Infosystems Limited,05012011,148.95,151.90,143.50,144.95,54
0491
KPRMILL.NS,K.P.R. Mill Limited,05012011,201.15,205.90,201.00,201.45,1877
KRBL.NS,KRBL Limited,05012011,41.00,41.35,39.40,40.10,464950
KRISHNAEN.NS,KRISHNAEN.NS,05012011,2.40,2.65,2.40,2.60,24205
KSBPUMPS.NS,KSB Pumps Ltd.,05012011,538.95,539.00,535.10,537.40,995
KSCL.NS,Kaveri Seed Company Limited,05012011,350.00,352.00,334.40,348.55,21780
KSE.NS,KSE Limited,05012011,196.50,196.50,181.50,181.50,122
KSERAPRO.NS,K Sera Sera Productions Limited,05012011,13.05,13.05,13.00,13.00,140
6396
KSK.NS,KSK Energy Ventures Limited,05012011,130.00,134.90,129.25,132.00,241329
KSOILS.NS,K S Oils Limited,05012011,47.00,47.00,45.10,45.30,1327669
KTKBANK.NS,The Karnataka Bank Limited,05012011,160.25,163.20,158.50,159.75,24281
1
LAKPRE.NS,Lakshmi Precision Screws Limited,05012011,64.10,68.00,64.10,67.75,379
LAKSHMIEF.NS,Lakshmi Energy and Foods Limited,05012011,72.05,74.30,72.05,73.30,1
83833
LAKSHMIMI.NS,Lakshmi Mills Co,05012011,2200.00,2200.00,2153.00,2154.65,53
LAKSHVILA.NS,Lakshmi Vilas Bank Ltd,05012011,118.95,119.95,116.10,116.85,134390
LANCOIN.NS,Lanco Industries Ltd,05012011,54.45,55.20,53.55,53.75,27307
LAOPALA.NS,La Opala RG Limited,05012011,71.50,73.65,71.50,72.30,847
LAXMIMACH.NS,Lakshmi Machine Works Ltd.,05012011,2432.40,2478.80,2415.00,2421.30
,1334
LCCINFOTE.NS,LCC Infotech Limited,05012011,1.30,1.30,1.20,1.20,52159
LGBFORGE.NS,LGB Forge Limited,05012011,3.95,3.95,3.70,3.85,18510
LIBERTSHO.NS,Liberty Shoes Ltd,05012011,117.00,119.50,112.25,112.90,290289
LICHSGFIN.NS,LIC Housing Finance Ltd,05012011,190.50,193.10,187.30,187.80,171311
1
LIQUIDBEE.NS,Benchmark Asset Management Company Private Li,05012011,999.99,1000.
00,999.99,999.99,80377
LITL.NS,Lanco Infratech Limited,05012011,65.30,65.40,61.70,62.15,17141320
LLOYDELEN.NS,Lloyd Electric & Engineering Ltd,05012011,75.00,76.35,72.90,73.35,6
4035
LLOYDFIN.NS,Lloyds Finance Ltd.,05012011,1.40,1.50,1.40,1.45,8602
LLOYDSTEE.NS,Lloyds Steel Industries Ltd.,05012011,16.30,17.45,16.10,17.10,48828
29
LML.NS,LML Ltd.,05012011,12.00,12.10,11.70,11.75,241528
LOGIXMICR.NS,Logix Microsystems Limited,05012011,31.45,32.55,29.20,30.00,50870
LOKESHMAC.NS,LOKESH MACHINES LIMITED,05012011,56.50,56.50,53.30,53.30,3251
LOTUSEYE.NS,Lotus Eye Care Hospital Limited,05012011,15.00,15.10,14.70,14.70,105
37
LPDC.NS,Landmark Property Development Company Limited,05012011,3.90,3.90,3.75,3.
85,7688
LT.NS,Larsen & Toubro Limited,05012011,1982.10,1998.00,1915.20,1928.50,1449534
LUMAXAUTO.NS,Lumax Automotive Systems Limited,05012011,42.35,42.35,41.05,41.45,1
995
LUMAXIND.NS,Lumax Industries Ltd,05012011,340.05,350.00,335.00,345.70,18630
LUMAXTECH.NS,Lumax Auto Technologies Limited,05012011,180.00,180.00,175.55,178.2
5,760
LUPIN.NS,Lupin Limited,05012011,491.80,493.50,484.05,487.55,545510
LYKALABS.NS,Lyka Labs Ltd,05012011,31.85,31.85,28.00,28.10,82578
MADHAV.NS,Madhav Marbles and Granites Limited,05012011,28.10,28.40,27.60,27.60,1
165
MADHUCON.NS,Madhucon Projects Limited,05012011,118.30,120.45,118.30,119.45,67439
MADRASCEM.NS,Madras Cements Ltd.,05012011,109.80,110.50,107.25,107.70,47959
MADRASFER.NS,MADRASFER.NS,05012011,22.00,23.30,21.55,21.90,979792
MAGMA.NS,Magma Shrachi Finance Limited,05012011,72.00,73.95,70.55,71.60,146984
MAGNUM.NS,Magnum Ventures Limited,05012011,8.55,8.55,8.30,8.35,5200
MAHABANK.NS,Bank of Maharashtra,05012011,67.50,67.50,65.40,65.60,164174
MAHINDFOR.NS,Mahindra Forgings Limited,05012011,90.00,91.75,86.00,86.70,33415
MAHINDUGI.NS,Mahindra Ugine Steel Co. Ltd,05012011,67.20,68.85,65.10,66.50,25195
MAHLIFE.NS,Mahindra Lifespace Developers Limited,05012011,382.85,382.85,365.40,3
67.25,123749
MAHSCOOTE.NS,Maharashtra Scooters Ltd,05012011,410.65,410.65,406.00,406.00,34
MAHSEAMLE.NS,Maharashtra Seamless Ltd,05012011,380.00,380.00,375.00,376.90,12689
MALUPAPER.NS,Malu Paper Mills Limited,05012011,14.20,14.45,14.15,14.15,3235
MALWACOTT.NS,Malwa Cotton Spg. Mills Ltd,05012011,52.40,52.40,51.00,51.40,1695
MANAKSIA.NS,Manaksia Limited,05012011,85.00,85.00,82.20,84.00,18971
MANALIPET.NS,Manali Petrochemical Ltd,05012011,15.80,15.95,14.80,14.95,207668
MANALU.NS,Man Aluminium Limited,05012011,55.20,56.85,55.20,56.85,358
MANGALAM.NS,Mangalam Drugs And Organics Limited,05012011,16.00,16.75,16.00,16.20
,3966
MANGCHEFE.NS,MANGCHEFE.NS,05012011,42.25,42.75,40.35,40.80,815825
MANGLMCEM.NS,Mangalam Cement Ltd,05012011,134.00,138.00,133.50,134.60,24935
MANGTIMBE.NS,Mangalam Timber Products Ltd,05012011,19.50,20.00,19.50,19.95,3067
MANINDS.NS,Man Industries (India) Ltd.,05012011,82.20,83.80,82.20,83.40,16427
MANUGRAPH.NS,Manugraph India Ltd.,05012011,61.75,63.60,59.05,60.10,22919
MARALOVER.NS,Maral Overseas Ltd,05012011,18.60,18.75,18.50,18.60,2993
MARG.NS,Marg Limited,05012011,154.00,156.90,150.00,153.95,34827
MARICO.NS,Marico Limited,05012011,123.95,125.35,123.30,123.85,1563152
MARKSANS.NS,Marksans Pharma Limited,05012011,3.75,3.75,3.55,3.55,173139
MARUTI.NS,Maruti Udyog Limited,05012011,1428.00,1435.00,1406.35,1412.45,275096
MASTEK.NS,Mastek Ltd,05012011,182.90,182.90,178.10,178.65,20615
MAWANASUG.NS,Mawana Sugars Limited,05012011,31.00,31.25,30.25,30.55,7658
MAX.NS,Max India Ltd,05012011,153.00,153.00,147.90,148.45,297957
MAXWELL.NS,Maxwell Industries Limited,05012011,20.50,20.50,19.50,19.60,9335
MAYTASINF.NS,Maytas Infra Limited,05012011,188.50,193.75,186.00,188.30,139661
MBECL.NS,Mcnally Bharat Engineering Company Limited,05012011,215.00,225.50,215.0
0,222.60,11684
MBLINFRA.NS,MBL Infrastructures Limited,05012011,211.90,216.00,208.55,211.90,239
13
MCDHOLDIN.NS,McDowell Holdings Limited,05012011,136.00,136.40,130.00,131.70,4799
MCDOWELL-.NS,United Spirits Limited,05012011,1484.00,1640.00,1431.10,1435.30,108
904
MCLEODRUS.NS,Mcleod Russel India Limited,05012011,220.50,220.75,215.30,217.10,25
6118
MEGASOFT.NS,Megasoft Limited,05012011,31.05,31.70,31.00,31.40,6128
MEGH.NS,Meghmani Organics Limited,05012011,16.90,17.30,16.70,17.20,126450
MELSTAR.NS,Melstar Information Technologies Ltd.,05012011,8.20,11.75,8.20,11.05,
55471
MERCK.NS,Merck Limited,05012011,747.00,762.00,734.40,740.95,5827
MHRIL.NS,Mahindra Holidays & Resorts India Limited,05012011,417.00,417.05,403.40
,404.75,4641
MIC.NS,MIC Electronics Limited,05012011,34.50,34.70,33.55,33.65,155682
MICROTECH.NS,Micro Technologies (India) Limited,05012011,170.00,172.00,164.10,16
9.05,43451
MID-DAY.NS,Mid-Day Multimedia Limited,05012011,39.35,40.50,39.30,40.30,79102
MINDAIND.NS,Minda Industries Limited,05012011,312.00,316.00,303.50,310.00,664
MINDTREE.NS,MindTree Consulting Limited,05012011,550.00,555.00,540.10,546.60,138
21
MIRCELECT.NS,MIRC Electronics Ltd.,05012011,25.60,25.80,25.05,25.50,230774
MIRZAINT.NS,Mirza International Limited,05012011,23.70,24.00,22.60,23.15,86487
MLL.NS,Mercator Lines Limited,05012011,57.85,59.25,57.40,57.85,1519800
MMFL.NS,MM Forgings Ltd.,05012011,131.15,136.90,131.15,135.95,3339
MMTC.NS,MMTC Limited,05012011,1150.00,1275.00,1138.20,1214.35,200603
MONNETISP.NS,Monnet Ispat Ltd,05012011,578.00,578.00,558.10,564.15,164954
MONSANTO.NS,Monsanto India Limited,05012011,1887.00,1928.00,1887.00,1896.15,1025
MORARJETE.NS,MORARJETE.NS,05012011,26.70,27.40,26.00,26.55,2902
MOREPENLA.NS,Morepen Laboratories Ltd,05012011,6.55,6.60,6.25,6.30,155434
MOSERBAER.NS,Moser-Baer (I) Ltd,05012011,62.50,63.95,61.80,62.25,763511
MOTHERSUM.NS,Motherson Sumi Systems Ltd.,05012011,192.45,195.90,188.00,188.70,58
067
MOTILALOF.NS,Motilal Oswal Financial Services Limited,05012011,166.50,172.40,165
.10,166.25,5738
MOTOGENFI.NS,The Motor & General Finance Ltd,05012011,45.90,46.65,45.00,46.15,81
31
MPHASIS.NS,MphasiS Limited,05012011,687.85,704.70,678.30,690.10,499724
MPSLTD.NS,Mpsltd,05012011,46.20,46.20,45.20,45.45,8298
MRF.NS,MRF Ltd.,05012011,7400.05,7462.00,7288.00,7326.85,6827
MRO-TEK.NS,MRO-TEK Limited,05012011,25.45,25.45,23.75,24.20,16068
MRPL.NS,Mangalore Refinery and Petrochemicals Ltd.,05012011,77.50,78.45,75.35,75
.50,970444
MSPL.NS,MSP Steel & Power Limited,05012011,67.05,69.90,67.05,67.65,23573
MTNL.NS,Mahanagar Telephone Nigam Ltd.,05012011,58.50,58.50,56.70,56.95,609693
MUDRA.NS,Mudra Lifestyle Limited,05012011,57.40,57.50,57.15,57.20,37147
MUKANDENG.NS,Mukand Engineers Limited,05012011,40.50,41.90,40.40,41.40,3451
MUKANDLTD.NS,Mukand Limited,05012011,62.00,63.25,61.00,61.55,11026
MUKTAARTS.NS,Mukta Arts Ltd.,05012011,51.90,52.75,49.30,50.05,1457
MUNDRAPOR.NS,Mundra Port and Special Economic Zone Limited,05012011,150.10,158.8
0,149.30,157.60,3254352
MUNJALAU.NS,Munjal Auto Industries Limited,05012011,132.45,132.45,129.00,130.10,
1452
MUNJALSHO.NS,Munjal Showa Ltd,05012011,55.15,55.65,54.75,55.10,15208
MURLIIND.NS,Murli Industries Limited,05012011,61.70,62.35,60.50,61.15,10389
MURUDCERA.NS,Murudeshwar Ceramics Ltd,05012011,23.10,23.50,22.80,22.95,22293
MVL.NS,MVL Limited,05012011,27.10,27.50,26.15,27.05,362345
MVLIND.NS,MVL Industries Limited,05012011,22.90,22.90,21.30,21.60,3218
MYSOREBAN.NS,State Bank Of MySore,05012011,703.40,706.90,685.55,691.00,3934
NAGARCONS.NS,Nagarjuna Construction Co. Ltd,05012011,148.90,151.00,145.20,147.20
,1064178
NAGARFERT.NS,Nagarjuna Fertiliser & Chemicals Ltd.,05012011,34.10,34.60,33.30,33
.50,7171331
NAGREEKCA.NS,Nagreeka Capital & Infrastructure Limited,05012011,36.80,38.00,36.8
0,38.00,1067
NAGREEKEX.NS,Nagreeka Exports Limited,05012011,40.10,43.50,40.10,40.65,5869
NAHARCAP.NS,NAHARCAP.NS,05012011,87.05,89.45,87.05,87.85,1994
NAHARINDU.NS,Nahar Industrial Enterprises Limited,05012011,77.95,78.80,75.00,76.
55,7989
NAHARINVS.NS,Nahar Investments and Holding Limited,05012011,41.60,41.60,41.00,41
.00,1421
NAHARSPIN.NS,Nahar Spinning Mills Ltd.,05012011,122.30,125.00,120.40,121.30,1572
9
NANDAN.NS,Nandan Exim Limited,05012011,2.40,2.50,2.40,2.45,40408
NATCOPHAR.NS,Natco Pharma Limited,05012011,333.00,349.00,315.00,318.20,213933
NATIONALU.NS,National Aluminium Company Limited,05012011,403.40,403.40,388.65,39
5.75,21850
NATNLSTEE.NS,NATIONAL STEEL AND AGRO INDUSTRIES LIMITED,05012011,24.10,24.75,23.
85,24.65,21253
NAVINFLUO.NS,Navin Fluorine International Limited,05012011,260.25,342.40,260.25,
315.55,1220593
NAVNETPUB.NS,Navneet Publications Ltd.,05012011,65.00,65.70,62.55,62.95,484253
NBVENTURE.NS,Nava Bharat Ventures Limited,05012011,330.05,333.90,328.00,329.60,1
6786
NCLIND.NS,NCL Industries Limited,05012011,28.35,29.90,28.35,29.60,1611
NDTV.NS,New Delhi Television Limited,05012011,88.00,89.65,86.00,86.25,51999
NECLIFE.NS,Nectar Lifesciences Limited,05012011,29.75,31.55,29.75,30.95,171444
NELCAST.NS,Nelcast Limited,05012011,111.00,128.90,105.00,123.05,2830986
NELCO.NS,NELCO Limited,05012011,118.00,118.00,116.00,116.85,91706
NEOCURE.NS,Neocure Therapeutics Ltd,05012011,3.90,4.30,3.90,4.05,10856
NEPCMICON.NS,NEPC India Ltd,05012011,6.05,6.20,6.00,6.05,50933
NESCO.NS,NESCO.NS,05012011,548.00,551.00,535.15,543.40,2303
NESTLEIND.NS,Nestle India Limited,05012011,3874.00,3934.95,3856.50,3900.95,32381
NETWORK18.NS,Network 18 Fincap Limited,05012011,138.50,138.50,134.05,135.90,6499
5
NEULANDLA.NS,Neuland Laboratories Ltd,05012011,136.15,139.85,136.15,136.30,393
NEYVELILI.NS,Neyveli Lignite Corporation Limited,05012011,139.50,142.40,137.00,1
38.75,599715
NFL.NS,National Fertilizers Limited,05012011,120.00,121.50,116.00,117.20,482304
NHPC.NS,NHPC Limited,05012011,28.80,29.05,28.50,28.55,3678062
NICCO.NS,Nicco Corporation Limited,05012011,3.60,4.15,3.60,4.00,23806
NIFTYBEES.NS,Benchmark Mutual Fund,05012011,620.00,620.00,612.11,614.67,46455
NIITLTD.NS,NIIT Limited,05012011,58.40,58.70,56.00,57.00,470756
NIITTECH.NS,NIIT Technologies Limited,05012011,206.00,212.20,202.45,210.30,14177
0
NILKAMAL.NS,Nilkamal Limited,05012011,378.95,378.95,365.00,370.15,3799
NIPPOBATR.NS,Nippo Batteries Co. Limited,05012011,435.00,446.70,434.00,444.45,11
20
NIRMA.NS,Nirma Ltd.,05012011,232.00,234.65,231.75,233.05,51533
NISSAN.NS,NISSAN.NS,05012011,3.15,3.45,3.15,3.25,152061
NITCO.NS,Nitco Tiles Limited,05012011,71.50,72.50,69.70,70.15,25400
NITINFIRE.NS,Nitin Fire Protection Industries Limited,05012011,79.00,80.30,77.50
,77.95,149258
NITINSPIN.NS,Nitin Spinners Limited,05012011,13.00,13.20,12.80,12.85,33159
NMDC.NS,NMDC.NS,05012011,281.80,286.00,278.70,280.25,395552
NOCIL.NS,National Organic Chemical Industries Ltd.,05012011,20.90,21.05,20.20,20
.30,339032
NOIDATOLL.NS,Noida Toll Bridge Company Ltd,05012011,31.75,32.00,31.00,31.20,3423
78
NORBTEAEX.NS,Norben Tea & Exports Ltd.,05012011,10.85,11.30,10.85,11.00,2985
NORTHGATE.NS,Northgate Technologies Limited,05012011,17.50,17.90,17.25,17.45,198
29
NOVOPANIN.NS,Novopan Industries Limited,05012011,32.00,33.45,32.00,33.40,846
NRBBEARIN.NS,NRB Bearing Limited,05012011,59.35,59.70,57.20,58.50,31254
NRC.NS,NRC Ltd.,05012011,9.55,10.10,9.10,9.60,16292
NSIL.NS,Nalwa Sons Investments Limited,05012011,1035.00,1040.00,1000.00,1007.50,
340
NTPC.NS,NTPC Limited,05012011,199.80,200.95,198.00,199.50,696351
NUCENT.NS,Nucent Finance Limited,05012011,2.95,2.95,2.95,2.95,901
NUCHEM.NS,Nuchem Ltd,05012011,7.00,7.00,6.60,6.75,12810
NUCLEUS.NS,Nucleus Software Exports Limited,05012011,130.90,132.80,126.30,128.05
,27815
NUMERICPW.NS,Numeric Power Systems Limited,05012011,307.25,308.00,303.00,303.00,
414
NUTEK.NS,Nu Tek India Limited,05012011,16.00,16.00,15.55,15.75,1193705
OCL.NS,OCL India Ltd.,05012011,113.20,114.35,111.20,112.70,4079
OFSS.NS,Oracle Financial Services Software Limited,05012011,2312.00,2340.00,2280
.00,2305.65,16426
OIL.NS,Oil India Limited,05012011,1401.00,1418.60,1392.15,1395.55,27285
OILCOUNTU.NS,Oil Country Tubular Ltd,05012011,94.05,95.00,92.10,92.55,27209
OISL.NS,OCL Iron and Steel Limited,05012011,62.50,66.90,62.50,65.15,15459
OMAXAUTO.NS,OMAX AUTOS LIMITED,05012011,51.45,51.45,50.10,50.25,10048
OMAXE.NS,Omaxe Limited,05012011,149.20,150.90,147.50,149.50,209060
OMNITECH.NS,Omnitech Infosolutions Limited,05012011,209.40,219.45,207.00,215.75,
175571
ONGC.NS,Oil & Natural Gas Corpn Ltd,05012011,1288.90,1288.90,1258.00,1266.15,903
513
ONMOBILE.NS,ONMOBILE.NS,05012011,305.70,310.00,297.10,299.85,336104
ONWARDTEC.NS,Onward Technologies Ltd,05012011,47.00,49.30,46.90,48.50,34654
OPTOCIRCU.NS,Opto Circuits (India) Limited,05012011,258.00,260.05,251.05,251.80,
580738
ORBITCORP.NS,Orbit Corporation Limited,05012011,81.65,81.65,77.70,78.35,456972
ORCHIDCHE.NS,Orchid Chemicals & Pharmaceuticals Ltd,05012011,312.00,313.50,304.0
0,305.45,1530266
ORIENTABR.NS,Orient Abrasives Limited,05012011,38.85,39.35,38.25,38.35,109945
ORIENTBAN.NS,Oriental Bank of Commerce,05012011,394.00,394.00,377.75,378.20,7977
45
ORIENTCER.NS,Orient Ceramics & Industrial Limited,05012011,74.00,76.90,74.00,74.
50,1398
ORIENTHOT.NS,Oriental Hotels Ltd,05012011,34.45,34.45,33.15,33.75,31309
ORIENTPPR.NS,Orient Paper & Industries Ltd,05012011,53.90,54.90,52.80,53.10,1168
12
OUDHSUG.NS,Oudh Sugar Mills Ltd,05012011,42.00,42.20,40.00,40.65,23629
PAGEIND.NS,Page Industries Limited,05012011,1525.00,1525.00,1495.00,1510.95,782
PANACEABI.NS,Panacea Biotec Ltd.,05012011,200.00,213.80,200.00,207.30,73534
PANORAMUN.NS,Panoramic Universal Limited,05012011,21.60,22.10,21.50,21.60,10994
PANTALOON.NS,Pantaloon Retail (India) Ltd.,05012011,454.70,454.70,454.65,454.65,
40333
PAPERPROD.NS,The Paper Products Limited,05012011,58.00,58.00,55.80,56.35,23408
PARACABLE.NS,Paramount Communications Ltd,05012011,5.90,6.10,5.90,5.95,36581
PARAL.NS,Parekh Aluminex Limited,05012011,380.90,380.90,344.65,347.90,184133
PAREKHPLA.NS,Parekh Platinum Ltd,05012011,6.55,6.80,6.40,6.55,9188
PARSVNATH.NS,Parsvnath Developers Limited,05012011,59.50,60.45,57.50,58.50,10782
06
PATELENG.NS,Patel Engineering Limited,05012011,310.80,310.80,303.10,304.20,82038
PATINTLOG.NS,Patel Integrated Logistics Limited,05012011,32.25,33.30,32.25,32.95
,5822
PATNI.NS,Patni Computer Systems Limited,05012011,468.50,472.20,465.15,466.70,211
745
PATSPINLT.NS,Patspin India Ltd,05012011,19.40,19.40,19.25,19.35,625
PBAINFRA.NS,PBA Infrastructure Limited,05012011,69.55,70.85,69.25,69.45,13899
PDUMJEIND.NS,PDUMJEIND.NS,05012011,22.45,23.85,22.45,22.80,882
PDUMJEPUL.NS,Pudumjee Pulp & Paper Mills Ltd.,05012011,24.65,25.40,24.50,24.60,9
705
PEACOCKIN.NS,Peacock Industries Ltd,05012011,2.90,3.15,2.90,3.05,5948
PEARLPOLY.NS,Pearl Polymers Ltd,05012011,16.80,17.50,16.60,17.50,1256
PENINLAND.NS,Peninsula Land Limited,05012011,68.30,68.60,66.55,67.85,139342
PEPL.NS,PEPL.NS,05012011,3.75,4.30,3.75,4.05,18961
PETRONENG.NS,Petron Engineering Construction Ltd.,05012011,383.30,387.00,375.10,
380.50,1697
PETRONET.NS,Petronet LNG Limited,05012011,127.10,127.10,122.20,122.55,1560274
PFC.NS,Power Finance Corporation Limited,05012011,306.00,309.00,299.05,301.30,10
98737
PFIZER.NS,Pfizer Ltd.,05012011,1122.50,1150.00,1110.00,1114.95,1055
PFOCUS.NS,Prime Focus Limited,05012011,68.90,69.30,65.10,66.40,94590
PGHH.NS,Procter & Gamble Hygiene and Health Care Limi,05012011,1820.25,1834.95,1
820.00,1821.70,396
PHILIPCAR.NS,Phillips Carbon Black Ltd.,05012011,166.30,170.90,162.80,163.30,255
33
PHOENIXLT.NS,The Phoenix Mills Limited,05012011,219.20,223.90,219.20,220.00,1686
1
PIDILITIN.NS,Pidilite Industries Ltd,05012011,151.85,152.00,146.20,148.15,15225
PIONEEREM.NS,Pioneer Embroideries Limited,05012011,24.50,24.55,23.95,24.40,9153
PIPAVAVYD.NS,Pipavav Shipyard Limited,05012011,86.50,87.65,85.40,85.75,2901773
PIRGLASS.NS,PIRGLASS.NS,05012011,112.00,115.80,112.00,113.45,3827
PIRHEALTH.NS,Piramal Healthcare Limited,05012011,473.00,487.50,471.00,485.75,406
256
PIRLIFE.NS,PIRLIFE.NS,05012011,117.20,122.40,114.00,119.15,26550
PITTILAM.NS,Pitti Laminations Limited,05012011,43.20,44.95,43.10,44.95,4773
PLASTIBLE.NS,Plastiblends India Limited,05012011,184.90,184.90,180.30,181.05,240
PLETHICO.NS,Plethico Pharmaceuticals Limited,05012011,369.00,371.75,366.00,366.7
5,2618
PNB.NS,Punjab National Bank,05012011,1217.00,1223.60,1191.00,1205.50,273508
PNBGILTS.NS,PNB Gilts Limited,05012011,27.75,29.20,27.75,28.55,47696
PNC.NS,Pritish Nandy Communications Ltd.,05012011,23.35,23.80,22.10,22.40,13571
POCHIRAJU.NS,Pochiraju Industries Limited,05012011,21.05,21.50,20.35,20.55,11422
POLARIND.NS,POLARIND.NS,05012011,5.80,5.80,5.40,5.50,29257
POLARIS.NS,Polaris Software Lab Limited,05012011,189.40,192.75,186.70,190.15,119
4817
POLYPLEX.NS,Polyplex Corporation Ltd.,05012011,353.90,366.10,348.00,359.70,21406
7
PONNIEROD.NS,Ponni Sugars (Erode) Limited,05012011,130.00,131.00,127.00,128.60,6
346
POWERGRID.NS,Power Grid Corporation of India Limited,05012011,98.40,98.85,97.70,
98.10,3688825
PPAP.NS,Precision Pipes And Profiles Company Limited,05012011,109.90,110.00,108.
00,108.75,12413
PRAENG.NS,Prajay Engineers Syndicate Limited,05012011,19.30,19.60,18.75,18.90,60
111
PRAJIND.NS,Praj Industries Ltd,05012011,87.90,88.50,84.70,86.60,5144707
PRAKASH.NS,Prakash Industries Ltd,05012011,127.95,127.95,123.65,125.00,206265
PRATIBHA.NS,Pratibha Industries Limited,05012011,71.90,71.90,69.50,70.00,173065
PRECOT.NS,Precot Meridian Limited,05012011,220.00,224.70,216.85,221.65,1716
PRECWIRE.NS,Precision Wires India Ltd,05012011,127.00,127.00,122.75,122.80,2314
PREMIER.NS,Premier Limited,05012011,118.25,124.00,118.25,120.65,7855
PRETAILDV.NS,Pantaloon Retail (India) Ltd,05012011,307.00,314.80,296.20,301.05,3
35
PRICOL.NS,Pricol Limited,05012011,24.10,24.20,23.20,23.95,38810
PRIMESECU.NS,Prime Securities Limited,05012011,35.40,36.15,35.15,35.30,8137
PRISMCEM.NS,Prism Cements Ltd,05012011,55.50,57.40,53.00,53.40,1526335
PRITHVI.NS,Prithvi Information Solutions Limited,05012011,43.55,43.55,41.65,41.9
5,18259
PROVOGUE.NS,Provogue (India) Limited,05012011,63.80,63.80,61.60,61.95,126975
PSL.NS,PSL Limited,05012011,94.80,96.80,93.60,94.90,97274
PSUBNKBEE.NS,Benchmark Mutual Fund - PSU Bank Benchmark Ex,05012011,445.00,445.0
0,435.00,438.85,708
PTC.NS,PTC India Limited,05012011,124.25,125.45,123.15,123.80,200371
PTL.NS,PTL Enterprises Limited,05012011,29.35,30.85,29.35,30.85,501
PUNJABCHE.NS,Punjab Chemicals & Crop Protection Limited,05012011,119.00,121.60,1
15.15,117.60,3443
PUNJLLOYD.NS,Punj Lloyd Limited,05012011,115.60,117.00,112.75,113.50,2236458
PURVA.NS,Puravankara Projects Limited,05012011,115.25,116.00,112.00,113.10,25875
PVP.NS,PVP Ventures Limited,05012011,11.85,11.95,10.75,11.00,385121
PVR.NS,PVR Limited,05012011,145.10,151.40,145.10,147.50,56744
QGOLDHALF.NS,QGOLDHALF.NS,05012011,999.20,999.20,987.00,990.10,873
QNIFTY.NS,Quantum Index Fund -Exchange Traded Fund (ETF,05012011,611.00,613.20,6
11.00,611.10,21
QUINTEGRA.NS,Quintegra Solutions Limited,05012011,12.90,12.90,12.15,12.25,12686
RADAAN.NS,Radaan Mediaworks India Limited,05012011,2.75,2.85,2.75,2.75,7114
RADICO.NS,Radico Khaitan Limited,05012011,157.50,158.00,155.10,156.80,29273
RAINCOM.NS,RAINCOM.NS,05012011,183.85,188.80,179.20,186.75,49675
RAJESHEXP.NS,Rajesh Exports Ltd.,05012011,131.60,136.45,129.05,134.65,707414
RAJOIL.NS,Raj Oil Mills Limited,05012011,45.00,45.00,43.80,44.00,103527
RAJRAYON.NS,Raj Rayon Limited,05012011,14.15,14.70,14.15,14.65,2253
RAJSREESU.NS,Rajshree Sugars & Chemicals Ltd,05012011,79.50,79.95,77.20,77.75,17
541
RAJTV.NS,Raj Television Network Limited,05012011,55.45,55.50,53.70,53.80,3557
RAJVIR.NS,Rajvir Industries Limited,05012011,219.00,219.00,214.00,214.00,17
RALLIS.NS,Rallis India Ltd.,05012011,1430.00,1430.00,1386.00,1401.55,31810
RAMANEWS.NS,Rama Newsprint and Papers Limited,05012011,20.10,20.40,19.80,20.10,6
7826
RAMCOIND.NS,Ramco Industries Ltd,05012011,62.90,63.00,60.15,60.30,39489
RAMCOSYS.NS,Ramco Systems Limited,05012011,127.00,129.35,124.55,125.70,34308
RAMSARUP.NS,Ramsarup Industries Limited,05012011,26.95,27.00,25.55,25.55,173873
RANASUG.NS,Rana Sugars Ltd,05012011,8.55,8.70,8.50,8.50,443310
RANBAXY.NS,Ranbaxy Laboratories Ltd,05012011,606.45,609.00,597.50,604.20,796178
RANEENGIN.NS,Rane Engine Valve Limited,05012011,285.00,307.65,275.10,285.00,57
RANEHOLDI.NS,Rane Holdings Limited,05012011,308.00,315.00,300.00,310.45,2743
RANEHOLDI.NS,Rane Holdings Limited,05012011,308.00,315.00,300.00,310.45,2743
RATNAMANI.NS,Ratnamani Metals & Tubes Limited,05012011,122.00,126.75,121.00,125.
35,14858
RAYMOND.NS,Raymond Ltd.,05012011,377.85,380.00,366.45,367.65,307976
RCF.NS,Rashtriya Chemicals and Fertilizers Ltd.,05012011,104.00,105.70,96.55,97.
70,4755156
RCOM.NS,Reliance Communications Limited,05012011,145.50,145.50,139.40,140.05,513
1429
RECLTD.NS,RECLTD.NS,05012011,286.00,286.00,270.70,276.05,5257175
REDINGTON.NS,Redington (India) Limited,05012011,79.95,79.95,77.80,78.00,51941
REFEX.NS,Refex Refrigerants Limited,05012011,38.55,39.50,37.05,38.85,7714
REGENCERA.NS,Regency Ceramics Ltd.,05012011,7.30,7.65,7.30,7.50,622
REIAGROLT.NS,Rei Agro Limited,05012011,27.00,27.50,26.80,27.25,832022
REISIXTEN.NS,REI Six Ten Retail Limited,05012011,64.35,65.85,63.30,64.05,5376
RELBANK.NS,Reliance Mutual Fund -Banking Exchange Traded,05012011,1164.00,1164.0
0,1140.00,1140.00,33
RELCAPITA.NS,Reliance Capital Limited,05012011,680.00,680.05,654.05,656.10,11886
30
RELGOLD.NS,Reliance Mutual Fund - Gold Exchange Traded F,05012011,1945.00,1945.0
0,1926.00,1935.20,5264
RELIANCE.NS,Reliance Industries Ltd,05012011,1080.00,1090.00,1070.00,1075.80,593
0189
RELIGARE.NS,Religare Enterprises Limited,05012011,457.15,477.00,456.00,465.20,17
49283
RELINFRA.NS,RELINFRA.NS,05012011,882.70,882.70,852.85,856.40,768824
RELMEDIA.NS,Relmedia,05012011,228.70,234.00,227.10,227.95,724137
REMSONSIN.NS,Remsons Industries Ltd,05012011,22.45,22.45,21.25,22.45,49
RENUKA.NS,Shree Renuka Sugars Limited,05012011,100.00,101.00,98.15,98.55,8144335
REPRO.NS,Repro India Limited,05012011,118.40,118.40,113.15,113.50,4921
RESURGERE.NS,Resurgere Mines & Minerals India Limited,05012011,1.40,1.40,1.35,1.
35,2455035
REVATHI.NS,Revathi Equipment Limited,05012011,584.00,596.40,557.45,581.05,359
RICOAUTO.NS,Rico Auto Industries Ltd,05012011,21.10,21.80,20.90,21.00,816273
RIIL.NS,Reliance Industrial Infrastructure Limited,05012011,733.00,734.65,715.50
,717.05,140624
RJL.NS,Renaissance Jewellery Limited,05012011,78.00,78.70,75.30,76.05,5203
RKFORGE.NS,Ramkrishna Forgings Limited,05012011,120.00,125.00,117.15,120.50,3391
RMCL.NS,Radha Madhav Corporation Limited,05012011,13.25,13.25,12.70,12.90,62786
RML.NS,Rane (Madras) Limited,05012011,176.00,182.00,175.00,175.65,4609
ROHITFERR.NS,Rohit Ferro-Tech Limited,05012011,51.75,53.05,51.75,52.25,31176
ROHLTD.NS,Royal Orchid Hotels Limited,05012011,80.00,81.70,79.05,80.20,5063
ROLTA.NS,Rolta India Ltd.,05012011,160.00,163.20,158.60,160.00,864429
ROMAN.NS,Roman Tarmat Limited,05012011,40.25,42.00,40.25,41.30,1642
RPGLIFE.NS,RPG Life Sciences Limited,05012011,85.10,88.00,85.10,86.85,10525
RPOWER.NS,RPOWER.NS,05012011,158.15,161.30,157.50,159.55,3013330
RSSOFTWAR.NS,R. S. Software (India) Limited,05012011,46.20,46.20,44.20,44.85,679
7
RSWM.NS,RSWM Limited,05012011,181.20,183.70,178.60,182.90,7716
RSYSTEMS.NS,R Systems International Limited,05012011,141.35,144.90,139.95,139.95
,2470
RUBYMILLS.NS,The Ruby Mills Ltd,05012011,979.95,979.95,962.30,962.30,71
RUCHINFRA.NS,Ruchi Infrastructure Ltd.,05012011,26.45,26.45,25.10,25.25,20445
RUCHIRA.NS,Ruchira Papers Limited,05012011,20.50,21.40,20.50,21.30,19050
RUCHISOYA.NS,Ruchi Soya Industries Ltd.,05012011,118.00,119.55,114.45,115.70,215
054
SABERORGA.NS,Sabero Organics Gujarat Ltd,05012011,61.75,61.75,59.30,59.50,27866
SABTN.NS,Sri Adhikari Brothers Television Network Limi,05012011,56.85,58.45,56.0
0,56.50,12357
SADBHAV.NS,Sadbhav Engineering Limited,05012011,121.60,122.35,118.50,118.90,1058
39
SAGCEM.NS,Sagar Cements Ltd.,05012011,143.15,147.70,142.00,142.10,252
SAHPETRO.NS,Sah Petroleums Limited,05012011,27.35,27.35,25.80,26.75,497
SAIL.NS,Steel Authority of India Ltd.,05012011,188.10,188.40,184.20,185.55,35271
90
SAKHTISUG.NS,Sakthi Sugars Ltd.,05012011,59.80,59.90,57.60,57.95,260584
SAKSOFT.NS,Saksoft Limited,05012011,48.00,50.50,48.00,50.00,11557
SAKUMA.NS,Sakuma Exports Limited,05012011,15.60,16.50,15.00,16.30,7786
SALSTEEL.NS,S.A.L. Steel Limited,05012011,10.50,10.50,9.70,9.80,222784
SAMBHAAV.NS,Sambhaav Media Limited,05012011,2.90,2.90,2.50,2.75,4757
SAMTEL.NS,Samtel Color Ltd.,05012011,12.00,12.00,11.65,11.70,17985
SANDESH.NS,The Sandesh Limited,05012011,304.00,327.00,292.05,313.10,106061
SANGAMIND.NS,Sangam (India) Ltd.,05012011,44.00,45.40,44.00,44.20,19918
SANGHIIND.NS,Sanghi Industries Limited,05012011,24.90,25.10,24.75,24.90,5440
SANGHIPOL.NS,Sanghi Polyesters Ltd.,05012011,2.90,3.00,2.85,2.85,13839
SANGHVIMO.NS,Sanghvi Movers Ltd.,05012011,174.00,175.80,170.00,170.50,6275
SANWARIA.NS,Sanwaria Agro Oils Limited,05012011,147.00,150.00,146.00,146.40,7170
SARDAEN.NS,Sarda Energy And Min,05012011,332.00,333.50,317.00,318.35,45232
SAREGAMA.NS,Saregama India Limited,05012011,80.40,80.40,77.00,77.55,1684
SARLAPOLY.NS,Sarla Performance Fibers Limited,05012011,142.00,148.00,139.05,142.
95,1374
SASKEN.NS,Sasken Communication Technologies Limited,05012011,190.60,193.40,186.1
5,186.90,83132
SATHAISPA.NS,Sathavahana Ispat Ltd,05012011,57.90,57.90,55.60,56.45,7583
SATYAMCOM.NS,Satyam Computer Services Ltd,05012011,72.30,73.90,70.80,71.25,17683
190
SBBJ.NS,State Bank of Bikaner and Jaipur,05012011,638.00,638.00,622.00,623.25,48
85
SBIGETS.NS,SBI Mutual Fund - SBI Gold Exchange Traded Sc,05012011,2043.65,2043.6
5,2021.00,2030.60,5084
SBIN.NS,State Bank of India,05012011,2735.00,2736.40,2682.00,2693.20,2521312
SBT.NS,State Bank of Travancore,05012011,834.00,834.00,819.00,823.20,7168
SCI.NS,Shipping Corporation Of India Ltd.,05012011,136.00,136.40,133.30,133.60,7
47109
SEAMECLTD.NS,SEAMEC Limited,05012011,139.00,147.45,138.30,143.45,76165
SEINVEST.NS,S.E. Investments Limited,05012011,33.65,36.75,32.50,32.75,1690442
SELAN.NS,Selan Exploration Technology Limited,05012011,404.00,404.00,395.00,398.
55,35353
SELMCL.NS,SEL Manufacturing Company Limited,05012011,25.30,25.35,24.15,24.25,918
464
SESAGOA.NS,Sesa Goa Ltd.,05012011,335.85,343.45,332.25,342.00,4109694
SESHAPAPE.NS,Seshasayee Paper and Boards Ltd,05012011,255.65,255.65,245.50,249.6
0,465
SGFL.NS,Shree Ganesh Forgings Limited,05012011,8.60,9.30,8.60,9.30,121
SGL.NS,Shivalik Global Limited,05012011,6.25,6.60,6.25,6.50,2060
SHAHALLOY.NS,Shah Alloys Limited,05012011,16.55,17.00,16.50,16.55,2362
SHALPAINT.NS,SHALPAINT.NS,05012011,331.00,332.00,328.05,328.05,112
SHANTIGEA.NS,Shanthi Gears Ltd,05012011,45.00,45.65,44.10,44.80,48930
SHARIABEE.NS,Benchmark Mutual Fund - Shariah Benchmark Exc,05012011,139.50,139.5
0,139.50,139.50,50
SHARRESLT.NS,Sharyans Resources Ltd.,05012011,71.30,72.65,71.00,72.00,181
SHASUNCHE.NS,Shasun Chemicals and Drugs Ltd.,05012011,80.60,81.50,74.10,74.85,21
50182
SHILPAMED.NS,Shilpa Medicare Limited,05012011,265.00,282.40,265.00,270.15,2986
SHIVAMAUT.NS,Shivam Autotech Limited,05012011,139.25,144.80,138.20,139.35,5069
SHIVTEX.NS,Shiva Texyarn Limited,05012011,61.80,61.80,56.90,58.20,8878
SHIV-VANI.NS,Shiv-Vani Oil & Gas Exploration Services Limi,05012011,398.30,399.0
0,391.00,391.40,6607
SHLAKSHMI.NS,Shri Lakshmi Cotsyn Limited,05012011,133.50,134.90,131.85,133.05,34
220
SHOPERSTO.NS,Shopper?s Stop Limited,05012011,772.05,778.00,755.10,766.35,11194
SHPRE.NS,Shree Precoated Steels,05012011,9.60,9.75,9.05,9.25,3322
SHREEASHT.NS,Shree Ashtavinayak Cine Vision Limited,05012011,6.90,6.90,6.90,6.90
,1669706
SHREECEM.NS,Shree Cements Ltd,05012011,2005.00,2048.95,1951.00,1969.90,11139
SHREERAMA.NS,SHREERAMA.NS,05012011,6.95,7.00,6.70,6.70,60108
SHRENUJ.NS,Shrenuj & Co Ltd,05012011,44.00,45.20,44.00,45.00,106097
SHREYANIN.NS,Shreyans Industries Ltd,05012011,30.00,32.00,29.80,31.90,161
SHREYAS.NS,Shreyas Shipping & Logistics Limited,05012011,41.70,43.00,41.70,42.10
,2555
SHRIRAMCI.NS,Shriram City Union Finance Limited,05012011,600.20,600.20,590.00,59
2.05,488
SHRIRAMEP.NS,SHRIRAMEP.NS,05012011,223.40,225.75,216.00,217.85,11411
SHYAMTEL.NS,Shyam Telecom Limited,05012011,55.60,56.65,54.20,55.00,9816
SICAGEN.NS,Sicagen India Limited,05012011,27.20,28.85,27.20,27.65,59643
SICAL.NS,Sical Logistics Limited,05012011,81.65,85.50,81.65,82.55,133693
SIEMENS.NS,Siemens Ltd,05012011,824.95,834.40,815.45,824.00,415486
SIL.NS,SIL.NS,05012011,35.00,36.25,35.00,36.25,1495
SILINV.NS,SIL Investments Limited,05012011,115.55,119.00,115.55,118.40,2501
SIMBHSUGA.NS,Simbhaoli Sugars Limited,05012011,49.25,50.25,48.30,48.85,41054
SIMPLEX.NS,Simplex Projects Limited,05012011,243.00,243.00,235.00,238.95,135
SIMPLEXIN.NS,Simplex Infrastructures Limited,05012011,422.95,422.95,406.00,410.7
0,938
SINTEX.NS,Sintex Industries Ltd.,05012011,189.45,189.85,184.45,185.25,774560
SIRPAPER.NS,The Sirpur Paper Mills Ltd,05012011,53.60,55.40,53.60,55.00,2165
SITASHREE.NS,SITASHREE.NS,05012011,7.60,7.90,7.60,7.80,5672
SIYSIL.NS,Siyaram Silk Mills Ltd,05012011,347.20,350.00,345.20,347.00,688
SKFINDIA.NS,SKF India Limited,05012011,561.10,567.95,553.10,555.30,3830
SKMEGGPRO.NS,SKM Egg Products Export (India) Ltd.,05012011,14.90,15.65,14.90,15.
05,14491
SKUMARSYN.NS,S. Kumars Nationwide Ltd,05012011,87.00,87.80,84.55,85.20,713915
SMARTLINK.NS,Smartlink,05012011,56.40,57.50,55.45,56.55,22391
SMSPHARMA.NS,SMS Pharmaceuticals Limited,05012011,182.15,192.95,182.15,190.90,70
6
SOBHA.NS,Sobha Developers Limited,05012011,323.75,323.75,318.20,319.70,55729
SOLARINDS.NS,Solar Industries India Limited,05012011,540.00,555.00,540.00,545.35
,18101
SOMANYCER.NS,Somany Ceramics Limited,05012011,57.40,58.45,56.10,56.75,8304
SOMATEX.NS,Soma Textiles & Industries Ltd.,05012011,10.20,10.45,9.75,9.85,17341
SONASTEER.NS,Sona Koyo Steering Systems Ltd.,05012011,19.50,19.50,19.05,19.10,83
462
SONATSOFT.NS,Sonata Software Ltd,05012011,52.50,52.70,50.30,50.65,295721
SOTL.NS,Sotl,05012011,538.00,574.90,532.00,545.90,9306
SOUTHBANK.NS,The South Indian Bank Ltd.,05012011,24.60,24.80,24.05,24.15,2639026
SPARC.NS,Sun Pharma Advanced Research Company Limited,05012011,94.70,95.90,93.50
,93.70,143826
SPENTEX.NS,Spentex Industries Ltd,05012011,21.50,21.50,21.00,21.00,4668
SPIC.NS,Southern Petrochemicals Industries Corporatio,05012011,25.75,26.10,24.60
,24.85,457545
SPICEMOBI.NS,SPICEMOBI.NS,05012011,112.00,113.85,110.15,111.00,53581
SPLIL.NS,SPL Industries Limited,05012011,7.30,7.50,7.00,7.20,6493
SRF.NS,SRF Ltd.,05012011,353.00,365.00,351.45,352.75,109872
SRGINFOTE.NS,SRGINFOTE.NS,05012011,0.70,0.75,0.70,0.70,25467
SRHHLINDS.NS,SRHHL Industries Limited,05012011,4.95,5.80,4.90,5.20,670
SRHHYPOLT.NS,Sree Rayalaseema Hi-Strength Hypo Limited,05012011,72.10,72.10,69.0
0,69.00,325
SRTRANSFI.NS,Shriram Transport Finance Co. Ltd.,05012011,783.35,783.35,760.00,76
4.15,128864
SSWL.NS,Steel Strips Wheels Limited,05012011,354.60,356.00,339.00,346.60,18192
STAR.NS,Strides Arcolab Limited,05012011,445.35,449.95,427.00,433.95,119366
STARPAPER.NS,Star Paper Mills Ltd,05012011,29.10,29.10,28.50,28.80,15940
STCINDIA.NS,The State Trading Corporation of India Limite,05012011,334.00,342.00
,327.95,333.20,225566
STER.NS,Sterlite Industries ( India ) Limited,05012011,193.30,193.30,188.05,191.
05,4945812
STERLINBI.NS,Sterling Biotech Limited,05012011,105.85,105.85,103.05,103.70,32320
9
STERTOOLS.NS,Sterling Tools Ltd.,05012011,130.00,133.80,130.00,133.80,1610
STINDIA.NS,STI India Ltd,05012011,27.30,27.60,27.30,27.60,1001
STOREONE.NS,Storeone,05012011,26.25,26.25,24.50,24.75,1901
STRTECH.NS,Sterlite Technologies Limited,05012011,79.50,79.50,77.10,77.60,753509
SUBEX.NS,Subex Azure Limited,05012011,85.20,85.50,81.30,81.80,1302106
SUBROS.NS,Subros Ltd,05012011,43.70,44.25,43.15,43.55,4246
SUDARSCHE.NS,Sudarshan Chemical Industries Ltd,05012011,680.10,699.95,680.10,699
.95,126
SUJANATOW.NS,Sujana Tower Limited,05012011,147.00,149.75,135.50,146.20,193765
SUJANAUNI.NS,SUJANAUNI.NS,05012011,8.20,8.20,7.60,7.75,86541
SUNCLAYTO.NS,Sundaram Clayton Limited,05012011,209.45,210.90,205.00,207.90,1281
SUNDARMFI.NS,Sundaram Finance Ltd.,05012011,588.35,596.00,579.00,582.90,1896
SUNDRMBRA.NS,Sundaram Brake Linings Ltd.,05012011,190.00,209.90,189.00,201.00,69
0
SUNDRMFAS.NS,Sundaram Fasteners Ltd,05012011,63.00,63.85,62.55,62.80,149362
SUNFLAG.NS,Sunflag Iron And Steel Company Limited,05012011,30.00,30.40,29.25,29.
30,48248
SUNILHITE.NS,SUNIL HITECH ENGR. LTD,05012011,141.50,141.50,135.00,135.60,15086
SUNPHARMA.NS,Sun Pharmaceuticals Industries Ltd,05012011,491.50,500.00,485.15,48
8.05,962712
SUNTECK.NS,Suntech Realty Limited,05012011,553.50,556.00,546.00,547.85,34081
SUNTV.NS,Sun TV Network Limited,05012011,530.00,556.90,530.00,546.00,467566
SUPER.NS,Super Sales India Limited,05012011,358.00,358.00,353.00,354.90,64
SUPERSPIN.NS,Super Spinning Mills Ltd,05012011,14.75,15.00,14.75,14.90,13833
SUPPETRO.NS,Supreme Petrochem Ltd,05012011,61.20,61.75,60.30,60.70,18385
SUPRAJIT.NS,Suprajit Engineering Limited,05012011,23.00,23.40,22.30,22.85,13845
SUPREMEIN.NS,Supreme Industries Ltd,05012011,245.00,258.00,241.10,245.85,3349
SUPREMETE.NS,SUPREMETE.NS,05012011,16.40,17.00,16.40,16.75,5200
SURAJDIAM.NS,Su-Raj Diamonds (India) Ltd.,05012011,57.00,57.90,55.00,55.55,69748
SURANACOR.NS,SURANACOR.NS,05012011,107.00,110.00,103.80,104.95,3045
SURANAIND.NS,Surana Industries Limited,05012011,285.00,290.00,275.00,279.40,302
SURYAJYOT.NS,Suryajyoti Spinning Mills Limied,05012011,50.45,50.45,47.55,48.75,1
55498
SURYALAXM.NS,Suryalakshmi Cotton Mills Limited,05012011,130.40,130.40,119.00,123
.10,94415
SURYAPHAR.NS,Surya Pharmaceutical Limited,05012011,29.10,29.50,28.55,28.70,19687
6
SURYAROSN.NS,Surya Roshni Ltd,05012011,106.50,108.90,106.50,107.30,58621
SUTLEJTEX.NS,Sutlej Textiles and Industries Limited,05012011,305.00,307.95,295.2
0,297.40,1205
SUVEN.NS,Suven Life Sciences Limited,05012011,24.90,25.20,23.85,23.95,394348
SUZLON.NS,Suzlon Energy Limited,05012011,55.90,56.20,54.10,54.45,22964144
SWARAJENG.NS,Swaraj Engines Ltd,05012011,482.40,501.90,482.40,488.85,1983
SWARAJMAZ.NS,Swaraj Mazda Ltd,05012011,425.15,425.90,400.00,422.20,16867
SYNCOM.NS,Syncom Healthcare Limited,05012011,47.95,49.20,47.25,49.00,196279
SYNDIBANK.NS,Syndicate Bank,05012011,123.50,125.00,119.10,119.45,1568210
TAINWALCH.NS,Tainwala Chemical and Plastic (I) Ltd,05012011,20.00,20.50,19.85,20
.25,1221
TAJGVK.NS,Taj GVK Hotels & Resorts Limited,05012011,133.00,133.00,130.10,130.70,
9790
TAKE.NS,Take Solutions Limited,05012011,34.00,34.35,32.75,33.90,243990
TALBROAUT.NS,Talbros Automotive Componets Limited,05012011,65.95,65.95,62.05,63.
40,1973
TANLA.NS,Tanla Solutions Limited,05012011,22.90,23.10,21.80,21.95,328530
TANTIACON.NS,TANTIACON.NS,05012011,84.20,86.55,84.20,85.35,15365
TATACHEM.NS,Tata Chemicals Ltd.,05012011,410.90,410.95,396.05,398.70,264724
TATACOFFE.NS,Tata Coffee Limited,05012011,516.00,519.95,507.00,510.05,37016
TATACOMM.NS,TATACOMM.NS,05012011,265.20,265.20,259.00,260.00,38083
TATAELXSI.NS,Tata Elxsi (India) Ltd,05012011,312.95,314.00,299.30,302.65,216139
TATAINVES.NS,Tata Investment Corporation Ltd.,05012011,565.10,569.60,559.00,560.
60,3660
TATAMETAL.NS,Tata Metaliks Ltd,05012011,143.70,143.70,138.00,138.55,59614
TATAMOTOR.NS,Tata Motors Limited,05012011,1300.00,1309.90,1276.00,1282.80,157615
1
TATAMTRDV.NS,Tata Motors Limited,05012011,790.00,791.35,776.00,780.65,417443
TATAPOWER.NS,Tata Power Co. Ltd.,05012011,1378.00,1407.00,1369.10,1400.90,311563
TATASPONG.NS,Tata Sponge Iron Ltd.,05012011,380.10,383.70,376.15,379.95,25412
TATASTEEL.NS,Tata Steel Limited,05012011,696.50,696.65,677.25,680.95,4927314
TCI.NS,Transport Corporation of India Limited,05012011,118.25,119.75,115.15,116.
70,13451
TCIFINANC.NS,TCI Finance Limited,05012011,47.25,50.00,46.85,46.85,11806
TCS.NS,Tata Consultancy Services Limited,05012011,1145.25,1165.90,1141.75,1158.9
5,1534837
TECHM.NS,Tech Mahindra Limited,05012011,748.80,751.75,726.30,728.55,355759
TELEDATAI.NS,Teledata Informatics Limited,05012011,0.90,0.90,0.85,0.90,750696
TEXMACOLT.NS,Texmaco Limited,05012011,52.65,53.40,51.70,52.05,818803
TFCILTD.NS,Tourism Finance Corpn of India Ltd,05012011,36.60,36.60,35.70,35.75,9
9241
TFL.NS,Transwarranty Finance Limited,05012011,25.50,26.00,24.80,25.20,1695
THANGAMAY.NS,Thangamayil Jewellery Limited,05012011,172.00,174.80,169.00,171.35,
9457
THEMISMED.NS,Themis Medicare Limited,05012011,263.00,263.50,260.60,263.50,257
THERMAX.NS,Thermax Ltd,05012011,899.00,899.00,855.15,865.30,24066
THIRUSUGA.NS,Thiru Arooran Sugars Limited,05012011,180.10,184.00,178.50,181.00,6
5
THOMASCOO.NS,Thomas Cook (India) Ltd,05012011,62.90,62.95,61.50,61.75,77877
TIDEWATER.NS,Tide Water Oil Co. (India) Limited,05012011,8320.00,8427.00,8066.00
,8124.30,3524
TIIL.NS,Technocraft Industries (India) Limited,05012011,66.60,70.60,66.60,68.85,
1890
TIL.NS,TIL Ltd,05012011,720.00,730.00,716.00,725.20,6383
TIMESGTY.NS,TIMES GUARANTY LIMITED,05012011,63.05,66.15,62.20,62.55,336
TIMETECHN.NS,Time Technoplast Limited,05012011,58.40,58.80,56.55,57.15,121636
TIMKEN.NS,Timken India Limited,05012011,196.75,202.50,190.55,192.30,290981
TINPLATE.NS,The Tinplate Company of India Limited,05012011,78.20,78.35,76.05,76.
30,96816
TIPSINDLT.NS,TIPS Industries Limited,05012011,40.00,40.75,39.75,40.45,7299
TIRUMALCH.NS,Thirumalai Chemicals Ltd,05012011,123.50,124.50,122.60,122.80,1415
TITAN.NS,Titan Industries Ltd.,05012011,3637.00,3695.00,3622.90,3641.25,246856
TNPETRO.NS,Tamilnadu PetroProducts Ltd.,05012011,18.45,18.45,18.10,18.25,18092
TNPL.NS,Tamil Nadu Newsprint & Papers Ltd,05012011,141.70,142.50,140.05,140.50,1
0543
TNTELE.NS,Tamilnadu Telecommunication Ltd,05012011,8.05,8.10,8.05,8.05,308
TODAYS.NS,Todays Writing Products Limited,05012011,11.80,12.40,11.80,12.05,7741
TOKYOPLAS.NS,Tokyo Plast International Ltd,05012011,14.90,14.90,13.80,13.90,1705
TORNTPHAR.NS,Torrent Pharmaceuticals Ltd.,05012011,580.00,586.00,573.00,577.60,5
476
TORNTPOWE.NS,Torrent Power Limited,05012011,275.10,277.50,270.15,271.95,58289
TREADS.NS,Treadsdirect Limited,05012011,9.80,10.50,9.80,10.00,79162
TRENT.NS,Trent Ltd.,05012011,930.00,949.00,923.00,925.45,5371
TRF.NS,TRF Limited,05012011,566.00,566.00,545.35,548.10,2639
TRICOM.NS,Tricom India Limited,05012011,16.00,16.00,15.70,15.70,3731
TRIGYN.NS,Trigyn Technologies Limited,05012011,25.50,26.65,25.25,25.65,26936
TRIL.NS,Transformers And Rectifiers (India) Limited,05012011,329.00,372.80,328.0
0,363.10,836738
TRIVENI.NS,Triveni Engineering & Industries Limited,05012011,116.50,117.35,113.1
0,113.65,298918
TTKHEALTH.NS,TTK Healthcare Limited,05012011,410.00,414.00,396.00,400.25,21531
TTKPRESTI.NS,TTK Prestige Ltd.,05012011,1650.00,1689.10,1630.10,1641.50,56563
TTL.NS,T T Limited,05012011,37.30,38.90,37.30,37.70,23839
TTML.NS,Tata Teleservices (Maharashtra) Limited,05012011,20.20,20.25,19.70,19.75
,1385302
TUBEINVES.NS,Tube Investments of India Ltd,05012011,151.50,154.90,150.70,151.70,
179404
TULIP.NS,Tulip IT Services Limited,05012011,177.30,179.80,175.05,176.25,54588
TULSI.NS,TULSI.NS,05012011,29.90,29.90,29.15,29.40,155575
TV-18.NS,Television Eighteen India Ltd.,05012011,72.25,73.00,71.50,71.75,116953
TVSELECT.NS,TVS Electronics Limited,05012011,27.60,27.85,27.20,27.45,3996
TVSMOTOR.NS,TVS Motor Company Limited,05012011,72.30,72.30,69.25,69.60,1634260
TVSSRICHA.NS,TVS Srichakra Ltd,05012011,300.00,300.00,299.00,299.55,1008
TVTODAY.NS,TV Today Network Limited,05012011,72.35,74.60,70.20,70.70,33098
TWL.NS,TWL.NS,05012011,511.95,518.90,506.30,509.65,186831
UBENGG.NS,UB Engineering Ltd.,05012011,155.75,162.00,155.75,158.80,12133
UBHOLDING.NS,UBHOLDING.NS,05012011,302.10,304.60,294.00,300.05,117975
UBL.NS,United Breweries Limited,05012011,508.00,515.95,492.00,496.10,99940
UCALFUEL.NS,Ucal Fuel Systems Ltd,05012011,74.15,75.50,73.20,73.50,9099
UCOBANK.NS,UCO Bank,05012011,113.50,113.55,110.70,111.10,2204776
UFLEX.NS,UFLEX Limited,05012011,208.50,211.70,205.00,206.50,994034
ULTRACEMC.NS,UltraTech Cement Limited,05012011,1072.50,1089.35,1055.00,1072.55,6
6346
UNICHEMLA.NS,Unichem Laboratories Ltd,05012011,236.00,241.95,236.00,237.90,34882
UNIENTER.NS,Uniphos Enterprises Limited,05012011,40.15,40.90,38.75,39.40,5927
UNIONBANK.NS,Union Bank of India,05012011,331.00,332.60,322.65,324.25,817270
UNIPHOS.NS,United Phosphorous Limited,05012011,166.05,168.90,162.50,163.40,20129
32
UNIPLY.NS,Uniply Industries Limited,05012011,16.00,16.95,15.95,16.00,1549
UNITECH.NS,Unitech Ltd,05012011,65.80,66.80,64.35,64.85,10078025
UNITEDTEA.NS,United Nilgiri Tea Limited,05012011,140.00,160.00,140.00,144.00,158
7
UNITY.NS,Unity Infraprojects Limited,05012011,104.05,104.40,101.55,102.85,114862
UNIVCABLE.NS,Universal Cables Ltd,05012011,83.20,84.50,83.10,83.20,455
UPERGANGE.NS,Upper Ganges Sugar & Industries Ltd,05012011,57.05,59.85,57.05,57.7
5,9614
USHAMART.NS,Usha Martin Limited,05012011,75.70,75.85,72.10,72.90,452188
UTTAMSTL.NS,Uttam Galva Steels Limited,05012011,147.80,148.95,141.60,143.30,4178
01
UTTAMSUGA.NS,Uttam Sugar Mills Limited,05012011,52.10,53.35,51.80,52.35,10322
UTVSOF.NS,UTV Software Communications Limited,05012011,595.00,599.80,575.00,577.
05,98807
VAIBHAVGE.NS,Vaibhav Gems Limited,05012011,25.10,27.75,25.10,26.30,2631
VAKRANSOF.NS,Vakrangee Softwares Limited,05012011,308.05,324.35,308.05,317.80,84
786
VALECHAEN.NS,Valecha Engineering Limited,05012011,132.05,133.40,129.25,129.80,39
044
VALUEIND.NS,VALUEIND.NS,05012011,27.50,27.50,26.60,26.70,24254
VARDHACRL.NS,Vardhman Acrylics Limited,05012011,12.00,12.15,11.75,12.05,135183
VARDMNPOL.NS,Vardhman Polytex Limited,05012011,66.00,70.70,66.00,70.05,5104
VARUN.NS,Varun Industries Limited,05012011,252.00,255.00,239.40,242.85,548673
VARUNSHIP.NS,Varun Shipping Co. Ltd.,05012011,35.50,35.50,34.55,34.75,311276
VASCONEQ.NS,Vascon Engineers Limited,05012011,135.10,143.00,132.10,133.70,8913
VENKEYS.NS,Venky's (India) Limited,05012011,715.00,730.00,695.35,707.85,52845
VENUSREM.NS,Venus Remedies Limited,05012011,271.65,288.00,271.65,282.05,5574
VESUVIUS.NS,Vesuvius India Ltd,05012011,340.00,340.00,330.00,332.70,860
VGUARD.NS,VGUARD.NS,05012011,177.45,178.95,175.10,175.70,34883
VHL.NS,Vardhman Holdings Limited,05012011,493.00,493.00,485.00,485.00,40
VICEROY.NS,Viceroy Hotels Limited,05012011,39.75,39.85,38.70,38.75,22114
VIDEOIND.NS,Videocon Industries Limited,05012011,221.45,225.40,218.10,219.65,466
979
VIJAYABAN.NS,Vijaya Bank,05012011,98.95,98.95,96.10,96.55,2320532
VIJSHAN.NS,VIJSHAN.NS,05012011,31.00,33.80,31.00,31.25,11635
VIKASHMET.NS,Vikash Metal & Power Limited,05012011,17.10,17.40,17.00,17.25,5124
VIMTALABS.NS,Vimta Labs Limited,05012011,34.85,34.85,32.60,33.25,9812
VINATIORG.NS,Vinati Organics Limited,05012011,79.55,80.85,77.60,78.55,30804
VINDHYATE.NS,Vindhya Telelinks Ltd.,05012011,261.00,264.00,255.00,260.05,6061
VINYLINDI.NS,Vinyl Chemicals (India) Limited,05012011,13.70,14.80,13.70,14.00,51
29
VIPIND.NS,VIP Industries Ltd.,05012011,669.00,679.00,657.50,663.50,599630
VIPUL.NS,Vipul Limited,05012011,18.50,19.00,18.35,18.50,1213
VISAKAIND.NS,Visaka Industries Ltd.,05012011,132.00,134.70,132.00,132.95,5279
VISASTEEL.NS,Visa Steel Limited,05012011,37.50,37.95,36.10,36.35,55004
VISESHINF.NS,Visesh Infotecnics Limited,05012011,8.40,8.55,8.30,8.35,2297
VISHALRET.NS,Vishal Retail Limited,05012011,36.50,36.50,35.00,35.50,48261
VISUINTL.NS,Visu International Limited,05012011,4.10,4.20,4.10,4.20,14352
VIVIMEDLA.NS,Vivimed Labs Limited,05012011,309.95,320.00,304.00,315.65,211182
VLSFINANC.NS,VLS Finance Ltd.,05012011,18.80,19.30,18.80,18.85,17476
VOLTAMP.NS,Voltamp Transformers Limited,05012011,785.00,823.80,772.50,794.65,186
132
VOLTAS.NS,Voltas Ltd.,05012011,222.95,225.60,219.05,220.70,399698
VSTIND.NS,VST Industries Ltd.,05012011,621.25,640.00,621.25,639.10,1374
VTL.NS,Vardhman Textiles Limited,05012011,318.00,318.00,305.10,307.50,8032
WABCO-TVS.NS,WABCO-TVS (INDIA) Limited,05012011,1084.90,1084.90,1050.00,1051.40,
494
WALCHANNA.NS,Walchandnagar Industries Ltd,05012011,176.00,176.00,170.60,172.15,4
3044
WANBURY.NS,Wanbury Limited,05012011,50.60,52.00,49.55,49.85,28724
WEBELSOLA.NS,Webel-SL Energy Systems Limited,05012011,99.90,100.00,98.00,99.55,4
693
WEIZMANIN.NS,Weizmann Ltd,05012011,20.70,20.70,20.00,20.25,8230
WELSPUNIN.NS,Welspun India Limited,05012011,67.75,68.50,61.70,62.25,1761396
WENDT.NS,Wendt (India) Ltd.,05012011,1060.00,1139.00,1060.00,1079.10,732
WHEELS.NS,Wheels India Ltd,05012011,267.85,273.95,265.20,266.35,705
WHIRLPOOL.NS,Whirpool Of India Limited,05012011,283.50,285.00,277.10,281.00,3255
7
WILLAMAGO.NS,Williamson Magor & Co Ltd,05012011,60.75,62.75,60.60,61.05,1545
WINDSOR.NS,Windsor Machines Limited,05012011,82.00,89.00,82.00,83.90,15320
WINSOMYAR.NS,Winsome Yarns Ltd,05012011,2.40,2.45,2.35,2.40,31549
WIPRO.NS,Wipro Ltd,05012011,482.55,490.80,481.00,485.65,1394192
WOCKPHARM.NS,Wockhardt Limited,05012011,371.45,371.45,365.05,366.05,21406
WSI.NS,W S Industries (I) Ltd,05012011,33.00,34.30,32.25,33.10,489
WSTCSTPAP.NS,West Coast Paper Mills Ltd,05012011,94.35,94.90,91.55,94.25,29367
WWIL.NS,Wire and Wireless (India) Limited,05012011,12.25,12.45,12.00,12.05,71192
4
WYETH.NS,Wyeth Limited,05012011,803.00,824.95,803.00,816.50,786
XPROINDIA.NS,Xpro India Limited,05012011,67.60,67.85,62.50,63.10,151757
YESBANK.NS,Yes Bank Limited,05012011,304.65,304.65,290.30,291.30,3735199
ZEEL.NS,Zee Entertainment Enterprises Ltd,05012011,143.80,143.80,139.10,140.40,1
158259
ZEENEWS.NS,Zee News Limited,05012011,14.05,14.30,13.90,13.95,874557
ZENITHBIR.NS,Zenith Birla (India) Limited,05012011,11.15,11.15,10.70,10.75,12721
6
ZENITHCOM.NS,Zenith Computers Limited,05012011,27.50,29.50,26.35,28.40,129265
ZENITHINF.NS,Zenith Infotech Ltd.,05012011,195.80,199.95,195.80,196.05,78
ZENSARTEC.NS,Zensar Technologies Limited,05012011,166.20,175.50,166.10,173.25,52
886
ZICOM.NS,Zicom Electronic Security Systems Limited,05012011,54.95,55.50,52.50,52
.85,80028
ZODIACLOT.NS,Zodiac Clothing Company Ltd,05012011,393.15,405.00,393.15,403.35,22
40
ZODJRDMKJ.NS,Zodiac JRD- MKJ Ltd,05012011,25.15,25.70,25.00,25.20,1676
ZUARIAGRO.NS,Zuari Industries Ltd.,05012011,719.00,738.80,676.50,689.75,61783
ZYDUSWELL.NS,Zydus Wellness Limited,05012011,625.00,625.00,602.60,611.00,34959
ZYLOG.NS,Zylog Systems Limited,05012011,426.20,434.80,418.00,429.70,51807
20MICRONS.NS,20 Microns Limited,06012011,48.00,49.00,46.60,47.60,12821
3IINFOTEC.NS,3I Infotech Limited,06012011,62.50,63.10,61.40,61.60,1111512
3MINDIA.NS,3M India Limited,06012011,3617.00,3738.00,3617.00,3650.50,243
AARTIDRUG.NS,Aarti Drugs Ltd.,06012011,149.50,149.50,146.30,147.70,2552
AARTIIND.NS,Aarti Industries Ltd.,06012011,63.25,63.25,61.60,61.90,81550
AARVEEDEN.NS,Aarvee Denims & Exports Limited,06012011,83.95,83.95,79.65,80.00,18
07
ABAN.NS,Aban Offshore Ltd.,06012011,795.00,803.50,787.25,794.10,630836
ABB.NS,ABB Limited,06012011,799.80,806.95,788.40,799.25,96391
ABBOTINDI.NS,Abbott India Limited,06012011,1333.00,1333.00,1296.30,1299.90,1593
ABCIL.NS,Aditya Birla Chemicals (India) Limited,06012011,142.10,143.90,141.00,14
3.00,3532
ABGSHIP.NS,ABG Shipyard Limited,06012011,417.80,421.90,400.10,405.00,546196
ABHISHEK.NS,Abhishek Corporation Limited,06012011,20.10,20.10,19.00,19.05,3623
ABIRLANUV.NS,Aditya Birla Nuvo Limited,06012011,826.85,841.70,797.15,799.85,7817
4
ABSHEKIND.NS,Abhishek Industries Limited,06012011,17.50,17.50,16.95,17.00,58189
ACC.NS,ACC Limited,06012011,1067.00,1069.50,1015.00,1022.55,482636
ACE.NS,Action Construction Equipment Limited,06012011,57.50,59.20,56.50,56.70,17
0241
ACKRUTI.NS,Ackruti City Limited,06012011,249.00,252.10,246.10,247.45,29039
ADANIENT.NS,Adani Enterprises Limited,06012011,656.05,674.80,620.10,644.40,69993
25
ADANIPOWE.NS,Adani Power Limited,06012011,130.45,130.70,128.30,129.85,258070
ADHUNIK.NS,Adhunik Metaliks Limited,06012011,107.00,109.00,102.35,107.55,502155
ADORWELD.NS,Ador Welding Limited,06012011,206.50,209.00,203.00,204.30,1703
ADSL.NS,Allied Digital Services Limited,06012011,186.50,187.95,182.15,183.45,245
01
ADVANIHOT.NS,Advani Hotels & Resorts (India) Limited,06012011,39.00,40.05,39.00,
40.00,260
ADVANTA.NS,Advanta India Limited,06012011,410.00,411.40,388.00,390.15,36671
AEGISCHEM.NS,Aegis Logistics Limited,06012011,327.30,329.85,318.00,322.70,63348
AFL.NS,Accel Frontline Limited,06012011,49.80,50.60,49.20,49.30,5790
AFTEK.NS,Aftek Limited,06012011,17.40,18.35,17.40,18.10,628894
AGRODUTCH.NS,Agro Dutch Industries Limited,06012011,16.40,16.40,15.15,15.40,4725
8
AHLUCONT.NS,Ahluwalia Cont Ind Limited,06012011,150.00,154.80,150.00,152.55,7710
AHMEDFORG.NS,Ahmednagar Forgings Ltd,06012011,166.25,166.25,157.00,159.95,105930
AIAENG.NS,AIA Engineering Limited,06012011,412.60,421.00,412.00,419.85,3544
AICHAMP.NS,AICHAMP.NS,06012011,36.50,36.50,35.50,35.50,200
AJANTPHAR.NS,Ajanta Pharma Limited,06012011,215.05,219.00,212.30,213.10,9873
AJMERA.NS,Ajmera Realty & Infra India Limited,06012011,211.50,216.80,208.15,209.
45,80168
AKSHOPTFB.NS,Aksh Optifibre Limited,06012011,16.05,16.20,15.40,15.65,90393
ALBK.NS,Allahabad Bank,06012011,211.50,215.15,208.50,212.00,678003
ALCHEM.NS,Alchemist Ltd,06012011,247.20,255.90,246.05,248.10,89369
ALEMBICLT.NS,Alembic Limited,06012011,70.00,72.00,69.40,70.05,228679
ALFALAVAL.NS,Alfa Laval India Ltd,06012011,1230.15,1250.00,1230.00,1237.00,271
ALKALI.NS,Alkali Metals Limited,06012011,77.00,77.65,76.00,76.55,13042
ALKYLAMIN.NS,Alkyl Amines Chemicals Ltd.,06012011,94.35,94.35,88.50,88.60,204
ALLCARGO.NS,Allcargo Global Logistics Limited,06012011,148.00,150.00,147.00,149.
10,16054
ALLSEC.NS,Allsec Technologies Limited,06012011,35.75,38.00,35.75,37.90,7798
ALMONDZ.NS,Almondz Global Securities Limited,06012011,44.65,45.00,42.80,43.20,58
35
ALOKTEXT.NS,Alok Industries Limited,06012011,28.65,28.90,27.65,27.80,12431094
ALPA.NS,Alpa Laboratories Limited,06012011,15.15,15.15,14.65,14.65,1503
ALPHAGEO.NS,Alphageo (India) Limited,06012011,176.00,176.90,171.00,172.85,1054
ALPSINDUS.NS,Alps Industries Ltd.,06012011,7.20,7.25,6.95,7.10,29914
AMARAJABA.NS,Amara Raja Batteries Ltd,06012011,190.00,192.50,189.00,191.35,50492
AMARAJABA.NS,Amara Raja Batteries Ltd,06012011,190.00,192.50,189.00,191.35,50492
AMARJOTHI.NS,Amarjothi Spinning Mills,06012011,60.00,69.50,58.05,58.70,132840
AMBIKCO.NS,Ambika Cotton Mills Limited,06012011,215.75,219.65,208.25,212.50,4059
AMBUJACEM.NS,Ambuja Cements Ltd,06012011,141.00,141.20,132.50,133.55,1370998
AMDIND.NS,AMDIND.NS,06012011,28.20,28.20,23.40,23.60,14139
AMRUTANJA.NS,Amrutajan Health Limited,06012011,728.80,755.00,715.30,729.80,97182
AMTEKAUTO.NS,Amtek Auto Ltd,06012011,129.50,131.50,127.10,130.05,434281
AMTEKINDI.NS,Amtek India Limited,06012011,71.75,72.40,70.00,71.75,435197
ANANTRAJ.NS,Anant Raj Industries Limited,06012011,104.55,105.30,99.10,99.55,1268
468
ANDHRABAN.NS,Andhra Bank,06012011,143.25,147.30,140.90,144.75,1427217
ANDHRSUGA.NS,The Andhra Sugars Ltd,06012011,122.00,122.45,120.55,120.95,10006
ANIKINDS.NS,ANIKINDS.NS,06012011,52.50,60.50,52.50,58.10,846822
ANKURDRUG.NS,Ankur Drugs And Pharma Limited,06012011,104.90,104.90,100.05,100.80
,101580
ANSALHSG.NS,Ansal Housing and Construction Limited,06012011,58.70,58.70,56.70,57
.60,6636
ANTGRAPHI.NS,Antarctica Ltd,06012011,0.40,0.40,0.35,0.40,44108
APARINDS.NS,Apar Industries Limited,06012011,239.00,248.00,232.00,236.40,7767
APCOTEXIN.NS,Apcotex Industries Limited,06012011,161.00,169.60,161.00,169.60,542
APIL.NS,Alstom Projects India Limited,06012011,731.15,736.00,710.15,714.40,74944
APOLLOHOS.NS,Apollo Hospitals Enterprise Ltd,06012011,462.90,469.00,450.00,453.1
5,33640
APOLLOTYR.NS,Apollo Tyres Ltd,06012011,67.40,67.75,64.60,65.85,5803423
APPAPER.NS,The Andhra Pradesh Paper Mills Limited,06012011,151.25,151.90,148.00,
149.90,3656
APTECHT.NS,Aptech Limited,06012011,138.20,138.80,131.60,133.10,249537
AQUA.NS,Aqua Logistics Limited,06012011,42.85,42.85,40.40,40.85,147480
ARCHIDPLY.NS,Archidply Industries Limited,06012011,25.85,26.40,24.95,25.15,64501
ARCHIES.NS,Archies Limited,06012011,46.00,46.45,44.55,45.10,159546
ARIES.NS,Aries Agro Limited,06012011,133.30,133.30,129.00,129.20,4928
ARIHANT.NS,Arihant Foundations & Housing Ltd,06012011,90.40,90.40,88.00,88.00,65
0
ARL.NS,Arvind Remedies Limited,06012011,2.00,2.10,2.00,2.00,79331
AROGRANIT.NS,Aro Granite Industries Limited,06012011,54.70,54.85,51.55,52.15,361
0
ARROWTEX.NS,Arrow Textiles Limited,06012011,13.00,13.00,12.70,12.70,1609
ARSHIYA.NS,Arshiya International Limited,06012011,263.15,266.90,252.15,259.80,73
33
ARVIND.NS,Arvind Limited,06012011,70.15,71.30,69.30,70.30,3173585
ASAHIINDI.NS,Asahi India Glass Limited,06012011,102.75,105.55,97.50,99.20,179340
ASAL.NS,Automotive Stampings and Assemblies Limited,06012011,89.10,92.10,88.80,8
9.20,6748
ASHAPURMI.NS,Ashapura Minechem Ltd,06012011,42.00,43.25,41.15,42.10,125389
ASHIMASYN.NS,Ashima Limited,06012011,7.55,7.75,7.40,7.45,3020
ASHOKLEY.NS,Ashok Leyland Ltd,06012011,65.50,66.65,64.45,65.15,7774806
ASIANELEC.NS,Asian Electronics Ltd,06012011,21.25,21.25,20.10,20.25,72417
ASIANPAIN.NS,Asian Paints Limited,06012011,2882.00,2894.00,2842.50,2849.50,14928
ASIANTILE.NS,Asian Granito India Limited,06012011,59.00,59.80,58.50,58.60,1034
ASIL.NS,Amit Spinning Industries Limited,06012011,4.90,5.20,4.90,5.20,138
ASSAMCO.NS,Assam Company Limited,06012011,20.75,21.35,20.40,20.70,1194304
ASTEC.NS,Astec LifeSciences Limited,06012011,62.35,62.35,57.00,59.15,25271
ASTRAL.NS,Astral Poly Technik Limited,06012011,154.15,158.20,152.40,152.85,4656
ASTRAMICR.NS,Astra Microwave Products Limited,06012011,48.90,49.40,47.10,47.35,6
4595
ASTRAZEN.NS,AstraZeneca Pharma India Limited,06012011,1300.10,1300.10,1297.00,12
97.00,12
ATFL.NS,Agro Tech Foods Limited,06012011,385.00,387.00,378.05,379.65,12478
ATLANTA.NS,Atlanta Limited,06012011,93.40,94.90,92.00,92.85,542774
ATLASCYCL.NS,Atlas Cycles (Haryana) Ltd,06012011,249.00,251.00,237.10,240.80,217
47
ATUL.NS,Atul Ltd.,06012011,192.00,193.85,186.20,187.10,38979
AURIONPRO.NS,Aurionpro Solutions Limited,06012011,225.00,232.00,216.15,221.90,20
81
AUROPHARM.NS,Aurobindo Pharma Ltd,06012011,1341.10,1375.40,1341.10,1355.45,19223
1
AUSOMENT.NS,Ausoment,06012011,45.15,47.00,45.00,46.40,2766
AUSTRAL.NS,Austral Coke & Projects Limited,06012011,4.60,4.70,4.45,4.45,1487263
AUTOAXLES.NS,Automative Axles Ltd,06012011,437.00,442.80,428.00,432.15,6182
AUTOIND.NS,Autoline Industries Limited,06012011,216.05,229.45,216.05,225.05,1728
15
AUTOLITIN.NS,Autolite (India) Limited,06012011,24.40,25.95,24.40,25.75,4360
AVENTIS.NS,Aventis Pharma Limited,06012011,1905.10,1944.00,1856.00,1928.05,861
AVTNPL.NS,AVT Natural Products Limited,06012011,121.00,122.00,120.00,121.40,588
AXISBANK.NS,Axis Bank Limited,06012011,1316.35,1322.10,1300.00,1305.85,793434
BAGFILMS.NS,B.A.G Films and Media Limited,06012011,10.40,10.50,10.10,10.10,25453
5
BAJAJ-AUT.NS,BAJAJ-AUT.NS,06012011,1383.20,1391.25,1321.70,1327.85,2462539
BAJAJELEC.NS,Bajaj Electricals Limited,06012011,242.00,242.40,237.20,238.15,1472
6
BAJAJFINS.NS,BAJAJFINS.NS,06012011,460.10,473.00,453.50,454.50,6734
BAJAJHIND.NS,Bajaj Hindusthan Ltd,06012011,119.00,121.70,117.20,117.80,996456
BAJAJHLDN.NS,BAJAJHLDN.NS,06012011,835.05,835.05,810.55,812.25,257547
BALAJITEL.NS,Balaji Telefilms Ltd.,06012011,40.45,40.85,39.60,39.85,78853
BALAMINES.NS,Balaji Amines Limited,06012011,45.45,45.45,43.00,43.05,4956
BALKRISIN.NS,Balkrishna Industries Limited,06012011,126.00,127.95,123.80,126.55,
14518
BALLARPUR.NS,BALLARPUR.NS,06012011,38.10,39.15,37.80,38.30,182614
BALMLAWRI.NS,Balmer Lawrie & Co. Ltd,06012011,580.50,651.40,577.85,579.55,7649
BALPHARMA.NS,Bal Pharma Limited,06012011,29.50,30.00,29.05,29.85,3786
BALRAMCHI.NS,Balrampur Chini Mills Ltd,06012011,90.65,91.25,88.35,89.00,1148521
BANARISUG.NS,Bannari Amman Sugars Ltd,06012011,845.15,849.95,841.50,847.55,612
BANCOINDI.NS,Banco Products (I) Ltd,06012011,88.00,88.30,85.00,85.85,23032
BANG.NS,BANG.NS,06012011,41.30,41.75,41.10,41.30,3066
BANKBAROD.NS,Bank of Baroda,06012011,890.00,890.00,890.00,890.00,14789
BANKBEES.NS,Benchmark Asset Management Company Pvt. Ltd.,06012011,1149.00,1149.0
0,1128.30,1131.82,4590
BANKINDIA.NS,Bank of India,06012011,440.00,449.10,439.10,443.15,1610709
BANSWRAS.NS,Banswara Syntex Limited,06012011,141.25,141.50,136.05,140.90,14018
BARTRONIC.NS,Bartronics India Limited,06012011,88.00,88.45,85.25,85.65,133494
BASF.NS,BASF India Ltd,06012011,640.00,643.70,635.35,637.20,3467
BASML.NS,Bannari Amman Spinning Mills Limited,06012011,134.30,136.75,134.30,136.
25,1275
BATAINDIA.NS,Bata India Ltd,06012011,400.45,401.25,383.00,386.25,429253
BATLIBOI.NS,Batliboi Limited,06012011,33.00,33.45,31.30,31.45,7776
BAYERCROP.NS,Bayer Cropscience Limited,06012011,914.40,920.00,900.05,905.10,2757
BBL.NS,Bharat Bijlee Ltd.,06012011,1002.00,1015.00,1000.00,1002.20,2944
BBTC.NS,Bombay Burmah Trading Corp. Ltd,06012011,501.15,534.00,501.00,507.80,195
48
BEL.NS,Bharat Electronics Ltd,06012011,1758.30,1772.30,1741.25,1755.90,11209
BEML.NS,Bharat Earth Movers Ltd,06012011,1019.75,1029.80,990.20,993.95,47200
BEPL.NS,Bhansali Engineering Polymers Ltd,06012011,39.50,40.05,39.00,39.90,6984
BERGEPAIN.NS,Berger Paints (I) Ltd,06012011,100.95,101.90,99.70,100.00,109333
BFUTILITI.NS,BF Utilities Limited,06012011,923.60,926.80,896.60,900.95,394742
BGRENERGY.NS,BGR Energy Systems Limited,06012011,718.00,720.80,665.00,669.70,413
382
BHAGWATIH.NS,Bhagwati Banquets and Hotels Limited,06012011,126.00,126.00,120.00,
120.90,4330
BHAGYNAGA.NS,Bhagyanagar India Limited,06012011,21.00,21.45,20.85,20.95,10987
BHARATFOR.NS,Bharat Forge Co. Ltd,06012011,371.15,383.10,371.15,373.60,165349
BHARATGEA.NS,Bharat Gears Ltd,06012011,62.35,63.50,62.35,62.55,913
BHARATRAS.NS,Bharat Rasayan Ltd,06012011,85.00,85.00,85.00,85.00,98
BHARTIART.NS,Bharti Airtel Limited,06012011,349.15,355.30,349.15,353.20,2906492
BHARTISHI.NS,Bharati Shipyard Limited,06012011,218.05,219.00,211.45,212.55,15248
8
BHEL.NS,Bharat Heavy Electricals Ltd,06012011,2319.80,2344.80,2282.25,2308.40,42
2687
BHUSANSTL.NS,Bhushan Steel Limited,06012011,480.20,484.55,456.10,459.35,527283
BIL.NS,Bhartiya International Limited,06012011,90.00,105.50,90.00,99.60,2097143
BILPOWER.NS,Bilpower Limited,06012011,140.00,143.30,139.00,140.30,3693
BIMETAL.NS,Bimetal Bearings Limited,06012011,283.10,294.00,283.10,289.20,83
BINANICEM.NS,Binani Cement Limited,06012011,88.50,91.30,88.30,89.00,152975
BINANIIND.NS,Binani Industries Limited,06012011,229.50,261.60,226.90,257.30,6114
036
BINDALAGR.NS,Oswal Chemicals & Fertilizers Ltd.,06012011,42.00,42.70,41.35,42.15
,1774265
BIOCON.NS,Biocon Limited,06012011,419.00,421.00,410.40,412.30,374255
BIRLACORP.NS,Birla Corporation Ltd,06012011,362.80,362.80,344.50,346.35,7496
BIRLAERIC.NS,Birla Ericsson Optical Ltd,06012011,19.60,19.60,18.70,18.70,10251
BIRLAMONE.NS,Birlamone,06012011,33.90,34.45,33.15,33.40,11203
BIRLAPOWE.NS,Birla Power Solutions Limited,06012011,1.20,1.25,1.20,1.20,2937705
BLBLIMITE.NS,BLB Limited,06012011,12.25,12.45,11.30,11.30,11322
BLKASHYAP.NS,B. L. Kashyap and Sons Limited,06012011,31.10,31.70,30.85,31.05,407
29
BLUECHIP.NS,Blue Chip India Ltd,06012011,1.65,1.75,1.65,1.70,34182
BLUECOAST.NS,Blue Coast Hotels and Resorts Limited,06012011,231.70,231.70,231.70
,231.70,1
BLUEDART.NS,Blue Dart Express Ltd,06012011,1082.00,1130.00,1082.00,1087.90,758
BLUESTARC.NS,Blue Star Limited,06012011,432.20,435.95,418.30,422.05,7299
BLUESTINF.NS,Blue Star Infotech Limited,06012011,109.05,112.00,109.05,111.00,376
4
BOC.NS,BOC India Limited,06012011,350.00,350.00,335.00,340.20,106843
BOMDYEING.NS,Bombay Dyeing & Mfg Co. Ltd,06012011,519.00,523.50,495.30,497.60,26
6220
BOSCHLTD.NS,BOSCHLTD.NS,06012011,6420.05,6573.00,6375.05,6528.70,2806
BPCL.NS,Bharat Petroleum Corpn. Ltd,06012011,636.00,637.00,613.55,618.75,1067995
BPL.NS,BPL.NS,06012011,33.00,33.25,32.45,32.70,22592
BRANDHOUS.NS,Brandhouse Retails Limited,06012011,31.05,32.30,30.30,31.35,66991
BRFL.NS,Bombay Rayon Fashions Limited,06012011,208.00,209.90,199.90,207.45,59945
3
BRIGADE.NS,Brigade Enterprises Limited,06012011,115.45,115.50,111.50,112.15,7625
BRITANNIA.NS,Britannia Industries Ltd,06012011,410.00,410.00,395.05,401.65,17709
BROADCAST.NS,Broadcast Initiatives Limited,06012011,17.80,17.85,16.90,17.00,2700
BSELINFRA.NS,BSEL Infrastructure Realty Limited,06012011,7.90,8.05,7.60,7.70,885
54
BSL.NS,BSL Ltd,06012011,26.60,30.40,26.60,27.95,14977
BURNPUR.NS,Burnpur Cement Limited,06012011,10.20,10.25,10.00,10.05,22001
BVCL.NS,Barak Valley Cements Limited,06012011,26.95,27.20,26.90,26.95,1860
CADILAHC.NS,Cadila Healthcare Limited,06012011,778.00,783.00,765.35,769.00,13269
CAIRN.NS,Cairn India Limited,06012011,341.20,345.15,339.00,341.70,3140396
CALSOFT.NS,California Software Company Limited,06012011,41.75,41.75,41.00,41.10,
217
CAMBRIDGE.NS,Cambridge Solutions Limited,06012011,49.90,49.90,48.40,48.75,2779
CAMLIN.NS,Camlin Ltd.,06012011,50.70,51.45,49.15,50.60,925210
CANBK.NS,CANARA BANK,06012011,622.75,628.00,610.65,623.20,1136982
CANDC.NS,C & C Constructions Limited,06012011,211.50,211.50,207.00,207.60,3929
CANFINHOM.NS,Can Fin Homes Ltd,06012011,126.00,126.85,119.00,120.60,27370
CARBORUNI.NS,Carborundum Universal Ltd,06012011,252.00,258.75,252.00,254.70,3212
CAROLINFO.NS,Carol Info Services Limited,06012011,135.45,135.80,131.00,133.75,26
53
CASTROL.NS,Castrol India Ltd,06012011,457.00,459.95,446.50,449.75,54219
CCCL.NS,Consolidated Construction Consortium Limited,06012011,61.15,61.15,59.00,
59.75,23435
CCL.NS,CCL Products (India) Limited,06012011,283.45,283.45,273.40,277.00,2725
CEATLTD.NS,CEAT Limited,06012011,137.00,137.00,131.00,132.30,48701
CELEBRITY.NS,Celebrity Fashions Limited,06012011,19.50,20.15,19.00,19.45,1689
CELESTIAL.NS,Celestial Labs Limited,06012011,27.10,31.35,27.00,29.70,340195
CENTENKA.NS,Century Enka Ltd,06012011,196.50,197.70,188.00,189.10,32926
CENTEXT.NS,Century Extrusions Limited,06012011,4.75,4.80,4.55,4.65,38223
CENTRALBK.NS,Central Bank of India,06012011,173.00,173.80,169.60,172.20,551540
CENTUM.NS,Solectron Centum Electronics Limited,06012011,142.10,142.10,130.10,131
.00,144965
CENTURYPL.NS,Century Plyboards (India) Limited,06012011,59.95,60.75,58.25,59.95,
302322
CENTURYTE.NS,Century Textiles & Industries Ltd,06012011,437.10,437.10,420.10,423
.10,227610
CERA.NS,Cera Sanitaryware Limited,06012011,163.00,163.00,158.00,160.65,1792
CESC.NS,CESC Ltd.,06012011,378.00,380.65,372.00,376.70,107817
CHAMBLFER.NS,Chambal Fertilizers & Chemicals Ltd,06012011,80.00,86.25,78.85,79.5
0,16572183
CHEMFALKA.NS,CHEMFAB ALKALIS LIMITED,06012011,64.60,66.00,64.00,65.30,1953
CHEMPLAST.NS,Chemplast Sanmar Ltd.,06012011,7.60,7.75,7.50,7.50,59036
CHENNPETR.NS,Chennai Petroleum Corporation Limited,06012011,247.00,248.50,239.20
,239.95,65489
CHESLINTE.NS,Cheslind Textiles Ltd,06012011,16.00,16.60,15.35,15.50,1342
CHETTINAD.NS,Chettinad Cement Corporation Ltd,06012011,535.00,535.00,535.00,535.
00,200
CINEMAX.NS,Cinemax India Limited,06012011,59.95,60.60,58.05,59.05,93325
CINEVISTA.NS,Cinevistaas Limited,06012011,5.25,5.25,4.95,5.00,4953
CIPLA.NS,Cipla Ltd.,06012011,377.25,378.15,361.25,363.60,2097557
CLASSIC.NS,Classic Diamonds (India) Limited,06012011,18.80,20.00,18.00,18.15,124
595
CLNINDIA.NS,Clariant Chemicals (India) Limited,06012011,775.00,777.95,757.00,763
.60,6509
CLUTCHAUT.NS,Clutch Auto Limited,06012011,62.75,63.90,61.55,61.85,25772
CMC.NS,CMC Ltd,06012011,2612.10,2646.90,2600.00,2620.55,6194
COLPAL.NS,Colgate Palmolive (India) Ltd,06012011,868.85,869.00,852.75,855.30,392
35
CONCOR.NS,Container Corporation of India Limited,06012011,1257.05,1265.00,1247.0
5,1261.15,5843
CONSOFINV.NS,Consolidated Finvest & Holdings Limited,06012011,102.35,102.35,100.
00,101.55,3357
CORDSCABL.NS,CORDSCABL.NS,06012011,37.50,37.50,35.55,36.10,1436
COREPROTE.NS,Core Projects and Technologies Limited,06012011,286.55,293.00,286.0
5,287.85,917659
COROMANDE.NS,Coromande,06012011,290.05,305.00,290.05,298.00,77302
CORPBANK.NS,Corporation Bank,06012011,607.50,613.70,598.00,602.90,65294
COSMOFILM.NS,Cosmo Films Ltd,06012011,136.50,138.15,134.05,134.85,26529
CREATIVEY.NS,Creative Eye Ltd.,06012011,6.80,7.25,6.80,7.05,2689
CRESTANI.NS,Crest Animation Studios Limited,06012011,80.50,80.50,76.60,77.45,242
90
CREWBOS.NS,Crew B.O.S. Products Limited,06012011,143.40,144.00,135.55,137.40,261
06
CRISIL.NS,CRISIL Limited,06012011,6260.00,6260.00,6080.00,6116.75,269
CROMPGREA.NS,Crompton Greaves Ltd,06012011,307.70,308.40,298.25,304.15,595230
CTE.NS,Cambridge Technology Enterprises Limited,06012011,18.10,19.60,18.10,18.45
,1857
CUB.NS,City Union Bank Ltd.,06012011,49.45,49.60,47.60,47.75,834733
CUBEXTUB.NS,Cubex Tubings Ltd.,06012011,19.15,19.65,18.95,18.95,2757
CUMMINSIN.NS,Cummins India Ltd.,06012011,768.00,768.00,755.15,756.85,43751
CYBERMEDI.NS,Cyber Media (India) Limited,06012011,25.00,25.00,25.00,25.00,883
CYBERTECH.NS,Cybertech Systems And Software Ltd.,06012011,16.65,17.20,16.65,17.1
0,1452
DAAWAT.NS,L. T. Overseas Limited,06012011,64.00,64.00,61.70,61.95,53048
DABUR.NS,Dabur India Ltd,06012011,103.00,104.30,100.00,101.40,664242
DATAMATIC.NS,Datamatics Global Services Limited,06012011,35.20,35.45,34.50,35.20
,8178
DBCORP.NS,DB Corp Limited,06012011,270.50,271.75,261.10,261.60,507610
DBREALTY.NS,DB Realty Limited,06012011,201.00,204.85,199.10,199.55,127214
DCB.NS,Development Credit Bank Limited,06012011,56.90,57.15,55.35,55.70,1255684
DCHL.NS,Deccan Chronicle Holdings Ltd.,06012011,110.30,111.90,108.50,109.30,1944
71
DCM.NS,DCM Ltd,06012011,89.10,89.85,84.10,85.25,123007
DCMSRMCON.NS,DCM Shriram Consolidated Ltd,06012011,50.75,51.40,50.25,50.60,26025
DCW.NS,DCW Ltd,06012011,15.05,15.15,14.80,14.90,184562
DECCANCE.NS,Deccan Cements Ltd,06012011,150.60,156.75,150.60,152.75,730
DECOLIGHT.NS,Decolight Ceramics Limited,06012011,7.90,8.50,7.90,8.15,5588
DEEPAKFER.NS,Deepak Fertilizers and Petrochemicals Corpora,06012011,176.00,186.9
0,172.05,179.20,1279636
DELTACORP.NS,Delta Corp Limited,06012011,101.80,102.30,98.30,98.80,2685537
DEN.NS,Den Networks Limited,06012011,179.00,181.90,177.00,179.05,102770
DENABANK.NS,Dena Bank,06012011,111.50,113.25,109.90,111.45,1849199
DENORA.NS,De Nora India Limited,06012011,76.00,76.00,70.90,71.15,1660
DEWANHOUS.NS,Dewan Housing Finance Corporation Ltd,06012011,268.50,271.45,252.00
,254.35,195100
DHAMPURSU.NS,The Dhampur Sugar Mills Ltd,06012011,81.80,82.50,78.00,78.90,338534
DHANBANK.NS,The Dhanalakshmi Bank Ltd.,06012011,127.50,127.90,124.05,124.65,2330
53
DHANUS.NS,Dhanus Technologies Limited,06012011,16.30,16.30,15.30,15.40,19568
DHARSUGAR.NS,Dharani Sugars & Chemicals Ltd,06012011,48.00,48.00,46.50,46.55,461
4
DICIND.NS,DIC India Limited,06012011,260.50,262.55,259.10,261.40,1640
DIGJAM.NS,DIGJAM.NS,06012011,13.15,13.15,12.75,12.80,58432
DISHMAN.NS,Dishman Pharmaceuticals and Chemicals Limited,06012011,150.90,150.90,
146.45,146.90,50106
DISHTV.NS,Dish TV India Limited,06012011,71.85,72.00,67.80,68.30,1723719
DIVISLAB.NS,Divi's Laboratories Limited,06012011,662.20,673.80,653.05,660.05,636
83
DLF.NS,DLF Limited,06012011,283.95,284.85,275.80,277.75,3473322
DLINKINDI.NS,D Link India,06012011,38.70,38.70,37.10,37.50,46610
DOLPHINOF.NS,Dolphin Offshore Enterprises (India) Limited,06012011,235.05,239.80
,224.35,226.35,81784
DONEAR.NS,Donear Industries Limited,06012011,33.70,34.85,33.50,33.90,2688
DPSCLTD.NS,DPSCLTD.NS,06012011,2180.05,2210.00,2113.30,2134.20,273
DREDGECOR.NS,Dredging Corporation of India Limited,06012011,445.00,445.00,433.00
,437.95,18913
DRREDDY.NS,Dr. Reddy's Laboratories Ltd.,06012011,1722.00,1728.00,1710.00,1716.3
5,293116
DSKULKARN.NS,DS Kulkarni Developers Ltd.,06012011,63.30,63.30,60.60,61.90,10350
DUNCANSIN.NS,Duncans Industries Ltd,06012011,21.55,22.10,21.00,21.80,120617
DWARKESH.NS,Dwarikesh Sugar Industries Limited,06012011,102.05,102.95,94.10,95.9
5,118224
DYNAMATEC.NS,Dynamatic Technologies Ltd.,06012011,1270.00,1270.00,1240.00,1260.0
0,986
EASTSILK.NS,Eastern Silk Industries Limited,06012011,12.35,12.80,12.25,12.35,311
24
EASUNREYR.NS,Easun Reyrolle Ltd,06012011,119.90,119.90,117.00,118.35,17901
ECEIND.NS,ECE Industries Limited,06012011,126.75,132.00,126.70,130.30,916
ECLERX.NS,eClerx Services Limited,06012011,706.50,706.50,688.00,691.10,3739
EDELWEISS.NS,Edelweiss Capital Limited,06012011,47.15,47.90,45.30,45.55,481522
EDL.NS,Empee Distilleries Limited,06012011,131.90,131.90,128.40,129.50,5421
EDSERV.NS,Edserv Softsystems Limited,06012011,173.10,173.40,166.55,167.30,125994
EDUCOMP.NS,Educomp Solutions Limited,06012011,548.30,548.30,530.00,534.10,542261
EICHERMOT.NS,Eicher Motors Ltd,06012011,1248.00,1248.00,1207.00,1209.40,6567
EIDPARRY.NS,EID Parry India Ltd.,06012011,281.50,283.45,266.25,269.65,128482
EIHAHOTEL.NS,EIHAHOTEL.NS,06012011,185.05,188.90,183.50,183.55,780
EIHOTEL.NS,EIH Limited,06012011,114.70,115.40,113.10,113.65,51565
EKC.NS,Everest Kanto Cylinder Limited,06012011,103.25,103.30,96.20,97.30,614217
ELDERPHAR.NS,Elder Pharmaceuticals Limited,06012011,379.40,390.00,379.40,389.60,
33179
ELECTCAST.NS,Electrosteel Castings Ltd,06012011,41.30,41.35,39.90,40.50,207429
ELECTHERM.NS,Electrotherm (India) Ltd.,06012011,278.00,279.95,271.00,272.30,1446
ELFORGE.NS,EL Forge Limited,06012011,22.15,22.65,22.15,22.55,10068
ELGIEQUIP.NS,Elgi Equipments Ltd,06012011,90.30,96.50,90.30,93.90,41602
ELGIRUBBE.NS,Elgi Rubber Company Limited,06012011,9.65,9.65,8.90,9.10,123254
ELNET.NS,Elnet Tech Limited,06012011,63.50,63.50,54.50,55.35,715
EMAMILTD.NS,Emami Limited,06012011,393.00,452.00,390.10,433.50,1428546
EMCO.NS,Emco Limited,06012011,66.20,66.30,64.00,64.25,69538
EMKAY.NS,Emkay Share and Stock Brokers Limited,06012011,79.50,79.50,77.50,77.50,
1324
EMMBI.NS,Emmbi Polyarns Limited,06012011,17.15,17.30,17.00,17.05,10443
ENERGYDEV.NS,Energy Development Company Limited,06012011,50.95,51.60,49.00,49.15
,103836
ENGINERSI.NS,Engineers India Limited,06012011,338.50,339.50,330.05,330.70,61040
ENIL.NS,Entertainment Network (India) Limited,06012011,226.15,227.55,223.00,224.
50,8926
ENKEI.NS,Enkei Castalloy Limited,06012011,98.50,98.50,93.60,93.60,515
ENTEGRA.NS,Entegra Limited,06012011,31.20,31.65,30.10,30.85,7974
ERAINFRA.NS,ERAINFRA.NS,06012011,215.00,216.80,212.30,213.05,289224
ESABINDIA.NS,Esab India Ltd,06012011,576.20,585.00,561.50,566.65,3383
ESCORTS.NS,Escorts Ltd,06012011,179.80,179.80,167.75,168.15,963977
ESSAROIL.NS,Essar Oil Limited,06012011,139.90,139.95,135.80,137.30,1098988
ESSARSHIP.NS,ESSARSHIP.NS,06012011,108.00,109.00,105.25,107.80,124464
ESSDEE.NS,Ess Dee Aluminium Limited,06012011,455.00,455.00,453.05,454.00,9592
ESSELPACK.NS,Essel Propack Ltd.,06012011,59.70,60.90,58.20,59.80,232248
EUROCERA.NS,Euro Ceramics Limited,06012011,36.65,38.00,35.35,36.05,1202
EUROMULTI.NS,Euro Multivision Limited,06012011,23.55,24.35,23.10,23.50,6479
EUROTEXIN.NS,Eurotex Industries and Exports Ltd,06012011,32.15,33.00,32.15,33.00
,445
EVEREADY.NS,Eveready Industries India Limited,06012011,53.95,54.40,53.20,53.30,5
0979
EVERESTIN.NS,Everest Industries Limited,06012011,201.00,208.40,198.50,202.65,145
22
EVERONN.NS,Everonn Systems India Limited,06012011,655.00,677.60,650.00,661.95,44
5921
EVINIX.NS,Evinix Accessories Limited,06012011,2.30,2.30,2.15,2.15,58385
EXCELCROP.NS,Excel Crop Care Limited,06012011,285.00,287.00,273.20,276.20,6446
EXCELINDU.NS,Excel Industries Limited,06012011,90.00,90.80,89.30,89.35,2454
EXCELINFO.NS,Excel Infoways Limited,06012011,45.55,45.95,44.00,44.30,53536
EXIDEIND.NS,Exide Industries Ltd.,06012011,168.80,169.65,165.00,165.15,877649
FACT.NS,Fertilizers and Chemicals Travancore Ltd.,06012011,53.00,53.00,50.05,50.
55,103524
FAGBEARIN.NS,FAG Bearings India Limited,06012011,874.95,874.95,840.00,847.50,153
3
FAME.NS,FAME.NS,06012011,92.00,92.80,85.15,87.40,1130678
FCH.NS,Future Capital Holdings Limited,06012011,191.00,193.00,188.15,192.05,1933
7
FCSSOFT.NS,FCS Software Solutions Limited,06012011,1.65,1.70,1.50,1.55,2996753
FDC.NS,FDC Ltd.,06012011,109.90,110.00,105.90,107.50,43534
FEDDERLOY.NS,Fedders Lloyd Corporation Ltd,06012011,88.00,88.00,84.80,85.05,7123
0
FEDERALBN.NS,The Federal Bank Ltd,06012011,383.15,384.75,373.70,375.00,582842
FIEMIND.NS,Fiem Industries Limited,06012011,169.70,170.40,166.00,167.05,14138
FINANTECH.NS,Financial Technologies (India) Limited,06012011,877.70,885.75,861.2
5,865.35,49857
FINCABLES.NS,Finolex Cables Ltd.,06012011,53.35,53.55,53.00,53.15,31772
FINPIPE.NS,Finolex Industries Ltd.,06012011,102.00,105.40,100.90,101.70,372307
FIRSTLEAS.NS,First Leasing Company of India Ltd,06012011,82.30,83.80,78.20,80.25
,26011
FIRSTWIN.NS,First Winner Industries Limited,06012011,25.75,26.20,23.85,25.75,124
19
FKONCO.NS,Fresenius Kabi Oncology Limited,06012011,122.00,127.95,120.15,121.00,5
6794
FMGOETZE.NS,Federal-Mogul Goetze (India) Limited.,06012011,194.05,195.50,178.65,
183.15,61215
FORTIS.NS,Fortis Healthcare Limited,06012011,148.75,149.35,144.70,145.25,642124
FOSECOIND.NS,Foseco India Ltd,06012011,430.00,435.05,424.00,428.80,1095
FOURSOFT.NS,Four Soft Limited,06012011,20.00,20.20,19.50,19.70,29343
FSL.NS,Firstsource Solutions Limited,06012011,24.60,24.75,24.05,24.10,1470943
FTCSF5YDI.NS,Franklin Templeton Mutual Fund-Capital Safety,06012011,11.35,12.40,
11.35,12.40,508
GABRIEL.NS,Gabriel India Ltd,06012011,54.55,55.75,54.40,54.80,29329
GAEL.NS,Gujarat Ambuja Exports Limited,06012011,38.25,38.50,37.00,37.35,51701
GAIL.NS,GAIL (India) Limited,06012011,530.00,537.75,525.20,527.15,1350093
GALLANTT.NS,Gallantt Metal Limited,06012011,24.50,24.50,23.25,23.50,15469
GAMMNINFR.NS,GAMMNINFR.NS,06012011,23.60,23.75,23.00,23.10,54869
GAMMONIND.NS,Gammon India Ltd.,06012011,175.00,178.00,170.30,171.15,9342
GANDHITUB.NS,Gandhi Special Tubes Limited,06012011,125.00,125.00,123.00,123.00,2
75
GANESHHOU.NS,GANESH HOUSING CORPORATION LTD.,06012011,201.80,201.80,188.50,191.3
0,15139
GANGOTRI.NS,Gangotri Textiles Limited,06012011,8.35,8.60,8.10,8.25,2439
GARDENSIL.NS,Garden Silk Mills Ltd.,06012011,121.30,121.80,116.85,117.20,30128
GARWALLRO.NS,Garware Wall Ropes Ltd.,06012011,78.50,78.50,75.30,75.60,9650
GARWOFFS.NS,Garware Offshore Services Limited,06012011,150.30,150.30,145.50,145.
60,4212
GATI.NS,GATI LIMITED,06012011,67.90,69.80,66.60,67.25,192949
GDL.NS,Gateway Distriparks Limited,06012011,110.20,112.50,108.00,109.45,329771
GEMINI.NS,Gemini Communication Limited,06012011,25.80,26.65,25.80,25.90,86916
GENESYS.NS,Genesys International Corporation Limited,06012011,270.10,281.00,264.
25,267.70,16300
GENUSPOWE.NS,Genus Power Infrastructures Limited,06012011,23.00,23.85,22.50,22.6
0,327613
GEODESIC.NS,Geodesic Limited,06012011,100.20,100.90,96.70,98.15,219577
GEOJITBNP.NS,Geojit BNP Paribas Financial Services Limited,06012011,33.45,33.45,
32.50,32.55,110286
GEOMETRIC.NS,Geometric Software Solutions Co. Limited,06012011,83.95,84.05,81.00
,81.55,347255
GESHIP.NS,The Great Eastern Shipping Co. Limited,06012011,342.00,343.95,331.35,3
34.70,207583
GHCL.NS,GHCL Limited,06012011,46.05,46.25,45.00,45.10,70934
GICHSGFIN.NS,GIC Housing Finance Ltd,06012011,120.00,121.40,117.00,117.25,49982
GILLANDER.NS,Gillanders Arbuthnot Limited,06012011,114.10,117.60,114.10,116.45,8
405
GILLETTE.NS,Gillette India Limited,06012011,1812.00,1889.00,1791.10,1799.75,973
GINNIFILA.NS,Ginni Filaments Ltd,06012011,14.20,14.50,13.85,14.00,9750
GIPCL.NS,Gujarat Industries Power Co. Ltd,06012011,102.80,103.80,101.50,101.60,4
8105
GISOLUTIO.NS,GI Engineering Solutions Limited,06012011,26.00,27.25,26.00,26.20,5
38
GITANJALI.NS,Gitanjali Gems Limited,06012011,211.60,212.65,205.00,206.05,680515
GKWLIMITE.NS,GKW Limited,06012011,619.05,619.05,595.00,600.00,56
GLAXO.NS,GlaxoSmithKline Pharmaceuticals Limited,06012011,2389.90,2408.60,2384.0
0,2400.20,8654
GLENMARK.NS,Glenmark Pharmaceuticals Ltd.,06012011,368.50,372.20,361.30,368.35,2
93294
GLFL.NS,Gujarat Lease Financing Ltd,06012011,4.05,4.05,3.95,4.00,14062
GLOBALVEC.NS,Global Vectra Helicorp Limited,06012011,37.10,38.25,36.05,36.55,192
2
GLOBUSSPR.NS,Globus Spirits Limited,06012011,172.40,172.40,170.30,171.00,6256
GLODYNE.NS,Glodyne Technoserve Limited,06012011,700.00,700.00,651.05,655.35,8258
0
GLORY.NS,Glory Polyfilms Limited,06012011,7.60,7.60,7.05,7.10,277364
GMBREW.NS,GM Breweries Ltd.,06012011,122.50,124.75,118.00,118.90,110683
GMDCLTD.NS,Gujarat Mineral Development Corporation Limit,06012011,137.05,137.50,
134.30,135.45,221094
GMRINFRA.NS,GMR Infrastructure Limited,06012011,47.00,47.30,45.25,45.65,2261424
GNFC.NS,Gujarat Narmada Valley Fertilizer Co. Ltd.,06012011,123.00,123.50,118.60
,119.85,105227
GOACARBON.NS,Goa Carbon Ltd,06012011,92.30,96.80,92.30,95.85,5696
GODFRYPHL.NS,Godfrey Phillips India Ltd,06012011,2173.90,2197.00,2160.05,2182.25
,409
GODREJCP.NS,Godrej Consumer Products Limited,06012011,393.90,403.95,389.50,394.2
5,199191
GODREJIND.NS,Godrej Industries Ltd.,06012011,200.50,201.70,192.10,194.20,343186
GODREJPRO.NS,Godrej Properties Limited,06012011,620.00,623.00,610.15,615.30,1461
1
GOKEX.NS,Gokaldas Exports Limited,06012011,124.15,124.15,124.00,124.00,43
GOKUL.NS,Gokul Refoils and Solvent Limited,06012011,97.45,98.70,95.00,95.85,1021
52
GOLDBEES.NS,Benchmark Mutual Fund - Gold Benchmark Exchan,06012011,1991.00,1994.
85,1980.00,1981.40,53528
GOLDENTOB.NS,Golden Tobacco Limited,06012011,91.35,91.90,90.00,90.00,6650
GOLDIAM.NS,Goldiam International Limited,06012011,43.70,43.85,43.00,43.45,1712
GOLDINFRA.NS,GOLDINFRA.NS,06012011,20.30,20.30,20.00,20.10,1796
GOLDSHARE.NS,UTI Mutual Fund - UTI Gold Exchange Traded Fu,06012011,1999.00,1999
.00,1980.00,1982.30,6045
GOLDTECH.NS,Goldstone Technologies Ltd.,06012011,13.40,13.90,13.20,13.30,36834
GPIL.NS,Godawari Power And Ispat limited,06012011,202.15,202.90,195.80,196.70,21
526
GRABALALK.NS,GRABALALK.NS,06012011,43.25,45.40,43.20,43.40,935
GRANULES.NS,Granules India Limited,06012011,95.00,96.50,94.70,94.80,13566
GRAPHITE.NS,Graphite India Limited,06012011,105.00,105.55,102.20,104.70,154752
GRASIM.NS,Grasim Industries Ltd.,06012011,2410.00,2428.00,2355.10,2380.85,172829
GREAVESCO.NS,Greaves Cotton Limited,06012011,100.50,101.00,96.35,98.00,124398
GREENPLY.NS,Greenply Industries Ltd,06012011,191.00,191.90,187.00,187.45,1780
GRINDWELL.NS,Grindwell Norton Limited,06012011,242.50,246.50,236.10,242.95,8365
GRUH.NS,Gruh Finance Limited,06012011,400.00,401.70,400.00,400.05,9796
GSFC.NS,Gujarat State Fertilizers & Chemicals Ltd.,06012011,355.00,358.00,344.00
,345.85,63525
GSKCONS.NS,GlaxoSmithKline Consumer Healthcare Limited,06012011,2321.95,2321.95,
2250.00,2256.20,463
GSLNOVA.NS,Gslnova,06012011,5.80,5.95,5.80,5.80,1014
GSPL.NS,Gujarat State Petronet Limited,06012011,119.00,119.85,116.20,117.30,2078
082
GSSAMERIC.NS,GSSAMERIC.NS,06012011,200.00,202.80,189.05,194.85,58136
GTL.NS,GTL Limited,06012011,419.00,419.00,415.50,416.30,45399
GTLINFRA.NS,GTL Infrastructure Limited,06012011,43.50,43.50,42.50,42.70,114861
GTNIND.NS,GTN Industries Limited,06012011,28.05,28.75,27.80,28.05,985
GTNIND.NS,GTN Industries Limited,06012011,28.05,28.75,27.80,28.05,985
GTOFFSHOR.NS,Great Offshore Limited,06012011,409.65,412.00,392.00,395.05,147882
GUFICBIO.NS,Gufic Biosciences Limited,06012011,6.75,6.75,6.55,6.55,6855
GUJALKALI.NS,Gujarat Alkalies and Chemicals Ltd.,06012011,138.50,139.50,136.00,
136.55,16871
GUJAPOLLO.NS,Gujarat Apollo Industries Limited,06012011,174.10,179.55,174.10,176
.00,12511
GUJFLUORO.NS,Gujarat Fluorochemicals Ltd,06012011,235.00,242.90,231.40,239.85,47
4285
GUJNRECOK.NS,Gujarat NRE Coke Ltd.,06012011,69.15,71.00,69.05,70.00,3145333
GUJRATGAS.NS,Gujarat Gas Co. Ltd,06012011,390.55,393.80,386.05,390.15,16571
GUJSIDHCE.NS,Gujarat Sidhee Cements Ltd,06012011,13.90,13.95,13.15,13.20,145134
GULFOILCO.NS,Gulf Oil Corporation Limited,06012011,108.80,108.80,104.80,105.80,7
2757
GVKPIL.NS,GVK Power & Infrastructure Limited,06012011,42.50,43.40,41.60,41.90,57
10329
HALONIX.NS,Halonix Limited,06012011,121.00,124.10,121.00,121.40,2056
HANUNG.NS,Hanung Toys and Textiles Limited,06012011,229.00,230.80,220.10,222.25,
139385
HARITASEA.NS,Harita Seating Systems Limited,06012011,99.45,99.45,92.00,93.05,121
0
HARRMALAY.NS,Harrisons Malayalam Ltd,06012011,84.50,93.40,84.50,89.15,975877
HATHWAY.NS,Hathway Cable And Datacom,06012011,166.95,166.95,159.90,160.65,4947
HAVELLS.NS,Havells India Limited,06012011,390.00,394.90,388.25,391.05,113919
HBLPOWER.NS,HBL Power Systems Limited,06012011,28.00,28.60,27.40,27.50,119937
HBSTOCK.NS,HB Stockholdings Limited,06012011,23.85,24.30,23.05,23.65,391
HCC.NS,Hindustan Construction Co. Ltd,06012011,48.20,48.65,46.00,46.25,3243501
HCIL.NS,Himadri Chemicals and Industries Ltd,06012011,48.00,48.95,47.20,47.70,10
080
HCL-INSYS.NS,HCL Infosystems Ltd,06012011,113.90,115.00,111.05,113.85,176613
HCLTECH.NS,HCL Technologies Ltd,06012011,474.35,481.45,474.05,477.70,901264
HDFC.NS,Housing Development Finance Corporation Ltd.,06012011,713.70,714.70,700.
80,706.90,1579745
HDFCBANK.NS,HDFC Bank Ltd,06012011,2316.00,2342.65,2309.00,2327.75,543509
HDIL.NS,Housing Development and Infrastructure Limite,06012011,188.70,190.90,182
.70,184.00,6964649
HEG.NS,HEG Ltd,06012011,260.90,260.90,249.55,249.90,32901
HEIDELBER.NS,HeidelbergCement India Limited,06012011,44.20,44.20,43.50,44.00,770
84
HELIOSMAT.NS,Helios And Matheson Information Technology Li,06012011,38.75,40.25,
38.00,38.25,9670
HERCULES.NS,HERCULES.NS,06012011,311.40,311.40,297.05,298.50,35817
HERITGFOO.NS,Heritage Foods (India) Ltd.,06012011,233.80,236.00,228.50,229.60,22
72
HEROHONDA.NS,Hero Honda Motors Ltd.,06012011,1918.55,1918.70,1860.00,1886.25,285
534
HEXAWARE.NS,Hexaware Technologies Limited,06012011,124.30,126.30,119.00,120.30,2
508874
HGSL.NS,Hinduja Global Solutions Limited,06012011,394.95,395.00,383.90,384.55,10
54
HIKAL.NS,Hikal Limited,06012011,379.00,379.00,359.00,362.30,2904
HILTON.NS,Hilton Metal Forging Limited,06012011,19.25,19.25,18.25,18.55,3323
HIMACHLFU.NS,Himachal Futuristic Communication Ltd,06012011,11.05,11.25,11.05,11
.05,315880
HIMATSEID.NS,Himatsingka Seide Ltd,06012011,49.50,49.50,48.60,49.15,15744
HINDALCO.NS,Hindalco Industries Ltd.,06012011,249.00,252.85,246.50,251.35,113129
88
HINDCOMPO.NS,Hindustan Composites Ltd,06012011,530.00,530.00,515.35,525.55,411
HINDCOPPE.NS,Hindustan Copper Limited,06012011,315.00,316.00,290.00,305.55,17811
37
HINDDORRO.NS,Hindustan Dorr-Oliver Ltd,06012011,113.65,115.00,110.10,110.90,5701
4
HINDMOTOR.NS,Hindustan Motors Ltd.,06012011,24.50,24.60,23.75,23.85,519092
HINDNATGL.NS,Hindusthan National Glass & Industries Limite,06012011,257.10,258.5
0,255.85,258.15,3062
HINDOILEX.NS,Hindustan Oil Exploration Co. Ltd,06012011,242.00,243.45,226.25,228
.65,2122939
HINDPETRO.NS,Hindustan Petroleum Corporation Ltd.,06012011,391.50,392.90,386.15,
387.40,1289269
HINDSYNTE.NS,Hind Syntex Ltd.,06012011,4.90,4.90,4.90,4.90,15
HINDUJAFO.NS,HINDUJAFO.NS,06012011,110.00,114.00,103.35,109.65,3467
HINDUJAVE.NS,Hinduja Ventures Limited,06012011,359.00,362.95,347.95,355.30,2699
HINDUNILV.NS,Hindustan Unilever Limited,06012011,327.55,328.80,312.40,320.75,304
1466
HINDZINC.NS,Hindustan Zinc Ltd.,06012011,1359.00,1377.90,1349.35,1361.25,92448
HIRECT.NS,Hind Rectifiers Limited,06012011,76.00,76.00,72.75,73.70,12334
HITACHIHO.NS,Hitachi Home and Life Solutions (India) Limit,06012011,221.05,228.2
5,215.55,218.90,46071
HITECHGEA.NS,Hi-Tech Gears Ltd.,06012011,121.50,123.80,118.10,119.00,2692
HITECHPLA.NS,Hitech Plast Limited,06012011,116.50,116.50,108.30,109.05,688
HMT.NS,HMT Ltd.,06012011,68.35,71.00,67.35,68.75,672370
HOCL.NS,Hindustan Organic Chemicals Ltd,06012011,44.25,44.25,43.10,43.40,20344
HONAUT.NS,HONEYWELL AUTOMATION INDIA LIMITED,06012011,2380.00,2383.00,2350.00,23
54.80,390
HONDAPOWE.NS,Honda Siel Power Products Ltd.,06012011,459.85,459.85,446.85,450.20
,710
HOPFL.NS,House of Pearl Fashions Limited,06012011,62.25,64.00,62.15,62.20,4261
HORIZONIN.NS,HORIZONIN.NS,06012011,270.00,270.00,261.25,262.40,1374
HOTELEELA.NS,Hotel Leela Venture Ltd.,06012011,48.50,48.50,46.55,47.10,301532
HOTELRUGB.NS,HOTELRUGB.NS,06012011,10.95,11.00,10.65,11.00,223
HOVS.NS,HOV Services Limited,06012011,119.00,121.80,115.20,116.15,40297
HSIL.NS,Hsil,06012011,131.00,131.00,125.60,127.40,35491
HTMEDIA.NS,HT Media Limited,06012011,146.65,148.60,145.70,147.60,75978
HYDRBADIN.NS,Hyderabad Industries Ltd,06012011,485.15,492.65,475.20,477.00,6338
IBN18.NS,IBN18.NS,06012011,91.45,95.90,91.20,93.15,54005
IBPOW.NS,Indiabulls Power Limited,06012011,28.70,29.00,27.85,28.00,264688
IBREALEST.NS,Indiabulls Real Estate Limited,06012011,132.90,134.95,128.00,128.40
,3772845
IBSEC.NS,IBSEC.NS,06012011,23.15,23.25,22.55,22.65,457903
ICICIBANK.NS,ICICI Bank Ltd,06012011,1074.25,1078.45,1047.25,1053.45,4769781
ICIL.NS,Indo Count Industries Ltd,06012011,16.05,17.25,16.05,16.20,2887
ICRA.NS,ICRA Limited,06012011,1258.90,1258.90,1225.00,1228.10,1502
ICSA.NS,ICSA (India) Limited,06012011,139.75,139.75,131.00,132.00,164960
IDBI.NS,Industrial Development Bank of India Limited,06012011,158.90,159.55,155.
20,156.75,3620248
IDEA.NS,Idea Cellular Limited,06012011,69.80,70.15,69.00,69.65,1305349
IDFC.NS,Infrastructure Development Finance Company Li,06012011,174.90,174.90,167
.55,167.90,6270893
IFBAGRO.NS,IFB Agro Industries Ltd,06012011,86.60,91.70,85.55,86.50,1586
IFBIND.NS,IFB Industries Ltd.,06012011,127.00,127.00,121.50,122.20,19101
IFCI.NS,IFCI Limited,06012011,64.90,64.90,62.30,62.65,10428776
IFGLREFRA.NS,IFGL Refractories Ltd,06012011,44.65,45.95,42.60,42.95,13528
IGARASHI.NS,Igarashi Motors India Limited,06012011,71.50,73.35,71.50,73.05,8480
IGL.NS,Indraprastha Gas Limited,06012011,344.00,344.80,338.10,341.10,56329
IGPL.NS,IG Petrochemicals Ltd.,06012011,37.05,38.95,37.05,37.80,1763
IMPAL.NS,India Motor Parts and Accessories Limited,06012011,615.00,633.00,610.00
,615.85,387
IMPEXFERR.NS,Impex Ferro Tech Limited,06012011,11.65,11.65,11.35,11.40,3890
INDBANK.NS,Indbank Merchant Banking Services Ltd,06012011,15.20,15.20,14.75,14.8
0,33152
INDHOTEL.NS,Indian Hotels Co. Ltd.,06012011,98.80,101.85,98.00,101.05,1067001
INDIABULL.NS,Indiabulls Financial Services Limited,06012011,168.60,169.00,160.75
,162.05,714808
INDIACEM.NS,India Cements Ltd.,06012011,110.45,110.85,105.60,106.45,570656
INDIAGLYC.NS,India Glycols Ltd,06012011,151.80,153.50,149.20,149.80,25171
INDIAINFO.NS,India Infoline Limited,06012011,82.05,82.35,78.50,79.50,1224352
INDIANB.NS,Indian Bank,06012011,231.65,237.30,228.60,232.85,587557
INDIANHUM.NS,Indian Hume Pipe Co. Ltd,06012011,142.50,145.40,142.00,142.85,1449
INDLMETER.NS,IMP Power Ltd,06012011,78.00,78.00,73.15,77.65,4960
INDNIPPON.NS,India Nippon Electricals Limited,06012011,271.00,279.85,261.00,269.
55,883
INDOASIFU.NS,Indo Asian Fusegear Limited,06012011,79.00,79.00,76.70,77.75,10738
INDOCO.NS,Indoco Remedies Limited,06012011,495.00,496.00,492.80,493.90,1807
INDORAMA.NS,Indo Rama Synthetics (India) Limited,06012011,62.05,65.00,62.05,64.3
5,20043
INDOTECH.NS,Indo Tech Transformers Limited,06012011,210.00,234.90,210.00,219.20,
232918
INDOWIND.NS,Indowind Energy Limited,06012011,28.05,28.30,27.30,27.35,86744
INDRAMEDC.NS,Indraprastha Medical Corporation Ltd.,06012011,40.15,40.30,39.80,40
.00,19258
INDSWFTLA.NS,Ind-Swift Laboratories Ltd.,06012011,116.50,116.55,111.10,111.85,20
5906
INDSWFTLT.NS,Ind-Swift Limited,06012011,35.05,35.05,34.30,34.60,10537
INDUSFILA.NS,Indus Fila Limited,06012011,25.95,25.95,24.70,25.50,2663
INDUSINDB.NS,IndusInd Bank Limited,06012011,248.00,252.80,243.10,243.90,493824
INEABS.NS,INEOS ABS (India) Limited,06012011,395.05,408.00,395.00,403.30,5887
INFINITE.NS,Infinite Computer Sol Limited,06012011,200.00,203.90,196.00,197.40,3
2131
INFODRIVE.NS,Info Drive Software Limited,06012011,20.00,21.40,20.00,20.45,2414
INFOMEDIA.NS,Infomedia India Limited,06012011,23.70,24.35,23.45,23.55,16329
INFOSYSTC.NS,Infosys Technologies Ltd.,06012011,3480.00,3493.00,3444.10,3478.15,
586480
INFOTECEN.NS,Infotech Enterprises Ltd,06012011,178.00,178.00,172.05,173.70,5564
INGERRAND.NS,Ingersoll Rand (India) Ltd.,06012011,480.00,481.90,470.20,471.60,28
20
INGVYSYAB.NS,ING Vysya Bank Limited,06012011,350.30,356.00,337.60,344.35,141393
INOXLEISU.NS,INOX Leisure Limited,06012011,68.00,73.90,68.00,70.25,4739579
INSECTICI.NS,Insecticides (India) Limited,06012011,221.50,223.50,218.25,219.65,2
1404
IOB.NS,Indian Overseas Bank,06012011,140.50,142.25,137.25,139.45,1304905
IOC.NS,Indian Oil Corporation Ltd,06012011,353.80,353.80,340.55,341.55,1006657
IOLN.NS,IOLN.NS,06012011,12.30,12.90,12.00,12.10,13130
IPCALAB.NS,IPCA Laboratories Ltd.,06012011,338.45,338.45,328.00,329.95,19462
IPRINGLTD.NS,IP Rings Limited,06012011,96.00,96.00,91.00,91.00,36
IRB.NS,IRB.NS,06012011,229.00,231.60,225.55,230.30,418837
ISMTLTD.NS,ISMT Limited,06012011,67.20,67.40,65.50,66.30,209828
ISPATIND.NS,Ispat Industries Limited,06012011,23.60,24.40,23.45,24.10,14376196
ITC.NS,ITC Ltd.,06012011,180.35,181.00,175.85,178.90,5937832
ITDCEM.NS,ITD Cementation India Limited,06012011,247.95,247.95,241.05,241.95,191
6
ITI.NS,ITI Ltd.,06012011,41.25,42.50,40.70,41.90,418955
IVC.NS,IL&FS Investment Managers Limited,06012011,42.00,42.00,41.00,41.35,52634
IVP.NS,IVP Ltd.,06012011,51.10,53.00,51.00,51.10,701
IVRCLINFR.NS,IVRCL Infrastructures & Projects Ltd.,06012011,131.95,131.95,125.85
,127.55,1104308
JAGRAN.NS,Jagran Prakashan Limited,06012011,127.10,127.90,125.50,126.70,95782
JAGSNPHAR.NS,Jagsonpal Pharmaceuticals Ltd.,06012011,23.90,23.90,22.80,22.85,505
2
JAIBALAJI.NS,Jai Balaji Industries Limited,06012011,270.00,279.40,258.05,260.50,
102165
JAICORPLT.NS,Jai Corp Limited,06012011,220.50,221.40,215.30,216.65,159861
JAINSTUDI.NS,Jain Studios Limited,06012011,10.00,10.00,10.00,10.00,1934
JAYAGROGN.NS,Jayant Agro Organics Ltd.,06012011,114.40,115.40,112.15,113.60,5799
3
JAYBARMAR.NS,Jay Bharat Maruti Ltd,06012011,101.05,103.90,96.65,97.60,10238
JAYNECOIN.NS,JAYNECOIN.NS,06012011,34.00,34.00,32.35,32.55,163592
JAYSREETE.NS,Jayshree Tea & Industries Ltd,06012011,177.10,191.00,177.10,182.10,
419500
JBCHEPHAR.NS,JB Chemicals & Pharmaceuticals Ltd.,06012011,136.80,139.95,132.80,1
34.95,122878
JBFIND.NS,JBF Industries Ltd.,06012011,195.85,198.70,190.00,192.75,452603
JCTEL.NS,JCTEL.NS,06012011,1.90,1.90,1.80,1.80,58424
JDORGOCHE.NS,JD Orgochem Limited,06012011,3.60,3.60,3.15,3.15,170
JENSONICO.NS,Jenson & Nicholson (India) Ltd,06012011,5.15,5.15,4.90,4.95,19070
JETAIRWAY.NS,Jet Airways (India) Ltd.,06012011,702.15,767.40,702.15,760.00,10426
51
JHS.NS,JHS Svendgaard Laboratories Limited,06012011,100.10,108.90,100.00,100.25,
16571
JIKIND.NS,JIK Industries Limited,06012011,11.10,11.45,10.70,11.00,8749
JINDALPHO.NS,Jindal Photo Limited,06012011,246.00,250.00,238.00,240.15,296241
JINDALPOL.NS,Jindal Poly Films Limited,06012011,560.50,571.80,551.15,555.15,1326
048
JINDALSTE.NS,Jindal Steel & Power Ltd.,06012011,723.40,730.00,717.00,720.70,6080
20
JINDALSWH.NS,Jindal South West Holdings Limited,06012011,1550.00,1552.40,1481.10
,1490.50,82531
JINDCOT.NS,Jindal Cotex Limited,06012011,120.10,120.10,115.00,117.70,27123
JINDRILL.NS,Jindal Drilling And Industries Limited,06012011,524.80,528.80,515.00
,518.35,25740
JISLJALEQ.NS,Jain Irrigation Systems Limited,06012011,219.90,233.35,219.90,231.6
0,992189
JKCEMENT.NS,JK Cement Limited,06012011,146.10,153.90,144.80,145.35,87112
JKIL.NS,JKIL.NS,06012011,184.00,184.00,178.05,179.50,5528
JKLAKSHMI.NS,JK Lakshmi Cement Limited,06012011,59.00,59.20,58.25,58.65,102687
JKPAPER.NS,JK Paper Limited,06012011,57.75,58.80,57.35,57.50,18521
JKTYRE.NS,JK Tyre & Industries Limited,06012011,133.80,134.40,131.30,131.80,5260
6
JMCPROJEC.NS,JMC Projects (India) Ltd.,06012011,200.00,201.00,199.00,200.70,753
2
JMFINANCI.NS,JM Financial Limited,06012011,34.00,34.20,33.00,34.00,924382
JMTAUTOLT.NS,JMT Auto Limited,06012011,89.95,90.00,88.00,88.05,101804
JOCIL.NS,Jocil Limited,06012011,332.00,335.00,328.20,330.15,1299
JPASSOCIA.NS,Jaiprakash Associates Limited,06012011,108.60,109.00,104.50,104.95,
7883841
JPPOWER.NS,Jppower,06012011,57.00,57.15,55.25,55.40,444163
JSL.NS,JSL Limited,06012011,108.50,108.90,105.60,106.40,244600
JSWENERGY.NS,JSW Energy Limited,06012011,99.45,100.15,96.50,96.95,629222
JSWSTEEL.NS,JSW Steel Limited,06012011,1152.70,1164.00,1093.80,1099.55,1485759
JUBILANT.NS,Jubilant Organosys Limited,06012011,280.50,283.30,278.10,279.35,6354
JUBLFOOD.NS,Jubilant Foodworks Limited,06012011,628.50,634.90,619.15,623.80,3996
44
JUMBO.NS,Jumbo Bag Limited,06012011,44.60,46.30,43.75,44.10,6350
JUNIORBEE.NS,Benchmark Mutual Fund-Nifty Junior Benchmark ,06012011,122.00,122.0
0,119.25,119.59,37583
JUPITER.NS,Jupiter Bioscience Limited,06012011,51.55,51.80,50.35,50.65,1116334
JYOTHYLAB.NS,Jyothy Laboratories Limited,06012011,267.95,274.00,265.20,272.55,11
340
JYOTISTRU.NS,Jyoti Structures Ltd,06012011,139.00,140.50,135.15,136.25,128572
KABRAEXTR.NS,Kabra Extrusion Technik Ltd,06012011,77.40,77.40,73.35,74.55,6319
KAJARIACE.NS,Kajaria Ceramics Ltd,06012011,72.00,72.50,69.50,69.70,123465
KAKATCEM.NS,Kakatiya Cement Sugar & Industries Ltd,06012011,81.80,81.80,80.25,80
.45,2257
KALECONSU.NS,Kale Consultants Limited,06012011,112.50,114.90,110.80,111.30,6147
KALINDEE.NS,Kalindee Rail Nirman (Engineers) Limited,06012011,190.50,194.95,188.
50,190.45,560096
KALPATPOW.NS,Kalpataru Power Transmission Ltd,06012011,168.50,169.90,167.00,167.
65,14129
KALYANIFR.NS,Kalyani Forge Limited,06012011,167.00,167.00,166.50,166.50,36
KAMATHOTE.NS,Kamat Hotels (I) Ltd,06012011,113.00,115.75,111.20,112.75,6442
KANORICHE.NS,Kanoria Chemicals & Industries Ltd,06012011,33.70,34.00,33.35,33.70
,6251
KANSAINER.NS,Kansai Nerolac Paints Limited,06012011,900.00,905.00,900.00,900.00,
534
KARURVYSY.NS,Karur Vysya Bank Ltd,06012011,525.00,530.00,524.00,525.00,25818
KAUSHALYA.NS,Kaushalya Infrastructure Development Corporat,06012011,14.50,14.70,
14.10,14.55,11781
KAVVERITE.NS,Kavveri Telecom Products Limited,06012011,124.50,124.50,119.25,121.
90,55897
KCP.NS,KCP Ltd,06012011,31.50,33.00,31.50,32.15,8972
KCPSUGIND.NS,KCP Sugar and Industries Corporation Ltd.,06012011,20.70,20.80,19.9
5,20.10,56010
KEI.NS,KEI Industries Limited,06012011,30.75,32.40,30.20,31.65,445573
KEMROCK.NS,Kemrock Industries and Exports Limited,06012011,550.00,550.60,532.30,
536.75,4541
KERNEX.NS,Kernex Microsystems (India) Limited,06012011,172.40,172.85,164.95,166.
50,112435
KESARENT.NS,Kesar Enterprises Ltd.,06012011,64.50,64.50,60.25,60.50,2986
KESORAMIN.NS,Kesoram Industries Ltd.,06012011,255.00,256.80,246.80,247.95,11368
KEYCORPSE.NS,Keynote Corp. Serv. Ltd.,06012011,68.40,68.40,68.40,68.40,1
KFA.NS,Kingfisher Airlines Limited,06012011,66.50,66.75,64.70,65.10,2083584
KGL.NS,Karuturi Global Limited,06012011,20.60,21.15,19.55,19.65,6398309
KHAITANEL.NS,Khaitan Electricals Limited,06012011,177.00,178.00,165.45,165.45,23
28
KHANDSE.NS,Khandwala Securities Limited,06012011,18.50,18.90,18.00,18.70,821
KIL.NS,Kamdhenu Ispat Limited,06012011,22.15,22.45,21.85,21.95,17308
KINETICMO.NS,Kinetic Motor Company Limited,06012011,30.55,30.55,29.60,29.80,2171
6
KIRIDYES.NS,KIRIDYES.NS,06012011,503.80,520.00,482.00,486.00,87823
KKCL.NS,Kewal Kiran Clothing Limited,06012011,639.00,650.00,616.00,618.35,4294
KLGSYSTEL.NS,KLG Systel Ltd.,06012011,91.60,93.50,89.10,90.85,534423
KMSUGAR.NS,K.M.Sugar Mills Limited,06012011,5.10,5.60,5.10,5.20,34492
KNRCON.NS,KNRCON.NS,06012011,173.30,173.30,165.00,168.35,2033
KOHINOOR.NS,Kohinoor Foods Limited,06012011,56.90,57.30,55.00,55.30,30753
KOLTEPATI.NS,Kolte - Patil Developers Limited,06012011,51.60,53.45,51.10,51.45,1
6246
KOPDRUGS.NS,KDL Biotech Limited,06012011,8.30,8.60,8.20,8.35,2520
KOPRAN.NS,Kopran Ltd.,06012011,34.45,35.10,34.45,34.90,20649
KOTAKBANK.NS,Kotak Mahindra Bank Limited,06012011,450.00,454.90,442.80,445.10,46
0618
KOTAKGOLD.NS,Kotak Mutual Fund - Gold Exchange Traded Fund,06012011,1999.00,1999
.00,1977.50,1982.00,64513
KOTAKNIFT.NS,Kotak Nifty Limited,06012011,611.50,611.50,609.00,609.00,146
KOTAKPSUB.NS,Kotak Mahindra Mutual Fund,06012011,451.00,452.00,442.00,444.12,848
KOTARISUG.NS,Kothari Sugars And Chemicals Limited,06012011,8.65,8.65,8.15,8.25,7
7151
KOTHARIPE.NS,Kothari Petrochemicals Ltd,06012011,8.00,8.30,8.00,8.15,3590
KOTHARIPR.NS,Kothari Products Ltd.,06012011,437.00,458.45,437.00,447.75,773
KOUTONS.NS,Koutons Retail India Limited,06012011,56.20,56.75,53.60,53.85,135829
KPIT.NS,KPIT Cummins Infosystems Limited,06012011,145.80,150.85,145.15,149.90,56
9260
KPRMILL.NS,K.P.R. Mill Limited,06012011,199.00,204.85,193.00,195.55,5057
KRBL.NS,KRBL Limited,06012011,40.90,41.00,39.05,39.95,332975
KRISHNAEN.NS,KRISHNAEN.NS,06012011,2.60,2.60,2.60,2.60,6228
KSBPUMPS.NS,KSB Pumps Ltd.,06012011,535.50,539.90,530.00,535.10,1150
KSCL.NS,Kaveri Seed Company Limited,06012011,352.00,352.00,341.15,343.80,4743
KSE.NS,KSE Limited,06012011,184.00,184.00,180.00,180.65,638
KSERAPRO.NS,K Sera Sera Productions Limited,06012011,13.00,13.10,13.00,13.00,103
7134
KSK.NS,KSK Energy Ventures Limited,06012011,134.70,134.70,125.00,126.10,209118
KSOILS.NS,K S Oils Limited,06012011,45.20,45.50,43.80,44.25,1372101
KTKBANK.NS,The Karnataka Bank Limited,06012011,160.20,166.45,157.70,163.90,85915
0
LAKPRE.NS,Lakshmi Precision Screws Limited,06012011,66.50,67.00,64.50,65.55,1165
LAKSHMIEF.NS,Lakshmi Energy and Foods Limited,06012011,73.30,73.65,71.30,72.20,1
51256
LAKSHMIMI.NS,Lakshmi Mills Co,06012011,2233.00,2233.00,2150.00,2223.95,29
LAKSHVILA.NS,Lakshmi Vilas Bank Ltd,06012011,116.80,117.70,109.00,109.60,338098
LANCOIN.NS,Lanco Industries Ltd,06012011,54.05,54.65,53.00,53.30,17036
LAOPALA.NS,La Opala RG Limited,06012011,75.80,82.30,73.50,74.75,152335
LAXMIMACH.NS,Lakshmi Machine Works Ltd.,06012011,2434.00,2445.00,2382.00,2389.90
,1269
LCCINFOTE.NS,LCC Infotech Limited,06012011,1.15,1.20,1.15,1.15,44690
LGBFORGE.NS,LGB Forge Limited,06012011,3.90,3.90,3.70,3.75,7028
LIBERTSHO.NS,Liberty Shoes Ltd,06012011,113.40,113.80,109.10,109.60,44771
LICHSGFIN.NS,LIC Housing Finance Ltd,06012011,188.50,189.30,180.60,181.95,240232
7
LIQUIDBEE.NS,Benchmark Asset Management Company Private Li,06012011,999.99,1000.
01,999.99,999.99,88305
LITL.NS,Lanco Infratech Limited,06012011,63.40,63.40,61.35,61.70,7687097
LLOYDELEN.NS,Lloyd Electric & Engineering Ltd,06012011,73.00,73.85,72.05,72.70,2
0586
LLOYDFIN.NS,Lloyds Finance Ltd.,06012011,1.55,1.55,1.40,1.40,19487
LLOYDSTEE.NS,Lloyds Steel Industries Ltd.,06012011,17.15,17.90,17.15,17.35,22003
64
LML.NS,LML Ltd.,06012011,11.90,11.95,11.60,11.65,169453
LOGIXMICR.NS,Logix Microsystems Limited,06012011,31.35,31.35,29.60,30.10,7326
LOKESHMAC.NS,LOKESH MACHINES LIMITED,06012011,55.75,55.75,52.25,54.15,7589
LOTUSEYE.NS,Lotus Eye Care Hospital Limited,06012011,14.65,14.95,14.55,14.60,143
35
LPDC.NS,Landmark Property Development Company Limited,06012011,3.70,3.80,3.70,3.
80,20244
LT.NS,Larsen & Toubro Limited,06012011,1945.00,1945.00,1874.00,1877.90,1833539
LUMAXAUTO.NS,Lumax Automotive Systems Limited,06012011,42.70,42.70,41.00,41.45,8
21
LUMAXIND.NS,Lumax Industries Ltd,06012011,351.00,363.00,341.05,356.00,22314
LUMAXTECH.NS,Lumax Auto Technologies Limited,06012011,182.00,182.00,174.05,178.2
0,1727
LUPIN.NS,Lupin Limited,06012011,491.50,493.00,486.25,489.55,360620
LYKALABS.NS,Lyka Labs Ltd,06012011,28.55,28.55,27.70,27.90,13158
MADHAV.NS,Madhav Marbles and Granites Limited,06012011,27.40,28.30,27.25,27.65,2
169
MADHUCON.NS,Madhucon Projects Limited,06012011,118.80,119.90,115.50,117.60,14163
MADRASCEM.NS,Madras Cements Ltd.,06012011,111.00,111.00,105.10,105.50,24410
MADRASFER.NS,MADRASFER.NS,06012011,21.10,21.70,20.30,20.40,241940
MAGMA.NS,Magma Shrachi Finance Limited,06012011,71.95,73.50,70.60,70.90,40324
MAGNUM.NS,Magnum Ventures Limited,06012011,8.35,8.35,8.25,8.30,3325
MAHABANK.NS,Bank of Maharashtra,06012011,66.00,66.00,64.00,64.80,146771
MAHINDFOR.NS,Mahindra Forgings Limited,06012011,89.00,91.00,85.55,85.75,53451
MAHINDUGI.NS,Mahindra Ugine Steel Co. Ltd,06012011,67.90,67.90,64.15,65.50,9355
MAHLIFE.NS,Mahindra Lifespace Developers Limited,06012011,370.10,370.10,355.30,3
62.70,28684
MAHSCOOTE.NS,Maharashtra Scooters Ltd,06012011,400.00,400.00,393.00,393.40,1011
MAHSEAMLE.NS,Maharashtra Seamless Ltd,06012011,379.85,379.85,375.00,375.60,20868
MALUPAPER.NS,Malu Paper Mills Limited,06012011,14.00,14.55,14.00,14.30,2236
MALWACOTT.NS,Malwa Cotton Spg. Mills Ltd,06012011,51.50,51.50,48.55,48.90,3891
MANAKSIA.NS,Manaksia Limited,06012011,82.60,85.80,82.00,84.00,20797
MANALIPET.NS,Manali Petrochemical Ltd,06012011,15.30,15.45,14.90,14.95,105235
MANALU.NS,Man Aluminium Limited,06012011,55.30,55.50,55.00,55.40,257
MANGALAM.NS,Mangalam Drugs And Organics Limited,06012011,16.05,16.45,16.00,16.30
,2698
MANGCHEFE.NS,MANGCHEFE.NS,06012011,41.00,41.30,39.20,39.70,717737
MANGLMCEM.NS,Mangalam Cement Ltd,06012011,135.00,136.00,133.70,135.25,21953
MANGTIMBE.NS,Mangalam Timber Products Ltd,06012011,20.00,20.70,19.70,19.75,3900
MANINDS.NS,Man Industries (India) Ltd.,06012011,81.10,84.40,81.10,83.45,71213
MANUGRAPH.NS,Manugraph India Ltd.,06012011,61.00,61.45,59.25,59.70,15097
MARALOVER.NS,Maral Overseas Ltd,06012011,19.15,19.40,18.00,18.00,20425
MARG.NS,Marg Limited,06012011,155.90,155.90,150.15,151.35,19745
MARICO.NS,Marico Limited,06012011,124.50,131.00,123.75,127.65,720699
MARKSANS.NS,Marksans Pharma Limited,06012011,3.65,3.65,3.45,3.45,159313
MARUTI.NS,Maruti Udyog Limited,06012011,1415.05,1425.00,1366.30,1373.90,353272
MASTEK.NS,Mastek Ltd,06012011,181.90,186.80,175.00,175.35,157047
MAWANASUG.NS,Mawana Sugars Limited,06012011,31.20,31.20,30.35,30.65,11812
MAX.NS,Max India Ltd,06012011,149.80,150.15,146.00,146.60,153740
MAXWELL.NS,Maxwell Industries Limited,06012011,19.60,20.00,18.60,18.85,31354
MAYTASINF.NS,Maytas Infra Limited,06012011,190.00,192.10,185.00,185.60,445848
MBECL.NS,Mcnally Bharat Engineering Company Limited,06012011,222.40,229.80,221.0
0,226.60,9169
MBLINFRA.NS,MBL Infrastructures Limited,06012011,214.00,214.00,206.00,207.80,146
53
MCDHOLDIN.NS,McDowell Holdings Limited,06012011,135.75,135.75,128.15,129.20,5570
MCDOWELL-.NS,United Spirits Limited,06012011,1438.35,1450.50,1366.65,1408.60,136
399
MCLEODRUS.NS,Mcleod Russel India Limited,06012011,219.00,223.50,216.10,217.95,49
4306
MEGASOFT.NS,Megasoft Limited,06012011,31.10,31.50,31.00,31.00,1778
MEGH.NS,Meghmani Organics Limited,06012011,17.15,17.80,17.10,17.70,163079
MELSTAR.NS,Melstar Information Technologies Ltd.,06012011,10.20,12.10,10.05,11.6
5,92252
MERCK.NS,Merck Limited,06012011,745.30,748.50,727.00,733.75,3843
MHRIL.NS,Mahindra Holidays & Resorts India Limited,06012011,405.50,415.00,405.50
,410.00,2328
MIC.NS,MIC Electronics Limited,06012011,33.95,34.30,33.75,33.95,129408
MICROTECH.NS,Micro Technologies (India) Limited,06012011,170.05,171.50,167.10,16
7.80,9638
MID-DAY.NS,Mid-Day Multimedia Limited,06012011,40.70,41.15,39.85,39.95,105791
MINDAIND.NS,Minda Industries Limited,06012011,310.00,313.00,305.00,309.35,177
MINDTREE.NS,MindTree Consulting Limited,06012011,548.50,552.10,521.10,540.90,227
50
MIRCELECT.NS,MIRC Electronics Ltd.,06012011,25.70,26.00,24.80,24.90,131034
MIRZAINT.NS,Mirza International Limited,06012011,22.40,23.80,22.05,22.75,73437
MLL.NS,Mercator Lines Limited,06012011,58.20,58.45,56.00,56.40,991203
MMFL.NS,MM Forgings Ltd.,06012011,133.00,137.45,126.50,131.60,3296
MMTC.NS,MMTC Limited,06012011,1180.00,1254.00,1180.00,1217.25,46300
MONNETISP.NS,Monnet Ispat Ltd,06012011,579.00,579.00,553.00,565.85,391066
MONSANTO.NS,Monsanto India Limited,06012011,1878.00,1920.00,1850.00,1866.00,1153
MORARJETE.NS,MORARJETE.NS,06012011,25.75,25.95,24.75,25.20,7618
MOREPENLA.NS,Morepen Laboratories Ltd,06012011,6.25,6.40,6.05,6.05,161297
MOSERBAER.NS,Moser-Baer (I) Ltd,06012011,62.50,62.85,60.40,60.85,527633
MOTHERSUM.NS,Motherson Sumi Systems Ltd.,06012011,184.10,192.00,184.10,186.70,20
684
MOTILALOF.NS,Motilal Oswal Financial Services Limited,06012011,166.30,169.90,164
.20,164.75,5806
MOTOGENFI.NS,The Motor & General Finance Ltd,06012011,45.45,46.50,45.25,45.30,87
2
MPHASIS.NS,MphasiS Limited,06012011,695.85,695.85,677.30,680.55,172937
MPSLTD.NS,Mpsltd,06012011,45.25,46.50,45.15,45.90,1414
MRF.NS,MRF Ltd.,06012011,7332.00,7384.50,7155.00,7179.95,7488
MRO-TEK.NS,MRO-TEK Limited,06012011,24.80,24.80,23.85,23.95,5639
MRPL.NS,Mangalore Refinery and Petrochemicals Ltd.,06012011,76.40,76.70,74.00,74
.15,795699
MSPL.NS,MSP Steel & Power Limited,06012011,67.80,68.20,66.05,67.00,44033
MTNL.NS,Mahanagar Telephone Nigam Ltd.,06012011,57.10,57.85,56.50,56.75,551271
MUDRA.NS,Mudra Lifestyle Limited,06012011,58.10,59.95,57.00,57.15,21841
MUKANDENG.NS,Mukand Engineers Limited,06012011,41.00,42.05,39.10,39.80,4501
MUKANDLTD.NS,Mukand Limited,06012011,61.35,62.70,59.50,60.30,11913
MUKTAARTS.NS,Mukta Arts Ltd.,06012011,51.00,51.00,49.35,49.35,618
MUNDRAPOR.NS,Mundra Port and Special Economic Zone Limited,06012011,158.30,160.0
0,154.00,154.95,1874274
MUNJALAU.NS,Munjal Auto Industries Limited,06012011,125.60,129.95,125.60,128.00,
2754
MUNJALSHO.NS,Munjal Showa Ltd,06012011,54.00,55.00,54.00,54.20,3815
MURLIIND.NS,Murli Industries Limited,06012011,62.40,62.40,59.00,59.15,24788
MURUDCERA.NS,Murudeshwar Ceramics Ltd,06012011,22.95,23.50,22.50,22.95,28303
MVL.NS,MVL Limited,06012011,27.20,27.80,26.55,27.45,798969
MVLIND.NS,MVL Industries Limited,06012011,21.35,22.20,20.80,21.10,629
MYSOREBAN.NS,State Bank Of MySore,06012011,690.05,699.00,678.00,681.90,2365
NAGARCONS.NS,Nagarjuna Construction Co. Ltd,06012011,148.20,148.70,139.20,141.25
,2027282
NAGARFERT.NS,Nagarjuna Fertiliser & Chemicals Ltd.,06012011,33.50,33.50,31.00,31
.10,7908018
NAGREEKCA.NS,Nagreeka Capital & Infrastructure Limited,06012011,37.00,38.50,37.0
0,37.20,143
NAGREEKEX.NS,Nagreeka Exports Limited,06012011,40.00,42.00,40.00,40.55,7423
NAHARCAP.NS,NAHARCAP.NS,06012011,86.35,87.70,85.20,86.00,1999
NAHARINDU.NS,Nahar Industrial Enterprises Limited,06012011,75.60,76.30,74.55,75.
00,1866
NAHARINVS.NS,Nahar Investments and Holding Limited,06012011,40.00,42.95,40.00,41
.00,14066
NAHARSPIN.NS,Nahar Spinning Mills Ltd.,06012011,120.05,122.00,119.00,119.75,9358
NANDAN.NS,Nandan Exim Limited,06012011,2.50,2.50,2.30,2.45,128038
NATCOPHAR.NS,Natco Pharma Limited,06012011,319.00,320.00,308.00,310.15,54379
NATIONALU.NS,National Aluminium Company Limited,06012011,399.90,403.80,393.10,39
3.95,22304
NATNLSTEE.NS,NATIONAL STEEL AND AGRO INDUSTRIES LIMITED,06012011,24.10,24.90,24.
05,24.25,19432
NAVINFLUO.NS,Navin Fluorine International Limited,06012011,319.00,322.00,306.10,
308.20,199891
NAVNETPUB.NS,Navneet Publications Ltd.,06012011,63.00,63.40,61.50,61.75,126650
NBVENTURE.NS,Nava Bharat Ventures Limited,06012011,331.00,332.70,326.00,330.00,7
2123
NCLIND.NS,NCL Industries Limited,06012011,29.20,29.85,29.10,29.55,3345
NDTV.NS,New Delhi Television Limited,06012011,86.55,87.00,84.20,85.05,38710
NECLIFE.NS,Nectar Lifesciences Limited,06012011,31.40,31.65,29.40,29.55,67376
NELCAST.NS,Nelcast Limited,06012011,124.05,124.05,114.15,116.00,417642
NELCO.NS,NELCO Limited,06012011,117.80,118.20,116.25,116.65,76167
NEOCURE.NS,Neocure Therapeutics Ltd,06012011,4.00,4.20,3.95,4.00,9338
NEPCMICON.NS,NEPC India Ltd,06012011,5.75,6.30,5.75,6.05,18654
NESCO.NS,NESCO.NS,06012011,550.00,550.00,534.00,534.70,805
NESTLEIND.NS,Nestle India Limited,06012011,3900.00,3949.00,3805.00,3833.80,16829
NETWORK18.NS,Network 18 Fincap Limited,06012011,135.50,136.80,131.20,135.55,1104
7
NEULANDLA.NS,Neuland Laboratories Ltd,06012011,136.00,136.00,134.00,134.00,226
NEYVELILI.NS,Neyveli Lignite Corporation Limited,06012011,140.00,140.00,135.25,1
36.35,206490
NFL.NS,National Fertilizers Limited,06012011,115.55,115.55,107.30,109.35,334194
NHPC.NS,NHPC Limited,06012011,28.75,28.75,28.20,28.30,3214335
NICCO.NS,Nicco Corporation Limited,06012011,4.00,4.15,3.95,4.00,6900
NIFTYBEES.NS,Benchmark Mutual Fund,06012011,616.55,617.00,606.60,607.46,131737
NIITLTD.NS,NIIT Limited,06012011,57.60,58.00,56.40,57.35,339410
NIITTECH.NS,NIIT Technologies Limited,06012011,208.40,213.70,206.55,209.40,11012
4
NILKAMAL.NS,Nilkamal Limited,06012011,366.15,374.90,366.15,369.70,1741
NIPPOBATR.NS,Nippo Batteries Co. Limited,06012011,445.00,454.95,427.20,428.40,33
25
NIRMA.NS,Nirma Ltd.,06012011,233.00,234.70,231.20,231.40,75581
NISSAN.NS,NISSAN.NS,06012011,3.20,3.35,3.15,3.15,202844
NITCO.NS,Nitco Tiles Limited,06012011,71.00,71.80,68.00,68.90,47877
NITINFIRE.NS,Nitin Fire Protection Industries Limited,06012011,78.65,78.65,77.15
,77.50,67997
NITINSPIN.NS,Nitin Spinners Limited,06012011,12.90,13.00,12.70,12.75,18721
NMDC.NS,NMDC.NS,06012011,283.00,285.10,277.25,278.10,233608
NOCIL.NS,National Organic Chemical Industries Ltd.,06012011,20.35,20.50,19.80,19
.90,249989
NOIDATOLL.NS,Noida Toll Bridge Company Ltd,06012011,31.20,31.50,30.50,30.65,2434
87
NORBTEAEX.NS,Norben Tea & Exports Ltd.,06012011,11.00,12.45,10.85,11.55,42759
NORTHGATE.NS,Northgate Technologies Limited,06012011,17.25,17.35,16.80,16.90,229
46
NOVOPANIN.NS,Novopan Industries Limited,06012011,33.40,33.40,32.30,33.00,799
NRBBEARIN.NS,NRB Bearing Limited,06012011,58.60,58.65,57.50,57.60,15941
NRC.NS,NRC Ltd.,06012011,9.50,10.25,9.10,9.20,13490
NSIL.NS,Nalwa Sons Investments Limited,06012011,1000.00,1024.80,995.00,995.00,33
NTPC.NS,NTPC Limited,06012011,199.55,202.25,197.55,202.00,2565080
NUCENT.NS,Nucent Finance Limited,06012011,2.80,2.90,2.80,2.90,2591
NUCHEM.NS,Nuchem Ltd,06012011,6.35,6.80,6.00,6.50,2433
NUCLEUS.NS,Nucleus Software Exports Limited,06012011,127.20,128.60,122.35,123.25
,18812
NUMERICPW.NS,Numeric Power Systems Limited,06012011,305.00,307.00,298.10,300.00,
22088
NUTEK.NS,Nu Tek India Limited,06012011,15.85,16.55,15.60,16.55,2138193
OCL.NS,OCL India Ltd.,06012011,114.95,114.95,110.40,111.00,6818
OFSS.NS,Oracle Financial Services Software Limited,06012011,2311.35,2328.70,2276
.00,2290.90,12137
OIL.NS,Oil India Limited,06012011,1395.00,1407.30,1365.00,1368.00,140075
OILCOUNTU.NS,Oil Country Tubular Ltd,06012011,93.40,95.40,90.50,93.60,74840
OISL.NS,OCL Iron and Steel Limited,06012011,64.80,65.75,64.00,64.40,122836
OMAXAUTO.NS,OMAX AUTOS LIMITED,06012011,50.95,50.95,50.00,50.05,7749
OMAXE.NS,Omaxe Limited,06012011,146.50,150.45,146.50,148.90,156560
OMNITECH.NS,Omnitech Infosolutions Limited,06012011,218.35,220.30,200.00,201.35,
156848
ONGC.NS,Oil & Natural Gas Corpn Ltd,06012011,1269.40,1270.60,1216.50,1227.30,158
8307
ONMOBILE.NS,ONMOBILE.NS,06012011,302.85,306.55,297.00,298.90,175578
ONWARDTEC.NS,Onward Technologies Ltd,06012011,49.50,50.45,47.75,50.25,100799
OPTOCIRCU.NS,Opto Circuits (India) Limited,06012011,252.50,252.50,243.05,244.80,
680937
ORBITCORP.NS,Orbit Corporation Limited,06012011,80.50,80.65,76.00,76.65,420155
ORCHIDCHE.NS,Orchid Chemicals & Pharmaceuticals Ltd,06012011,307.90,308.90,294.1
0,297.70,1892438
ORIENTABR.NS,Orient Abrasives Limited,06012011,37.85,38.90,37.20,37.45,19369
ORIENTBAN.NS,Oriental Bank of Commerce,06012011,382.70,386.80,374.10,378.65,7030
59
ORIENTCER.NS,Orient Ceramics & Industrial Limited,06012011,74.55,76.00,74.50,74.
60,1599
ORIENTHOT.NS,Oriental Hotels Ltd,06012011,33.55,34.25,33.50,33.90,15163
ORIENTPPR.NS,Orient Paper & Industries Ltd,06012011,53.10,54.00,52.50,53.65,8869
26
OUDHSUG.NS,Oudh Sugar Mills Ltd,06012011,41.35,41.35,39.40,39.65,15562
PAGEIND.NS,Page Industries Limited,06012011,1510.95,1515.00,1486.20,1490.20,447
PANACEABI.NS,Panacea Biotec Ltd.,06012011,208.00,210.50,202.70,208.15,21091
PANORAMUN.NS,Panoramic Universal Limited,06012011,21.55,21.90,21.10,21.15,18941
PANTALOON.NS,Pantaloon Retail (India) Ltd.,06012011,375.00,379.05,363.25,371.90,
356106
PAPERPROD.NS,The Paper Products Limited,06012011,56.05,56.80,56.05,56.40,17798
PARACABLE.NS,Paramount Communications Ltd,06012011,5.95,6.10,5.85,5.90,32144
PARAL.NS,Parekh Aluminex Limited,06012011,345.90,352.00,330.50,330.50,32886
PAREKHPLA.NS,Parekh Platinum Ltd,06012011,6.60,6.60,6.45,6.45,1192
PARSVNATH.NS,Parsvnath Developers Limited,06012011,58.85,58.85,56.65,57.70,34801
7
PATELENG.NS,Patel Engineering Limited,06012011,305.00,305.00,298.00,298.90,15340
9
PATINTLOG.NS,Patel Integrated Logistics Limited,06012011,32.20,32.80,32.20,32.35
,610
PATNI.NS,Patni Computer Systems Limited,06012011,471.00,471.00,461.45,462.60,206
023
PATSPINLT.NS,Patspin India Ltd,06012011,19.20,19.50,19.20,19.20,795
PBAINFRA.NS,PBA Infrastructure Limited,06012011,69.50,70.00,67.60,68.05,11404
PDUMJEIND.NS,PDUMJEIND.NS,06012011,23.60,23.60,22.40,22.40,19
PDUMJEPUL.NS,Pudumjee Pulp & Paper Mills Ltd.,06012011,24.30,24.75,24.15,24.25,2
303
PEACOCKIN.NS,Peacock Industries Ltd,06012011,2.90,3.15,2.90,3.05,2655
PEARLPOLY.NS,Pearl Polymers Ltd,06012011,16.65,17.10,16.65,16.90,2033
PENINLAND.NS,Peninsula Land Limited,06012011,68.00,68.80,63.55,64.95,195786
PEPL.NS,PEPL.NS,06012011,3.90,4.20,3.90,4.00,25
PETRONENG.NS,Petron Engineering Construction Ltd.,06012011,377.00,383.95,376.00,
380.00,727
PETRONET.NS,Petronet LNG Limited,06012011,123.10,125.80,121.50,124.45,2331096
PFC.NS,Power Finance Corporation Limited,06012011,303.30,303.50,294.20,298.15,10
56125
PFIZER.NS,Pfizer Ltd.,06012011,1100.10,1147.90,1100.10,1130.35,2242
PFOCUS.NS,Prime Focus Limited,06012011,68.30,68.30,65.00,65.55,112171
PGHH.NS,Procter & Gamble Hygiene and Health Care Limi,06012011,1831.55,1839.90,1
800.00,1811.10,415
PHILIPCAR.NS,Phillips Carbon Black Ltd.,06012011,164.00,165.60,157.85,158.70,346
95
PHOENIXLT.NS,The Phoenix Mills Limited,06012011,217.50,224.00,217.50,223.00,9770
PIDILITIN.NS,Pidilite Industries Ltd,06012011,149.90,149.90,147.20,149.15,13925
PIONEEREM.NS,Pioneer Embroideries Limited,06012011,24.15,24.55,24.15,24.20,7122
PIPAVAVYD.NS,Pipavav Shipyard Limited,06012011,86.45,87.20,83.90,84.85,1766765
PIRGLASS.NS,PIRGLASS.NS,06012011,112.25,116.90,112.25,115.85,20118
PIRHEALTH.NS,Piramal Healthcare Limited,06012011,488.00,490.00,481.25,483.75,222
966
PIRLIFE.NS,PIRLIFE.NS,06012011,121.10,121.10,116.20,117.00,3806
PITTILAM.NS,Pitti Laminations Limited,06012011,43.10,45.45,43.10,44.15,1740
PLASTIBLE.NS,Plastiblends India Limited,06012011,181.05,181.05,181.05,181.05,50
PLETHICO.NS,Plethico Pharmaceuticals Limited,06012011,370.95,381.00,366.25,376.3
5,24150
PNB.NS,Punjab National Bank,06012011,1205.10,1210.00,1182.10,1191.15,439862
PNBGILTS.NS,PNB Gilts Limited,06012011,28.55,28.80,28.10,28.30,28216
PNC.NS,Pritish Nandy Communications Ltd.,06012011,22.15,22.90,21.50,21.65,5423
POCHIRAJU.NS,Pochiraju Industries Limited,06012011,20.30,20.50,20.10,20.20,9854
POLARIND.NS,POLARIND.NS,06012011,5.60,5.60,5.25,5.35,20055
POLARIS.NS,Polaris Software Lab Limited,06012011,191.50,191.50,182.75,185.70,866
751
POLYPLEX.NS,Polyplex Corporation Ltd.,06012011,365.00,368.00,348.00,349.70,77816
PONNIEROD.NS,Ponni Sugars (Erode) Limited,06012011,125.05,128.00,123.05,123.85,3
474
POWERGRID.NS,Power Grid Corporation of India Limited,06012011,98.20,99.75,97.80,
99.00,9515665
PPAP.NS,Precision Pipes And Profiles Company Limited,06012011,108.00,109.00,107.
30,108.80,4783
PRAENG.NS,Prajay Engineers Syndicate Limited,06012011,19.00,19.25,18.15,18.35,73
180
PRAJIND.NS,Praj Industries Ltd,06012011,87.05,87.50,80.70,82.00,5248135
PRAKASH.NS,Prakash Industries Ltd,06012011,125.60,125.70,121.55,122.60,76129
PRATIBHA.NS,Pratibha Industries Limited,06012011,70.10,70.65,68.15,68.80,79597
PRECOT.NS,Precot Meridian Limited,06012011,219.15,220.00,216.10,216.75,2035
PRECWIRE.NS,Precision Wires India Ltd,06012011,121.00,123.95,120.80,122.05,1286
PREMIER.NS,Premier Limited,06012011,119.65,122.00,115.15,119.85,3143
PRETAILDV.NS,Pantaloon Retail (India) Ltd,06012011,309.30,309.30,296.45,304.00,2
212
PRICOL.NS,Pricol Limited,06012011,24.40,24.40,23.60,23.65,18405
PRIMESECU.NS,Prime Securities Limited,06012011,35.25,35.75,34.60,34.70,5535
PRISMCEM.NS,Prism Cements Ltd,06012011,54.00,54.55,52.25,52.80,308197
PRITHVI.NS,Prithvi Information Solutions Limited,06012011,42.70,42.70,40.80,40.9
5,14455
PROVOGUE.NS,Provogue (India) Limited,06012011,62.10,62.70,61.15,61.50,95002
PSL.NS,PSL Limited,06012011,95.80,95.80,93.05,94.45,64702
PSUBNKBEE.NS,Benchmark Mutual Fund - PSU Bank Benchmark Ex,06012011,440.00,440.0
0,428.75,429.63,1083
PTC.NS,PTC India Limited,06012011,124.00,125.85,119.10,120.05,271668
PTL.NS,PTL Enterprises Limited,06012011,29.50,30.00,29.35,29.50,1762
PUNJABCHE.NS,Punjab Chemicals & Crop Protection Limited,06012011,115.00,121.85,1
15.00,116.45,2966
PUNJLLOYD.NS,Punj Lloyd Limited,06012011,114.55,114.55,108.05,109.15,3716544
PURVA.NS,Puravankara Projects Limited,06012011,115.40,115.40,110.00,110.45,19120
PVP.NS,PVP Ventures Limited,06012011,11.30,11.50,10.80,10.95,265506
PVR.NS,PVR Limited,06012011,148.50,153.00,145.25,146.40,47135
QGOLDHALF.NS,QGOLDHALF.NS,06012011,992.10,993.00,983.00,986.55,1699
QNIFTY.NS,Quantum Index Fund -Exchange Traded Fund (ETF,06012011,612.00,612.00,6
04.00,605.10,150
QUINTEGRA.NS,Quintegra Solutions Limited,06012011,12.00,12.10,11.65,11.65,15899
RADAAN.NS,Radaan Mediaworks India Limited,06012011,2.75,2.85,2.75,2.75,4666
RADICO.NS,Radico Khaitan Limited,06012011,158.80,158.80,155.70,157.90,60623
RAINCOM.NS,RAINCOM.NS,06012011,187.00,187.00,179.55,183.80,30894
RAJESHEXP.NS,Rajesh Exports Ltd.,06012011,134.70,137.20,133.50,134.25,773990
RAJOIL.NS,Raj Oil Mills Limited,06012011,44.35,44.65,43.25,43.45,88177
RAJRAYON.NS,Raj Rayon Limited,06012011,14.30,14.60,14.15,14.25,2935
RAJSREESU.NS,Rajshree Sugars & Chemicals Ltd,06012011,79.50,79.50,72.70,73.55,57
892
RAJTV.NS,Raj Television Network Limited,06012011,53.80,54.90,53.35,54.00,1826
RAJVIR.NS,Rajvir Industries Limited,06012011,204.20,245.00,204.20,207.80,1314
RALLIS.NS,Rallis India Ltd.,06012011,1415.00,1439.00,1385.00,1389.10,9778
RAMANEWS.NS,Rama Newsprint and Papers Limited,06012011,20.15,20.20,19.10,19.85,7
3798
RAMCOIND.NS,Ramco Industries Ltd,06012011,59.75,61.00,59.25,60.20,23166
RAMCOSYS.NS,Ramco Systems Limited,06012011,128.95,128.95,120.25,121.10,10765
RAMSARUP.NS,Ramsarup Industries Limited,06012011,25.55,25.60,24.35,24.65,96402
RANASUG.NS,Rana Sugars Ltd,06012011,8.55,8.55,8.25,8.30,459246
RANBAXY.NS,Ranbaxy Laboratories Ltd,06012011,602.10,610.45,596.10,604.65,1059631
RANEENGIN.NS,Rane Engine Valve Limited,06012011,289.50,289.50,289.50,289.50,50
RANEHOLDI.NS,Rane Holdings Limited,06012011,310.00,310.00,301.00,302.65,604
RANEHOLDI.NS,Rane Holdings Limited,06012011,310.00,310.00,301.00,302.65,604
RATNAMANI.NS,Ratnamani Metals & Tubes Limited,06012011,124.00,126.35,123.05,125.
40,8780
RAYMOND.NS,Raymond Ltd.,06012011,370.40,371.60,361.35,363.10,193985
RBL.NS,Rane Brake Lining Limited,06012011,150.55,152.80,145.30,145.35,1032
RCF.NS,Rashtriya Chemicals and Fertilizers Ltd.,06012011,96.70,96.80,92.40,93.05
,2949183
RCOM.NS,Reliance Communications Limited,06012011,140.30,142.80,138.55,139.75,551
7404
RECLTD.NS,RECLTD.NS,06012011,279.10,281.85,264.00,265.80,5464812
REDINGTON.NS,Redington (India) Limited,06012011,78.50,78.95,74.00,75.00,1573508
REFEX.NS,Refex Refrigerants Limited,06012011,39.85,39.90,37.00,38.15,24122
REGENCERA.NS,Regency Ceramics Ltd.,06012011,7.30,7.90,7.30,7.70,900
REIAGROLT.NS,Rei Agro Limited,06012011,27.30,27.30,26.35,26.85,1669765
REISIXTEN.NS,REI Six Ten Retail Limited,06012011,62.70,64.65,61.30,62.70,1924
RELBANK.NS,Reliance Mutual Fund -Banking Exchange Traded,06012011,1180.00,1180.0
0,1100.00,1114.00,46
RELCAPITA.NS,Reliance Capital Limited,06012011,660.25,665.00,654.05,659.90,84216
0
RELGOLD.NS,Reliance Mutual Fund - Gold Exchange Traded F,06012011,1943.00,1943.0
0,1925.00,1928.35,7174
RELIANCE.NS,Reliance Industries Ltd,06012011,1078.00,1091.40,1074.55,1085.60,497
4697
RELIGARE.NS,Religare Enterprises Limited,06012011,466.00,469.45,461.00,464.05,30
992
RELINFRA.NS,RELINFRA.NS,06012011,860.05,877.85,851.15,860.45,1347430
RELMEDIA.NS,Relmedia,06012011,228.20,231.50,220.25,221.95,836769
RENUKA.NS,Shree Renuka Sugars Limited,06012011,99.00,100.20,94.75,95.10,9447123
REPRO.NS,Repro India Limited,06012011,113.10,114.50,111.55,112.00,645
RESURGERE.NS,Resurgere Mines & Minerals India Limited,06012011,1.35,1.35,1.30,1.
30,2208275
REVATHI.NS,Revathi Equipment Limited,06012011,595.00,599.00,595.00,595.00,521
RICOAUTO.NS,Rico Auto Industries Ltd,06012011,21.10,21.45,20.70,20.85,170424
RIIL.NS,Reliance Industrial Infrastructure Limited,06012011,722.80,726.60,705.10
,709.95,110954
RJL.NS,Renaissance Jewellery Limited,06012011,76.00,76.60,75.20,75.80,1258
RKFORGE.NS,Ramkrishna Forgings Limited,06012011,135.50,135.50,119.10,119.75,6577
RMCL.NS,Radha Madhav Corporation Limited,06012011,12.70,12.90,12.50,12.60,86572
RML.NS,Rane (Madras) Limited,06012011,177.00,178.50,175.60,177.40,329
ROHITFERR.NS,Rohit Ferro-Tech Limited,06012011,51.25,54.00,51.25,53.45,111307
ROHLTD.NS,Royal Orchid Hotels Limited,06012011,78.50,80.60,78.10,78.80,8204
ROLTA.NS,Rolta India Ltd.,06012011,162.00,162.00,156.15,157.00,347302
ROMAN.NS,Roman Tarmat Limited,06012011,41.00,41.30,39.70,39.70,1528
RPGLIFE.NS,RPG Life Sciences Limited,06012011,88.90,89.00,84.50,85.90,19190
RPOWER.NS,RPOWER.NS,06012011,160.00,162.20,158.80,161.10,3738755
RSSOFTWAR.NS,R. S. Software (India) Limited,06012011,44.15,45.65,44.05,44.05,709
4
RSWM.NS,RSWM Limited,06012011,178.20,185.00,178.20,181.95,14717
RSYSTEMS.NS,R Systems International Limited,06012011,139.20,143.00,138.00,141.30
,5491
RUBYMILLS.NS,The Ruby Mills Ltd,06012011,965.05,990.00,945.50,946.35,1033
RUCHINFRA.NS,Ruchi Infrastructure Ltd.,06012011,25.30,25.65,24.25,24.50,25483
RUCHIRA.NS,Ruchira Papers Limited,06012011,21.00,21.60,21.00,21.20,8675
RUCHISOYA.NS,Ruchi Soya Industries Ltd.,06012011,117.50,117.80,113.15,115.15,681
567
SABERORGA.NS,Sabero Organics Gujarat Ltd,06012011,60.00,60.70,58.50,59.10,47689
SABTN.NS,Sri Adhikari Brothers Television Network Limi,06012011,56.10,56.75,54.6
0,55.55,9615
SADBHAV.NS,Sadbhav Engineering Limited,06012011,119.10,119.55,116.20,118.05,1249
2
SAGCEM.NS,Sagar Cements Ltd.,06012011,139.15,139.15,138.50,139.00,45
SAHPETRO.NS,Sah Petroleums Limited,06012011,25.50,25.65,25.50,25.65,1750
SAIL.NS,Steel Authority of India Ltd.,06012011,186.00,187.90,184.10,185.15,16460
29
SAKHTISUG.NS,Sakthi Sugars Ltd.,06012011,58.00,58.75,56.30,56.60,181189
SAKSOFT.NS,Saksoft Limited,06012011,48.35,53.40,48.25,50.50,11659
SAKUMA.NS,Sakuma Exports Limited,06012011,16.05,16.45,15.80,16.05,2890
SALORAINT.NS,Salora International Ltd.,06012011,43.05,45.40,43.00,43.15,22
SALSTEEL.NS,S.A.L. Steel Limited,06012011,10.10,10.10,9.60,9.75,96764
SAMBHAAV.NS,Sambhaav Media Limited,06012011,2.50,2.90,2.45,2.50,10826
SAMTEL.NS,Samtel Color Ltd.,06012011,12.00,12.00,11.60,11.65,8859
SANDESH.NS,The Sandesh Limited,06012011,314.00,327.00,301.05,304.35,99634
SANGAMIND.NS,Sangam (India) Ltd.,06012011,43.80,44.20,41.10,42.55,21067
SANGHIIND.NS,Sanghi Industries Limited,06012011,24.50,25.50,24.50,25.10,7245
SANGHIPOL.NS,Sanghi Polyesters Ltd.,06012011,2.90,2.95,2.80,2.80,12039
SANGHVIMO.NS,Sanghvi Movers Ltd.,06012011,170.10,171.00,166.90,169.35,30394
SANWARIA.NS,Sanwaria Agro Oils Limited,06012011,149.85,149.90,144.55,145.50,8858
SARDAEN.NS,Sarda Energy And Min,06012011,321.75,329.80,315.20,319.90,60196
SAREGAMA.NS,Saregama India Limited,06012011,76.90,78.55,76.65,77.45,1741
SARLAPOLY.NS,Sarla Performance Fibers Limited,06012011,138.00,139.00,138.00,139.
00,100
SASKEN.NS,Sasken Communication Technologies Limited,06012011,189.00,191.40,185.0
0,189.85,183513
SATHAISPA.NS,Sathavahana Ispat Ltd,06012011,56.50,56.50,54.05,54.35,10135
SATYAMCOM.NS,Satyam Computer Services Ltd,06012011,72.10,73.00,71.15,72.00,11552
096
SBBJ.NS,State Bank of Bikaner and Jaipur,06012011,625.00,627.85,611.15,616.55,54
88
SBIGETS.NS,SBI Mutual Fund - SBI Gold Exchange Traded Sc,06012011,2036.75,2036.7
5,2017.00,2019.80,4972
SBIN.NS,State Bank of India,06012011,2714.00,2714.00,2613.10,2622.40,3716708
SBT.NS,State Bank of Travancore,06012011,822.00,825.00,815.00,818.80,4539
SCI.NS,Shipping Corporation Of India Ltd.,06012011,134.10,134.90,132.15,133.85,7
46182
SEAMECLTD.NS,SEAMEC Limited,06012011,143.00,144.80,138.05,139.65,16877
SEINVEST.NS,S.E. Investments Limited,06012011,33.40,36.25,30.55,31.05,3133191
SELAN.NS,Selan Exploration Technology Limited,06012011,402.50,404.90,397.50,401.
40,26026
SELMCL.NS,SEL Manufacturing Company Limited,06012011,24.35,24.50,23.05,23.15,757
933
SESAGOA.NS,Sesa Goa Ltd.,06012011,345.00,346.50,341.75,344.20,2878574
SESHAPAPE.NS,Seshasayee Paper and Boards Ltd,06012011,247.05,252.00,247.05,249.5
0,301
SGFL.NS,Shree Ganesh Forgings Limited,06012011,8.85,8.85,8.85,8.85,100
SGL.NS,Shivalik Global Limited,06012011,6.30,6.55,6.25,6.35,2789
SHAHALLOY.NS,Shah Alloys Limited,06012011,17.00,17.00,16.40,16.60,3870
SHANTIGEA.NS,Shanthi Gears Ltd,06012011,45.20,45.20,43.75,43.80,30824
SHARIABEE.NS,Benchmark Mutual Fund - Shariah Benchmark Exc,06012011,138.20,138.2
0,138.20,138.20,123
SHARRESLT.NS,Sharyans Resources Ltd.,06012011,72.00,75.00,66.10,73.05,500
SHASUNCHE.NS,Shasun Chemicals and Drugs Ltd.,06012011,74.75,75.50,72.00,72.85,27
1145
SHILPAMED.NS,Shilpa Medicare Limited,06012011,267.00,273.75,267.00,269.85,3476
SHIVAMAUT.NS,Shivam Autotech Limited,06012011,135.10,141.00,135.10,139.15,1129
SHIVTEX.NS,Shiva Texyarn Limited,06012011,57.30,58.60,56.10,56.20,8633
SHIV-VANI.NS,Shiv-Vani Oil & Gas Exploration Services Limi,06012011,395.15,396.4
0,378.05,385.90,23177
SHLAKSHMI.NS,Shri Lakshmi Cotsyn Limited,06012011,133.50,134.65,131.50,131.70,81
951
SHOPERSTO.NS,Shopper?s Stop Limited,06012011,760.60,769.50,755.05,762.70,3701
SHPRE.NS,Shree Precoated Steels,06012011,9.50,9.70,9.00,9.35,15062
SHREEASHT.NS,Shree Ashtavinayak Cine Vision Limited,06012011,6.55,6.55,6.55,6.55
,1410325
SHREECEM.NS,Shree Cements Ltd,06012011,1998.00,1998.00,1957.00,1962.55,915
SHREERAMA.NS,SHREERAMA.NS,06012011,6.50,6.85,6.45,6.50,10875
SHRENUJ.NS,Shrenuj & Co Ltd,06012011,45.00,45.25,43.50,43.60,4759
SHREYANIN.NS,Shreyans Industries Ltd,06012011,30.00,32.50,30.00,32.50,179
SHREYAS.NS,Shreyas Shipping & Logistics Limited,06012011,40.20,42.35,40.20,41.70
,2742
SHRIRAMCI.NS,Shriram City Union Finance Limited,06012011,609.95,609.95,576.25,57
8.40,662
SHRIRAMEP.NS,SHRIRAMEP.NS,06012011,219.95,219.95,215.05,216.00,6524
SHYAMTEL.NS,Shyam Telecom Limited,06012011,55.00,55.00,53.35,53.60,4415
SICAGEN.NS,Sicagen India Limited,06012011,27.35,28.30,26.65,26.90,25557
SICAL.NS,Sical Logistics Limited,06012011,82.80,83.45,79.65,80.70,102335
SIEMENS.NS,Siemens Ltd,06012011,825.00,828.70,799.00,809.10,151823
SIL.NS,SIL.NS,06012011,37.95,38.10,36.50,36.70,4450
SILINV.NS,SIL Investments Limited,06012011,116.50,116.50,116.25,116.25,1051
SIMBHSUGA.NS,Simbhaoli Sugars Limited,06012011,49.10,49.85,48.10,48.90,50633
SIMPLEX.NS,Simplex Projects Limited,06012011,228.00,269.00,228.00,245.05,1316
SIMPLEXIN.NS,Simplex Infrastructures Limited,06012011,415.05,415.05,402.10,406.2
0,1692
SINTEX.NS,Sintex Industries Ltd.,06012011,187.00,187.45,178.65,179.70,1099951
SIRPAPER.NS,The Sirpur Paper Mills Ltd,06012011,55.50,55.50,54.00,54.35,7139
SITASHREE.NS,SITASHREE.NS,06012011,7.65,7.80,7.60,7.65,4377
SIYSIL.NS,Siyaram Silk Mills Ltd,06012011,349.00,349.00,341.10,345.00,1597
SKFINDIA.NS,SKF India Limited,06012011,554.05,560.90,542.65,546.50,2512
SKMEGGPRO.NS,SKM Egg Products Export (India) Ltd.,06012011,15.10,15.10,14.50,14.
60,9044
SKUMARSYN.NS,S. Kumars Nationwide Ltd,06012011,85.50,87.85,84.75,86.05,1454904
SMARTLINK.NS,Smartlink,06012011,56.10,56.90,54.70,56.15,9260
SMSPHARMA.NS,SMS Pharmaceuticals Limited,06012011,187.00,197.00,187.00,195.30,49
58
SOBHA.NS,Sobha Developers Limited,06012011,323.75,326.45,320.35,323.35,223206
SOLARINDS.NS,Solar Industries India Limited,06012011,532.55,558.05,532.55,549.70
,18018
SOMANYCER.NS,Somany Ceramics Limited,06012011,56.10,57.50,55.20,55.75,4593
SOMATEX.NS,Soma Textiles & Industries Ltd.,06012011,10.10,10.25,9.85,10.00,13045
SONASTEER.NS,Sona Koyo Steering Systems Ltd.,06012011,19.35,19.35,18.60,18.70,84
711
SONATSOFT.NS,Sonata Software Ltd,06012011,51.05,51.05,49.10,49.65,177954
SOTL.NS,Sotl,06012011,549.00,560.00,545.00,551.35,2569
SOUTHBANK.NS,The South Indian Bank Ltd.,06012011,24.25,24.50,23.55,23.70,3886743
SPARC.NS,Sun Pharma Advanced Research Company Limited,06012011,93.70,94.50,92.10
,92.35,76489
SPENTEX.NS,Spentex Industries Ltd,06012011,20.60,20.65,20.00,20.05,10211
SPIC.NS,Southern Petrochemicals Industries Corporatio,06012011,24.95,25.00,24.00
,24.15,428300
SPICEMOBI.NS,SPICEMOBI.NS,06012011,111.15,112.70,110.10,110.95,45310
SPLIL.NS,SPL Industries Limited,06012011,7.00,7.40,7.00,7.05,3139
SRF.NS,SRF Ltd.,06012011,355.00,356.70,349.00,350.90,43057
SRGINFOTE.NS,SRGINFOTE.NS,06012011,0.70,0.75,0.70,0.70,21153
SRHHLINDS.NS,SRHHL Industries Limited,06012011,5.10,5.85,5.10,5.45,20078
SRHHYPOLT.NS,Sree Rayalaseema Hi-Strength Hypo Limited,06012011,67.15,69.45,67.1
5,68.00,610
SRTRANSFI.NS,Shriram Transport Finance Co. Ltd.,06012011,764.00,764.00,722.00,74
0.05,405477
SSWL.NS,Steel Strips Wheels Limited,06012011,350.90,354.65,333.00,336.35,35727
STAR.NS,Strides Arcolab Limited,06012011,430.00,438.20,424.00,426.90,96657
STARPAPER.NS,Star Paper Mills Ltd,06012011,29.15,29.35,28.45,28.60,4344
STCINDIA.NS,The State Trading Corporation of India Limite,06012011,336.80,336.80
,322.60,327.35,84584
STER.NS,Sterlite Industries ( India ) Limited,06012011,191.10,191.50,182.00,183.
60,8891963
STERLINBI.NS,Sterling Biotech Limited,06012011,105.25,105.25,103.20,103.45,30036
6
STERTOOLS.NS,Sterling Tools Ltd.,06012011,131.05,132.00,131.00,131.05,2512
STINDIA.NS,STI India Ltd,06012011,27.70,27.85,27.70,27.85,2250
STOREONE.NS,Storeone,06012011,25.10,25.10,24.05,24.10,753
STRTECH.NS,Sterlite Technologies Limited,06012011,78.15,78.25,75.10,75.50,446953
SUBEX.NS,Subex Azure Limited,06012011,82.35,83.05,80.05,81.65,1282823
SUBROS.NS,Subros Ltd,06012011,44.00,44.60,43.50,43.50,7004
SUDARSCHE.NS,Sudarshan Chemical Industries Ltd,06012011,676.05,700.00,661.00,661
.00,141
SUJANATOW.NS,Sujana Tower Limited,06012011,145.95,149.00,140.00,146.65,116323
SUJANAUNI.NS,SUJANAUNI.NS,06012011,8.10,8.10,7.70,7.80,49752
SUNCLAYTO.NS,Sundaram Clayton Limited,06012011,210.90,211.00,202.20,208.20,2449
SUNDARMFI.NS,Sundaram Finance Ltd.,06012011,583.05,588.00,547.00,572.65,17414
SUNDRMBRA.NS,Sundaram Brake Linings Ltd.,06012011,195.00,198.00,192.75,193.00,24
1
SUNDRMFAS.NS,Sundaram Fasteners Ltd,06012011,62.55,63.40,61.80,62.00,92773
SUNFLAG.NS,Sunflag Iron And Steel Company Limited,06012011,29.80,29.80,28.60,28.
70,65155
SUNILHITE.NS,SUNIL HITECH ENGR. LTD,06012011,138.00,138.00,134.95,135.50,8175
SUNPHARMA.NS,Sun Pharmaceuticals Industries Ltd,06012011,490.00,503.00,489.00,50
0.00,729157
SUNTECK.NS,Suntech Realty Limited,06012011,547.60,547.60,521.00,528.30,27570
SUNTV.NS,Sun TV Network Limited,06012011,549.00,551.00,535.55,544.95,84433
SUPER.NS,Super Sales India Limited,06012011,351.50,360.00,351.50,360.00,64
SUPERSPIN.NS,Super Spinning Mills Ltd,06012011,14.60,15.20,13.55,14.30,30651
SUPPETRO.NS,Supreme Petrochem Ltd,06012011,61.65,61.65,58.50,58.75,5041
SUPRAJIT.NS,Suprajit Engineering Limited,06012011,22.45,22.65,22.25,22.40,7808
SUPREMEIN.NS,Supreme Industries Ltd,06012011,245.00,252.75,240.00,245.55,3953
SUPREMETE.NS,SUPREMETE.NS,06012011,17.00,17.00,15.95,15.95,6101
SURAJDIAM.NS,Su-Raj Diamonds (India) Ltd.,06012011,55.50,57.00,55.50,56.30,40651
SURANACOR.NS,SURANACOR.NS,06012011,105.00,108.90,102.60,105.00,2953
SURANAIND.NS,Surana Industries Limited,06012011,288.60,290.00,288.35,288.45,207
SURYAJYOT.NS,Suryajyoti Spinning Mills Limied,06012011,49.45,50.15,47.50,48.20,3
84802
SURYALAXM.NS,Suryalakshmi Cotton Mills Limited,06012011,126.00,126.00,120.00,121
.40,19891
SURYAPHAR.NS,Surya Pharmaceutical Limited,06012011,28.90,29.10,28.00,28.15,10894
1
SURYAROSN.NS,Surya Roshni Ltd,06012011,106.00,106.85,106.00,106.10,20249
SUTLEJTEX.NS,Sutlej Textiles and Industries Limited,06012011,297.00,304.00,290.0
5,293.00,1734
SUVEN.NS,Suven Life Sciences Limited,06012011,24.45,24.80,23.95,24.05,436466
SUZLON.NS,Suzlon Energy Limited,06012011,54.60,55.65,53.10,53.50,25975400
SWARAJENG.NS,Swaraj Engines Ltd,06012011,476.25,505.00,476.25,501.60,2969
SWARAJMAZ.NS,Swaraj Mazda Ltd,06012011,416.10,425.00,410.00,414.75,5827
SYNCOM.NS,Syncom Healthcare Limited,06012011,48.90,49.95,47.00,47.20,49568
SYNDIBANK.NS,Syndicate Bank,06012011,120.00,121.00,115.40,115.95,2557436
TAINWALCH.NS,Tainwala Chemical and Plastic (I) Ltd,06012011,19.80,21.00,19.30,21
.00,1775
TAJGVK.NS,Taj GVK Hotels & Resorts Limited,06012011,131.50,131.50,126.30,129.55,
18340
TAKE.NS,Take Solutions Limited,06012011,34.55,35.10,33.60,34.20,566957
TALBROAUT.NS,Talbros Automotive Componets Limited,06012011,65.95,65.95,64.00,64.
00,342
TANLA.NS,Tanla Solutions Limited,06012011,22.45,22.45,21.35,21.40,260957
TANTIACON.NS,TANTIACON.NS,06012011,85.20,90.00,83.60,87.30,13747
TATACHEM.NS,Tata Chemicals Ltd.,06012011,401.00,401.00,380.40,385.05,808716
TATACOFFE.NS,Tata Coffee Limited,06012011,512.80,517.95,500.10,501.90,39969
TATACOMM.NS,TATACOMM.NS,06012011,262.00,263.00,254.85,258.10,83386
TATAELXSI.NS,Tata Elxsi (India) Ltd,06012011,303.50,309.40,300.00,300.85,150032
TATAINVES.NS,Tata Investment Corporation Ltd.,06012011,565.00,565.00,552.00,556.
20,5122
TATAMETAL.NS,Tata Metaliks Ltd,06012011,140.20,143.80,136.00,136.45,74287
TATAMOTOR.NS,Tata Motors Limited,06012011,1289.20,1300.90,1248.35,1261.00,218270
1
TATAMTRDV.NS,Tata Motors Limited,06012011,786.00,786.75,752.35,764.55,252788
TATAPOWER.NS,Tata Power Co. Ltd.,06012011,1395.00,1411.00,1381.55,1399.30,266489
TATASPONG.NS,Tata Sponge Iron Ltd.,06012011,380.00,392.70,375.10,376.65,32378
TATASTEEL.NS,Tata Steel Limited,06012011,687.75,690.85,681.50,683.30,3796821
TCI.NS,Transport Corporation of India Limited,06012011,115.50,116.65,113.15,113.
90,7691
TCIFINANC.NS,TCI Finance Limited,06012011,48.50,49.20,45.50,49.20,24877
TCS.NS,Tata Consultancy Services Limited,06012011,1168.00,1182.00,1153.10,1171.7
0,1423360
TECHM.NS,Tech Mahindra Limited,06012011,731.80,743.50,725.00,729.85,210825
TELEDATAI.NS,Teledata Informatics Limited,06012011,0.90,0.90,0.85,0.85,1128669
TEXMACOLT.NS,Texmaco Limited,06012011,52.70,53.50,51.90,52.50,567638
TFCILTD.NS,Tourism Finance Corpn of India Ltd,06012011,36.50,36.95,35.20,35.50,5
0653
TFL.NS,Transwarranty Finance Limited,06012011,24.55,26.50,24.55,24.85,3811
THANGAMAY.NS,Thangamayil Jewellery Limited,06012011,174.30,174.30,169.05,171.55,
9433
THEMISMED.NS,Themis Medicare Limited,06012011,266.50,271.00,262.05,265.25,3598
THERMAX.NS,Thermax Ltd,06012011,867.10,869.40,835.25,840.40,30059
THIRUSUGA.NS,Thiru Arooran Sugars Limited,06012011,174.00,188.15,174.00,177.60,1
242
THOMASCOO.NS,Thomas Cook (India) Ltd,06012011,61.80,62.25,60.55,60.85,86719
TIDEWATER.NS,Tide Water Oil Co. (India) Limited,06012011,8200.00,8380.00,7999.30
,8045.45,3974
TIIL.NS,Technocraft Industries (India) Limited,06012011,67.45,69.75,67.45,69.25,
2548
TIL.NS,TIL Ltd,06012011,730.00,735.00,711.50,717.10,15633
TIMESGTY.NS,TIMES GUARANTY LIMITED,06012011,62.75,65.65,62.00,63.95,333
TIMETECHN.NS,Time Technoplast Limited,06012011,57.40,58.50,56.80,57.10,63879
TIMKEN.NS,Timken India Limited,06012011,192.85,198.90,190.00,190.55,147311
TINPLATE.NS,The Tinplate Company of India Limited,06012011,77.10,78.60,75.50,75.
70,101485
TIPSINDLT.NS,TIPS Industries Limited,06012011,39.75,40.50,39.70,39.70,2007
TIRUMALCH.NS,Thirumalai Chemicals Ltd,06012011,121.30,124.90,121.00,121.10,1973
TITAN.NS,Titan Industries Ltd.,06012011,3660.00,3675.75,3555.15,3579.40,264378
TNPETRO.NS,Tamilnadu PetroProducts Ltd.,06012011,18.45,18.45,18.00,18.15,11237
TNPL.NS,Tamil Nadu Newsprint & Papers Ltd,06012011,140.50,144.55,139.00,142.30,5
5615
TNTELE.NS,Tamilnadu Telecommunication Ltd,06012011,8.05,8.10,7.90,8.00,4500
TODAYS.NS,Todays Writing Products Limited,06012011,12.00,12.30,11.80,11.90,17981
TOKYOPLAS.NS,Tokyo Plast International Ltd,06012011,13.75,14.15,13.75,14.00,120
TORNTPHAR.NS,Torrent Pharmaceuticals Ltd.,06012011,575.20,588.95,575.20,585.75,4
3403
TORNTPOWE.NS,Torrent Power Limited,06012011,272.50,274.90,267.20,269.55,38469
TREADS.NS,Treadsdirect Limited,06012011,10.00,10.40,9.80,10.05,90997
TRENT.NS,Trent Ltd.,06012011,932.10,938.00,892.20,902.70,3651
TRF.NS,TRF Limited,06012011,550.10,584.00,545.65,553.45,42382
TRICOM.NS,Tricom India Limited,06012011,15.75,15.75,15.75,15.75,1001
TRIGYN.NS,Trigyn Technologies Limited,06012011,25.10,25.80,25.10,25.35,20432
TRIL.NS,Transformers And Rectifiers (India) Limited,06012011,365.05,374.00,358.0
0,362.25,308060
TRIVENI.NS,Triveni Engineering & Industries Limited,06012011,113.05,114.70,111.2
5,111.95,185124
TTKHEALTH.NS,TTK Healthcare Limited,06012011,400.00,407.00,380.10,390.00,12632
TTKPRESTI.NS,TTK Prestige Ltd.,06012011,1659.40,1663.40,1629.20,1638.25,38418
TTL.NS,T T Limited,06012011,36.80,38.15,36.80,38.00,15681
TTML.NS,Tata Teleservices (Maharashtra) Limited,06012011,19.80,19.95,19.50,19.55
,1741012
TUBEINVES.NS,Tube Investments of India Ltd,06012011,153.00,155.20,149.50,152.80,
289079
TULIP.NS,Tulip IT Services Limited,06012011,176.25,178.50,174.55,176.15,53711
TULSI.NS,TULSI.NS,06012011,29.30,29.45,28.55,29.00,177830
TV-18.NS,Television Eighteen India Ltd.,06012011,72.20,72.25,70.40,70.80,155846
TVSELECT.NS,TVS Electronics Limited,06012011,27.00,27.45,26.90,27.15,2400
TVSMOTOR.NS,TVS Motor Company Limited,06012011,70.00,70.30,65.30,66.00,6110180
TVSSRICHA.NS,TVS Srichakra Ltd,06012011,299.00,300.00,291.75,297.35,2392
TVTODAY.NS,TV Today Network Limited,06012011,71.65,72.00,69.00,69.65,33552
TWL.NS,TWL.NS,06012011,513.00,516.80,506.00,509.70,183092
UBENGG.NS,UB Engineering Ltd.,06012011,156.30,158.95,154.35,155.05,14039
UBHOLDING.NS,UBHOLDING.NS,06012011,301.50,303.65,294.15,295.80,45839
UBL.NS,United Breweries Limited,06012011,499.00,501.85,483.65,491.35,79839
UCALFUEL.NS,Ucal Fuel Systems Ltd,06012011,73.55,73.80,71.50,72.65,6395
UCOBANK.NS,UCO Bank,06012011,111.75,113.00,110.25,112.00,3104195
UFLEX.NS,UFLEX Limited,06012011,207.00,209.40,204.05,205.60,384707
ULTRACEMC.NS,UltraTech Cement Limited,06012011,1068.30,1077.95,1005.35,1010.85,1
32194
UNICHEMLA.NS,Unichem Laboratories Ltd,06012011,236.00,241.55,236.00,238.65,17055
UNIENTER.NS,Uniphos Enterprises Limited,06012011,39.00,40.00,38.75,39.20,1540
UNIONBANK.NS,Union Bank of India,06012011,324.25,328.00,311.20,320.10,975322
UNIPHOS.NS,United Phosphorous Limited,06012011,164.10,164.75,160.50,161.75,22589
55
UNIPLY.NS,Uniply Industries Limited,06012011,16.75,16.80,15.20,15.90,7027
UNITECH.NS,Unitech Ltd,06012011,65.50,65.65,61.25,61.60,19222350
UNITEDTEA.NS,United Nilgiri Tea Limited,06012011,150.00,150.00,146.00,150.00,22
UNITY.NS,Unity Infraprojects Limited,06012011,107.80,112.00,100.15,101.65,196500
UNIVCABLE.NS,Universal Cables Ltd,06012011,85.00,85.00,82.20,82.25,5525
UPERGANGE.NS,Upper Ganges Sugar & Industries Ltd,06012011,58.25,58.80,56.75,57.4
5,8338
USHAMART.NS,Usha Martin Limited,06012011,73.90,73.90,70.10,71.00,426559
UTISUNDER.NS,UTI Mutual Fund,06012011,900.00,924.00,875.10,915.50,106
UTTAMSTL.NS,Uttam Galva Steels Limited,06012011,144.45,149.60,142.70,144.65,7442
43
UTTAMSUGA.NS,Uttam Sugar Mills Limited,06012011,53.00,53.00,51.00,51.20,9094
UTVSOF.NS,UTV Software Communications Limited,06012011,584.40,584.40,555.15,557.
15,19360
VAIBHAVGE.NS,Vaibhav Gems Limited,06012011,25.10,27.00,25.10,26.10,4348
VAKRANSOF.NS,Vakrangee Softwares Limited,06012011,320.05,322.00,307.05,309.20,12
6990
VALECHAEN.NS,Valecha Engineering Limited,06012011,130.15,131.75,127.05,127.65,22
747
VALUEIND.NS,VALUEIND.NS,06012011,24.40,27.05,24.40,26.50,15609
VARDHACRL.NS,Vardhman Acrylics Limited,06012011,12.00,12.05,11.50,11.65,139724
VARDMNPOL.NS,Vardhman Polytex Limited,06012011,67.25,71.60,67.25,70.35,4271
VARUN.NS,Varun Industries Limited,06012011,242.65,245.30,226.65,229.85,251690
VARUNSHIP.NS,Varun Shipping Co. Ltd.,06012011,34.95,35.10,34.15,34.30,122409
VASCONEQ.NS,Vascon Engineers Limited,06012011,132.50,136.50,129.60,130.70,6535
VENKEYS.NS,Venky's (India) Limited,06012011,712.10,718.00,690.00,692.80,33209
VENUSREM.NS,Venus Remedies Limited,06012011,282.05,284.80,270.10,273.00,3740
VESUVIUS.NS,Vesuvius India Ltd,06012011,330.00,334.90,325.55,327.90,342
VGUARD.NS,VGUARD.NS,06012011,176.10,178.70,176.10,177.20,87386
VHL.NS,Vardhman Holdings Limited,06012011,481.50,493.50,481.50,487.50,20
VICEROY.NS,Viceroy Hotels Limited,06012011,39.40,43.50,38.35,42.50,356572
VIDEOIND.NS,Videocon Industries Limited,06012011,220.95,222.25,219.05,219.70,160
240
VIJAYABAN.NS,Vijaya Bank,06012011,97.00,97.60,95.20,96.25,4760105
VIJSHAN.NS,VIJSHAN.NS,06012011,31.25,32.25,31.25,31.80,11709
VIKASHMET.NS,Vikash Metal & Power Limited,06012011,16.70,17.25,16.70,16.95,4312
VIMTALABS.NS,Vimta Labs Limited,06012011,34.45,34.45,33.20,34.00,9805
VINATIORG.NS,Vinati Organics Limited,06012011,78.20,78.95,76.15,77.00,14104
VINDHYATE.NS,Vindhya Telelinks Ltd.,06012011,256.60,272.60,250.00,262.10,4136
VINYLINDI.NS,Vinyl Chemicals (India) Limited,06012011,13.80,14.40,13.80,13.80,11
37
VIPIND.NS,VIP Industries Ltd.,06012011,668.00,676.80,659.10,663.10,548830
VIPUL.NS,Vipul Limited,06012011,18.50,19.00,18.35,18.70,2216
VISAKAIND.NS,Visaka Industries Ltd.,06012011,133.90,133.90,132.10,132.25,3598
VISASTEEL.NS,Visa Steel Limited,06012011,36.85,39.50,36.85,39.10,476020
VISESHINF.NS,Visesh Infotecnics Limited,06012011,8.00,8.45,8.00,8.20,475
VISHALRET.NS,Vishal Retail Limited,06012011,36.35,36.35,35.00,35.10,32439
VISUINTL.NS,Visu International Limited,06012011,4.10,4.30,4.00,4.15,18603
VIVIMEDLA.NS,Vivimed Labs Limited,06012011,319.90,319.90,302.25,306.30,165397
VLSFINANC.NS,VLS Finance Ltd.,06012011,18.85,19.45,18.85,18.90,15632
VOLTAMP.NS,Voltamp Transformers Limited,06012011,800.00,809.00,762.35,774.60,293
76
VOLTAS.NS,Voltas Ltd.,06012011,221.90,222.35,217.05,218.40,219599
VSTIND.NS,VST Industries Ltd.,06012011,630.00,630.00,623.00,630.00,2395
VTL.NS,Vardhman Textiles Limited,06012011,306.60,313.25,302.10,304.00,15733
WABCO-TVS.NS,WABCO-TVS (INDIA) Limited,06012011,1050.00,1050.20,1030.00,1030.20,
1010
WALCHANNA.NS,Walchandnagar Industries Ltd,06012011,174.90,174.90,167.60,168.15,3
6489
WANBURY.NS,Wanbury Limited,06012011,49.50,50.70,48.55,48.90,17660
WEBELSOLA.NS,Webel-SL Energy Systems Limited,06012011,98.10,100.80,98.10,100.00,
112286
WEIZMANIN.NS,Weizmann Ltd,06012011,21.00,21.00,19.60,19.70,7727
WELSPUNIN.NS,Welspun India Limited,06012011,63.30,63.65,60.15,60.35,526551
WENDT.NS,Wendt (India) Ltd.,06012011,1080.00,1140.00,1065.35,1115.00,762
WHEELS.NS,Wheels India Ltd,06012011,266.80,271.90,266.80,269.65,265
WHIRLPOOL.NS,Whirpool Of India Limited,06012011,280.00,281.10,275.25,276.45,1991
9
WILLAMAGO.NS,Williamson Magor & Co Ltd,06012011,60.20,62.45,60.20,60.70,1562
WINDSOR.NS,Windsor Machines Limited,06012011,84.00,85.65,81.10,82.20,19196
WINSOMYAR.NS,Winsome Yarns Ltd,06012011,2.35,2.40,2.30,2.30,17310
WIPRO.NS,Wipro Ltd,06012011,484.35,489.95,477.20,486.35,1179681
WOCKPHARM.NS,Wockhardt Limited,06012011,369.95,369.95,362.05,363.45,21667
WSI.NS,W S Industries (I) Ltd,06012011,32.55,34.15,32.50,32.75,1008
WSTCSTPAP.NS,West Coast Paper Mills Ltd,06012011,93.95,93.95,90.50,91.45,26348
WWIL.NS,Wire and Wireless (India) Limited,06012011,12.00,12.15,11.80,11.85,12458
69
WYETH.NS,Wyeth Limited,06012011,809.10,815.00,805.60,808.35,746
XPROINDIA.NS,Xpro India Limited,06012011,63.40,70.45,63.35,69.40,483032
YESBANK.NS,Yes Bank Limited,06012011,293.00,295.45,282.00,283.05,2473730
ZEEL.NS,Zee Entertainment Enterprises Ltd,06012011,140.00,142.00,137.10,137.80,1
555554
ZEENEWS.NS,Zee News Limited,06012011,14.15,14.15,13.65,13.75,508427
ZENITHBIR.NS,Zenith Birla (India) Limited,06012011,10.85,10.90,10.55,10.65,14835
3
ZENITHCOM.NS,Zenith Computers Limited,06012011,28.00,29.25,27.15,27.85,22510
ZENITHINF.NS,Zenith Infotech Ltd.,06012011,196.65,199.40,195.00,195.30,287
ZENSARTEC.NS,Zensar Technologies Limited,06012011,173.25,188.00,172.05,177.80,42
5539
ZICOM.NS,Zicom Electronic Security Systems Limited,06012011,53.40,53.90,52.50,52
.70,43317
ZODIACLOT.NS,Zodiac Clothing Company Ltd,06012011,397.40,397.50,397.40,397.50,13
5
ZODJRDMKJ.NS,Zodiac JRD- MKJ Ltd,06012011,25.75,25.75,24.05,24.20,2002
ZUARIAGRO.NS,Zuari Industries Ltd.,06012011,688.00,690.00,666.00,673.05,13247
ZYDUSWELL.NS,Zydus Wellness Limited,06012011,617.90,620.00,606.10,613.05,21363
ZYLOG.NS,Zylog Systems Limited,06012011,434.40,435.00,415.25,418.70,33432
20MICRONS.NS,20 Microns Limited,07012011,48.20,48.20,45.70,46.05,27842
3IINFOTEC.NS,3I Infotech Limited,07012011,61.70,61.90,58.40,58.75,1162294
3MINDIA.NS,3M India Limited,07012011,3602.30,3710.95,3602.30,3629.15,128
AARTIDRUG.NS,Aarti Drugs Ltd.,07012011,148.00,148.00,140.15,142.80,5297
AARTIIND.NS,Aarti Industries Ltd.,07012011,62.40,62.40,59.00,59.50,32264
AARVEEDEN.NS,Aarvee Denims & Exports Limited,07012011,78.00,78.50,77.00,77.00,48
80
ABAN.NS,Aban Offshore Ltd.,07012011,793.00,794.00,762.50,767.00,707660
ABB.NS,ABB Limited,07012011,799.10,799.10,776.60,781.00,74111
ABBOTINDI.NS,Abbott India Limited,07012011,1304.95,1305.00,1270.00,1284.75,2484
ABCIL.NS,Aditya Birla Chemicals (India) Limited,07012011,137.50,142.40,135.55,13
8.00,19933
ABGSHIP.NS,ABG Shipyard Limited,07012011,403.00,405.00,381.40,383.95,661857
ABHISHEK.NS,Abhishek Corporation Limited,07012011,18.60,19.10,18.30,18.35,4956
ABIRLANUV.NS,Aditya Birla Nuvo Limited,07012011,795.10,800.00,781.15,784.00,2461
5
ABSHEKIND.NS,Abhishek Industries Limited,07012011,17.60,17.60,16.20,16.40,109912
ACC.NS,ACC Limited,07012011,1024.00,1026.90,990.05,1002.30,338764
ACE.NS,Action Construction Equipment Limited,07012011,57.65,57.65,53.65,54.35,11
4290
ACKRUTI.NS,Ackruti City Limited,07012011,246.05,249.70,241.20,242.20,46287
ADANIENT.NS,Adani Enterprises Limited,07012011,646.75,656.00,623.15,628.10,26041
2
ADANIPOWE.NS,Adani Power Limited,07012011,130.35,130.35,126.25,126.60,238354
ADHUNIK.NS,Adhunik Metaliks Limited,07012011,105.10,107.95,104.00,104.40,101148
ADORWELD.NS,Ador Welding Limited,07012011,202.00,203.80,195.10,197.50,1984
ADSL.NS,Allied Digital Services Limited,07012011,183.00,183.00,176.10,178.05,391
93
ADVANIHOT.NS,Advani Hotels & Resorts (India) Limited,07012011,38.75,39.95,38.10,
39.80,459
ADVANTA.NS,Advanta India Limited,07012011,392.00,395.15,377.00,380.65,23964
AEGISCHEM.NS,Aegis Logistics Limited,07012011,321.00,323.00,308.10,314.10,47734
AFL.NS,Accel Frontline Limited,07012011,51.60,51.60,47.60,48.40,8725
AFTEK.NS,Aftek Limited,07012011,18.35,18.85,17.10,17.35,708012
AGRODUTCH.NS,Agro Dutch Industries Limited,07012011,15.25,15.45,15.00,15.05,5852
9
AHLUCONT.NS,Ahluwalia Cont Ind Limited,07012011,154.75,154.75,146.50,150.00,2806
14
AHMEDFORG.NS,Ahmednagar Forgings Ltd,07012011,156.05,159.00,149.00,150.15,26710
AIAENG.NS,AIA Engineering Limited,07012011,415.10,429.80,396.00,402.80,3793
AJANTPHAR.NS,Ajanta Pharma Limited,07012011,214.00,214.00,210.00,210.85,6887
AJMERA.NS,Ajmera Realty & Infra India Limited,07012011,209.90,212.50,194.60,198.
60,70734
AKSHOPTFB.NS,Aksh Optifibre Limited,07012011,15.90,15.90,14.55,14.75,104929
ALBK.NS,Allahabad Bank,07012011,212.00,214.65,208.90,209.85,481858
ALCHEM.NS,Alchemist Ltd,07012011,247.00,247.95,246.00,246.35,104086
ALEMBICLT.NS,Alembic Limited,07012011,69.90,69.90,66.55,67.45,141552
ALFALAVAL.NS,Alfa Laval India Ltd,07012011,1250.00,1253.00,1181.00,1223.15,419
ALKALI.NS,Alkali Metals Limited,07012011,76.55,76.85,73.00,73.75,12607
ALKYLAMIN.NS,Alkyl Amines Chemicals Ltd.,07012011,86.00,90.00,85.40,90.00,172
ALLCARGO.NS,Allcargo Global Logistics Limited,07012011,150.00,151.00,146.00,147.
35,12896
ALLSEC.NS,Allsec Technologies Limited,07012011,38.05,39.80,36.10,36.50,4233
ALMONDZ.NS,Almondz Global Securities Limited,07012011,42.90,43.65,41.60,41.95,15
015
ALOKTEXT.NS,Alok Industries Limited,07012011,28.00,28.20,26.05,26.40,15059905
ALPA.NS,Alpa Laboratories Limited,07012011,14.65,14.75,14.00,14.25,1320
ALPHAGEO.NS,Alphageo (India) Limited,07012011,170.55,173.85,166.00,167.80,3677
ALPSINDUS.NS,Alps Industries Ltd.,07012011,7.05,7.15,6.85,6.90,38113
AMARAJABA.NS,Amara Raja Batteries Ltd,07012011,189.50,190.40,187.60,188.05,52233
AMARAJABA.NS,Amara Raja Batteries Ltd,07012011,189.50,190.40,187.60,188.05,52233
AMARJOTHI.NS,Amarjothi Spinning Mills,07012011,59.00,60.00,55.55,57.00,34298
AMBIKCO.NS,Ambika Cotton Mills Limited,07012011,210.00,213.80,200.55,203.30,7246
AMBUJACEM.NS,Ambuja Cements Ltd,07012011,133.00,134.50,127.25,128.85,2078386
AMDIND.NS,AMDIND.NS,07012011,23.70,24.00,23.15,23.25,17442
AMRUTANJA.NS,Amrutajan Health Limited,07012011,729.80,737.75,695.50,701.15,23143
AMTEKAUTO.NS,Amtek Auto Ltd,07012011,131.00,131.45,125.20,126.20,382972
AMTEKINDI.NS,Amtek India Limited,07012011,71.00,72.10,69.75,71.50,902078
ANANTRAJ.NS,Anant Raj Industries Limited,07012011,100.00,102.50,99.40,100.45,403
418
ANDHRABAN.NS,Andhra Bank,07012011,143.70,146.00,140.80,141.40,1046657
ANDHRSUGA.NS,The Andhra Sugars Ltd,07012011,121.75,122.00,118.60,118.95,22227
ANIKINDS.NS,ANIKINDS.NS,07012011,58.50,58.80,52.60,53.05,238371
ANKURDRUG.NS,Ankur Drugs And Pharma Limited,07012011,101.05,103.05,96.40,97.25,1
86864
ANSALHSG.NS,Ansal Housing and Construction Limited,07012011,57.00,57.75,55.60,55
.90,9649
ANTGRAPHI.NS,Antarctica Ltd,07012011,0.35,0.40,0.35,0.35,68945
APARINDS.NS,Apar Industries Limited,07012011,235.00,235.00,224.00,225.10,8703
APCOTEXIN.NS,Apcotex Industries Limited,07012011,162.00,175.00,162.00,171.70,798
2
APIL.NS,Alstom Projects India Limited,07012011,717.55,723.00,682.50,695.75,74046
APOLLOHOS.NS,Apollo Hospitals Enterprise Ltd,07012011,454.40,474.00,449.00,458.9
0,50411
APOLLOTYR.NS,Apollo Tyres Ltd,07012011,65.90,67.10,64.00,64.30,4012507
APPAPER.NS,The Andhra Pradesh Paper Mills Limited,07012011,151.00,154.00,150.00,
152.80,11144
APTECHT.NS,Aptech Limited,07012011,133.80,134.50,126.00,126.85,223043
AQUA.NS,Aqua Logistics Limited,07012011,41.00,41.30,38.65,39.15,165246
ARCHIDPLY.NS,Archidply Industries Limited,07012011,25.15,25.30,24.50,24.60,18927
ARCHIES.NS,Archies Limited,07012011,44.05,45.80,43.25,44.00,194651
ARIES.NS,Aries Agro Limited,07012011,133.00,133.00,119.25,126.95,20352
ARIHANT.NS,Arihant Foundations & Housing Ltd,07012011,91.00,94.90,86.25,88.05,10
20
ARL.NS,Arvind Remedies Limited,07012011,2.05,2.10,2.00,2.00,377067
AROGRANIT.NS,Aro Granite Industries Limited,07012011,50.75,53.30,49.50,50.95,322
2
ARROWTEX.NS,Arrow Textiles Limited,07012011,12.15,12.65,12.15,12.45,5370
ARSHIYA.NS,Arshiya International Limited,07012011,250.00,268.50,250.00,262.35,36
660
ARVIND.NS,Arvind Limited,07012011,70.25,70.25,65.65,66.50,2169637
ASAHIINDI.NS,Asahi India Glass Limited,07012011,98.90,98.90,93.10,93.95,81123
ASAL.NS,Automotive Stampings and Assemblies Limited,07012011,86.50,90.00,85.40,8
6.40,2686
ASHAPURMI.NS,Ashapura Minechem Ltd,07012011,41.75,42.05,39.40,39.75,78372
ASHIMASYN.NS,Ashima Limited,07012011,7.15,7.15,7.10,7.10,5219
ASHOKLEY.NS,Ashok Leyland Ltd,07012011,64.65,65.15,61.60,62.00,8158710
ASIANELEC.NS,Asian Electronics Ltd,07012011,20.20,20.45,19.40,19.50,81151
ASIANPAIN.NS,Asian Paints Limited,07012011,2849.55,2867.90,2761.35,2775.75,49871
ASIANTILE.NS,Asian Granito India Limited,07012011,58.15,58.35,56.00,56.55,920
ASIL.NS,Amit Spinning Industries Limited,07012011,5.00,5.00,4.95,4.95,3049
ASSAMCO.NS,Assam Company Limited,07012011,20.60,20.95,19.80,19.90,785753
ASTEC.NS,Astec LifeSciences Limited,07012011,59.00,59.00,55.80,56.35,56351
ASTRAL.NS,Astral Poly Technik Limited,07012011,154.70,159.00,146.05,147.85,17550
ASTRAMICR.NS,Astra Microwave Products Limited,07012011,47.60,47.80,45.50,46.00,9
0506
ASTRAZEN.NS,AstraZeneca Pharma India Limited,07012011,1290.10,1300.00,1282.00,12
99.40,94
ATFL.NS,Agro Tech Foods Limited,07012011,368.00,395.95,366.00,371.95,67189
ATLANTA.NS,Atlanta Limited,07012011,92.85,93.60,88.40,89.40,339132
ATLASCYCL.NS,Atlas Cycles (Haryana) Ltd,07012011,239.25,242.00,227.95,229.55,307
57
ATUL.NS,Atul Ltd.,07012011,190.60,190.60,177.25,178.50,59303
AURIONPRO.NS,Aurionpro Solutions Limited,07012011,227.50,235.00,210.00,228.25,30
74
AUROPHARM.NS,Aurobindo Pharma Ltd,07012011,1360.00,1373.80,1302.10,1312.70,13941
6
AUSOMENT.NS,Ausoment,07012011,44.15,44.15,44.15,44.15,300
AUSTRAL.NS,Austral Coke & Projects Limited,07012011,4.70,4.70,4.25,4.25,385217
AUTOAXLES.NS,Automative Axles Ltd,07012011,457.00,467.00,426.00,428.40,4145
AUTOIND.NS,Autoline Industries Limited,07012011,225.00,234.00,204.45,218.40,1172
15
AUTOLITIN.NS,Autolite (India) Limited,07012011,25.00,25.40,23.65,24.20,1428
AVENTIS.NS,Aventis Pharma Limited,07012011,1892.00,1940.00,1886.00,1900.55,7289
AVTNPL.NS,AVT Natural Products Limited,07012011,118.20,127.95,115.00,115.70,2156
AXISBANK.NS,Axis Bank Limited,07012011,1300.35,1300.35,1263.90,1280.65,2409583
BAGFILMS.NS,B.A.G Films and Media Limited,07012011,10.00,10.25,10.00,10.05,24739
5
BAJAJ-AUT.NS,BAJAJ-AUT.NS,07012011,1330.00,1352.00,1302.00,1316.60,2314796
BAJAJELEC.NS,Bajaj Electricals Limited,07012011,240.00,269.00,228.50,232.75,5211
7
BAJAJFINS.NS,BAJAJFINS.NS,07012011,458.60,458.60,444.05,445.85,15511
BAJAJHIND.NS,Bajaj Hindusthan Ltd,07012011,117.50,117.50,110.00,110.85,1240403
BAJAJHLDN.NS,BAJAJHLDN.NS,07012011,814.00,815.95,776.00,788.55,56541
BALAJITEL.NS,Balaji Telefilms Ltd.,07012011,39.90,40.20,37.30,37.65,141981
BALAMINES.NS,Balaji Amines Limited,07012011,42.15,44.70,40.35,42.00,15643
BALKRISIN.NS,Balkrishna Industries Limited,07012011,127.00,127.00,125.00,125.55,
64902
BALLARPUR.NS,BALLARPUR.NS,07012011,38.30,38.50,36.60,37.10,556420
BALMLAWRI.NS,Balmer Lawrie & Co. Ltd,07012011,588.35,588.35,568.00,571.10,5346
BALPHARMA.NS,Bal Pharma Limited,07012011,29.10,35.40,28.50,33.80,123952
BALRAMCHI.NS,Balrampur Chini Mills Ltd,07012011,88.00,88.80,85.75,86.30,1573763
BANARISUG.NS,Bannari Amman Sugars Ltd,07012011,832.15,842.95,820.00,834.10,1247
BANCOINDI.NS,Banco Products (I) Ltd,07012011,86.00,86.45,82.25,83.55,11820
BANG.NS,BANG.NS,07012011,40.55,41.70,38.00,38.45,22045
BANKBAROD.NS,Bank of Baroda,07012011,838.55,857.90,825.00,848.90,401900
BANKBEES.NS,Benchmark Asset Management Company Pvt. Ltd.,07012011,1124.00,1139.0
0,1112.00,1119.01,2262
BANKINDIA.NS,Bank of India,07012011,443.15,457.45,438.50,450.10,2077414
BANSWRAS.NS,Banswara Syntex Limited,07012011,140.00,140.85,132.10,133.15,19192
BARTRONIC.NS,Bartronics India Limited,07012011,85.65,85.80,80.75,81.90,156897
BASF.NS,BASF India Ltd,07012011,643.00,643.00,620.00,622.90,4032
BASML.NS,Bannari Amman Spinning Mills Limited,07012011,130.00,137.40,130.00,135.
35,193
BATAINDIA.NS,Bata India Ltd,07012011,385.95,404.80,382.25,386.30,1251401
BATLIBOI.NS,Batliboi Limited,07012011,30.55,31.85,30.50,30.50,1903
BAYERCROP.NS,Bayer Cropscience Limited,07012011,900.00,909.40,875.00,879.85,8438
BBL.NS,Bharat Bijlee Ltd.,07012011,1034.40,1034.40,991.00,998.85,3954
BBTC.NS,Bombay Burmah Trading Corp. Ltd,07012011,510.00,519.00,487.95,489.60,101
29
BEL.NS,Bharat Electronics Ltd,07012011,1741.55,1775.00,1741.55,1752.85,20916
BEML.NS,Bharat Earth Movers Ltd,07012011,1003.00,1005.00,984.00,987.05,26697
BEPL.NS,Bhansali Engineering Polymers Ltd,07012011,39.00,39.00,39.00,39.00,1770
BERGEPAIN.NS,Berger Paints (I) Ltd,07012011,100.00,101.00,99.30,99.70,66728
BFUTILITI.NS,BF Utilities Limited,07012011,915.00,915.00,830.00,841.50,540083
BGRENERGY.NS,BGR Energy Systems Limited,07012011,652.00,684.30,643.00,653.30,303
938
BHAGWATIH.NS,Bhagwati Banquets and Hotels Limited,07012011,122.00,129.50,110.00,
113.15,13302
BHAGYNAGA.NS,Bhagyanagar India Limited,07012011,20.75,21.00,20.60,20.60,4778
BHARATFOR.NS,Bharat Forge Co. Ltd,07012011,374.15,374.15,361.55,364.55,298255
BHARATGEA.NS,Bharat Gears Ltd,07012011,63.50,63.50,60.40,60.70,2449
BHARATRAS.NS,Bharat Rasayan Ltd,07012011,85.70,102.00,85.60,92.10,75379
BHARTIART.NS,Bharti Airtel Limited,07012011,353.80,354.80,334.40,338.50,6116148
BHARTISHI.NS,Bharati Shipyard Limited,07012011,212.80,213.50,204.70,205.90,12624
6
BHEL.NS,Bharat Heavy Electricals Ltd,07012011,2306.95,2310.00,2279.00,2290.10,45
1652
BHUSANSTL.NS,Bhushan Steel Limited,07012011,460.00,461.85,428.00,433.35,686466
BIL.NS,Bhartiya International Limited,07012011,98.95,99.60,94.50,96.30,280636
BILPOWER.NS,Bilpower Limited,07012011,139.00,140.65,137.50,138.10,3991
BIMETAL.NS,Bimetal Bearings Limited,07012011,294.00,300.00,288.50,292.00,1086
BINANICEM.NS,Binani Cement Limited,07012011,89.85,89.85,88.00,88.25,55287
BINANIIND.NS,Binani Industries Limited,07012011,254.00,263.70,238.20,242.25,3233
753
BINDALAGR.NS,Oswal Chemicals & Fertilizers Ltd.,07012011,42.15,42.40,41.80,42.20
,1862267
BIOCON.NS,Biocon Limited,07012011,412.50,413.05,398.10,399.80,393747
BIRLACORP.NS,Birla Corporation Ltd,07012011,352.85,352.85,335.80,339.10,9477
BIRLAERIC.NS,Birla Ericsson Optical Ltd,07012011,18.10,19.10,18.10,18.30,4382
BIRLAMONE.NS,Birlamone,07012011,33.05,34.15,32.05,32.25,24627
BIRLAPOWE.NS,Birla Power Solutions Limited,07012011,1.20,1.25,1.15,1.20,3640568
BLBLIMITE.NS,BLB Limited,07012011,11.50,11.50,10.95,11.00,2447
BLKASHYAP.NS,B. L. Kashyap and Sons Limited,07012011,30.80,30.95,27.70,29.95,744
49
BLUECHIP.NS,Blue Chip India Ltd,07012011,1.80,1.80,1.65,1.65,65812
BLUECOAST.NS,Blue Coast Hotels and Resorts Limited,07012011,242.85,242.85,242.85
,242.85,4
BLUEDART.NS,Blue Dart Express Ltd,07012011,1062.00,1098.65,1060.00,1061.50,683
BLUESTARC.NS,Blue Star Limited,07012011,422.00,426.00,407.05,411.00,15207
BLUESTINF.NS,Blue Star Infotech Limited,07012011,112.00,115.50,111.00,112.15,140
11
BOC.NS,BOC India Limited,07012011,337.00,341.05,325.05,332.00,73681
BOMDYEING.NS,Bombay Dyeing & Mfg Co. Ltd,07012011,490.55,497.50,475.95,478.15,17
7008
BOSCHLTD.NS,BOSCHLTD.NS,07012011,6551.00,6569.95,6371.55,6433.05,3986
BPCL.NS,Bharat Petroleum Corpn. Ltd,07012011,619.00,627.50,615.00,616.95,428614
BPL.NS,BPL.NS,07012011,32.15,32.65,31.30,31.50,41969
BRANDHOUS.NS,Brandhouse Retails Limited,07012011,31.15,31.40,29.85,30.05,55269
BRFL.NS,Bombay Rayon Fashions Limited,07012011,207.00,207.95,203.00,203.40,60906
8
BRIGADE.NS,Brigade Enterprises Limited,07012011,111.60,113.00,108.70,109.15,2012
6
BRITANNIA.NS,Britannia Industries Ltd,07012011,401.65,403.70,395.00,395.80,10147
BROADCAST.NS,Broadcast Initiatives Limited,07012011,16.55,16.95,16.05,16.15,3329
BSELINFRA.NS,BSEL Infrastructure Realty Limited,07012011,7.65,7.85,7.50,7.55,623
40
BSL.NS,BSL Ltd,07012011,27.55,27.95,27.05,27.80,2775
BURNPUR.NS,Burnpur Cement Limited,07012011,10.05,10.05,9.65,9.75,110556
BVCL.NS,Barak Valley Cements Limited,07012011,26.95,27.20,26.50,26.50,4555
CADILAHC.NS,Cadila Healthcare Limited,07012011,771.00,775.90,757.00,771.20,17607
CAIRN.NS,Cairn India Limited,07012011,340.00,345.00,337.65,340.15,2628296
CALSOFT.NS,California Software Company Limited,07012011,41.00,41.50,40.00,40.05,
886
CAMBRIDGE.NS,Cambridge Solutions Limited,07012011,49.85,49.85,47.10,47.35,4571
CAMLIN.NS,Camlin Ltd.,07012011,51.30,51.90,48.50,49.45,534398
CANBK.NS,CANARA BANK,07012011,635.00,635.00,603.50,606.75,1116626
CANDC.NS,C & C Constructions Limited,07012011,208.45,208.50,201.50,203.00,7276
CANFINHOM.NS,Can Fin Homes Ltd,07012011,121.95,121.95,116.50,117.20,40648
CARBORUNI.NS,Carborundum Universal Ltd,07012011,251.00,254.85,247.75,249.75,3290
CAROLINFO.NS,Carol Info Services Limited,07012011,130.10,140.45,130.10,140.40,10
223
CASTROL.NS,Castrol India Ltd,07012011,440.00,461.80,440.00,450.20,96405
CCCL.NS,Consolidated Construction Consortium Limited,07012011,59.80,60.25,58.60,
59.20,33487
CCL.NS,CCL Products (India) Limited,07012011,273.00,283.00,268.00,269.90,3857
CEATLTD.NS,CEAT Limited,07012011,134.00,134.00,129.20,129.90,49507
CELEBRITY.NS,Celebrity Fashions Limited,07012011,20.00,20.85,19.40,19.50,2961
CELESTIAL.NS,Celestial Labs Limited,07012011,31.50,31.50,26.60,27.15,206741
CENTENKA.NS,Century Enka Ltd,07012011,193.00,193.00,183.05,184.75,14567
CENTEXT.NS,Century Extrusions Limited,07012011,4.55,4.70,4.35,4.45,47095
CENTRALBK.NS,Central Bank of India,07012011,172.75,172.75,167.00,167.90,865026
CENTUM.NS,Solectron Centum Electronics Limited,07012011,135.00,139.00,122.20,123
.45,6640
CENTURYPL.NS,Century Plyboards (India) Limited,07012011,59.00,61.00,57.60,58.05,
30477
CENTURYTE.NS,Century Textiles & Industries Ltd,07012011,422.05,424.45,402.50,405
.80,452912
CERA.NS,Cera Sanitaryware Limited,07012011,160.00,160.00,156.00,159.10,5392
CESC.NS,CESC Ltd.,07012011,376.00,385.60,373.05,375.90,260297
CHAMBLFER.NS,Chambal Fertilizers & Chemicals Ltd,07012011,79.70,81.40,78.55,79.0
5,8025995
CHEMFALKA.NS,CHEMFAB ALKALIS LIMITED,07012011,64.45,65.35,62.15,63.20,3655
CHEMPLAST.NS,Chemplast Sanmar Ltd.,07012011,7.50,7.65,7.40,7.45,70112
CHENNPETR.NS,Chennai Petroleum Corporation Limited,07012011,240.00,241.90,236.00
,237.05,209811
CHESLINTE.NS,Cheslind Textiles Ltd,07012011,14.00,15.50,14.00,14.85,1727
CHETTINAD.NS,Chettinad Cement Corporation Ltd,07012011,535.00,535.00,532.00,532.
00,301
CINEMAX.NS,Cinemax India Limited,07012011,59.50,60.00,54.50,55.60,14116
CINEVISTA.NS,Cinevistaas Limited,07012011,5.20,5.20,4.70,4.80,8559
CIPLA.NS,Cipla Ltd.,07012011,363.55,369.95,353.25,357.00,901911
CLASSIC.NS,Classic Diamonds (India) Limited,07012011,18.50,18.50,16.55,16.90,689
93
CLNINDIA.NS,Clariant Chemicals (India) Limited,07012011,769.00,772.60,748.00,749
.90,8273
CLUTCHAUT.NS,Clutch Auto Limited,07012011,61.25,62.45,60.00,60.35,36736
CMC.NS,CMC Ltd,07012011,2630.00,2635.00,2425.25,2487.75,7781
COLPAL.NS,Colgate Palmolive (India) Ltd,07012011,853.75,864.75,851.00,854.70,475
74
CONCOR.NS,Container Corporation of India Limited,07012011,1259.50,1266.00,1245.0
5,1252.65,13869
CONSOFINV.NS,Consolidated Finvest & Holdings Limited,07012011,106.00,106.00,98.0
0,98.30,4484
CORDSCABL.NS,CORDSCABL.NS,07012011,35.60,36.45,34.50,34.75,4409
COREPROTE.NS,Core Projects and Technologies Limited,07012011,287.35,289.50,275.0
0,277.45,644964
COROMANDE.NS,Coromande,07012011,298.90,299.00,288.00,289.05,92302
CORPBANK.NS,Corporation Bank,07012011,603.40,607.90,570.00,575.45,140174
COSMOFILM.NS,Cosmo Films Ltd,07012011,134.30,135.80,130.40,130.85,30506
CREATIVEY.NS,Creative Eye Ltd.,07012011,6.50,7.25,6.50,6.85,7212
CRESTANI.NS,Crest Animation Studios Limited,07012011,77.90,78.75,72.50,73.70,322
49
CREWBOS.NS,Crew B.O.S. Products Limited,07012011,136.50,139.90,130.75,132.35,222
62
CRISIL.NS,CRISIL Limited,07012011,6198.00,6198.00,6010.00,6055.25,405
CROMPGREA.NS,Crompton Greaves Ltd,07012011,305.00,307.00,297.20,299.45,501047
CTE.NS,Cambridge Technology Enterprises Limited,07012011,17.60,18.85,17.60,18.10
,2382
CUB.NS,City Union Bank Ltd.,07012011,47.60,47.85,45.90,46.15,938681
CUBEXTUB.NS,Cubex Tubings Ltd.,07012011,18.50,19.45,18.50,19.35,996
CUMMINSIN.NS,Cummins India Ltd.,07012011,754.95,757.80,738.05,743.45,132668
CYBERMEDI.NS,Cyber Media (India) Limited,07012011,25.00,25.00,25.00,25.00,5879
CYBERTECH.NS,Cybertech Systems And Software Ltd.,07012011,16.65,17.00,16.45,16.7
0,3109
DAAWAT.NS,L. T. Overseas Limited,07012011,62.00,62.00,59.60,59.90,68257
DABUR.NS,Dabur India Ltd,07012011,98.05,103.90,98.05,100.15,1629095
DATAMATIC.NS,Datamatics Global Services Limited,07012011,36.85,38.40,34.60,34.75
,94378
DBCORP.NS,DB Corp Limited,07012011,261.60,263.95,253.00,255.35,6080
DBREALTY.NS,DB Realty Limited,07012011,202.00,204.80,197.00,198.65,221066
DCB.NS,Development Credit Bank Limited,07012011,55.20,56.20,54.00,54.30,1953201
DCHL.NS,Deccan Chronicle Holdings Ltd.,07012011,109.20,109.45,103.10,104.25,1601
65
DCM.NS,DCM Ltd,07012011,84.00,87.45,81.40,82.00,114224
DCMSRMCON.NS,DCM Shriram Consolidated Ltd,07012011,49.85,50.95,49.05,49.50,35511
DCW.NS,DCW Ltd,07012011,14.75,14.95,14.50,14.65,175484
DECCANCE.NS,Deccan Cements Ltd,07012011,150.35,153.80,150.00,150.45,810
DECOLIGHT.NS,Decolight Ceramics Limited,07012011,7.50,8.65,7.50,8.00,10033
DEEPAKFER.NS,Deepak Fertilizers and Petrochemicals Corpora,07012011,177.00,184.9
5,174.10,176.25,342769
DELTACORP.NS,Delta Corp Limited,07012011,98.95,99.40,92.70,93.30,4039259
DEN.NS,Den Networks Limited,07012011,176.00,179.00,171.05,172.50,6437
DENABANK.NS,Dena Bank,07012011,111.00,112.25,107.50,108.20,2188707
DENORA.NS,De Nora India Limited,07012011,69.00,69.10,69.00,69.00,234
DEWANHOUS.NS,Dewan Housing Finance Corporation Ltd,07012011,252.00,262.00,242.25
,250.10,369195
DHAMPURSU.NS,The Dhampur Sugar Mills Ltd,07012011,78.50,80.75,76.25,80.30,634791
DHANBANK.NS,The Dhanalakshmi Bank Ltd.,07012011,124.50,124.95,117.65,118.45,2932
87
DHANUS.NS,Dhanus Technologies Limited,07012011,15.25,15.90,14.70,14.85,32937
DHARSUGAR.NS,Dharani Sugars & Chemicals Ltd,07012011,45.75,46.00,44.00,44.60,785
5
DICIND.NS,DIC India Limited,07012011,265.00,265.00,253.00,254.70,1095
DIGJAM.NS,DIGJAM.NS,07012011,12.55,13.00,11.70,12.10,76110
DISHMAN.NS,Dishman Pharmaceuticals and Chemicals Limited,07012011,146.00,147.80,
144.00,145.65,64927
DISHTV.NS,Dish TV India Limited,07012011,66.00,68.55,65.35,66.15,1267789
DIVISLAB.NS,Divi's Laboratories Limited,07012011,656.00,664.00,633.00,636.00,107
219
DLF.NS,DLF Limited,07012011,277.70,279.85,267.00,268.90,4510234
DLINKINDI.NS,D Link India,07012011,37.15,37.80,35.55,35.80,74210
DOLPHINOF.NS,Dolphin Offshore Enterprises (India) Limited,07012011,226.00,228.75
,216.50,217.65,16124
DONEAR.NS,Donear Industries Limited,07012011,33.80,34.25,32.20,32.30,4137
DPSCLTD.NS,DPSCLTD.NS,07012011,2090.40,2118.00,1971.05,2016.25,330
DREDGECOR.NS,Dredging Corporation of India Limited,07012011,438.00,442.20,422.35
,426.15,16889
DRREDDY.NS,Dr. Reddy's Laboratories Ltd.,07012011,1714.00,1717.85,1636.35,1672.6
5,209191
DSKULKARN.NS,DS Kulkarni Developers Ltd.,07012011,62.70,64.00,60.00,62.00,36648
DUNCANSIN.NS,Duncans Industries Ltd,07012011,21.80,21.90,21.00,21.25,133689
DWARKESH.NS,Dwarikesh Sugar Industries Limited,07012011,108.05,108.05,91.55,92.9
0,102060
DYNAMATEC.NS,Dynamatic Technologies Ltd.,07012011,1241.00,1279.00,1238.00,1275.8
0,149
EASTSILK.NS,Eastern Silk Industries Limited,07012011,12.50,12.50,11.80,11.95,575
40
EASUNREYR.NS,Easun Reyrolle Ltd,07012011,121.85,121.85,115.00,115.20,11706
ECEIND.NS,ECE Industries Limited,07012011,128.10,130.00,128.00,129.75,1361
ECLERX.NS,eClerx Services Limited,07012011,685.25,700.00,680.25,686.30,7420
EDELWEISS.NS,Edelweiss Capital Limited,07012011,45.55,46.20,42.75,43.05,527171
EDL.NS,Empee Distilleries Limited,07012011,132.80,132.80,127.55,128.20,4474
EDSERV.NS,Edserv Softsystems Limited,07012011,167.85,168.20,159.05,160.10,135302
EDUCOMP.NS,Educomp Solutions Limited,07012011,536.05,536.45,507.20,511.50,632409
EICHERMOT.NS,Eicher Motors Ltd,07012011,1197.00,1219.00,1160.00,1189.10,28217
EIDPARRY.NS,EID Parry India Ltd.,07012011,269.00,269.00,252.60,258.45,109416
EIHAHOTEL.NS,EIHAHOTEL.NS,07012011,190.00,190.00,183.00,183.75,5055
EIHOTEL.NS,EIH Limited,07012011,116.00,116.80,113.00,113.70,174915
EKC.NS,Everest Kanto Cylinder Limited,07012011,97.50,98.35,94.65,95.25,408415
ELDERPHAR.NS,Elder Pharmaceuticals Limited,07012011,395.00,398.00,379.10,388.10,
102446
ELECTCAST.NS,Electrosteel Castings Ltd,07012011,39.50,42.25,39.20,41.25,514785
ELECTHERM.NS,Electrotherm (India) Ltd.,07012011,269.40,271.20,267.00,267.30,1344
ELFORGE.NS,EL Forge Limited,07012011,22.40,22.50,21.30,21.40,8011
ELGIEQUIP.NS,Elgi Equipments Ltd,07012011,94.75,94.75,90.25,91.70,16997
ELGIRUBBE.NS,Elgi Rubber Company Limited,07012011,9.30,9.30,9.00,9.10,256858
ELNET.NS,Elnet Tech Limited,07012011,56.80,57.50,54.20,54.25,2140
EMAMILTD.NS,Emami Limited,07012011,426.10,434.90,359.45,428.60,720819
EMCO.NS,Emco Limited,07012011,65.10,65.30,62.60,62.90,82202
EMKAY.NS,Emkay Share and Stock Brokers Limited,07012011,78.00,78.00,75.00,75.00,
3295
EMMBI.NS,Emmbi Polyarns Limited,07012011,16.65,17.10,16.60,16.75,14479
ENERGYDEV.NS,Energy Development Company Limited,07012011,49.15,49.15,47.10,47.65
,4973
ENGINERSI.NS,Engineers India Limited,07012011,330.60,332.45,322.15,326.20,99051
ENIL.NS,Entertainment Network (India) Limited,07012011,222.10,226.90,218.10,219.
60,132091
ENTEGRA.NS,Entegra Limited,07012011,30.25,31.00,29.70,29.95,23112
ERAINFRA.NS,ERAINFRA.NS,07012011,213.40,214.40,211.00,211.50,244618
ESABINDIA.NS,Esab India Ltd,07012011,566.65,571.45,545.10,554.80,935
ESCORTS.NS,Escorts Ltd,07012011,168.75,168.75,160.00,161.15,805329
ESSAROIL.NS,Essar Oil Limited,07012011,138.40,138.40,130.40,131.35,1714069
ESSARSHIP.NS,ESSARSHIP.NS,07012011,108.20,110.40,103.50,104.00,245383
ESSDEE.NS,Ess Dee Aluminium Limited,07012011,454.00,454.00,450.05,452.05,70437
ESSELPACK.NS,Essel Propack Ltd.,07012011,58.65,59.50,55.55,56.40,163829
EUROCERA.NS,Euro Ceramics Limited,07012011,37.00,37.00,35.50,35.55,810
EUROMULTI.NS,Euro Multivision Limited,07012011,23.50,24.00,22.35,22.55,8595
EUROTEXIN.NS,Eurotex Industries and Exports Ltd,07012011,31.50,33.40,31.50,31.90
,893
EVEREADY.NS,Eveready Industries India Limited,07012011,53.30,53.70,52.00,52.20,6
2747
EVERESTIN.NS,Everest Industries Limited,07012011,202.50,202.50,192.05,194.85,701
9
EVERONN.NS,Everonn Systems India Limited,07012011,662.55,664.15,617.00,620.50,27
4773
EVINIX.NS,Evinix Accessories Limited,07012011,2.15,2.20,2.10,2.10,76577
EXCELCROP.NS,Excel Crop Care Limited,07012011,275.60,277.95,261.10,268.90,17991
EXCELINDU.NS,Excel Industries Limited,07012011,95.00,95.00,85.55,89.05,7219
EXCELINFO.NS,Excel Infoways Limited,07012011,45.00,45.00,42.00,42.45,58656
EXIDEIND.NS,Exide Industries Ltd.,07012011,165.80,165.80,154.50,158.85,2475756
FACT.NS,Fertilizers and Chemicals Travancore Ltd.,07012011,50.00,51.55,48.15,48.
85,78297
FAGBEARIN.NS,FAG Bearings India Limited,07012011,856.00,875.00,845.00,845.00,138
5
FAME.NS,FAME.NS,07012011,87.45,88.75,78.10,79.00,212670
FCH.NS,Future Capital Holdings Limited,07012011,189.10,193.35,186.10,188.80,1638
3
FCSSOFT.NS,FCS Software Solutions Limited,07012011,1.60,1.60,1.50,1.55,5795678
FDC.NS,FDC Ltd.,07012011,107.90,108.45,102.10,104.40,60275
FEDDERLOY.NS,Fedders Lloyd Corporation Ltd,07012011,84.75,86.35,83.05,83.40,1516
2
FEDERALBN.NS,The Federal Bank Ltd,07012011,375.00,384.70,370.85,373.70,710896
FIEMIND.NS,Fiem Industries Limited,07012011,168.80,168.80,164.00,164.00,19194
FINANTECH.NS,Financial Technologies (India) Limited,07012011,868.00,869.80,827.7
0,833.35,76268
FINCABLES.NS,Finolex Cables Ltd.,07012011,52.20,53.30,51.85,52.10,121041
FINPIPE.NS,Finolex Industries Ltd.,07012011,102.00,102.50,93.80,94.65,139753
FIRSTLEAS.NS,First Leasing Company of India Ltd,07012011,78.15,81.50,75.10,76.40
,25064
FIRSTWIN.NS,First Winner Industries Limited,07012011,25.40,26.30,24.10,24.85,206
7
FKONCO.NS,Fresenius Kabi Oncology Limited,07012011,123.90,123.90,117.05,117.75,8
603
FMGOETZE.NS,Federal-Mogul Goetze (India) Limited.,07012011,181.05,186.00,179.05,
180.00,8645
FORTIS.NS,Fortis Healthcare Limited,07012011,145.50,146.95,141.15,141.95,494053
FOSECOIND.NS,Foseco India Ltd,07012011,433.00,437.90,412.10,420.80,360
FOURSOFT.NS,Four Soft Limited,07012011,19.30,20.10,19.25,19.40,11858
FSL.NS,Firstsource Solutions Limited,07012011,24.35,24.35,22.70,22.85,2429471
FTCPOF5YD.NS,Franklin Templeton Capital Protection Oriente,07012011,11.30,11.30,
11.30,11.30,1000
FTCSF5YDI.NS,Franklin Templeton Mutual Fund-Capital Safety,07012011,11.40,11.40,
11.40,11.40,1571
GABRIEL.NS,Gabriel India Ltd,07012011,53.15,55.25,53.15,53.85,31612
GAEL.NS,Gujarat Ambuja Exports Limited,07012011,37.05,37.80,35.00,35.45,121820
GAIL.NS,GAIL (India) Limited,07012011,526.30,532.70,520.55,524.45,820923
GALLANTT.NS,Gallantt Metal Limited,07012011,24.35,24.35,22.45,22.70,15074
GAMMNINFR.NS,GAMMNINFR.NS,07012011,23.25,24.75,23.10,23.30,603340
GAMMONIND.NS,Gammon India Ltd.,07012011,178.00,179.25,167.05,167.95,11363
GANESHHOU.NS,GANESH HOUSING CORPORATION LTD.,07012011,193.95,193.95,186.05,187.8
5,9243
GANGOTRI.NS,Gangotri Textiles Limited,07012011,7.50,8.60,7.50,8.00,13857
GARDENSIL.NS,Garden Silk Mills Ltd.,07012011,117.35,118.00,115.00,115.80,31594
GARWALLRO.NS,Garware Wall Ropes Ltd.,07012011,75.05,77.90,73.00,73.75,2689
GARWOFFS.NS,Garware Offshore Services Limited,07012011,145.60,151.95,133.00,136.
70,11416
GATI.NS,GATI LIMITED,07012011,67.00,67.45,64.15,64.45,84906
GDL.NS,Gateway Distriparks Limited,07012011,107.60,110.95,107.30,108.40,31320
GEMINI.NS,Gemini Communication Limited,07012011,26.45,26.50,25.50,25.85,76690
GENESYS.NS,Genesys International Corporation Limited,07012011,263.00,270.05,256.
05,259.50,37151
GENUSPOWE.NS,Genus Power Infrastructures Limited,07012011,22.95,22.95,21.40,21.6
0,98759
GEODESIC.NS,Geodesic Limited,07012011,98.65,98.65,93.00,93.55,153692
GEOJITBNP.NS,Geojit BNP Paribas Financial Services Limited,07012011,32.20,32.90,
32.00,32.15,96688
GEOMETRIC.NS,Geometric Software Solutions Co. Limited,07012011,81.90,81.90,75.35
,76.45,299404
GESHIP.NS,The Great Eastern Shipping Co. Limited,07012011,335.00,335.00,319.00,3
20.75,434554
GHCL.NS,GHCL Limited,07012011,45.10,45.45,44.10,44.20,67884
GICHSGFIN.NS,GIC Housing Finance Ltd,07012011,117.95,117.95,113.10,113.75,100008
GILLANDER.NS,Gillanders Arbuthnot Limited,07012011,115.55,115.70,112.60,113.85,3
959
GILLETTE.NS,Gillette India Limited,07012011,1839.95,1839.95,1781.05,1815.00,1856
GINNIFILA.NS,Ginni Filaments Ltd,07012011,13.65,14.25,13.60,13.80,26328
GIPCL.NS,Gujarat Industries Power Co. Ltd,07012011,101.40,102.00,100.15,100.45,1
8628
GISOLUTIO.NS,GI Engineering Solutions Limited,07012011,25.45,26.90,25.35,26.10,1
636
GITANJALI.NS,Gitanjali Gems Limited,07012011,206.40,206.40,195.15,198.05,1131657
GKWLIMITE.NS,GKW Limited,07012011,595.00,595.00,595.00,595.00,26
GLAXO.NS,GlaxoSmithKline Pharmaceuticals Limited,07012011,2357.15,2400.20,2350.0
0,2376.75,5629
GLENMARK.NS,Glenmark Pharmaceuticals Ltd.,07012011,369.00,369.45,356.25,359.75,3
25122
GLFL.NS,Gujarat Lease Financing Ltd,07012011,4.40,4.40,4.00,4.00,7880
GLOBALVEC.NS,Global Vectra Helicorp Limited,07012011,36.50,37.60,35.10,35.80,100
6
GLOBUSSPR.NS,Globus Spirits Limited,07012011,172.75,172.75,165.10,170.00,18416
GLODYNE.NS,Glodyne Technoserve Limited,07012011,650.00,688.00,625.00,646.80,1393
55
GLORY.NS,Glory Polyfilms Limited,07012011,6.90,7.15,6.85,6.90,166908
GMBREW.NS,GM Breweries Ltd.,07012011,124.80,124.85,122.20,124.80,156658
GMDCLTD.NS,Gujarat Mineral Development Corporation Limit,07012011,136.60,137.40,
130.50,131.10,325102
GMRINFRA.NS,GMR Infrastructure Limited,07012011,45.65,45.65,44.00,44.05,2114638
GNFC.NS,Gujarat Narmada Valley Fertilizer Co. Ltd.,07012011,119.00,121.90,117.65
,118.35,51438
GOACARBON.NS,Goa Carbon Ltd,07012011,92.30,95.50,92.30,93.25,3587
GODFRYPHL.NS,Godfrey Phillips India Ltd,07012011,2195.00,2210.00,2130.00,2180.10
,2065
GODREJCP.NS,Godrej Consumer Products Limited,07012011,400.00,409.00,395.05,396.8
0,478938
GODREJIND.NS,Godrej Industries Ltd.,07012011,194.95,194.95,182.15,184.75,590483
GODREJPRO.NS,Godrej Properties Limited,07012011,604.00,624.70,601.10,609.40,2242
3
GOKEX.NS,Gokaldas Exports Limited,07012011,128.75,128.75,121.10,121.30,1069
GOKUL.NS,Gokul Refoils and Solvent Limited,07012011,95.80,96.55,91.55,93.20,1179
60
GOLDBEES.NS,Benchmark Mutual Fund - Gold Benchmark Exchan,07012011,1980.00,1982.
00,1965.00,1967.20,45609
GOLDENTOB.NS,Golden Tobacco Limited,07012011,92.50,92.50,87.40,89.50,18793
GOLDIAM.NS,Goldiam International Limited,07012011,42.50,44.85,42.50,42.75,1354
GOLDINFRA.NS,GOLDINFRA.NS,07012011,19.55,20.40,19.55,20.10,8004
GOLDSHARE.NS,UTI Mutual Fund - UTI Gold Exchange Traded Fu,07012011,1982.00,1982
.90,1963.00,1966.15,8354
GOLDTECH.NS,Goldstone Technologies Ltd.,07012011,13.30,13.60,11.50,12.40,144966
GPIL.NS,Godawari Power And Ispat limited,07012011,197.35,200.00,192.25,196.45,46
168
GRABALALK.NS,GRABALALK.NS,07012011,44.30,44.30,43.25,43.25,6
GRANULES.NS,Granules India Limited,07012011,94.55,96.50,93.50,94.05,17772
GRAPHITE.NS,Graphite India Limited,07012011,104.95,105.30,102.20,103.35,99765
GRASIM.NS,Grasim Industries Ltd.,07012011,2380.05,2425.00,2345.55,2390.70,83425
GREAVESCO.NS,Greaves Cotton Limited,07012011,97.00,99.00,95.00,95.85,100324
GREENPLY.NS,Greenply Industries Ltd,07012011,190.90,190.90,183.50,185.20,2906
GRINDWELL.NS,Grindwell Norton Limited,07012011,243.90,244.50,236.00,241.80,13421
GRUH.NS,Gruh Finance Limited,07012011,400.10,403.00,399.90,400.35,16178
GSFC.NS,Gujarat State Fertilizers & Chemicals Ltd.,07012011,345.00,352.05,332.15
,334.30,61626
GSKCONS.NS,GlaxoSmithKline Consumer Healthcare Limited,07012011,2284.95,2285.00,
2178.00,2205.25,11067
GSLNOVA.NS,Gslnova,07012011,4.75,5.95,4.75,5.60,10168
GSPL.NS,Gujarat State Petronet Limited,07012011,117.30,117.50,114.85,116.00,9813
16
GSSAMERIC.NS,GSSAMERIC.NS,07012011,194.50,198.65,185.15,185.90,95026
GTL.NS,GTL Limited,07012011,419.40,419.40,414.00,415.00,11410
GTLINFRA.NS,GTL Infrastructure Limited,07012011,42.30,42.70,42.00,42.10,209563
GTNIND.NS,GTN Industries Limited,07012011,28.50,28.50,27.20,27.35,2117
GTNIND.NS,GTN Industries Limited,07012011,28.50,28.50,27.20,27.35,2117
GTOFFSHOR.NS,Great Offshore Limited,07012011,395.85,399.75,375.85,379.00,113364
GUFICBIO.NS,Gufic Biosciences Limited,07012011,6.55,6.70,6.10,6.30,6641
GUJALKALI.NS,Gujarat Alkalies and Chemicals Ltd.,07012011,136.30,136.80,130.05,
133.05,17197
GUJAPOLLO.NS,Gujarat Apollo Industries Limited,07012011,177.80,182.70,174.15,175
.65,24437
GUJFLUORO.NS,Gujarat Fluorochemicals Ltd,07012011,241.80,241.80,221.00,222.55,12
9953
GUJNRECOK.NS,Gujarat NRE Coke Ltd.,07012011,70.35,70.35,67.15,67.65,1955013
GUJRATGAS.NS,Gujarat Gas Co. Ltd,07012011,390.15,394.00,383.05,389.10,13919
GUJSIDHCE.NS,Gujarat Sidhee Cements Ltd,07012011,13.30,13.30,12.20,12.40,396507
GULFOILCO.NS,Gulf Oil Corporation Limited,07012011,105.45,105.70,101.70,102.10,8
9311
GVKPIL.NS,GVK Power & Infrastructure Limited,07012011,42.00,42.00,39.20,39.65,48
52400
HALONIX.NS,Halonix Limited,07012011,120.00,121.70,120.00,120.75,7150
HANUNG.NS,Hanung Toys and Textiles Limited,07012011,216.00,229.60,205.00,211.20,
227593
HARITASEA.NS,Harita Seating Systems Limited,07012011,89.60,89.60,89.50,89.50,275
HARRMALAY.NS,Harrisons Malayalam Ltd,07012011,89.75,89.75,81.80,82.85,198159
HATHWAY.NS,Hathway Cable And Datacom,07012011,161.00,162.95,154.00,154.95,29438
HAVELLS.NS,Havells India Limited,07012011,388.25,391.00,376.00,378.20,55322
HBLPOWER.NS,HBL Power Systems Limited,07012011,27.50,27.55,26.30,26.55,134756
HBSTOCK.NS,HB Stockholdings Limited,07012011,22.80,23.85,22.70,22.80,1190
HCC.NS,Hindustan Construction Co. Ltd,07012011,46.45,47.30,45.00,45.30,4061376
HCIL.NS,Himadri Chemicals and Industries Ltd,07012011,47.30,48.00,47.10,47.30,54
28
HCL-INSYS.NS,HCL Infosystems Ltd,07012011,114.30,114.75,108.50,109.50,141019
HCLTECH.NS,HCL Technologies Ltd,07012011,479.00,489.00,461.00,465.25,1405877
HDFC.NS,Housing Development Finance Corporation Ltd.,07012011,703.10,708.70,680.
00,683.90,2377426
HDFCBANK.NS,HDFC Bank Ltd,07012011,2326.20,2326.20,2261.00,2269.45,794801
HDIL.NS,Housing Development and Infrastructure Limite,07012011,184.95,185.65,181
.50,183.70,4581687
HEG.NS,HEG Ltd,07012011,250.00,253.95,246.15,247.30,23934
HEIDELBER.NS,HeidelbergCement India Limited,07012011,44.00,44.15,43.30,43.80,899
20
HELIOSMAT.NS,Helios And Matheson Information Technology Li,07012011,38.90,41.30,
38.15,38.55,110211
HERCULES.NS,HERCULES.NS,07012011,292.25,299.80,281.50,283.00,53857
HERITGFOO.NS,Heritage Foods (India) Ltd.,07012011,228.00,228.65,218.15,218.15,94
7
HEROHONDA.NS,Hero Honda Motors Ltd.,07012011,1863.60,1909.00,1845.00,1879.85,725
768
HEXAWARE.NS,Hexaware Technologies Limited,07012011,121.00,123.55,117.80,118.50,1
916612
HGSL.NS,Hinduja Global Solutions Limited,07012011,378.05,389.90,366.65,371.75,25
35
HIKAL.NS,Hikal Limited,07012011,358.20,370.00,355.05,357.80,4210
HILTON.NS,Hilton Metal Forging Limited,07012011,18.00,18.80,18.00,18.65,6541
HIMACHLFU.NS,Himachal Futuristic Communication Ltd,07012011,11.20,11.20,10.80,10
.85,554134
HIMATSEID.NS,Himatsingka Seide Ltd,07012011,49.00,49.05,47.50,48.00,21052
HINDALCO.NS,Hindalco Industries Ltd.,07012011,251.45,251.45,230.60,233.30,192940
20
HINDCOMPO.NS,Hindustan Composites Ltd,07012011,522.90,522.90,500.25,503.30,753
HINDCOPPE.NS,Hindustan Copper Limited,07012011,305.00,315.00,302.00,307.50,72851
1
HINDDORRO.NS,Hindustan Dorr-Oliver Ltd,07012011,110.00,112.85,108.00,109.00,1557
71
HINDMOTOR.NS,Hindustan Motors Ltd.,07012011,24.20,24.20,22.95,23.05,602085
HINDNATGL.NS,Hindusthan National Glass & Industries Limite,07012011,259.00,261.9
0,256.00,259.60,19943
HINDOILEX.NS,Hindustan Oil Exploration Co. Ltd,07012011,229.00,233.20,212.05,214
.05,2097266
HINDPETRO.NS,Hindustan Petroleum Corporation Ltd.,07012011,389.00,394.00,385.00,
390.05,1395302
HINDSYNTE.NS,Hind Syntex Ltd.,07012011,4.45,4.85,4.45,4.45,6397
HINDUJAFO.NS,HINDUJAFO.NS,07012011,109.60,109.60,101.55,103.25,3517
HINDUJAVE.NS,Hinduja Ventures Limited,07012011,352.00,363.85,344.40,348.35,1733
HINDUNILV.NS,Hindustan Unilever Limited,07012011,321.90,322.90,310.60,313.05,172
4192
HINDZINC.NS,Hindustan Zinc Ltd.,07012011,1361.25,1384.00,1325.10,1348.50,302552
HIRECT.NS,Hind Rectifiers Limited,07012011,75.00,75.00,71.50,72.10,8131
HITACHIHO.NS,Hitachi Home and Life Solutions (India) Limit,07012011,217.00,221.9
5,209.00,211.15,37173
HITECHGEA.NS,Hi-Tech Gears Ltd.,07012011,117.90,120.00,113.70,114.45,2690
HITECHPLA.NS,Hitech Plast Limited,07012011,117.50,117.50,109.05,110.20,4686
HMT.NS,HMT Ltd.,07012011,69.45,70.40,66.15,66.60,297897
HOCL.NS,Hindustan Organic Chemicals Ltd,07012011,43.75,43.75,42.05,42.45,48439
HONAUT.NS,HONEYWELL AUTOMATION INDIA LIMITED,07012011,2346.50,2370.00,2346.50,23
52.85,1148
HONDAPOWE.NS,Honda Siel Power Products Ltd.,07012011,450.00,453.00,437.45,439.10
,3294
HOPFL.NS,House of Pearl Fashions Limited,07012011,59.70,63.20,59.70,60.95,3094
HORIZONIN.NS,HORIZONIN.NS,07012011,251.00,275.45,251.00,255.05,1306
HOTELEELA.NS,Hotel Leela Venture Ltd.,07012011,47.20,47.20,45.00,45.65,264534
HOTELRUGB.NS,HOTELRUGB.NS,07012011,10.80,11.75,10.60,11.15,11700
HOVS.NS,HOV Services Limited,07012011,116.50,117.00,110.00,110.65,16698
HSIL.NS,Hsil,07012011,128.50,128.50,125.50,126.05,32146
HTMEDIA.NS,HT Media Limited,07012011,147.20,150.95,146.50,150.15,91745
HYDRBADIN.NS,Hyderabad Industries Ltd,07012011,475.10,490.95,445.60,451.80,23470
IBN18.NS,IBN18.NS,07012011,92.30,92.60,87.00,87.40,21920
IBPOW.NS,Indiabulls Power Limited,07012011,28.05,28.40,27.05,27.30,16389328
IBREALEST.NS,Indiabulls Real Estate Limited,07012011,128.85,129.65,124.15,125.00
,6785085
IBSEC.NS,IBSEC.NS,07012011,22.65,22.65,21.60,21.70,651199
ICICIBANK.NS,ICICI Bank Ltd,07012011,1045.00,1077.90,1041.00,1049.20,6178882
ICIL.NS,Indo Count Industries Ltd,07012011,16.10,16.75,16.00,16.00,682
ICRA.NS,ICRA Limited,07012011,1225.10,1237.90,1185.00,1190.30,33713
ICSA.NS,ICSA (India) Limited,07012011,132.00,132.50,125.00,125.65,326644
IDBI.NS,Industrial Development Bank of India Limited,07012011,157.80,157.80,151.
65,152.55,4039154
IDEA.NS,Idea Cellular Limited,07012011,69.70,69.90,66.60,67.45,2545175
IDFC.NS,Infrastructure Development Finance Company Li,07012011,167.90,171.10,167
.15,168.90,8435609
IFBAGRO.NS,IFB Agro Industries Ltd,07012011,85.10,86.45,82.20,82.60,2976
IFBIND.NS,IFB Industries Ltd.,07012011,121.75,124.00,117.00,119.30,29373
IFCI.NS,IFCI Limited,07012011,62.95,62.95,59.40,59.60,21978880
IFGLREFRA.NS,IFGL Refractories Ltd,07012011,43.75,43.75,41.75,42.85,8635
IGARASHI.NS,Igarashi Motors India Limited,07012011,70.65,73.25,70.65,72.95,8323
IGL.NS,Indraprastha Gas Limited,07012011,343.40,343.55,335.00,336.55,110057
IGPL.NS,IG Petrochemicals Ltd.,07012011,37.00,37.00,36.70,36.70,312
IMPAL.NS,India Motor Parts and Accessories Limited,07012011,611.55,628.00,610.00
,620.00,560
IMPEXFERR.NS,Impex Ferro Tech Limited,07012011,11.15,11.90,11.15,11.50,18172
INDBANK.NS,Indbank Merchant Banking Services Ltd,07012011,15.05,15.05,14.40,14.5
0,42283
INDHOTEL.NS,Indian Hotels Co. Ltd.,07012011,101.50,101.90,98.30,99.05,1233623
INDIABULL.NS,Indiabulls Financial Services Limited,07012011,162.90,162.90,155.00
,156.05,544565
INDIACEM.NS,India Cements Ltd.,07012011,106.00,106.90,101.60,102.90,783275
INDIAGLYC.NS,India Glycols Ltd,07012011,149.00,152.00,145.20,145.80,32177
INDIAINFO.NS,India Infoline Limited,07012011,80.10,80.10,76.40,77.35,672921
INDIANB.NS,Indian Bank,07012011,232.40,233.80,219.05,220.70,620221
INDIANCAR.NS,Indian Card Clothing Co. Ltd.,07012011,132.25,137.00,131.00,131.25,
382
INDIANHUM.NS,Indian Hume Pipe Co. Ltd,07012011,141.05,143.70,141.00,141.95,2218
INDLMETER.NS,IMP Power Ltd,07012011,78.00,78.00,73.80,76.10,767
INDNIPPON.NS,India Nippon Electricals Limited,07012011,265.15,270.00,265.15,269.
50,341
INDOASIFU.NS,Indo Asian Fusegear Limited,07012011,76.25,79.80,76.25,78.20,11202
INDOCO.NS,Indoco Remedies Limited,07012011,487.25,496.70,471.00,481.75,3646
INDORAMA.NS,Indo Rama Synthetics (India) Limited,07012011,62.00,64.70,62.00,62.3
0,59883
INDOTECH.NS,Indo Tech Transformers Limited,07012011,220.00,227.95,212.50,214.95,
52592
INDOWIND.NS,Indowind Energy Limited,07012011,27.25,27.50,26.30,26.50,98128
INDRAMEDC.NS,Indraprastha Medical Corporation Ltd.,07012011,39.80,40.05,39.00,39
.25,30665
INDSWFTLA.NS,Ind-Swift Laboratories Ltd.,07012011,112.35,113.85,105.15,106.15,66
285
INDSWFTLT.NS,Ind-Swift Limited,07012011,34.35,34.95,32.60,33.10,35182
INDUSFILA.NS,Indus Fila Limited,07012011,25.65,25.80,24.50,25.40,2123
INDUSINDB.NS,IndusInd Bank Limited,07012011,250.00,250.50,226.00,230.25,1942697
INEABS.NS,INEOS ABS (India) Limited,07012011,398.00,405.00,386.15,396.35,2792
INFINITE.NS,Infinite Computer Sol Limited,07012011,195.00,199.70,191.05,193.30,2
7501
INFODRIVE.NS,Info Drive Software Limited,07012011,20.00,20.20,19.50,19.75,5161
INFOMEDIA.NS,Infomedia India Limited,07012011,23.95,23.95,22.45,22.70,31834
INFOSYSTC.NS,Infosys Technologies Ltd.,07012011,3463.35,3495.00,3356.35,3370.75,
1068866
INFOTECEN.NS,Infotech Enterprises Ltd,07012011,172.35,174.00,170.15,172.25,18196
INGERRAND.NS,Ingersoll Rand (India) Ltd.,07012011,476.00,483.00,471.80,476.70,13
119
INGVYSYAB.NS,ING Vysya Bank Limited,07012011,338.00,358.40,332.10,339.95,82585
INOXLEISU.NS,INOX Leisure Limited,07012011,70.00,70.00,64.25,64.85,743248
INSECTICI.NS,Insecticides (India) Limited,07012011,220.50,221.85,215.50,217.80,3
0960
IOB.NS,Indian Overseas Bank,07012011,139.50,139.75,134.25,135.40,530303
IOC.NS,Indian Oil Corporation Ltd,07012011,341.85,347.80,338.25,343.75,542696
IOLN.NS,IOLN.NS,07012011,11.55,12.35,11.55,11.60,4001
IPCALAB.NS,IPCA Laboratories Ltd.,07012011,333.00,333.95,319.00,321.80,115355
IPRINGLTD.NS,IP Rings Limited,07012011,91.00,91.00,91.00,91.00,269
IRB.NS,IRB.NS,07012011,231.05,231.05,220.85,221.85,237700
ISMTLTD.NS,ISMT Limited,07012011,66.10,66.35,63.20,63.60,264612
ISPATIND.NS,Ispat Industries Limited,07012011,24.15,24.15,22.95,23.25,14005994
ITC.NS,ITC Ltd.,07012011,178.05,180.00,170.60,172.50,7202862
ITDCEM.NS,ITD Cementation India Limited,07012011,238.20,239.10,229.25,230.55,112
5
ITI.NS,ITI Ltd.,07012011,43.50,44.30,41.10,41.80,1718704
IVC.NS,IL&FS Investment Managers Limited,07012011,41.95,42.00,40.00,40.20,134089
IVP.NS,IVP Ltd.,07012011,52.00,52.00,49.25,49.35,2303
IVRCLINFR.NS,IVRCL Infrastructures & Projects Ltd.,07012011,127.50,127.50,121.50
,122.30,793914
JAGRAN.NS,Jagran Prakashan Limited,07012011,127.30,127.80,125.00,126.20,27344
JAGSNPHAR.NS,Jagsonpal Pharmaceuticals Ltd.,07012011,24.00,24.00,22.00,22.20,183
84
JAIBALAJI.NS,Jai Balaji Industries Limited,07012011,260.00,262.50,248.25,249.85,
14723
JAICORPLT.NS,Jai Corp Limited,07012011,216.90,216.90,207.50,208.45,174539
JAINSTUDI.NS,Jain Studios Limited,07012011,9.75,10.00,9.75,10.00,824
JAYAGROGN.NS,Jayant Agro Organics Ltd.,07012011,114.90,114.90,107.00,108.95,5658
5
JAYBARMAR.NS,Jay Bharat Maruti Ltd,07012011,95.10,99.00,94.00,94.90,8026
JAYNECOIN.NS,JAYNECOIN.NS,07012011,32.40,32.95,30.95,31.05,171598
JAYSREETE.NS,Jayshree Tea & Industries Ltd,07012011,184.65,185.00,178.50,182.15,
175699
JBCHEPHAR.NS,JB Chemicals & Pharmaceuticals Ltd.,07012011,132.25,135.50,130.50,1
31.10,101509
JBFIND.NS,JBF Industries Ltd.,07012011,192.95,194.00,183.20,184.80,250436
JCTEL.NS,JCTEL.NS,07012011,1.80,1.80,1.75,1.75,40040
JDORGOCHE.NS,JD Orgochem Limited,07012011,3.20,3.20,3.20,3.20,101
JENSONICO.NS,Jenson & Nicholson (India) Ltd,07012011,4.90,4.95,4.70,4.75,48499
JETAIRWAY.NS,Jet Airways (India) Ltd.,07012011,763.00,782.80,747.55,758.00,13854
52
JHS.NS,JHS Svendgaard Laboratories Limited,07012011,99.00,102.95,96.05,97.05,166
14
JIKIND.NS,JIK Industries Limited,07012011,10.40,11.05,10.40,10.85,4796
JINDALPHO.NS,Jindal Photo Limited,07012011,241.40,241.40,223.10,224.85,306494
JINDALPOL.NS,Jindal Poly Films Limited,07012011,557.40,557.80,535.20,547.00,9676
73
JINDALSTE.NS,Jindal Steel & Power Ltd.,07012011,716.00,719.95,700.05,708.15,9263
79
JINDALSWH.NS,Jindal South West Holdings Limited,07012011,1481.25,1521.90,1400.00
,1420.00,76015
JINDCOT.NS,Jindal Cotex Limited,07012011,118.00,118.40,110.00,111.75,21452
JINDRILL.NS,Jindal Drilling And Industries Limited,07012011,513.00,523.45,503.00
,504.50,36668
JISLJALEQ.NS,Jain Irrigation Systems Limited,07012011,233.00,233.00,220.00,222.5
0,1962821
JKCEMENT.NS,JK Cement Limited,07012011,146.00,146.00,143.00,144.45,10720
JKIL.NS,JKIL.NS,07012011,176.20,181.00,172.50,172.95,3397
JKLAKSHMI.NS,JK Lakshmi Cement Limited,07012011,58.00,58.10,56.00,56.20,56885
JKPAPER.NS,JK Paper Limited,07012011,58.00,58.20,55.85,56.00,39950
JKTYRE.NS,JK Tyre & Industries Limited,07012011,132.00,132.70,128.05,128.65,7031
1
JMCPROJEC.NS,JMC Projects (India) Ltd.,07012011,203.45,203.45,198.00,200.10,652
9
JMFINANCI.NS,JM Financial Limited,07012011,34.20,34.20,31.35,31.70,962557
JMTAUTOLT.NS,JMT Auto Limited,07012011,89.90,90.85,87.50,87.85,382401
JOCIL.NS,Jocil Limited,07012011,334.90,334.90,322.05,323.85,3528
JPASSOCIA.NS,Jaiprakash Associates Limited,07012011,104.50,105.25,101.20,101.60,
8972301
JPPOWER.NS,Jppower,07012011,55.50,56.00,52.10,52.60,762410
JSL.NS,JSL Limited,07012011,105.00,107.50,103.20,103.70,142611
JSWENERGY.NS,JSW Energy Limited,07012011,97.00,97.50,95.00,95.20,648912
JSWSTEEL.NS,JSW Steel Limited,07012011,1099.00,1099.70,1021.00,1029.95,1826514
JUBILANT.NS,Jubilant Organosys Limited,07012011,281.00,281.00,278.50,279.00,2418
2
JUBLFOOD.NS,Jubilant Foodworks Limited,07012011,624.05,628.00,599.00,604.05,4824
05
JUMBO.NS,Jumbo Bag Limited,07012011,46.00,46.00,41.90,41.95,6267
JUNIORBEE.NS,Benchmark Mutual Fund-Nifty Junior Benchmark ,07012011,119.59,119.5
9,117.00,117.11,40567
JUPITER.NS,Jupiter Bioscience Limited,07012011,50.60,52.10,45.00,46.50,8794889
JYOTHYLAB.NS,Jyothy Laboratories Limited,07012011,274.80,276.45,268.00,274.10,55
125
JYOTISTRU.NS,Jyoti Structures Ltd,07012011,134.20,135.50,131.00,131.75,81574
KABRAEXTR.NS,Kabra Extrusion Technik Ltd,07012011,72.00,75.80,71.90,72.40,10517
KAJARIACE.NS,Kajaria Ceramics Ltd,07012011,70.00,70.65,66.10,68.70,144097
KAKATCEM.NS,Kakatiya Cement Sugar & Industries Ltd,07012011,80.20,80.20,78.50,78
.80,2497
KALECONSU.NS,Kale Consultants Limited,07012011,112.70,112.70,103.10,106.70,33588
KALINDEE.NS,Kalindee Rail Nirman (Engineers) Limited,07012011,191.00,192.70,182.
50,184.20,504068
KALPATPOW.NS,Kalpataru Power Transmission Ltd,07012011,167.20,169.50,165.50,166.
65,14813
KALYANIFR.NS,Kalyani Forge Limited,07012011,167.05,167.05,160.60,160.60,47
KAMATHOTE.NS,Kamat Hotels (I) Ltd,07012011,110.60,113.85,104.00,106.45,8592
KANORICHE.NS,Kanoria Chemicals & Industries Ltd,07012011,34.80,34.80,32.70,33.55
,12023
KANSAINER.NS,Kansai Nerolac Paints Limited,07012011,900.00,901.40,890.00,890.45,
3252
KARURVYSY.NS,Karur Vysya Bank Ltd,07012011,520.00,526.00,503.10,507.00,92801
KAUSHALYA.NS,Kaushalya Infrastructure Development Corporat,07012011,14.95,15.00,
14.30,14.40,13848
KAVVERITE.NS,Kavveri Telecom Products Limited,07012011,120.50,123.85,117.45,118.
50,41679
KCP.NS,KCP Ltd,07012011,31.60,32.25,30.10,30.25,28292
KCPSUGIND.NS,KCP Sugar and Industries Corporation Ltd.,07012011,20.50,20.80,19.4
5,19.80,141665
KEI.NS,KEI Industries Limited,07012011,32.05,32.90,30.10,30.45,484224
KEMROCK.NS,Kemrock Industries and Exports Limited,07012011,544.00,544.00,516.00,
520.20,6304
KERNEX.NS,Kernex Microsystems (India) Limited,07012011,166.35,169.75,160.10,160.
95,110831
KESARENT.NS,Kesar Enterprises Ltd.,07012011,61.00,61.00,58.50,58.75,2555
KESORAMIN.NS,Kesoram Industries Ltd.,07012011,252.95,252.95,240.00,241.90,9624
KEYCORPSE.NS,Keynote Corp. Serv. Ltd.,07012011,65.00,65.00,65.00,65.00,100
KFA.NS,Kingfisher Airlines Limited,07012011,64.80,65.85,61.10,61.60,3024818
KGL.NS,Karuturi Global Limited,07012011,19.75,19.75,19.00,19.15,1968497
KHAITANEL.NS,Khaitan Electricals Limited,07012011,166.00,166.00,157.20,159.40,30
51
KHAITANLT.NS,KHAITANLT.NS,07012011,38.00,40.50,38.00,39.00,748
KHANDSE.NS,Khandwala Securities Limited,07012011,17.80,18.30,17.50,17.95,2323
KIL.NS,Kamdhenu Ispat Limited,07012011,21.80,22.60,21.50,21.80,23651
KINETICMO.NS,Kinetic Motor Company Limited,07012011,29.60,30.05,27.30,27.50,7393
4
KIRIDYES.NS,KIRIDYES.NS,07012011,491.90,497.50,450.00,467.40,71821
KKCL.NS,Kewal Kiran Clothing Limited,07012011,615.10,629.40,610.00,614.80,7363
KLGSYSTEL.NS,KLG Systel Ltd.,07012011,92.00,96.35,89.65,90.35,1500830
KMSUGAR.NS,K.M.Sugar Mills Limited,07012011,5.25,5.30,4.50,4.70,36752
KNRCON.NS,KNRCON.NS,07012011,164.50,170.45,164.00,164.35,8058
KOHINOOR.NS,Kohinoor Foods Limited,07012011,55.85,55.85,53.20,53.70,30325
KOLTEPATI.NS,Kolte - Patil Developers Limited,07012011,50.00,51.80,50.00,50.20,2
6346
KOPDRUGS.NS,KDL Biotech Limited,07012011,8.00,9.10,8.00,8.75,4859
KOPRAN.NS,Kopran Ltd.,07012011,35.00,37.85,34.10,34.70,570810
KOTAKBANK.NS,Kotak Mahindra Bank Limited,07012011,442.00,449.60,431.90,435.20,88
5425
KOTAKGOLD.NS,Kotak Mutual Fund - Gold Exchange Traded Fund,07012011,1984.90,1984
.90,1964.00,1965.40,21206
KOTAKNIFT.NS,Kotak Nifty Limited,07012011,600.00,600.00,597.00,597.51,34
KOTAKPSUB.NS,Kotak Mahindra Mutual Fund,07012011,460.00,463.55,433.00,436.55,272
3
KOTARISUG.NS,Kothari Sugars And Chemicals Limited,07012011,8.25,8.40,8.05,8.05,5
4646
KOTHARIPE.NS,Kothari Petrochemicals Ltd,07012011,8.00,8.35,7.75,7.85,16252
KOTHARIPR.NS,Kothari Products Ltd.,07012011,458.85,458.85,434.05,437.45,180
KOUTONS.NS,Koutons Retail India Limited,07012011,54.05,54.45,50.15,50.95,140867
KPIT.NS,KPIT Cummins Infosystems Limited,07012011,152.00,153.70,140.05,142.70,13
78617
KPRMILL.NS,K.P.R. Mill Limited,07012011,187.00,196.00,183.00,183.95,11806
KRBL.NS,KRBL Limited,07012011,40.50,40.60,36.50,37.10,510529
KRISHNAEN.NS,KRISHNAEN.NS,07012011,2.60,2.75,2.50,2.55,12000
KSBPUMPS.NS,KSB Pumps Ltd.,07012011,549.85,549.85,527.00,531.15,2480
KSCL.NS,Kaveri Seed Company Limited,07012011,345.00,347.00,340.10,342.10,2887
KSE.NS,KSE Limited,07012011,178.25,187.50,178.00,179.55,279
KSERAPRO.NS,K Sera Sera Productions Limited,07012011,13.05,13.05,11.95,12.20,288
5660
KSK.NS,KSK Energy Ventures Limited,07012011,127.00,127.80,122.05,122.80,138717
KSOILS.NS,K S Oils Limited,07012011,44.15,44.70,42.40,42.70,1547701
KTKBANK.NS,The Karnataka Bank Limited,07012011,164.50,164.50,156.55,157.20,40956
9
LAKPRE.NS,Lakshmi Precision Screws Limited,07012011,64.00,64.00,63.00,63.15,4635
LAKSHMIEF.NS,Lakshmi Energy and Foods Limited,07012011,71.60,72.80,68.05,68.80,9
5984
LAKSHMIMI.NS,Lakshmi Mills Co,07012011,2215.00,2228.90,2125.05,2219.45,41
LAKSHVILA.NS,Lakshmi Vilas Bank Ltd,07012011,109.95,110.35,106.05,107.70,269211
LANCOIN.NS,Lanco Industries Ltd,07012011,52.00,53.90,51.00,51.20,6930
LAOPALA.NS,La Opala RG Limited,07012011,73.20,73.50,69.85,70.40,20796
LAXMIMACH.NS,Lakshmi Machine Works Ltd.,07012011,2395.00,2395.00,2309.50,2363.05
,4424
LCCINFOTE.NS,LCC Infotech Limited,07012011,1.10,1.20,1.10,1.10,71613
LGBFORGE.NS,LGB Forge Limited,07012011,3.60,3.75,3.60,3.70,8448
LIBERTSHO.NS,Liberty Shoes Ltd,07012011,109.45,115.75,107.10,108.10,312413
LICHSGFIN.NS,LIC Housing Finance Ltd,07012011,181.95,184.30,179.50,180.15,260259
1
LIQUIDBEE.NS,Benchmark Asset Management Company Private Li,07012011,999.00,1000.
01,999.00,999.99,107753
LITL.NS,Lanco Infratech Limited,07012011,61.40,61.70,58.80,59.35,1512157
LLOYDELEN.NS,Lloyd Electric & Engineering Ltd,07012011,72.00,73.00,61.90,70.15,4
4784
LLOYDFIN.NS,Lloyds Finance Ltd.,07012011,1.40,1.45,1.35,1.40,36535
LLOYDSTEE.NS,Lloyds Steel Industries Ltd.,07012011,17.50,17.65,16.50,16.60,18909
00
LML.NS,LML Ltd.,07012011,11.95,11.95,11.40,11.45,211425
LOGIXMICR.NS,Logix Microsystems Limited,07012011,29.80,30.15,28.95,29.15,8714
LOKESHMAC.NS,LOKESH MACHINES LIMITED,07012011,54.90,54.90,52.30,52.75,6895
LOTUSEYE.NS,Lotus Eye Care Hospital Limited,07012011,14.30,14.75,14.10,14.20,173
75
LPDC.NS,Landmark Property Development Company Limited,07012011,3.65,3.85,3.65,3.
65,2830
LT.NS,Larsen & Toubro Limited,07012011,1870.00,1876.80,1828.00,1846.25,1296544
LUMAXAUTO.NS,Lumax Automotive Systems Limited,07012011,40.70,46.85,40.00,44.15,4
6103
LUMAXIND.NS,Lumax Industries Ltd,07012011,356.00,367.00,355.00,361.45,14331
LUMAXTECH.NS,Lumax Auto Technologies Limited,07012011,180.00,180.00,171.00,173.6
0,3896
LUPIN.NS,Lupin Limited,07012011,493.00,493.60,470.00,473.70,378822
LYKALABS.NS,Lyka Labs Ltd,07012011,28.00,28.00,27.00,27.10,45185
MADHAV.NS,Madhav Marbles and Granites Limited,07012011,28.00,28.90,26.00,26.80,6
586
MADHUCON.NS,Madhucon Projects Limited,07012011,116.70,117.85,113.50,114.05,18509
MADRASCEM.NS,Madras Cements Ltd.,07012011,105.10,105.70,102.30,103.15,25653
MADRASFER.NS,MADRASFER.NS,07012011,20.40,20.85,19.85,20.05,147574
MAGMA.NS,Magma Shrachi Finance Limited,07012011,71.80,71.85,68.20,68.85,32401
MAGNUM.NS,Magnum Ventures Limited,07012011,8.20,8.35,8.15,8.35,5529
MAHABANK.NS,Bank of Maharashtra,07012011,64.25,65.00,62.80,64.00,425316
MAHINDFOR.NS,Mahindra Forgings Limited,07012011,86.00,86.50,82.75,83.20,25321
MAHINDUGI.NS,Mahindra Ugine Steel Co. Ltd,07012011,63.60,66.40,62.00,62.40,22408
MAHLIFE.NS,Mahindra Lifespace Developers Limited,07012011,368.00,368.00,347.25,3
54.25,44795
MAHSCOOTE.NS,Maharashtra Scooters Ltd,07012011,376.00,406.10,376.00,400.05,1085
MAHSEAMLE.NS,Maharashtra Seamless Ltd,07012011,376.00,377.00,371.50,374.65,10368
MALUPAPER.NS,Malu Paper Mills Limited,07012011,14.15,14.15,13.00,13.05,9238
MALWACOTT.NS,Malwa Cotton Spg. Mills Ltd,07012011,48.35,49.00,46.40,47.20,4385
MANAKSIA.NS,Manaksia Limited,07012011,82.25,83.80,81.30,82.45,41137
MANALIPET.NS,Manali Petrochemical Ltd,07012011,15.00,15.05,14.35,14.50,171786
MANALU.NS,Man Aluminium Limited,07012011,55.95,58.00,53.70,56.15,845
MANGALAM.NS,Mangalam Drugs And Organics Limited,07012011,16.30,16.50,15.90,16.05
,4510
MANGCHEFE.NS,MANGCHEFE.NS,07012011,39.90,40.20,38.15,38.50,508979
MANGLMCEM.NS,Mangalam Cement Ltd,07012011,135.00,135.95,131.40,133.25,33463
MANGTIMBE.NS,Mangalam Timber Products Ltd,07012011,19.90,20.00,19.20,19.25,1249
MANINDS.NS,Man Industries (India) Ltd.,07012011,84.10,84.90,81.10,81.65,31063
MANUGRAPH.NS,Manugraph India Ltd.,07012011,58.15,62.80,56.70,57.65,11963
MARALOVER.NS,Maral Overseas Ltd,07012011,18.10,18.10,18.00,18.10,3702
MARG.NS,Marg Limited,07012011,153.85,154.00,144.00,145.95,52507
MARICO.NS,Marico Limited,07012011,129.15,129.70,124.90,125.50,223224
MARKSANS.NS,Marksans Pharma Limited,07012011,3.45,3.50,3.35,3.40,220252
MARUTI.NS,Maruti Udyog Limited,07012011,1365.00,1367.70,1337.55,1340.55,493731
MASTEK.NS,Mastek Ltd,07012011,175.35,177.00,173.50,174.90,37219
MAWANASUG.NS,Mawana Sugars Limited,07012011,28.00,31.50,28.00,29.45,21768
MAX.NS,Max India Ltd,07012011,146.10,147.40,141.00,142.05,145338
MAXWELL.NS,Maxwell Industries Limited,07012011,20.50,20.50,18.70,18.85,20939
MAYTASINF.NS,Maytas Infra Limited,07012011,187.45,187.90,182.00,183.85,176074
MBECL.NS,Mcnally Bharat Engineering Company Limited,07012011,225.15,229.00,224.4
0,225.70,24673
MBLINFRA.NS,MBL Infrastructures Limited,07012011,206.00,208.50,197.50,199.70,194
76
MCDHOLDIN.NS,McDowell Holdings Limited,07012011,130.40,131.25,127.00,127.70,5678
MCDOWELL-.NS,United Spirits Limited,07012011,1415.00,1439.00,1360.00,1365.55,197
214
MCLEODRUS.NS,Mcleod Russel India Limited,07012011,219.50,219.60,205.05,207.50,23
4030
MEGASOFT.NS,Megasoft Limited,07012011,31.10,33.50,30.15,30.45,34738
MEGH.NS,Meghmani Organics Limited,07012011,17.70,18.50,17.55,17.65,521464
MELSTAR.NS,Melstar Information Technologies Ltd.,07012011,10.90,11.50,10.55,10.7
0,17807
MERCK.NS,Merck Limited,07012011,735.00,740.00,715.00,717.85,4314
MHRIL.NS,Mahindra Holidays & Resorts India Limited,07012011,398.00,413.85,394.00
,396.75,3338
MIC.NS,MIC Electronics Limited,07012011,34.60,34.95,33.50,34.20,448725
MICROTECH.NS,Micro Technologies (India) Limited,07012011,167.05,168.40,162.05,16
4.75,48882
MID-DAY.NS,Mid-Day Multimedia Limited,07012011,39.50,40.60,38.90,39.20,35302
MINDAIND.NS,Minda Industries Limited,07012011,306.05,306.05,291.05,296.30,524
MINDTREE.NS,MindTree Consulting Limited,07012011,530.00,544.00,525.00,529.55,937
5
MIRCELECT.NS,MIRC Electronics Ltd.,07012011,25.20,25.20,23.50,23.85,65825
MIRZAINT.NS,Mirza International Limited,07012011,21.80,23.10,21.80,22.30,61406
MLL.NS,Mercator Lines Limited,07012011,56.10,56.85,51.70,52.20,1808828
MMFL.NS,MM Forgings Ltd.,07012011,128.00,134.75,127.20,132.40,8203
MMTC.NS,MMTC Limited,07012011,1201.00,1226.70,1130.10,1169.90,33335
MONNETISP.NS,Monnet Ispat Ltd,07012011,568.75,569.90,555.55,561.25,52659
MONSANTO.NS,Monsanto India Limited,07012011,1860.00,1887.50,1825.05,1839.60,548
MORARJETE.NS,MORARJETE.NS,07012011,24.00,24.65,24.00,24.40,2487
MOREPENLA.NS,Morepen Laboratories Ltd,07012011,6.00,6.30,5.95,6.05,270967
MOSERBAER.NS,Moser-Baer (I) Ltd,07012011,60.90,62.20,58.20,58.55,527667
MOTHERSUM.NS,Motherson Sumi Systems Ltd.,07012011,183.10,187.00,182.15,183.35,75
0284
MOTILALOF.NS,Motilal Oswal Financial Services Limited,07012011,164.10,166.40,155
.50,157.25,10576
MOTOGENFI.NS,The Motor & General Finance Ltd,07012011,48.45,48.45,44.45,45.50,15
23
MPHASIS.NS,MphasiS Limited,07012011,685.00,694.00,667.60,670.85,239737
MPSLTD.NS,Mpsltd,07012011,45.80,45.80,43.50,44.55,6426
MRF.NS,MRF Ltd.,07012011,7270.00,7270.00,7025.00,7059.65,7208
MRO-TEK.NS,MRO-TEK Limited,07012011,24.20,24.20,22.75,23.00,11390
MRPL.NS,Mangalore Refinery and Petrochemicals Ltd.,07012011,74.50,74.50,71.50,71
.75,535532
MSPL.NS,MSP Steel & Power Limited,07012011,65.00,69.85,65.00,65.85,72413
MTNL.NS,Mahanagar Telephone Nigam Ltd.,07012011,56.75,57.40,54.50,55.05,834167
MUDRA.NS,Mudra Lifestyle Limited,07012011,58.50,59.40,57.15,58.00,508306
MUKANDENG.NS,Mukand Engineers Limited,07012011,40.80,40.80,38.90,39.35,5388
MUKANDLTD.NS,Mukand Limited,07012011,61.95,61.95,58.45,58.65,77436
MUKTAARTS.NS,Mukta Arts Ltd.,07012011,49.25,49.25,48.05,48.30,3339
MUNDRAPOR.NS,Mundra Port and Special Economic Zone Limited,07012011,155.00,155.3
0,146.10,147.25,781973
MUNJALAU.NS,Munjal Auto Industries Limited,07012011,131.40,131.40,122.50,123.35,
4043
MUNJALSHO.NS,Munjal Showa Ltd,07012011,53.15,54.00,51.15,52.55,7303
MURLIIND.NS,Murli Industries Limited,07012011,58.55,60.70,57.65,58.25,45048
MURUDCERA.NS,Murudeshwar Ceramics Ltd,07012011,23.05,23.70,22.80,23.00,9681
MVL.NS,MVL Limited,07012011,27.00,28.00,26.85,27.65,798355
MVLIND.NS,MVL Industries Limited,07012011,21.65,22.25,21.10,21.20,2150
MYSOREBAN.NS,State Bank Of MySore,07012011,685.00,685.50,663.20,673.15,4744
NAGARCONS.NS,Nagarjuna Construction Co. Ltd,07012011,142.20,142.20,131.00,132.35
,1016083
NAGARFERT.NS,Nagarjuna Fertiliser & Chemicals Ltd.,07012011,31.90,32.80,30.45,30
.80,11722662
NAGREEKCA.NS,Nagreeka Capital & Infrastructure Limited,07012011,37.75,37.75,37.2
5,37.25,2942
NAGREEKEX.NS,Nagreeka Exports Limited,07012011,38.65,41.00,37.05,37.40,32432
NAHARCAP.NS,NAHARCAP.NS,07012011,85.00,86.95,81.45,83.60,7063
NAHARINDU.NS,Nahar Industrial Enterprises Limited,07012011,77.80,77.80,71.80,72.
20,10954
NAHARINVS.NS,Nahar Investments and Holding Limited,07012011,41.00,41.00,39.50,40
.00,1911
NAHARSPIN.NS,Nahar Spinning Mills Ltd.,07012011,116.20,120.60,116.20,118.65,2938
6
NANDAN.NS,Nandan Exim Limited,07012011,2.35,2.45,2.35,2.35,120961
NATCOPHAR.NS,Natco Pharma Limited,07012011,311.90,315.00,300.00,301.90,57396
NATIONALU.NS,National Aluminium Company Limited,07012011,390.00,397.65,374.80,37
6.95,76706
NATNLSTEE.NS,NATIONAL STEEL AND AGRO INDUSTRIES LIMITED,07012011,23.00,24.65,23.
00,23.15,13802
NAVINFLUO.NS,Navin Fluorine International Limited,07012011,305.30,307.90,292.50,
294.30,61430
NAVNETPUB.NS,Navneet Publications Ltd.,07012011,62.15,62.15,59.20,59.40,214442
NBVENTURE.NS,Nava Bharat Ventures Limited,07012011,330.00,331.85,326.50,329.00,2
68302
NCLIND.NS,NCL Industries Limited,07012011,28.65,29.80,28.10,28.75,10017
NDTV.NS,New Delhi Television Limited,07012011,84.30,86.45,82.05,82.55,81671
NECLIFE.NS,Nectar Lifesciences Limited,07012011,30.30,30.30,28.50,28.80,69690
NELCAST.NS,Nelcast Limited,07012011,113.00,117.50,106.10,107.35,164124
NELCO.NS,NELCO Limited,07012011,116.00,116.00,111.05,111.50,125147
NEOCURE.NS,Neocure Therapeutics Ltd,07012011,4.00,4.00,3.85,3.85,9262
NEPCMICON.NS,NEPC India Ltd,07012011,5.70,6.05,5.70,5.80,28766
NESCO.NS,NESCO.NS,07012011,519.00,538.00,519.00,530.10,4068
NESTLEIND.NS,Nestle India Limited,07012011,3810.00,3870.00,3772.00,3789.95,30854
NETWORK18.NS,Network 18 Fincap Limited,07012011,135.00,135.00,131.25,131.35,2237
0
NEULANDLA.NS,Neuland Laboratories Ltd,07012011,132.15,134.90,132.15,134.65,906
NEYVELILI.NS,Neyveli Lignite Corporation Limited,07012011,135.65,137.00,128.00,1
29.50,210201
NFL.NS,National Fertilizers Limited,07012011,107.55,110.85,105.70,106.55,177620
NHPC.NS,NHPC Limited,07012011,28.40,28.50,27.60,27.75,4909787
NICCO.NS,Nicco Corporation Limited,07012011,4.00,4.05,3.90,3.95,64389
NIFTYBEES.NS,Benchmark Mutual Fund,07012011,609.50,609.50,597.50,598.97,108103
NIITLTD.NS,NIIT Limited,07012011,57.00,57.80,56.30,56.90,398178
NIITTECH.NS,NIIT Technologies Limited,07012011,211.10,211.30,199.00,200.25,67063
NILKAMAL.NS,Nilkamal Limited,07012011,366.15,379.65,361.25,364.25,1992
NIPPOBATR.NS,Nippo Batteries Co. Limited,07012011,430.00,437.70,426.20,427.80,45
1
NIRMA.NS,Nirma Ltd.,07012011,233.00,234.00,230.55,230.90,53207
NISSAN.NS,NISSAN.NS,07012011,3.15,3.25,3.00,3.05,376318
NITCO.NS,Nitco Tiles Limited,07012011,68.00,69.50,66.80,67.10,27231
NITINFIRE.NS,Nitin Fire Protection Industries Limited,07012011,77.15,77.90,74.70
,75.15,68614
NITINSPIN.NS,Nitin Spinners Limited,07012011,12.70,12.80,12.25,12.35,28525
NMDC.NS,NMDC.NS,07012011,279.85,280.00,265.00,266.95,190132
NOCIL.NS,National Organic Chemical Industries Ltd.,07012011,19.95,20.00,19.35,19
.50,218275
NOIDATOLL.NS,Noida Toll Bridge Company Ltd,07012011,30.15,31.00,29.60,29.85,2913
90
NORBTEAEX.NS,Norben Tea & Exports Ltd.,07012011,11.30,12.20,11.10,11.30,28068
NORTHGATE.NS,Northgate Technologies Limited,07012011,17.40,17.40,16.30,16.65,258
20
NOVOPANIN.NS,Novopan Industries Limited,07012011,34.10,34.10,33.80,33.80,40
NRBBEARIN.NS,NRB Bearing Limited,07012011,57.15,57.50,54.60,55.10,20488
NRC.NS,NRC Ltd.,07012011,9.00,9.30,8.45,9.05,23791
NSIL.NS,Nalwa Sons Investments Limited,07012011,970.00,990.00,933.15,943.90,799
NTPC.NS,NTPC Limited,07012011,201.90,203.20,195.60,197.05,1764738
NUCHEM.NS,Nuchem Ltd,07012011,6.55,6.70,6.30,6.30,3618
NUCLEUS.NS,Nucleus Software Exports Limited,07012011,124.00,124.00,118.00,118.85
,21740
NUMERICPW.NS,Numeric Power Systems Limited,07012011,300.00,305.95,300.00,300.20,
5576
NUTEK.NS,Nu Tek India Limited,07012011,16.70,16.85,15.90,16.20,1108533
OCL.NS,OCL India Ltd.,07012011,110.00,111.80,105.30,106.85,7327
OFSS.NS,Oracle Financial Services Software Limited,07012011,2295.00,2295.00,2228
.05,2237.35,47702
OIL.NS,Oil India Limited,07012011,1369.00,1386.90,1315.00,1334.30,34842
OILCOUNTU.NS,Oil Country Tubular Ltd,07012011,94.50,96.00,90.00,91.10,38939
OISL.NS,OCL Iron and Steel Limited,07012011,61.55,66.85,61.55,63.40,29609
OMAXAUTO.NS,OMAX AUTOS LIMITED,07012011,50.85,50.90,49.00,49.05,11705
OMAXE.NS,Omaxe Limited,07012011,146.35,149.90,146.35,148.20,99419
OMNITECH.NS,Omnitech Infosolutions Limited,07012011,203.90,205.05,190.35,191.95,
110668
ONGC.NS,Oil & Natural Gas Corpn Ltd,07012011,1225.15,1234.00,1200.00,1205.85,943
930
ONMOBILE.NS,ONMOBILE.NS,07012011,299.95,304.80,283.00,284.80,257334
ONWARDTEC.NS,Onward Technologies Ltd,07012011,50.50,51.95,48.10,51.30,113568
OPTOCIRCU.NS,Opto Circuits (India) Limited,07012011,254.20,254.20,238.05,239.50,
361385
ORBITCORP.NS,Orbit Corporation Limited,07012011,76.60,77.00,74.15,74.60,425868
ORCHIDCHE.NS,Orchid Chemicals & Pharmaceuticals Ltd,07012011,297.70,297.70,280.9
0,284.05,2373485
ORIENTABR.NS,Orient Abrasives Limited,07012011,37.50,38.00,36.00,36.15,74370
ORIENTBAN.NS,Oriental Bank of Commerce,07012011,379.05,379.05,362.55,365.25,1188
985
ORIENTCER.NS,Orient Ceramics & Industrial Limited,07012011,74.50,79.05,72.00,74.
40,18867
ORIENTHOT.NS,Oriental Hotels Ltd,07012011,33.50,34.15,30.10,32.25,38727
ORIENTPPR.NS,Orient Paper & Industries Ltd,07012011,56.90,57.45,53.00,53.25,4838
00
OUDHSUG.NS,Oudh Sugar Mills Ltd,07012011,39.20,40.50,38.60,38.95,15990
PAGEIND.NS,Page Industries Limited,07012011,1530.00,1530.00,1470.00,1479.10,1295
PANACEABI.NS,Panacea Biotec Ltd.,07012011,206.60,210.55,199.00,202.65,19300
PANORAMUN.NS,Panoramic Universal Limited,07012011,21.05,21.15,20.35,20.55,20273
PANTALOON.NS,Pantaloon Retail (India) Ltd.,07012011,446.30,455.00,446.30,455.00,
229586
PAPERPROD.NS,The Paper Products Limited,07012011,56.70,56.70,55.70,55.95,9232
PARACABLE.NS,Paramount Communications Ltd,07012011,5.95,5.95,5.70,5.80,29524
PARAL.NS,Parekh Aluminex Limited,07012011,314.00,324.90,314.00,314.10,132410
PAREKHPLA.NS,Parekh Platinum Ltd,07012011,6.00,6.45,6.00,6.35,2791
PARSVNATH.NS,Parsvnath Developers Limited,07012011,57.15,58.60,56.45,57.45,31957
0
PATELENG.NS,Patel Engineering Limited,07012011,297.00,299.55,290.00,291.40,72009
PATINTLOG.NS,Patel Integrated Logistics Limited,07012011,32.20,32.20,29.70,29.90
,11635
PATNI.NS,Patni Computer Systems Limited,07012011,465.00,478.10,457.00,460.40,697
315
PATSPINLT.NS,Patspin India Ltd,07012011,18.65,18.65,18.30,18.30,7300
PBAINFRA.NS,PBA Infrastructure Limited,07012011,67.15,68.00,65.00,65.65,13536
PDUMJEIND.NS,PDUMJEIND.NS,07012011,22.60,23.30,22.10,22.20,667
PDUMJEPUL.NS,Pudumjee Pulp & Paper Mills Ltd.,07012011,24.80,24.80,23.05,23.20,6
685
PEACOCKIN.NS,Peacock Industries Ltd,07012011,2.90,3.25,2.90,2.95,791
PEARLPOLY.NS,Pearl Polymers Ltd,07012011,16.10,16.70,16.10,16.70,30
PENINLAND.NS,Peninsula Land Limited,07012011,65.10,65.85,64.05,65.05,105785
PEPL.NS,PEPL.NS,07012011,3.85,3.95,3.85,3.90,356
PETRONENG.NS,Petron Engineering Construction Ltd.,07012011,384.20,384.20,363.15,
372.40,9596
PETRONET.NS,Petronet LNG Limited,07012011,123.40,125.40,121.10,122.00,1680615
PFC.NS,Power Finance Corporation Limited,07012011,298.00,298.00,290.10,291.75,63
4744
PFIZER.NS,Pfizer Ltd.,07012011,1132.30,1140.00,1128.55,1129.60,2065
PFOCUS.NS,Prime Focus Limited,07012011,66.40,67.00,62.10,62.65,87646
PGHH.NS,Procter & Gamble Hygiene and Health Care Limi,07012011,1810.00,1838.80,1
790.00,1798.35,517
PHILIPCAR.NS,Phillips Carbon Black Ltd.,07012011,156.35,161.95,156.35,159.40,956
7
PHOENIXLT.NS,The Phoenix Mills Limited,07012011,220.00,221.90,215.00,218.90,1847
5
PIDILITIN.NS,Pidilite Industries Ltd,07012011,149.70,149.70,146.00,146.65,22329
PIONEEREM.NS,Pioneer Embroideries Limited,07012011,24.05,24.60,24.00,24.45,21206
PIPAVAVYD.NS,Pipavav Shipyard Limited,07012011,84.90,85.40,80.00,80.95,3111066
PIRGLASS.NS,PIRGLASS.NS,07012011,117.00,117.00,111.85,112.65,18206
PIRHEALTH.NS,Piramal Healthcare Limited,07012011,484.00,486.00,470.50,474.65,127
965
PIRLIFE.NS,PIRLIFE.NS,07012011,118.20,118.20,108.60,114.40,35777
PITTILAM.NS,Pitti Laminations Limited,07012011,42.70,44.90,42.70,43.00,3087
PLASTIBLE.NS,Plastiblends India Limited,07012011,176.00,180.00,170.25,175.25,93
PLETHICO.NS,Plethico Pharmaceuticals Limited,07012011,375.95,376.00,358.00,363.0
5,21328
PNB.NS,Punjab National Bank,07012011,1192.00,1192.00,1162.10,1168.70,542326
PNBGILTS.NS,PNB Gilts Limited,07012011,28.00,28.35,27.70,27.80,56794
PNC.NS,Pritish Nandy Communications Ltd.,07012011,22.45,22.50,20.10,20.60,6944
POCHIRAJU.NS,Pochiraju Industries Limited,07012011,20.00,20.35,19.80,19.90,8711
POLARIND.NS,POLARIND.NS,07012011,5.10,5.45,5.00,5.10,35437
POLARIS.NS,Polaris Software Lab Limited,07012011,186.65,188.40,170.40,171.40,109
8692
POLYPLEX.NS,Polyplex Corporation Ltd.,07012011,349.70,353.70,326.95,333.55,78595
PONNIEROD.NS,Ponni Sugars (Erode) Limited,07012011,120.05,123.00,117.30,118.15,6
153
POWERGRID.NS,Power Grid Corporation of India Limited,07012011,99.00,99.90,97.15,
97.85,8873898
PPAP.NS,Precision Pipes And Profiles Company Limited,07012011,106.20,108.50,106.
05,106.15,8686
PRAENG.NS,Prajay Engineers Syndicate Limited,07012011,18.10,18.55,17.35,17.65,53
452
PRAJIND.NS,Praj Industries Ltd,07012011,81.90,84.95,81.00,82.65,6719858
PRAKASH.NS,Prakash Industries Ltd,07012011,120.20,123.45,116.75,117.70,113667
PRATIBHA.NS,Pratibha Industries Limited,07012011,68.10,69.00,65.20,65.80,193691
PRECOT.NS,Precot Meridian Limited,07012011,219.95,219.95,201.60,203.60,3691
PRECWIRE.NS,Precision Wires India Ltd,07012011,121.05,122.95,118.00,118.10,1363
PREMIER.NS,Premier Limited,07012011,117.60,120.80,114.55,115.70,15385
PRETAILDV.NS,Pantaloon Retail (India) Ltd,07012011,304.00,309.00,298.00,303.00,1
015
PRICOL.NS,Pricol Limited,07012011,23.00,23.95,22.90,22.95,37597
PRIMESECU.NS,Prime Securities Limited,07012011,34.30,34.90,33.10,33.60,15998
PRISMCEM.NS,Prism Cements Ltd,07012011,52.50,53.00,51.20,51.55,392751
PRITHVI.NS,Prithvi Information Solutions Limited,07012011,42.75,42.75,38.10,38.7
5,28364
PROVOGUE.NS,Provogue (India) Limited,07012011,65.00,66.90,59.00,59.40,106536
PSL.NS,PSL Limited,07012011,95.10,95.75,90.10,90.45,107980
PSUBNKBEE.NS,Benchmark Mutual Fund - PSU Bank Benchmark Ex,07012011,433.00,433.0
0,352.00,421.62,5078
PTC.NS,PTC India Limited,07012011,120.20,120.20,116.15,117.00,409169
PTL.NS,PTL Enterprises Limited,07012011,28.00,32.10,26.55,26.75,19179
PUNJABCHE.NS,Punjab Chemicals & Crop Protection Limited,07012011,115.60,118.80,1
12.50,113.40,4351
PUNJLLOYD.NS,Punj Lloyd Limited,07012011,108.75,109.25,104.05,105.00,2993082
PURVA.NS,Puravankara Projects Limited,07012011,110.00,111.25,108.25,109.15,11994
PVP.NS,PVP Ventures Limited,07012011,11.00,12.00,10.80,11.75,1195347
PVR.NS,PVR Limited,07012011,147.50,147.50,141.00,141.95,10542
QGOLDHALF.NS,QGOLDHALF.NS,07012011,998.00,998.00,975.00,977.45,728
QNIFTY.NS,Quantum Index Fund -Exchange Traded Fund (ETF,07012011,605.60,606.10,5
92.90,594.87,176
QUINTEGRA.NS,Quintegra Solutions Limited,07012011,11.30,11.85,11.00,11.50,19609
RADAAN.NS,Radaan Mediaworks India Limited,07012011,2.65,2.80,2.65,2.70,12101
RADICO.NS,Radico Khaitan Limited,07012011,158.70,160.00,153.00,154.75,32959
RAINCOM.NS,RAINCOM.NS,07012011,183.50,185.00,175.10,178.45,32120
RAJESHEXP.NS,Rajesh Exports Ltd.,07012011,133.70,138.85,125.10,137.15,1640874
RAJOIL.NS,Raj Oil Mills Limited,07012011,43.35,44.00,42.25,42.50,89929
RAJRAYON.NS,Raj Rayon Limited,07012011,14.00,14.50,14.00,14.40,2796
RAJSREESU.NS,Rajshree Sugars & Chemicals Ltd,07012011,73.60,74.95,72.50,74.05,29
753
RAJTV.NS,Raj Television Network Limited,07012011,55.30,55.35,48.75,53.00,6393
RAJVIR.NS,Rajvir Industries Limited,07012011,200.20,210.00,200.20,210.00,176
RALLIS.NS,Rallis India Ltd.,07012011,1385.00,1418.00,1382.10,1397.95,11646
RAMANEWS.NS,Rama Newsprint and Papers Limited,07012011,19.50,19.70,19.20,19.25,4
4281
RAMCOIND.NS,Ramco Industries Ltd,07012011,60.80,60.80,56.30,56.60,17001
RAMCOSYS.NS,Ramco Systems Limited,07012011,113.05,125.90,113.05,115.95,17949
RAMSARUP.NS,Ramsarup Industries Limited,07012011,24.60,24.60,23.45,23.60,76187
RANASUG.NS,Rana Sugars Ltd,07012011,8.30,8.30,7.75,7.80,1113577
RANBAXY.NS,Ranbaxy Laboratories Ltd,07012011,600.25,605.40,585.25,589.40,416650
RANEENGIN.NS,Rane Engine Valve Limited,07012011,289.00,290.00,274.00,290.00,1001
RANEHOLDI.NS,Rane Holdings Limited,07012011,303.00,303.00,288.00,292.10,813
RANEHOLDI.NS,Rane Holdings Limited,07012011,303.00,303.00,288.00,292.10,813
RATNAMANI.NS,Ratnamani Metals & Tubes Limited,07012011,123.40,125.00,123.10,123.
60,1514
RAYMOND.NS,Raymond Ltd.,07012011,361.25,363.55,348.30,351.00,282344
RBL.NS,Rane Brake Lining Limited,07012011,149.90,149.95,140.00,141.10,334
RCF.NS,Rashtriya Chemicals and Fertilizers Ltd.,07012011,93.05,94.85,90.60,91.45
,1916628
RCOM.NS,Reliance Communications Limited,07012011,139.50,143.95,137.35,139.35,820
4201
RECLTD.NS,RECLTD.NS,07012011,265.80,274.35,258.55,269.40,6097219
REDINGTON.NS,Redington (India) Limited,07012011,75.25,75.95,72.50,73.05,74018
REFEX.NS,Refex Refrigerants Limited,07012011,38.50,38.50,37.55,37.90,7565
REIAGROLT.NS,Rei Agro Limited,07012011,26.90,27.10,25.55,26.20,1760919
REISIXTEN.NS,REI Six Ten Retail Limited,07012011,63.00,63.00,58.75,59.50,115867
RELBANK.NS,Reliance Mutual Fund -Banking Exchange Traded,07012011,1160.00,1160.0
0,1100.05,1105.50,58
RELCAPITA.NS,Reliance Capital Limited,07012011,661.85,661.85,630.00,633.80,13452
49
RELGOLD.NS,Reliance Mutual Fund - Gold Exchange Traded F,07012011,1930.00,1930.0
0,1910.00,1911.95,5082
RELIANCE.NS,Reliance Industries Ltd,07012011,1081.30,1087.75,1058.00,1065.40,408
5949
RELIGARE.NS,Religare Enterprises Limited,07012011,465.00,465.00,458.10,459.95,41
031
RELINFRA.NS,RELINFRA.NS,07012011,863.90,875.35,820.00,829.00,1325927
RELMEDIA.NS,Relmedia,07012011,222.15,223.25,208.25,210.75,761355
RENUKA.NS,Shree Renuka Sugars Limited,07012011,95.30,95.30,89.10,90.30,8899787
REPRO.NS,Repro India Limited,07012011,111.00,113.00,108.45,109.20,3983
RESURGERE.NS,Resurgere Mines & Minerals India Limited,07012011,1.30,1.30,1.25,1.
25,3205940
REVATHI.NS,Revathi Equipment Limited,07012011,609.00,609.00,586.10,600.00,441
RICOAUTO.NS,Rico Auto Industries Ltd,07012011,20.55,20.90,19.40,19.75,327810
RIIL.NS,Reliance Industrial Infrastructure Limited,07012011,712.00,713.00,686.05
,689.35,117726
RJL.NS,Renaissance Jewellery Limited,07012011,75.85,76.50,73.35,74.80,1439
RKFORGE.NS,Ramkrishna Forgings Limited,07012011,120.60,120.60,116.05,117.35,4637
RMCL.NS,Radha Madhav Corporation Limited,07012011,12.65,12.65,11.90,12.15,45747
RML.NS,Rane (Madras) Limited,07012011,175.15,175.15,163.55,166.85,13624
ROHITFERR.NS,Rohit Ferro-Tech Limited,07012011,51.75,54.60,50.75,51.05,68839
ROHLTD.NS,Royal Orchid Hotels Limited,07012011,77.65,78.25,76.50,77.10,5451
ROLTA.NS,Rolta India Ltd.,07012011,157.50,158.00,152.50,153.55,475750
ROMAN.NS,Roman Tarmat Limited,07012011,39.15,40.15,39.15,39.30,734
RPGLIFE.NS,RPG Life Sciences Limited,07012011,84.10,87.10,82.30,82.95,16421
RPOWER.NS,RPOWER.NS,07012011,161.00,161.70,153.60,155.30,2684241
RSSOFTWAR.NS,R. S. Software (India) Limited,07012011,44.25,45.00,42.35,42.50,178
73
RSWM.NS,RSWM Limited,07012011,180.00,183.00,176.00,176.85,14581
RSYSTEMS.NS,R Systems International Limited,07012011,142.00,142.95,138.15,138.55
,3412
RUBYMILLS.NS,The Ruby Mills Ltd,07012011,940.00,974.95,875.00,934.25,690
RUCHINFRA.NS,Ruchi Infrastructure Ltd.,07012011,24.60,24.90,23.90,24.05,27312
RUCHIRA.NS,Ruchira Papers Limited,07012011,22.00,22.00,20.35,20.50,10285
RUCHISOYA.NS,Ruchi Soya Industries Ltd.,07012011,114.05,114.70,106.00,108.55,951
073
SABERORGA.NS,Sabero Organics Gujarat Ltd,07012011,59.15,59.50,55.40,56.20,47356
SABTN.NS,Sri Adhikari Brothers Television Network Limi,07012011,56.00,57.50,50.0
0,50.65,49771
SADBHAV.NS,Sadbhav Engineering Limited,07012011,118.40,119.60,116.15,117.70,3058
3
SAGCEM.NS,Sagar Cements Ltd.,07012011,139.00,140.00,134.10,136.55,102
SAHPETRO.NS,Sah Petroleums Limited,07012011,25.05,25.05,24.75,24.75,1750
SAIL.NS,Steel Authority of India Ltd.,07012011,185.00,186.00,178.00,178.85,52805
95
SAKHTISUG.NS,Sakthi Sugars Ltd.,07012011,56.35,56.80,54.00,54.30,173646
SAKSOFT.NS,Saksoft Limited,07012011,53.15,53.15,47.65,47.65,3722
SAKUMA.NS,Sakuma Exports Limited,07012011,15.55,15.55,15.50,15.50,403
SALORAINT.NS,Salora International Ltd.,07012011,45.45,45.45,41.95,42.00,770
SALSTEEL.NS,S.A.L. Steel Limited,07012011,9.85,9.85,9.00,9.05,127672
SAMBHAAV.NS,Sambhaav Media Limited,07012011,2.20,2.75,2.20,2.55,17608
SAMTEL.NS,Samtel Color Ltd.,07012011,11.75,11.85,11.40,11.50,17535
SANDESH.NS,The Sandesh Limited,07012011,294.00,313.00,294.00,301.30,21034
SANGAMIND.NS,Sangam (India) Ltd.,07012011,42.75,43.55,40.05,40.40,39334
SANGHIIND.NS,Sanghi Industries Limited,07012011,24.50,25.60,24.00,24.50,11283
SANGHIPOL.NS,Sanghi Polyesters Ltd.,07012011,2.85,2.85,2.70,2.80,28822
SANGHVIMO.NS,Sanghvi Movers Ltd.,07012011,168.55,171.00,165.00,166.35,2028
SANWARIA.NS,Sanwaria Agro Oils Limited,07012011,141.50,146.90,141.50,144.45,1335
SARDAEN.NS,Sarda Energy And Min,07012011,321.95,322.00,306.15,307.25,31643
SAREGAMA.NS,Saregama India Limited,07012011,78.00,78.00,75.10,75.60,5344
SARLAPOLY.NS,Sarla Performance Fibers Limited,07012011,128.05,164.70,128.05,138.
00,1362
SASKEN.NS,Sasken Communication Technologies Limited,07012011,190.00,190.00,182.5
0,183.45,70032
SATHAISPA.NS,Sathavahana Ispat Ltd,07012011,53.50,54.45,53.05,53.45,10725
SATYAMCOM.NS,Satyam Computer Services Ltd,07012011,72.00,72.45,69.50,69.95,75607
39
SBBJ.NS,State Bank of Bikaner and Jaipur,07012011,616.55,617.95,596.00,601.80,10
418
SBIGETS.NS,SBI Mutual Fund - SBI Gold Exchange Traded Sc,07012011,2024.80,2024.8
0,2002.15,2005.15,5661
SBIN.NS,State Bank of India,07012011,2617.90,2642.00,2567.15,2600.95,4443060
SBT.NS,State Bank of Travancore,07012011,823.90,823.90,785.55,792.55,9872
SCI.NS,Shipping Corporation Of India Ltd.,07012011,135.80,135.80,129.70,130.35,9
79530
SEAMECLTD.NS,SEAMEC Limited,07012011,137.50,140.00,134.55,135.55,17491
SEINVEST.NS,S.E. Investments Limited,07012011,30.90,33.25,29.50,30.15,2342969
SELAN.NS,Selan Exploration Technology Limited,07012011,397.00,400.00,390.00,392.
25,29147
SELMCL.NS,SEL Manufacturing Company Limited,07012011,23.15,23.15,22.00,22.00,666
640
SESAGOA.NS,Sesa Goa Ltd.,07012011,341.70,342.90,330.30,331.85,2731607
SESHAPAPE.NS,Seshasayee Paper and Boards Ltd,07012011,245.00,250.00,236.00,238.2
0,336
SGFL.NS,Shree Ganesh Forgings Limited,07012011,8.45,8.45,8.45,8.45,16
SGL.NS,Shivalik Global Limited,07012011,6.15,6.20,5.95,6.10,6572
SHAHALLOY.NS,Shah Alloys Limited,07012011,15.85,16.15,15.75,15.95,3815
SHALPAINT.NS,SHALPAINT.NS,07012011,320.00,332.00,315.10,315.25,150
SHANTIGEA.NS,Shanthi Gears Ltd,07012011,43.80,44.25,42.10,42.70,50785
SHARIABEE.NS,Benchmark Mutual Fund - Shariah Benchmark Exc,07012011,137.70,137.7
0,135.50,135.57,1462
SHARRESLT.NS,Sharyans Resources Ltd.,07012011,75.00,79.40,68.20,68.60,511
SHASUNCHE.NS,Shasun Chemicals and Drugs Ltd.,07012011,72.45,72.45,66.60,67.20,38
8598
SHILPAMED.NS,Shilpa Medicare Limited,07012011,269.00,271.00,263.05,266.05,3413
SHIVAMAUT.NS,Shivam Autotech Limited,07012011,139.50,139.50,135.00,136.95,2451
SHIVTEX.NS,Shiva Texyarn Limited,07012011,55.25,62.00,55.20,55.70,9420
SHIV-VANI.NS,Shiv-Vani Oil & Gas Exploration Services Limi,07012011,386.60,386.6
0,355.10,360.05,48546
SHLAKSHMI.NS,Shri Lakshmi Cotsyn Limited,07012011,131.55,131.55,128.25,128.80,56
715
SHOPERSTO.NS,Shopper?s Stop Limited,07012011,770.50,770.50,742.10,750.00,22254
SHPRE.NS,Shree Precoated Steels,07012011,9.60,9.90,8.15,8.70,20403
SHREEASHT.NS,Shree Ashtavinayak Cine Vision Limited,07012011,6.25,6.25,6.25,6.25
,1123223
SHREECEM.NS,Shree Cements Ltd,07012011,1965.00,1969.00,1915.00,1922.20,6567
SHREERAMA.NS,SHREERAMA.NS,07012011,6.80,6.80,6.20,6.20,10613
SHRENUJ.NS,Shrenuj & Co Ltd,07012011,44.00,44.30,41.75,42.20,61833
SHREYANIN.NS,Shreyans Industries Ltd,07012011,30.00,32.00,29.20,29.20,2053
SHREYAS.NS,Shreyas Shipping & Logistics Limited,07012011,40.10,41.00,38.75,39.05
,3867
SHRIRAMCI.NS,Shriram City Union Finance Limited,07012011,583.60,583.60,560.00,56
7.95,374
SHRIRAMEP.NS,SHRIRAMEP.NS,07012011,220.00,220.00,207.10,208.10,9764
SHYAMTEL.NS,Shyam Telecom Limited,07012011,54.75,54.75,50.30,51.00,13641
SICAGEN.NS,Sicagen India Limited,07012011,25.50,27.50,25.20,25.75,50143
SICAL.NS,Sical Logistics Limited,07012011,80.25,80.95,78.35,79.00,76621
SIEMENS.NS,Siemens Ltd,07012011,805.00,809.20,785.00,788.45,227785
SIL.NS,SIL.NS,07012011,36.30,36.30,34.90,34.90,3555
SILINV.NS,SIL Investments Limited,07012011,113.50,113.50,113.20,113.40,1220
SIMBHSUGA.NS,Simbhaoli Sugars Limited,07012011,48.10,48.10,46.05,46.30,41278
SIMPLEX.NS,Simplex Projects Limited,07012011,235.90,235.90,225.15,226.00,1965
SIMPLEXIN.NS,Simplex Infrastructures Limited,07012011,401.50,402.60,383.00,386.5
5,4299
SINTEX.NS,Sintex Industries Ltd.,07012011,180.25,182.50,175.25,178.60,718683
SIRPAPER.NS,The Sirpur Paper Mills Ltd,07012011,53.50,56.00,53.50,54.25,4617
SITASHREE.NS,SITASHREE.NS,07012011,7.50,7.75,7.35,7.35,4891
SIYSIL.NS,Siyaram Silk Mills Ltd,07012011,335.25,347.00,331.05,335.75,607
SKFINDIA.NS,SKF India Limited,07012011,559.00,559.00,535.05,538.55,6357
SKMEGGPRO.NS,SKM Egg Products Export (India) Ltd.,07012011,14.25,15.00,14.25,14.
50,11173
SKUMARSYN.NS,S. Kumars Nationwide Ltd,07012011,86.00,86.40,81.70,82.25,714739
SMARTLINK.NS,Smartlink,07012011,56.90,56.90,54.10,54.20,16554
SMSPHARMA.NS,SMS Pharmaceuticals Limited,07012011,192.00,196.95,192.00,193.00,49
22
SOBHA.NS,Sobha Developers Limited,07012011,326.45,326.45,308.55,312.65,174795
SOLARINDS.NS,Solar Industries India Limited,07012011,550.10,554.95,539.00,550.30
,5528
SOMANYCER.NS,Somany Ceramics Limited,07012011,56.95,56.95,54.35,55.50,5382
SOMATEX.NS,Soma Textiles & Industries Ltd.,07012011,10.00,10.00,9.55,9.55,4303
SONASTEER.NS,Sona Koyo Steering Systems Ltd.,07012011,18.50,18.90,18.10,18.20,92
625
SONATSOFT.NS,Sonata Software Ltd,07012011,50.00,50.00,47.10,47.55,221643
SOTL.NS,Sotl,07012011,550.00,551.00,535.05,542.20,1755
SOUTHBANK.NS,The South Indian Bank Ltd.,07012011,23.95,23.95,23.00,23.05,5478739
SPARC.NS,Sun Pharma Advanced Research Company Limited,07012011,92.00,92.60,88.25
,88.80,221929
SPENTEX.NS,Spentex Industries Ltd,07012011,20.00,20.10,19.55,19.85,6660
SPIC.NS,Southern Petrochemicals Industries Corporatio,07012011,24.05,24.50,23.40
,23.55,308464
SPICEMOBI.NS,SPICEMOBI.NS,07012011,110.60,111.85,104.00,105.25,113180
SPLIL.NS,SPL Industries Limited,07012011,7.05,7.20,6.90,7.00,5901
SRF.NS,SRF Ltd.,07012011,350.00,350.90,335.25,337.45,93585
SRGINFOTE.NS,SRGINFOTE.NS,07012011,0.70,0.70,0.65,0.70,41210
SRHHLINDS.NS,SRHHL Industries Limited,07012011,5.80,5.80,5.00,5.15,14720
SRHHYPOLT.NS,Sree Rayalaseema Hi-Strength Hypo Limited,07012011,68.00,68.00,65.0
5,65.25,875
SRTRANSFI.NS,Shriram Transport Finance Co. Ltd.,07012011,740.05,740.05,703.50,71
2.60,717686
SSWL.NS,Steel Strips Wheels Limited,07012011,335.00,336.00,317.00,320.70,15557
STAR.NS,Strides Arcolab Limited,07012011,425.00,432.00,418.15,420.40,84887
STARPAPER.NS,Star Paper Mills Ltd,07012011,29.10,29.10,28.05,28.20,6383
STCINDIA.NS,The State Trading Corporation of India Limite,07012011,329.00,329.00
,315.00,316.45,65889
STER.NS,Sterlite Industries ( India ) Limited,07012011,183.10,185.75,174.30,176.
15,5744763
STERLINBI.NS,Sterling Biotech Limited,07012011,104.95,104.95,100.75,101.45,26199
7
STERTOOLS.NS,Sterling Tools Ltd.,07012011,130.00,130.00,121.55,123.90,4784
STINDIA.NS,STI India Ltd,07012011,25.15,28.45,25.15,27.80,252
STOREONE.NS,Storeone,07012011,24.20,24.20,22.10,22.90,5649
STRTECH.NS,Sterlite Technologies Limited,07012011,77.40,77.40,72.55,72.95,771992
SUBEX.NS,Subex Azure Limited,07012011,80.80,82.30,76.60,77.50,1587804
SUBROS.NS,Subros Ltd,07012011,44.45,44.45,41.75,42.35,7384
SUDARSCHE.NS,Sudarshan Chemical Industries Ltd,07012011,655.10,655.10,655.10,655
.10,50
SUJANATOW.NS,Sujana Tower Limited,07012011,142.00,148.00,139.35,139.35,133397
SUJANAUNI.NS,SUJANAUNI.NS,07012011,7.80,7.95,7.55,7.60,62146
SUNCLAYTO.NS,Sundaram Clayton Limited,07012011,206.50,207.90,203.05,203.75,4027
SUNDARMFI.NS,Sundaram Finance Ltd.,07012011,572.50,574.80,555.10,560.40,1019
SUNDRMBRA.NS,Sundaram Brake Linings Ltd.,07012011,190.80,190.80,187.20,188.50,93
SUNDRMFAS.NS,Sundaram Fasteners Ltd,07012011,61.90,62.50,61.00,61.10,71701
SUNFLAG.NS,Sunflag Iron And Steel Company Limited,07012011,28.30,29.15,27.30,27.
75,128474
SUNILHITE.NS,SUNIL HITECH ENGR. LTD,07012011,135.50,135.65,127.00,130.25,17885
SUNPHARMA.NS,Sun Pharmaceuticals Industries Ltd,07012011,502.50,511.75,486.90,49
3.35,1317603
SUNTECK.NS,Suntech Realty Limited,07012011,526.00,526.95,517.10,523.35,23064
SUNTV.NS,Sun TV Network Limited,07012011,546.00,546.00,525.10,527.65,66798
SUPER.NS,Super Sales India Limited,07012011,360.00,360.00,356.10,357.10,686
SUPERSPIN.NS,Super Spinning Mills Ltd,07012011,14.10,14.50,13.80,13.95,12886
SUPPETRO.NS,Supreme Petrochem Ltd,07012011,60.00,60.00,56.90,57.10,15758
SUPRAJIT.NS,Suprajit Engineering Limited,07012011,22.05,22.50,21.40,21.45,40444
SUPREMEIN.NS,Supreme Industries Ltd,07012011,241.35,251.65,230.25,235.10,3264
SUPREMETE.NS,SUPREMETE.NS,07012011,16.30,16.30,15.50,15.50,1200
SURAJDIAM.NS,Su-Raj Diamonds (India) Ltd.,07012011,55.15,56.20,53.80,54.15,41020
SURANACOR.NS,SURANACOR.NS,07012011,108.90,108.90,102.55,107.40,328
SURANAIND.NS,Surana Industries Limited,07012011,278.00,293.00,275.00,281.00,1806
SURYAJYOT.NS,Suryajyoti Spinning Mills Limied,07012011,48.75,48.75,43.50,45.40,2
14615
SURYALAXM.NS,Suryalakshmi Cotton Mills Limited,07012011,117.25,122.00,113.50,115
.60,23471
SURYAPHAR.NS,Surya Pharmaceutical Limited,07012011,28.70,28.70,27.55,27.80,21809
0
SURYAROSN.NS,Surya Roshni Ltd,07012011,105.00,106.50,104.00,104.45,30269
SUTLEJTEX.NS,Sutlej Textiles and Industries Limited,07012011,286.45,293.95,279.0
0,285.85,2097
SUVEN.NS,Suven Life Sciences Limited,07012011,24.35,24.35,23.50,23.60,195358
SUZLON.NS,Suzlon Energy Limited,07012011,53.75,54.30,50.75,51.05,21346472
SWARAJENG.NS,Swaraj Engines Ltd,07012011,502.95,502.95,481.05,483.90,2113
SWARAJMAZ.NS,Swaraj Mazda Ltd,07012011,406.50,418.00,402.00,408.60,2575
SYNCOM.NS,Syncom Healthcare Limited,07012011,47.00,47.80,44.20,44.65,55054
SYNDIBANK.NS,Syndicate Bank,07012011,115.05,116.50,112.00,112.40,2431440
TAINWALCH.NS,Tainwala Chemical and Plastic (I) Ltd,07012011,20.00,21.00,20.00,20
.50,2916
TAJGVK.NS,Taj GVK Hotels & Resorts Limited,07012011,129.55,130.70,127.30,127.95,
12161
TAKE.NS,Take Solutions Limited,07012011,34.65,34.65,32.50,32.65,165590
TALBROAUT.NS,Talbros Automotive Componets Limited,07012011,65.95,65.95,63.05,64.
20,513
TANLA.NS,Tanla Solutions Limited,07012011,21.70,21.70,20.90,20.95,249464
TANTIACON.NS,TANTIACON.NS,07012011,89.30,94.90,86.00,86.85,516477
TATACHEM.NS,Tata Chemicals Ltd.,07012011,381.00,392.90,372.00,376.50,418592
TATACOFFE.NS,Tata Coffee Limited,07012011,503.05,509.20,482.65,486.40,27430
TATACOMM.NS,TATACOMM.NS,07012011,258.05,265.00,250.00,251.90,175588
TATAELXSI.NS,Tata Elxsi (India) Ltd,07012011,304.00,308.00,286.50,289.65,233772
TATAINVES.NS,Tata Investment Corporation Ltd.,07012011,551.00,557.00,535.10,538.
90,14795
TATAMETAL.NS,Tata Metaliks Ltd,07012011,138.60,138.60,131.05,131.80,47738
TATAMOTOR.NS,Tata Motors Limited,07012011,1260.00,1263.35,1160.00,1190.20,431832
6
TATAMTRDV.NS,Tata Motors Limited,07012011,760.00,762.00,722.10,729.20,375919
TATAPOWER.NS,Tata Power Co. Ltd.,07012011,1387.35,1406.85,1376.10,1389.25,292158
TATASPONG.NS,Tata Sponge Iron Ltd.,07012011,378.00,379.90,361.50,365.00,13237
TATASTEEL.NS,Tata Steel Limited,07012011,684.50,687.95,656.15,661.25,5833137
TCI.NS,Transport Corporation of India Limited,07012011,111.70,115.00,110.65,111.
25,12730
TCIFINANC.NS,TCI Finance Limited,07012011,52.00,54.15,51.00,54.10,73476
TCS.NS,Tata Consultancy Services Limited,07012011,1176.00,1186.85,1138.15,1142.6
5,1266362
TECHM.NS,Tech Mahindra Limited,07012011,730.00,735.95,703.00,707.70,142736
TELEDATAI.NS,Teledata Informatics Limited,07012011,0.85,0.85,0.80,0.85,170951
TEXMACOLT.NS,Texmaco Limited,07012011,52.70,52.95,50.50,50.75,526816
TFCILTD.NS,Tourism Finance Corpn of India Ltd,07012011,35.10,36.00,34.80,34.95,6
2954
TFL.NS,Transwarranty Finance Limited,07012011,25.80,25.80,23.10,24.00,4024
THANGAMAY.NS,Thangamayil Jewellery Limited,07012011,172.85,172.85,167.20,169.25,
7985
THEMISMED.NS,Themis Medicare Limited,07012011,260.00,264.00,257.25,257.25,170
THERMAX.NS,Thermax Ltd,07012011,849.90,849.90,820.00,825.70,17721
THIRUSUGA.NS,Thiru Arooran Sugars Limited,07012011,172.50,179.75,172.50,174.55,1
89
THOMASCOO.NS,Thomas Cook (India) Ltd,07012011,60.60,61.35,58.80,59.15,89199
TIDEWATER.NS,Tide Water Oil Co. (India) Limited,07012011,8090.45,8170.00,7776.00
,7839.05,2953
TIIL.NS,Technocraft Industries (India) Limited,07012011,70.00,70.00,67.00,67.10,
3917
TIL.NS,TIL Ltd,07012011,717.10,734.10,699.95,709.90,22479
TIMESGTY.NS,TIMES GUARANTY LIMITED,07012011,62.50,62.50,62.15,62.30,133
TIMETECHN.NS,Time Technoplast Limited,07012011,56.85,58.00,56.00,56.30,61741
TIMKEN.NS,Timken India Limited,07012011,191.90,192.60,182.10,182.85,93740
TINPLATE.NS,The Tinplate Company of India Limited,07012011,76.20,76.20,72.70,73.
20,91896
TIPSINDLT.NS,TIPS Industries Limited,07012011,40.20,40.20,38.30,38.50,35868
TIRUMALCH.NS,Thirumalai Chemicals Ltd,07012011,120.60,121.25,117.10,118.45,8054
TITAN.NS,Titan Industries Ltd.,07012011,3577.30,3600.00,3370.05,3412.25,287087
TNPETRO.NS,Tamilnadu PetroProducts Ltd.,07012011,18.15,18.25,17.50,17.60,33898
TNPL.NS,Tamil Nadu Newsprint & Papers Ltd,07012011,141.00,142.85,136.80,137.45,4
0253
TNTELE.NS,Tamilnadu Telecommunication Ltd,07012011,8.00,8.40,8.00,8.40,701
TODAYS.NS,Todays Writing Products Limited,07012011,11.35,12.20,11.35,11.65,28101
TOKYOPLAS.NS,Tokyo Plast International Ltd,07012011,13.60,13.80,13.60,13.75,179
TORNTPHAR.NS,Torrent Pharmaceuticals Ltd.,07012011,585.00,591.00,580.00,587.75,3
3725
TORNTPOWE.NS,Torrent Power Limited,07012011,270.10,271.00,264.00,264.35,46926
TREADS.NS,Treadsdirect Limited,07012011,9.95,10.35,9.90,10.00,623052
TRENT.NS,Trent Ltd.,07012011,925.00,934.80,880.00,883.00,5450
TRF.NS,TRF Limited,07012011,550.55,556.95,525.70,540.00,19470
TRICOM.NS,Tricom India Limited,07012011,15.90,16.05,15.60,15.65,20221
TRIGYN.NS,Trigyn Technologies Limited,07012011,25.30,25.70,23.95,24.15,27881
TRIL.NS,Transformers And Rectifiers (India) Limited,07012011,361.00,362.00,345.0
0,347.05,47944
TRIVENI.NS,Triveni Engineering & Industries Limited,07012011,111.65,112.20,105.2
0,106.30,288633
TTKHEALTH.NS,TTK Healthcare Limited,07012011,419.00,419.00,375.00,377.70,12317
TTKPRESTI.NS,TTK Prestige Ltd.,07012011,1630.00,1657.95,1540.00,1583.55,63167
TTL.NS,T T Limited,07012011,36.70,37.70,36.10,36.25,33659
TTML.NS,Tata Teleservices (Maharashtra) Limited,07012011,19.40,19.70,19.00,19.05
,1462737
TUBEINVES.NS,Tube Investments of India Ltd,07012011,152.00,152.95,146.00,146.50,
96878
TULIP.NS,Tulip IT Services Limited,07012011,177.00,177.60,170.50,174.70,109907
TULSI.NS,TULSI.NS,07012011,28.30,29.00,27.50,27.85,322785
TV-18.NS,Television Eighteen India Ltd.,07012011,71.00,71.00,66.10,67.20,115378
TVSELECT.NS,TVS Electronics Limited,07012011,26.90,27.40,25.80,26.20,8344
TVSMOTOR.NS,TVS Motor Company Limited,07012011,66.00,66.20,63.00,63.25,4097914
TVSSRICHA.NS,TVS Srichakra Ltd,07012011,287.10,298.00,280.50,291.90,2324
TVTODAY.NS,TV Today Network Limited,07012011,70.00,70.20,67.30,67.85,23899
TWL.NS,TWL.NS,07012011,494.00,510.90,486.20,490.65,162434
UBENGG.NS,UB Engineering Ltd.,07012011,152.05,155.80,147.55,153.00,47366
UBHOLDING.NS,UBHOLDING.NS,07012011,293.00,296.50,282.00,287.40,75162
UBL.NS,United Breweries Limited,07012011,488.10,498.00,468.20,473.00,164658
UCALFUEL.NS,Ucal Fuel Systems Ltd,07012011,71.30,72.15,69.55,70.15,10146
UCOBANK.NS,UCO Bank,07012011,112.20,113.30,109.35,110.10,4390483
UFLEX.NS,UFLEX Limited,07012011,206.90,206.90,200.75,201.60,438441
ULTRACEMC.NS,UltraTech Cement Limited,07012011,1009.00,1019.00,980.00,987.75,571
96
UNICHEMLA.NS,Unichem Laboratories Ltd,07012011,239.95,239.95,235.85,236.70,31034
UNIENTER.NS,Uniphos Enterprises Limited,07012011,38.75,39.50,37.25,37.50,10068
UNIONBANK.NS,Union Bank of India,07012011,318.00,328.30,317.10,321.15,1114798
UNIPHOS.NS,United Phosphorous Limited,07012011,161.80,162.90,160.00,160.60,12935
29
UNIPLY.NS,Uniply Industries Limited,07012011,16.00,16.00,15.20,15.30,3964
UNITECH.NS,Unitech Ltd,07012011,62.30,62.90,61.05,61.40,18793032
UNITEDTEA.NS,United Nilgiri Tea Limited,07012011,150.00,150.00,141.10,141.10,267
UNITY.NS,Unity Infraprojects Limited,07012011,101.00,102.25,96.25,97.35,41035
UNIVCABLE.NS,Universal Cables Ltd,07012011,79.30,83.00,79.00,81.15,3880
UPERGANGE.NS,Upper Ganges Sugar & Industries Ltd,07012011,58.00,58.00,55.00,55.2
0,9148
USHAMART.NS,Usha Martin Limited,07012011,71.45,71.85,69.60,69.85,110274
UTISUNDER.NS,UTI Mutual Fund,07012011,923.00,923.00,806.10,865.00,208
UTTAMSTL.NS,Uttam Galva Steels Limited,07012011,145.00,145.80,134.05,135.30,3448
95
UTTAMSUGA.NS,Uttam Sugar Mills Limited,07012011,52.80,52.80,49.40,49.65,12361
UTVSOF.NS,UTV Software Communications Limited,07012011,556.10,584.00,556.10,572.
85,76150
VAIBHAVGE.NS,Vaibhav Gems Limited,07012011,25.10,25.85,25.00,25.05,3491
VAKRANSOF.NS,Vakrangee Softwares Limited,07012011,311.75,314.95,301.00,305.55,54
186
VALECHAEN.NS,Valecha Engineering Limited,07012011,128.95,130.95,121.50,122.70,82
210
VALUEIND.NS,VALUEIND.NS,07012011,27.00,27.00,25.10,25.20,17339
VARDHACRL.NS,Vardhman Acrylics Limited,07012011,11.80,12.00,11.30,11.50,101105
VARDMNPOL.NS,Vardhman Polytex Limited,07012011,66.35,70.75,65.05,65.90,1969
VARUN.NS,Varun Industries Limited,07012011,231.25,240.00,228.00,230.05,217884
VARUNSHIP.NS,Varun Shipping Co. Ltd.,07012011,34.55,34.55,33.15,33.40,166735
VASCONEQ.NS,Vascon Engineers Limited,07012011,130.00,132.00,124.15,125.40,8753
VENKEYS.NS,Venky's (India) Limited,07012011,695.00,715.00,660.25,665.50,58202
VENUSREM.NS,Venus Remedies Limited,07012011,280.95,280.95,243.00,257.75,7958
VESUVIUS.NS,Vesuvius India Ltd,07012011,328.00,331.50,328.00,329.60,998
VGUARD.NS,VGUARD.NS,07012011,178.00,178.80,175.40,176.30,43647
VHL.NS,Vardhman Holdings Limited,07012011,470.00,494.00,462.00,494.00,2596
VICEROY.NS,Viceroy Hotels Limited,07012011,43.00,44.80,40.00,41.10,283259
VIDEOIND.NS,Videocon Industries Limited,07012011,219.65,220.85,207.35,212.30,374
856
VIJAYABAN.NS,Vijaya Bank,07012011,95.55,97.60,93.55,94.25,3298399
VIJSHAN.NS,VIJSHAN.NS,07012011,28.30,32.80,28.30,30.05,5798
VIKASHMET.NS,Vikash Metal & Power Limited,07012011,16.90,17.10,15.90,16.15,17988
VIMTALABS.NS,Vimta Labs Limited,07012011,34.25,34.25,31.50,31.70,19565
VINATIORG.NS,Vinati Organics Limited,07012011,77.00,78.85,75.60,76.85,13415
VINDHYATE.NS,Vindhya Telelinks Ltd.,07012011,250.00,266.00,250.00,254.55,1321
VINYLINDI.NS,Vinyl Chemicals (India) Limited,07012011,13.50,14.15,13.50,14.00,20
06
VIPIND.NS,VIP Industries Ltd.,07012011,661.10,667.90,613.20,620.50,1141502
VIPUL.NS,Vipul Limited,07012011,18.00,18.50,17.85,17.95,2412
VISAKAIND.NS,Visaka Industries Ltd.,07012011,134.60,134.60,127.20,128.20,10034
VISASTEEL.NS,Visa Steel Limited,07012011,39.50,44.45,39.25,42.55,2660508
VISESHINF.NS,Visesh Infotecnics Limited,07012011,8.60,8.60,7.95,8.15,5255
VISHALRET.NS,Vishal Retail Limited,07012011,35.00,35.30,32.90,33.30,48423
VISUINTL.NS,Visu International Limited,07012011,4.05,4.20,3.85,3.90,11912
VIVIMEDLA.NS,Vivimed Labs Limited,07012011,306.00,309.30,289.50,291.65,62162
VLSFINANC.NS,VLS Finance Ltd.,07012011,19.50,19.70,17.30,17.55,70207
VOLTAMP.NS,Voltamp Transformers Limited,07012011,772.20,778.90,760.00,761.75,130
25
VOLTAS.NS,Voltas Ltd.,07012011,218.85,218.85,212.75,214.55,313162
VSTIND.NS,VST Industries Ltd.,07012011,623.00,628.75,615.00,625.05,422
VTL.NS,Vardhman Textiles Limited,07012011,304.05,306.00,290.15,291.95,9424
WABCO-TVS.NS,WABCO-TVS (INDIA) Limited,07012011,1030.00,1040.65,1015.00,1023.70,
969
WALCHANNA.NS,Walchandnagar Industries Ltd,07012011,167.50,169.00,162.50,163.40,3
0108
WANBURY.NS,Wanbury Limited,07012011,50.25,50.80,45.50,45.75,68106
WEBELSOLA.NS,Webel-SL Energy Systems Limited,07012011,100.75,100.75,97.80,98.10,
111351
WEIZMANIN.NS,Weizmann Ltd,07012011,19.90,21.00,19.00,19.25,13153
WELSPUNIN.NS,Welspun India Limited,07012011,60.50,60.85,57.70,58.10,300529
WENDT.NS,Wendt (India) Ltd.,07012011,1134.95,1134.95,1084.20,1102.80,63
WHEELS.NS,Wheels India Ltd,07012011,273.75,273.75,263.05,266.40,550
WHIRLPOOL.NS,Whirpool Of India Limited,07012011,278.80,280.50,265.20,271.60,2367
1
WILLAMAGO.NS,Williamson Magor & Co Ltd,07012011,59.20,61.40,58.65,58.65,1205
WINDSOR.NS,Windsor Machines Limited,07012011,81.45,82.70,78.60,79.10,22189
WINSOMYAR.NS,Winsome Yarns Ltd,07012011,2.30,2.35,2.25,2.30,28791
WIPRO.NS,Wipro Ltd,07012011,486.10,492.15,473.25,476.95,1328575
WOCKPHARM.NS,Wockhardt Limited,07012011,371.95,371.95,348.00,351.30,19871
WSI.NS,W S Industries (I) Ltd,07012011,33.30,33.30,32.00,32.00,1588
WSTCSTPAP.NS,West Coast Paper Mills Ltd,07012011,92.70,92.70,87.00,88.35,42568
WWIL.NS,Wire and Wireless (India) Limited,07012011,11.90,11.95,11.50,11.55,80788
1
WYETH.NS,Wyeth Limited,07012011,803.90,823.00,801.00,808.45,4076
XPROINDIA.NS,Xpro India Limited,07012011,72.80,79.25,67.15,68.65,5906805
YESBANK.NS,Yes Bank Limited,07012011,282.00,282.95,269.20,270.25,6885830
ZEEL.NS,Zee Entertainment Enterprises Ltd,07012011,138.60,139.80,135.00,135.50,1
171415
ZEENEWS.NS,Zee News Limited,07012011,13.85,13.85,13.40,13.45,579794
ZENITHBIR.NS,Zenith Birla (India) Limited,07012011,10.90,10.90,10.05,10.15,23735
5
ZENITHCOM.NS,Zenith Computers Limited,07012011,27.85,27.85,25.50,25.80,12495
ZENITHINF.NS,Zenith Infotech Ltd.,07012011,199.60,199.60,189.75,189.80,82
ZENSARTEC.NS,Zensar Technologies Limited,07012011,179.00,179.90,169.50,173.60,51
697
ZICOM.NS,Zicom Electronic Security Systems Limited,07012011,52.30,53.20,50.00,50
.30,62941
ZODIACLOT.NS,Zodiac Clothing Company Ltd,07012011,393.40,397.40,371.20,381.40,55
37
ZODJRDMKJ.NS,Zodiac JRD- MKJ Ltd,07012011,24.60,25.25,24.50,24.90,103
ZUARIAGRO.NS,Zuari Industries Ltd.,07012011,680.00,680.00,655.00,665.20,14064
ZYDUSWELL.NS,Zydus Wellness Limited,07012011,613.00,615.00,595.00,604.50,35187
ZYLOG.NS,Zylog Systems Limited,07012011,421.50,422.20,401.35,407.20,83451
20MICRONS.NS,20 Microns Limited,10012011,46.10,46.70,44.50,44.60,11490
3IINFOTEC.NS,3I Infotech Limited,10012011,60.00,60.00,55.90,56.35,986229
3MINDIA.NS,3M India Limited,10012011,3580.05,3640.00,3500.00,3539.45,183
AARTIDRUG.NS,Aarti Drugs Ltd.,10012011,141.05,145.00,141.05,141.45,12814
AARTIIND.NS,Aarti Industries Ltd.,10012011,58.20,61.80,56.20,57.55,57195
AARVEEDEN.NS,Aarvee Denims & Exports Limited,10012011,77.00,77.00,72.00,73.60,76
13
ABAN.NS,Aban Offshore Ltd.,10012011,769.10,774.00,722.05,724.85,802087
ABANLOYD.NS,Aban Loyd Chiles Offshore Ltd.,10012011,0.00,0.00,0.00,0.00,0
ABB.NS,ABB Limited,10012011,780.00,785.00,737.00,748.70,63089
ABBOTINDI.NS,Abbott India Limited,10012011,1264.40,1309.90,1264.00,1290.20,1751
ABCIL.NS,Aditya Birla Chemicals (India) Limited,10012011,136.00,137.55,135.00,13
6.25,4330
ABGSHIP.NS,ABG Shipyard Limited,10012011,385.05,385.90,370.00,372.05,660861
ABHISHEK.NS,Abhishek Corporation Limited,10012011,18.25,18.25,16.70,17.65,9874
ABIRLANUV.NS,Aditya Birla Nuvo Limited,10012011,776.00,798.00,752.10,762.80,6674
0
ABSHEKIND.NS,Abhishek Industries Limited,10012011,16.25,16.45,15.85,15.95,98341
ACC.NS,ACC Limited,10012011,1002.00,1024.00,983.00,1016.10,335359
ACE.NS,Action Construction Equipment Limited,10012011,54.00,55.00,52.00,52.70,10
2897
ACKRUTI.NS,Ackruti City Limited,10012011,241.05,246.35,238.05,240.00,41566
ADANIENT.NS,Adani Enterprises Limited,10012011,636.40,647.80,580.80,584.55,26294
51
ADANIPOWE.NS,Adani Power Limited,10012011,127.50,127.70,124.20,124.35,276687
ADHUNIK.NS,Adhunik Metaliks Limited,10012011,102.05,103.15,100.30,101.70,179499
ADORWELD.NS,Ador Welding Limited,10012011,198.00,198.00,190.35,190.75,5210
ADSL.NS,Allied Digital Services Limited,10012011,181.50,181.50,173.60,174.85,281
30
ADVANIHOT.NS,Advani Hotels & Resorts (India) Limited,10012011,38.00,39.85,36.20,
36.85,333
ADVANTA.NS,Advanta India Limited,10012011,381.00,384.00,370.00,376.65,17601
AEGISCHEM.NS,Aegis Logistics Limited,10012011,308.25,311.80,294.40,297.45,34699
AFL.NS,Accel Frontline Limited,10012011,46.90,49.00,46.90,48.50,13437
AFTEK.NS,Aftek Limited,10012011,17.50,17.75,16.45,16.60,218767
AGRODUTCH.NS,Agro Dutch Industries Limited,10012011,15.10,15.45,14.80,14.90,4552
7
AHLUCONT.NS,Ahluwalia Cont Ind Limited,10012011,149.90,151.90,146.45,147.45,1747
8
AHMEDFORG.NS,Ahmednagar Forgings Ltd,10012011,150.00,153.60,142.65,144.40,30693
AIAENG.NS,AIA Engineering Limited,10012011,406.00,411.00,395.00,404.55,3463
AJANTPHAR.NS,Ajanta Pharma Limited,10012011,207.00,209.80,200.00,200.65,21911
AJMERA.NS,Ajmera Realty & Infra India Limited,10012011,198.60,199.00,188.50,189.
85,51519
AKSHOPTFB.NS,Aksh Optifibre Limited,10012011,14.90,14.95,13.50,13.65,166889
ALBK.NS,Allahabad Bank,10012011,210.00,210.00,201.00,203.25,1486777
ALCHEM.NS,Alchemist Ltd,10012011,246.30,246.30,244.90,245.20,101924
ALEMBICLT.NS,Alembic Limited,10012011,68.00,69.80,66.50,68.45,141513
ALFALAVAL.NS,Alfa Laval India Ltd,10012011,1220.00,1225.00,1201.00,1207.20,109
ALKALI.NS,Alkali Metals Limited,10012011,73.00,80.50,72.25,73.20,212443
ALKYLAMIN.NS,Alkyl Amines Chemicals Ltd.,10012011,80.50,91.00,80.50,88.10,693
ALLCARGO.NS,Allcargo Global Logistics Limited,10012011,146.25,148.00,142.00,142.
60,17833
ALLSEC.NS,Allsec Technologies Limited,10012011,36.85,37.75,35.00,35.20,1510
ALMONDZ.NS,Almondz Global Securities Limited,10012011,41.60,43.60,39.15,40.65,62
08
ALOKTEXT.NS,Alok Industries Limited,10012011,26.50,26.50,24.45,24.70,19390556
ALPA.NS,Alpa Laboratories Limited,10012011,14.00,14.40,13.90,14.15,3522
ALPHAGEO.NS,Alphageo (India) Limited,10012011,165.10,169.80,165.10,166.05,2569
ALPSINDUS.NS,Alps Industries Ltd.,10012011,6.95,6.95,6.50,6.60,37140
AMARAJABA.NS,Amara Raja Batteries Ltd,10012011,189.00,189.00,185.00,188.25,21597
AMARAJABA.NS,Amara Raja Batteries Ltd,10012011,189.00,189.00,185.00,188.25,21597
AMARJOTHI.NS,Amarjothi Spinning Mills,10012011,54.00,57.00,54.00,55.00,6017
AMBIKCO.NS,Ambika Cotton Mills Limited,10012011,199.05,205.00,195.00,195.85,3304
AMBUJACEM.NS,Ambuja Cements Ltd,10012011,128.00,130.85,125.85,127.45,1776819
AMDIND.NS,AMDIND.NS,10012011,23.00,23.45,22.70,22.85,2672
AMRUTANJA.NS,Amrutajan Health Limited,10012011,702.00,709.95,677.00,681.40,22679
AMTEKAUTO.NS,Amtek Auto Ltd,10012011,126.90,126.90,119.75,121.45,336690
AMTEKINDI.NS,Amtek India Limited,10012011,71.90,71.90,70.50,71.00,376294
ANANTRAJ.NS,Anant Raj Industries Limited,10012011,100.50,103.20,99.50,100.00,393
925
ANDHRABAN.NS,Andhra Bank,10012011,141.00,142.60,135.00,135.55,695997
ANDHRSUGA.NS,The Andhra Sugars Ltd,10012011,119.00,119.00,112.75,113.75,16849
ANIKINDS.NS,ANIKINDS.NS,10012011,51.10,52.00,49.50,50.10,44774
ANKURDRUG.NS,Ankur Drugs And Pharma Limited,10012011,97.00,97.70,92.45,92.85,861
64
ANSALHSG.NS,Ansal Housing and Construction Limited,10012011,55.00,56.00,54.10,55
.50,20338
ANTGRAPHI.NS,Antarctica Ltd,10012011,0.35,0.40,0.35,0.40,177896
APARINDS.NS,Apar Industries Limited,10012011,226.75,226.75,217.00,218.00,5506
APCOTEXIN.NS,Apcotex Industries Limited,10012011,160.10,167.00,160.00,160.95,123
9
APIL.NS,Alstom Projects India Limited,10012011,696.00,696.00,657.05,667.65,88164
APOLLOHOS.NS,Apollo Hospitals Enterprise Ltd,10012011,457.80,506.45,451.05,473.6
5,258600
APOLLOTYR.NS,Apollo Tyres Ltd,10012011,64.35,64.35,60.55,60.90,2861261
APPAPER.NS,The Andhra Pradesh Paper Mills Limited,10012011,151.00,156.95,151.00,
156.00,13468
APTECHT.NS,Aptech Limited,10012011,127.00,127.30,121.00,121.60,174116
AQUA.NS,Aqua Logistics Limited,10012011,38.30,39.15,34.30,35.20,310928
ARCHIDPLY.NS,Archidply Industries Limited,10012011,24.20,25.30,24.05,25.00,12801
ARCHIES.NS,Archies Limited,10012011,44.45,45.40,43.70,44.60,213734
ARIES.NS,Aries Agro Limited,10012011,126.05,128.95,121.00,122.10,11466
ARIHANT.NS,Arihant Foundations & Housing Ltd,10012011,85.00,90.10,85.00,87.00,62
ARL.NS,Arvind Remedies Limited,10012011,2.00,2.05,2.00,2.00,325315
AROGRANIT.NS,Aro Granite Industries Limited,10012011,50.00,51.60,49.00,49.05,142
9
ARROWTEX.NS,Arrow Textiles Limited,10012011,12.30,12.40,11.85,11.85,3754
ARSHIYA.NS,Arshiya International Limited,10012011,265.00,265.00,244.10,246.00,73
08
ARVIND.NS,Arvind Limited,10012011,66.90,67.25,62.65,63.20,2114526
ASAHIINDI.NS,Asahi India Glass Limited,10012011,94.00,96.40,92.35,93.80,256761
ASAL.NS,Automotive Stampings and Assemblies Limited,10012011,85.50,88.00,83.00,8
4.05,5625
ASHAPURMI.NS,Ashapura Minechem Ltd,10012011,40.00,40.70,38.05,38.45,51001
ASHIMASYN.NS,Ashima Limited,10012011,6.75,7.05,6.75,7.05,6163
ASHOKLEY.NS,Ashok Leyland Ltd,10012011,63.00,63.00,59.25,60.10,4092053
ASIANELEC.NS,Asian Electronics Ltd,10012011,19.60,19.65,18.60,18.80,54022
ASIANPAIN.NS,Asian Paints Limited,10012011,2785.05,2785.05,2648.00,2677.75,44316
ASIANTILE.NS,Asian Granito India Limited,10012011,52.00,57.80,52.00,56.00,2299
ASIL.NS,Amit Spinning Industries Limited,10012011,4.70,4.85,4.70,4.85,1500
ASSAMCO.NS,Assam Company Limited,10012011,20.40,20.40,18.60,18.90,725818
ASTEC.NS,Astec LifeSciences Limited,10012011,57.00,57.55,55.10,55.90,36391
ASTRAL.NS,Astral Poly Technik Limited,10012011,145.00,149.90,139.10,147.45,25335
ASTRAMICR.NS,Astra Microwave Products Limited,10012011,46.20,46.20,42.55,42.85,1
42141
ASTRAZEN.NS,AstraZeneca Pharma India Limited,10012011,1300.00,1300.00,1256.00,12
61.80,66
ATFL.NS,Agro Tech Foods Limited,10012011,368.00,382.40,368.00,374.45,58273
ATLANTA.NS,Atlanta Limited,10012011,89.50,90.00,86.10,86.80,414373
ATLASCYCL.NS,Atlas Cycles (Haryana) Ltd,10012011,229.00,229.00,218.50,220.45,174
70
ATNINT.NS,ATNINT.NS,10012011,0.00,0.00,0.00,0.00,0
ATUL.NS,Atul Ltd.,10012011,175.00,181.20,172.10,174.70,27912
AURIONPRO.NS,Aurionpro Solutions Limited,10012011,228.00,228.00,213.15,215.00,69
5
AUROPHARM.NS,Aurobindo Pharma Ltd,10012011,1290.05,1329.00,1270.00,1293.35,25448
6
AUSTRAL.NS,Austral Coke & Projects Limited,10012011,4.20,4.25,4.05,4.15,561671
AUTOAXLES.NS,Automative Axles Ltd,10012011,420.35,433.50,416.10,418.55,5069
AUTOIND.NS,Autoline Industries Limited,10012011,217.80,217.80,202.15,203.45,8089
0
AUTOLITIN.NS,Autolite (India) Limited,10012011,24.40,24.40,23.00,23.15,365
AVENTIS.NS,Aventis Pharma Limited,10012011,1900.00,1900.00,1860.00,1867.20,265
AVTNPL.NS,AVT Natural Products Limited,10012011,107.00,119.95,107.00,113.30,504
AXISBANK.NS,Axis Bank Limited,10012011,1285.00,1305.00,1246.30,1254.60,1614057
BAGFILMS.NS,B.A.G Films and Media Limited,10012011,10.00,10.10,9.70,9.80,285685
BAJAJ-AUT.NS,BAJAJ-AUT.NS,10012011,1327.90,1331.85,1256.00,1261.75,1396888
BAJAJELEC.NS,Bajaj Electricals Limited,10012011,231.10,231.10,218.00,220.95,8281
7
BAJAJFINS.NS,BAJAJFINS.NS,10012011,445.10,449.75,431.00,438.25,13627
BAJAJHIND.NS,Bajaj Hindusthan Ltd,10012011,109.45,109.75,103.10,104.25,1244802
BAJAJHLDN.NS,BAJAJHLDN.NS,10012011,783.90,799.95,762.00,787.60,168339
BALAJITEL.NS,Balaji Telefilms Ltd.,10012011,37.85,38.45,36.75,37.05,106363
BALAMINES.NS,Balaji Amines Limited,10012011,46.50,48.00,42.50,43.10,137960
BALKRISIN.NS,Balkrishna Industries Limited,10012011,125.50,125.50,121.50,124.80,
25353
BALLARPUR.NS,BALLARPUR.NS,10012011,37.10,37.10,35.55,36.50,769395
BALMLAWRI.NS,Balmer Lawrie & Co. Ltd,10012011,570.00,574.00,556.10,559.20,6045
BALPHARMA.NS,Bal Pharma Limited,10012011,36.50,40.50,34.15,39.95,2055822
BALRAMCHI.NS,Balrampur Chini Mills Ltd,10012011,86.60,86.60,80.90,81.75,1460303
BANARISUG.NS,Bannari Amman Sugars Ltd,10012011,820.00,825.00,805.55,813.95,2071
BANCOINDI.NS,Banco Products (I) Ltd,10012011,82.50,82.75,78.15,80.05,15743
BANG.NS,BANG.NS,10012011,38.10,39.50,38.10,38.65,8365
BANKBAROD.NS,Bank of Baroda,10012011,850.00,860.90,838.35,848.55,356405
BANKBEES.NS,Benchmark Asset Management Company Pvt. Ltd.,10012011,1150.00,1150.0
0,1080.00,1081.41,14747
BANKINDIA.NS,Bank of India,10012011,452.00,452.30,436.10,439.45,950143
BANSWRAS.NS,Banswara Syntex Limited,10012011,134.00,134.80,131.00,132.95,33383
BARTRONIC.NS,Bartronics India Limited,10012011,82.55,82.55,78.55,78.95,178859
BASF.NS,BASF India Ltd,10012011,624.05,627.95,602.90,608.90,5878
BASML.NS,Bannari Amman Spinning Mills Limited,10012011,130.20,136.00,127.00,127.
55,2730
BATAINDIA.NS,Bata India Ltd,10012011,388.75,388.75,369.05,371.40,365531
BATLIBOI.NS,Batliboi Limited,10012011,30.00,31.10,28.80,29.00,288
BAYERCROP.NS,Bayer Cropscience Limited,10012011,883.00,890.00,867.00,871.95,3680
BBL.NS,Bharat Bijlee Ltd.,10012011,988.00,997.00,936.60,945.70,3459
BBTC.NS,Bombay Burmah Trading Corp. Ltd,10012011,490.00,496.00,461.00,467.45,188
25
BEL.NS,Bharat Electronics Ltd,10012011,1735.65,1752.95,1690.10,1705.10,5948
BEML.NS,Bharat Earth Movers Ltd,10012011,989.95,990.00,965.00,967.25,14575
BEPL.NS,Bhansali Engineering Polymers Ltd,10012011,38.00,39.00,38.00,38.40,2400
BERGEPAIN.NS,Berger Paints (I) Ltd,10012011,97.00,100.70,95.50,99.95,154061
BFUTILITI.NS,BF Utilities Limited,10012011,842.00,847.65,793.30,797.30,514211
BGFL.NS,Birla Global Finance Ltd,10012011,0.00,0.00,0.00,0.00,0
BGRENERGY.NS,BGR Energy Systems Limited,10012011,661.90,673.90,622.30,630.95,414
873
BHAGWATIH.NS,Bhagwati Banquets and Hotels Limited,10012011,112.00,115.00,102.00,
108.45,7787
BHAGYNAGA.NS,Bhagyanagar India Limited,10012011,20.05,20.55,19.50,20.00,9008
BHARATFOR.NS,Bharat Forge Co. Ltd,10012011,361.45,366.40,350.20,354.55,365321
BHARATGEA.NS,Bharat Gears Ltd,10012011,60.00,61.50,58.10,60.25,8296
BHARATRAS.NS,Bharat Rasayan Ltd,10012011,85.55,87.75,85.00,85.40,2209
BHARTIART.NS,Bharti Airtel Limited,10012011,340.00,343.95,335.05,339.10,2765924
BHARTISHI.NS,Bharati Shipyard Limited,10012011,206.00,206.00,196.65,197.45,14286
0
BHEL.NS,Bharat Heavy Electricals Ltd,10012011,2290.00,2290.00,2170.90,2182.10,89
9101
BHUSANSTL.NS,Bhushan Steel Limited,10012011,435.70,443.95,424.20,426.45,525098
BIL.NS,Bhartiya International Limited,10012011,97.60,98.90,84.25,86.75,158000
BILPOWER.NS,Bilpower Limited,10012011,137.50,143.85,133.00,135.00,4700
BIMETAL.NS,Bimetal Bearings Limited,10012011,297.95,297.95,286.80,287.85,95
BINANICEM.NS,Binani Cement Limited,10012011,88.00,89.50,85.50,87.65,21051
BINANIIND.NS,Binani Industries Limited,10012011,243.25,243.50,225.00,226.30,7988
65
BINDALAGR.NS,Oswal Chemicals & Fertilizers Ltd.,10012011,41.80,43.25,41.80,42.75
,1494594
BIOCON.NS,Biocon Limited,10012011,401.90,401.90,384.40,388.90,558489
BIRLACORP.NS,Birla Corporation Ltd,10012011,331.05,343.90,331.05,341.45,3334
BIRLAERIC.NS,Birla Ericsson Optical Ltd,10012011,18.65,18.80,17.80,18.00,4504
BIRLAMONE.NS,Birlamone,10012011,32.05,32.95,31.00,31.35,23917
BIRLAPOWE.NS,Birla Power Solutions Limited,10012011,1.20,1.20,1.15,1.15,3626468
BLBLIMITE.NS,BLB Limited,10012011,11.00,11.00,10.70,11.00,1401
BLKASHYAP.NS,B. L. Kashyap and Sons Limited,10012011,30.05,30.45,28.55,28.95,594
14
BLUECHIP.NS,Blue Chip India Ltd,10012011,1.60,1.85,1.60,1.75,111500
BLUEDART.NS,Blue Dart Express Ltd,10012011,1060.00,1069.00,1000.00,1011.80,701
BLUESTARC.NS,Blue Star Limited,10012011,422.00,422.00,398.10,403.45,11294
BLUESTINF.NS,Blue Star Infotech Limited,10012011,114.50,119.90,112.50,113.90,253
83
BOBELSS97.NS,BOB Mutual Fund-ELSS 97,10012011,0.00,0.00,0.00,0.00,0
BOC.NS,BOC India Limited,10012011,331.50,345.00,330.20,332.15,40118
BOMDYEING.NS,Bombay Dyeing & Mfg Co. Ltd,10012011,480.00,480.00,449.55,453.40,21
5119
BOSCHLTD.NS,BOSCHLTD.NS,10012011,6440.00,6598.00,6375.00,6401.05,5749
BPCL.NS,Bharat Petroleum Corpn. Ltd,10012011,619.05,621.65,601.05,605.35,449454
BPL.NS,BPL.NS,10012011,31.90,31.90,30.10,30.40,76108
BRANDHOUS.NS,Brandhouse Retails Limited,10012011,29.95,29.95,28.55,28.75,41545
BRFL.NS,Bombay Rayon Fashions Limited,10012011,203.85,207.95,200.15,201.60,39650
9
BRIGADE.NS,Brigade Enterprises Limited,10012011,110.00,110.00,104.10,105.00,5050
1
BRITANNIA.NS,Britannia Industries Ltd,10012011,397.00,397.00,385.00,385.95,17943
BROADCAST.NS,Broadcast Initiatives Limited,10012011,15.20,16.55,15.20,15.50,1686
BSELINFRA.NS,BSEL Infrastructure Realty Limited,10012011,7.40,7.55,7.10,7.15,800
31
BSL.NS,BSL Ltd,10012011,27.55,28.65,26.60,27.45,4770
BURNPUR.NS,Burnpur Cement Limited,10012011,9.75,9.80,9.45,9.55,64866
BVCL.NS,Barak Valley Cements Limited,10012011,27.00,27.40,26.40,26.60,5264
CADILAHC.NS,Cadila Healthcare Limited,10012011,763.00,794.90,751.25,769.50,59096
CAIRN.NS,Cairn India Limited,10012011,341.00,342.50,328.95,331.80,1635031
CALSOFT.NS,California Software Company Limited,10012011,39.80,41.75,38.00,39.45,
939
CAMBRIDGE.NS,Cambridge Solutions Limited,10012011,48.50,48.50,45.55,45.85,5457
CAMLIN.NS,Camlin Ltd.,10012011,49.80,49.80,46.50,47.00,205986
CANBK.NS,CANARA BANK,10012011,606.00,611.70,580.00,588.65,618894
CANDC.NS,C & C Constructions Limited,10012011,200.10,207.70,196.10,197.45,5762
CANFINHOM.NS,Can Fin Homes Ltd,10012011,116.55,119.50,113.60,114.45,25515
CARBORUNI.NS,Carborundum Universal Ltd,10012011,244.10,253.00,244.10,252.05,9954
CAROLINFO.NS,Carol Info Services Limited,10012011,141.00,147.10,135.00,135.60,71
21
CASTROL.NS,Castrol India Ltd,10012011,450.00,453.90,445.00,446.05,17778
CCCL.NS,Consolidated Construction Consortium Limited,10012011,58.70,59.00,57.00,
57.55,11392
CCL.NS,CCL Products (India) Limited,10012011,264.25,273.95,256.15,262.95,6954
CEATLTD.NS,CEAT Limited,10012011,131.80,131.80,125.10,125.75,55783
CELEBRITY.NS,Celebrity Fashions Limited,10012011,19.50,19.65,19.20,19.45,432
CELESTIAL.NS,Celestial Labs Limited,10012011,27.90,27.90,26.25,26.65,39461
CENTENKA.NS,Century Enka Ltd,10012011,187.20,187.20,178.10,179.35,27517
CENTEXT.NS,Century Extrusions Limited,10012011,3.80,4.45,3.80,4.30,34644
CENTRALBK.NS,Central Bank of India,10012011,167.50,169.65,162.50,163.60,468547
CENTUM.NS,Solectron Centum Electronics Limited,10012011,120.10,122.35,119.20,122
.00,3999
CENTURYPL.NS,Century Plyboards (India) Limited,10012011,57.50,58.75,56.50,57.40,
35578
CENTURYTE.NS,Century Textiles & Industries Ltd,10012011,409.95,409.95,390.05,392
.25,327933
CERA.NS,Cera Sanitaryware Limited,10012011,156.00,158.00,155.00,155.65,2555
CESC.NS,CESC Ltd.,10012011,375.90,378.15,356.80,361.20,69728
CHAMBLFER.NS,Chambal Fertilizers & Chemicals Ltd,10012011,78.75,79.80,76.75,77.4
0,5162493
CHEMFALKA.NS,CHEMFAB ALKALIS LIMITED,10012011,62.00,64.80,60.90,62.60,2829
CHEMPLAST.NS,Chemplast Sanmar Ltd.,10012011,7.50,7.60,7.30,7.35,56158
CHENNPETR.NS,Chennai Petroleum Corporation Limited,10012011,236.50,237.50,228.00
,230.20,95603
CHESLINTE.NS,Cheslind Textiles Ltd,10012011,14.30,14.85,13.40,13.45,9293
CHETTINAD.NS,Chettinad Cement Corporation Ltd,10012011,525.00,535.00,525.00,534.
00,1172
CINEMAX.NS,Cinemax India Limited,10012011,55.00,62.45,55.00,58.70,450193
CINEVISTA.NS,Cinevistaas Limited,10012011,4.65,4.90,4.65,4.75,6240
CIPLA.NS,Cipla Ltd.,10012011,357.05,357.35,345.60,348.10,794175
CLASSIC.NS,Classic Diamonds (India) Limited,10012011,16.90,17.50,16.30,16.40,235
69
CLNINDIA.NS,Clariant Chemicals (India) Limited,10012011,752.00,760.00,740.15,741
.95,7323
CLUTCHAUT.NS,Clutch Auto Limited,10012011,58.40,61.30,57.30,57.90,95297
CMC.NS,CMC Ltd,10012011,2545.00,2580.00,2460.05,2513.30,4566
COLPAL.NS,Colgate Palmolive (India) Ltd,10012011,854.70,858.10,827.00,831.85,239
47
CONCOR.NS,Container Corporation of India Limited,10012011,1248.00,1260.00,1190.0
0,1215.20,154044
CONSOFINV.NS,Consolidated Finvest & Holdings Limited,10012011,101.00,101.00,89.0
5,93.55,9268
CORDSCABL.NS,CORDSCABL.NS,10012011,36.05,36.25,34.15,34.65,5852
COREPROTE.NS,Core Projects and Technologies Limited,10012011,278.00,278.10,265.1
0,271.20,664701
COROMANDE.NS,Coromande,10012011,292.90,292.90,282.00,286.30,34168
CORPBANK.NS,Corporation Bank,10012011,586.00,586.00,551.25,570.70,73831
COSMOFILM.NS,Cosmo Films Ltd,10012011,130.00,132.40,127.10,127.80,33764
CREATIVEY.NS,Creative Eye Ltd.,10012011,6.70,7.15,6.70,6.95,8075
CRESTANI.NS,Crest Animation Studios Limited,10012011,74.75,74.75,68.20,68.70,349
43
CREWBOS.NS,Crew B.O.S. Products Limited,10012011,131.00,131.00,125.75,126.00,272
49
CRISIL.NS,CRISIL Limited,10012011,5968.00,6049.00,5951.00,5988.40,17479
CROMPGREA.NS,Crompton Greaves Ltd,10012011,297.80,306.60,295.00,297.60,1306402
CTE.NS,Cambridge Technology Enterprises Limited,10012011,17.10,18.60,17.10,18.05
,2094
CUB.NS,City Union Bank Ltd.,10012011,46.00,46.50,43.75,43.90,1167110
CUBEXTUB.NS,Cubex Tubings Ltd.,10012011,18.55,18.90,18.45,18.50,1127
CUMMINSIN.NS,Cummins India Ltd.,10012011,745.00,750.00,725.50,740.90,80254
CYBERMEDI.NS,Cyber Media (India) Limited,10012011,25.00,25.00,23.30,23.40,233
CYBERTECH.NS,Cybertech Systems And Software Ltd.,10012011,16.50,16.95,15.55,15.9
5,6393
DAAWAT.NS,L. T. Overseas Limited,10012011,58.30,60.90,57.85,58.25,56761
DABUR.NS,Dabur India Ltd,10012011,100.00,102.50,100.00,101.45,2213079
DATAMATIC.NS,Datamatics Global Services Limited,10012011,34.60,35.10,32.35,32.60
,33135
DBCORP.NS,DB Corp Limited,10012011,255.00,257.90,251.20,254.30,7156
DBREALTY.NS,DB Realty Limited,10012011,199.20,203.35,194.25,196.50,174617
DCB.NS,Development Credit Bank Limited,10012011,55.20,57.80,51.25,51.55,1701846
DCHL.NS,Deccan Chronicle Holdings Ltd.,10012011,104.00,106.40,101.10,102.15,2081
45
DCM.NS,DCM Ltd,10012011,82.10,82.70,76.20,77.65,153199
DCMSRMCON.NS,DCM Shriram Consolidated Ltd,10012011,49.50,49.75,48.90,49.05,28494
DCW.NS,DCW Ltd,10012011,14.60,14.80,13.95,14.05,245266
DECCANCE.NS,Deccan Cements Ltd,10012011,150.00,151.70,145.00,146.30,244
DECOLIGHT.NS,Decolight Ceramics Limited,10012011,7.25,8.00,7.25,7.65,3650
DEEPAKFER.NS,Deepak Fertilizers and Petrochemicals Corpora,10012011,174.95,179.9
0,166.00,168.00,85957
DELTACORP.NS,Delta Corp Limited,10012011,93.65,94.25,84.20,86.05,6302868
DEN.NS,Den Networks Limited,10012011,175.00,175.00,166.00,167.45,23183
DENABANK.NS,Dena Bank,10012011,108.25,109.85,102.10,103.60,1563352
DENORA.NS,De Nora India Limited,10012011,68.05,69.90,68.00,68.10,203
DEWANHOUS.NS,Dewan Housing Finance Corporation Ltd,10012011,256.90,259.00,235.55
,238.75,136498
DHAMPURSU.NS,The Dhampur Sugar Mills Ltd,10012011,80.50,80.95,75.00,75.05,304474
DHANBANK.NS,The Dhanalakshmi Bank Ltd.,10012011,117.00,119.80,110.20,113.50,4214
82
DHANUS.NS,Dhanus Technologies Limited,10012011,15.85,15.85,14.05,14.20,37447
DHARSUGAR.NS,Dharani Sugars & Chemicals Ltd,10012011,44.00,46.00,36.00,42.70,766
9
DICIND.NS,DIC India Limited,10012011,254.00,259.75,245.00,251.10,1607
DIGJAM.NS,DIGJAM.NS,10012011,12.15,12.60,11.70,11.85,95783
DISHMAN.NS,Dishman Pharmaceuticals and Chemicals Limited,10012011,146.60,146.75,
140.20,143.65,81382
DISHTV.NS,Dish TV India Limited,10012011,65.00,66.30,63.70,63.95,1207756
DIVISLAB.NS,Divi's Laboratories Limited,10012011,648.00,648.00,615.00,623.40,930
91
DLF.NS,DLF Limited,10012011,269.00,271.70,258.30,259.20,4941026
DLINKINDI.NS,D Link India,10012011,35.90,37.40,35.00,35.35,49387
DOLPHINOF.NS,Dolphin Offshore Enterprises (India) Limited,10012011,213.60,215.95
,210.10,210.30,9126
DONEAR.NS,Donear Industries Limited,10012011,31.00,32.70,31.00,32.20,2569
DPSCLTD.NS,DPSCLTD.NS,10012011,2074.90,2074.90,1850.05,1893.40,367
DREDGECOR.NS,Dredging Corporation of India Limited,10012011,422.30,425.70,415.10
,416.45,11728
DRREDDY.NS,Dr. Reddy's Laboratories Ltd.,10012011,1670.00,1679.65,1625.00,1654.3
5,282587
DSKULKARN.NS,DS Kulkarni Developers Ltd.,10012011,62.50,62.50,58.70,60.40,45507
DUNCANSIN.NS,Duncans Industries Ltd,10012011,21.00,21.40,19.85,20.80,184823
DWARKESH.NS,Dwarikesh Sugar Industries Limited,10012011,92.05,93.00,88.00,88.90,
73898
DYNAMATEC.NS,Dynamatic Technologies Ltd.,10012011,1231.00,1274.00,1217.00,1222.3
0,73
EASTSILK.NS,Eastern Silk Industries Limited,10012011,12.35,12.35,11.70,11.80,202
89
EASUNREYR.NS,Easun Reyrolle Ltd,10012011,115.00,115.00,108.10,110.55,18281
ECEIND.NS,ECE Industries Limited,10012011,125.20,126.50,125.20,126.50,70
ECLERX.NS,eClerx Services Limited,10012011,698.85,699.00,645.00,650.15,22595
EDELWEISS.NS,Edelweiss Capital Limited,10012011,43.05,43.75,41.80,42.25,790233
EDL.NS,Empee Distilleries Limited,10012011,128.00,128.00,121.60,122.25,7466
EDSERV.NS,Edserv Softsystems Limited,10012011,161.45,161.80,153.00,153.95,116942
EDUCOMP.NS,Educomp Solutions Limited,10012011,512.55,515.10,485.85,487.90,103897
0
EICHERMOT.NS,Eicher Motors Ltd,10012011,1188.00,1188.00,980.30,1106.30,205716
EIDPARRY.NS,EID Parry India Ltd.,10012011,258.00,261.90,250.10,257.30,71753
EIHAHOTEL.NS,EIHAHOTEL.NS,10012011,176.00,190.00,176.00,183.10,8767
EIHOTEL.NS,EIH Limited,10012011,114.00,114.25,109.00,109.65,142552
EKC.NS,Everest Kanto Cylinder Limited,10012011,97.00,97.00,90.15,91.25,268685
ELDERPHAR.NS,Elder Pharmaceuticals Limited,10012011,390.05,390.05,371.85,374.30,
21265
ELECONENG.NS,ELECONENG.NS,10012011,0.00,0.00,0.00,0.00,0
ELECONENG.NS,ELECONENG.NS,10012011,0.00,0.00,0.00,0.00,0
ELECONENG.NS,ELECONENG.NS,10012011,0.00,0.00,0.00,0.00,0
ELECTCAST.NS,Electrosteel Castings Ltd,10012011,41.50,42.55,40.15,41.50,436909
ELECTHERM.NS,Electrotherm (India) Ltd.,10012011,266.35,271.95,261.10,262.60,5781
ELFORGE.NS,EL Forge Limited,10012011,21.70,21.70,20.50,21.20,8253
ELGIEQUIP.NS,Elgi Equipments Ltd,10012011,92.90,92.90,87.80,89.15,36318
ELGIRUBBE.NS,Elgi Rubber Company Limited,10012011,8.95,9.20,8.50,8.85,37310
ELNET.NS,Elnet Tech Limited,10012011,52.25,55.70,50.55,51.00,1153
EMAMILTD.NS,Emami Limited,10012011,392.65,439.00,392.65,431.30,240661
EMCO.NS,Emco Limited,10012011,64.00,64.90,62.30,64.25,159891
EMKAY.NS,Emkay Share and Stock Brokers Limited,10012011,80.00,80.00,69.00,71.55,
5971
EMMBI.NS,Emmbi Polyarns Limited,10012011,16.75,16.90,16.05,16.10,16937
ENERGYDEV.NS,Energy Development Company Limited,10012011,46.10,46.95,44.35,45.25
,6424
ENGINERSI.NS,Engineers India Limited,10012011,325.70,329.85,320.10,323.00,163545
ENIL.NS,Entertainment Network (India) Limited,10012011,218.50,226.70,214.05,214.
65,51599
ENKEI.NS,Enkei Castalloy Limited,10012011,98.00,98.30,98.00,98.00,325
ENTEGRA.NS,Entegra Limited,10012011,29.20,30.15,29.15,29.70,21998
ERAINFRA.NS,ERAINFRA.NS,10012011,211.55,212.10,209.90,210.40,119129
ESABINDIA.NS,Esab India Ltd,10012011,546.10,555.00,533.30,539.80,1456
ESCORTS.NS,Escorts Ltd,10012011,164.05,164.05,155.00,155.55,521363
ESSAROIL.NS,Essar Oil Limited,10012011,132.40,132.40,125.05,125.55,1451725
ESSARSHIP.NS,ESSARSHIP.NS,10012011,104.00,106.90,99.00,100.60,75642
ESSDEE.NS,Ess Dee Aluminium Limited,10012011,452.05,452.05,432.10,440.50,36891
ESSELPACK.NS,Essel Propack Ltd.,10012011,56.35,57.85,52.65,55.05,196431
EUROCERA.NS,Euro Ceramics Limited,10012011,34.00,35.00,33.15,33.85,7224
EUROMULTI.NS,Euro Multivision Limited,10012011,25.10,25.40,20.70,21.15,36662
EUROTEXIN.NS,Eurotex Industries and Exports Ltd,10012011,31.00,31.90,30.85,31.35
,998
EVEREADY.NS,Eveready Industries India Limited,10012011,52.60,52.60,51.00,51.25,6
4781
EVERESTIN.NS,Everest Industries Limited,10012011,194.85,197.95,183.90,185.35,133
04
EVERONN.NS,Everonn Systems India Limited,10012011,601.00,624.75,571.50,575.15,35
8263
EVINIX.NS,Evinix Accessories Limited,10012011,2.10,2.20,2.05,2.05,223410
EXCELCROP.NS,Excel Crop Care Limited,10012011,265.20,271.65,259.75,261.90,10221
EXCELINDU.NS,Excel Industries Limited,10012011,89.00,90.20,85.60,86.95,4778
EXCELINFO.NS,Excel Infoways Limited,10012011,40.90,43.70,39.20,39.65,125787
EXIDEIND.NS,Exide Industries Ltd.,10012011,158.85,159.90,150.00,150.65,2918799
FACT.NS,Fertilizers and Chemicals Travancore Ltd.,10012011,49.00,55.40,46.70,47.
45,52586
FAGBEARIN.NS,FAG Bearings India Limited,10012011,840.00,849.85,830.15,831.55,373
6
FAME.NS,FAME.NS,10012011,76.20,79.00,70.20,71.50,87866
FCH.NS,Future Capital Holdings Limited,10012011,185.05,190.30,183.00,186.05,1898
8
FCSSOFT.NS,FCS Software Solutions Limited,10012011,1.55,1.60,1.45,1.50,5456765
FDC.NS,FDC Ltd.,10012011,105.40,106.50,102.10,103.20,58656
FEDDERLOY.NS,Fedders Lloyd Corporation Ltd,10012011,82.80,84.45,79.80,80.35,1790
4
FEDERALBN.NS,The Federal Bank Ltd,10012011,361.20,378.90,361.20,374.50,1135925
FIEMIND.NS,Fiem Industries Limited,10012011,164.40,166.00,161.00,161.60,40348
FINANTECH.NS,Financial Technologies (India) Limited,10012011,834.75,834.80,781.2
5,793.50,107729
FINCABLES.NS,Finolex Cables Ltd.,10012011,54.25,55.20,52.00,52.25,238684
FINPIPE.NS,Finolex Industries Ltd.,10012011,95.50,95.50,90.90,91.50,134520
FIRSTLEAS.NS,First Leasing Company of India Ltd,10012011,76.00,78.90,73.30,74.55
,17483
FIRSTWIN.NS,First Winner Industries Limited,10012011,24.00,25.00,23.00,25.00,224
0
FKONCO.NS,Fresenius Kabi Oncology Limited,10012011,117.00,117.00,113.15,113.50,9
382
FMGOETZE.NS,Federal-Mogul Goetze (India) Limited.,10012011,177.10,182.00,176.10,
176.75,10628
FORTIS.NS,Fortis Healthcare Limited,10012011,142.80,143.85,139.55,139.90,954001
FOSECOIND.NS,Foseco India Ltd,10012011,443.95,448.80,418.00,418.45,219
FOURSOFT.NS,Four Soft Limited,10012011,18.90,19.35,18.15,18.50,14333
FSL.NS,Firstsource Solutions Limited,10012011,22.85,23.35,21.75,21.95,2312857
FTCSF5YDI.NS,Franklin Templeton Mutual Fund-Capital Safety,10012011,11.75,11.75,
11.00,11.00,3400
GABRIEL.NS,Gabriel India Ltd,10012011,54.00,54.75,48.50,49.30,135965
GAEL.NS,Gujarat Ambuja Exports Limited,10012011,35.50,35.85,33.60,34.20,58763
GAIL.NS,GAIL (India) Limited,10012011,525.00,528.80,500.00,502.75,1259372
GALLANTT.NS,Gallantt Metal Limited,10012011,23.70,23.70,21.40,21.50,7404
GAMMNINFR.NS,GAMMNINFR.NS,10012011,23.30,24.20,23.05,23.45,184738
GAMMONIND.NS,Gammon India Ltd.,10012011,167.00,169.45,164.15,165.90,12168
GANDHITUB.NS,Gandhi Special Tubes Limited,10012011,117.00,130.00,117.00,121.00,3
39
GANESHHOU.NS,GANESH HOUSING CORPORATION LTD.,10012011,186.55,209.20,178.50,182.1
5,128289
GANGOTRI.NS,Gangotri Textiles Limited,10012011,6.50,8.45,6.50,8.10,4194
GARDENSIL.NS,Garden Silk Mills Ltd.,10012011,116.00,116.00,99.60,104.85,57912
GARWALLRO.NS,Garware Wall Ropes Ltd.,10012011,73.75,75.50,71.60,73.35,4357
GARWOFFS.NS,Garware Offshore Services Limited,10012011,136.05,140.00,126.30,127.
30,14340
GATI.NS,GATI LIMITED,10012011,65.00,65.00,62.40,62.75,62717
GDL.NS,Gateway Distriparks Limited,10012011,108.00,112.30,106.15,107.85,49566
GEMINI.NS,Gemini Communication Limited,10012011,26.45,26.45,25.10,25.35,21705
GENESYS.NS,Genesys International Corporation Limited,10012011,280.00,280.00,238.
15,244.60,38462
GENUSPOWE.NS,Genus Power Infrastructures Limited,10012011,21.70,21.80,20.10,20.4
0,149649
GEODESIC.NS,Geodesic Limited,10012011,93.40,97.00,91.55,92.85,234867
GEOJITBNP.NS,Geojit BNP Paribas Financial Services Limited,10012011,32.00,32.60,
31.00,31.20,125270
GEOMETRIC.NS,Geometric Software Solutions Co. Limited,10012011,76.70,78.60,73.15
,74.05,258409
GEORGWILI.NS,Williamson Tea Assam Limited,10012011,0.00,0.00,0.00,0.00,0
GESHIP.NS,The Great Eastern Shipping Co. Limited,10012011,320.00,323.15,312.00,3
17.25,233753
GHCL.NS,GHCL Limited,10012011,44.20,45.25,43.50,43.70,57156
GICHSGFIN.NS,GIC Housing Finance Ltd,10012011,115.20,115.40,111.00,111.65,264356
GILLANDER.NS,Gillanders Arbuthnot Limited,10012011,110.15,115.50,108.05,109.40,5
115
GILLETTE.NS,Gillette India Limited,10012011,1761.00,1810.00,1734.00,1741.35,500
GINNIFILA.NS,Ginni Filaments Ltd,10012011,14.45,14.45,13.30,13.35,26742
GIPCL.NS,Gujarat Industries Power Co. Ltd,10012011,100.30,100.50,98.05,99.15,211
06
GISOLUTIO.NS,GI Engineering Solutions Limited,10012011,24.90,26.00,24.80,24.80,1
246
GITANJALI.NS,Gitanjali Gems Limited,10012011,197.90,198.40,189.05,190.95,959769
GKWLIMITE.NS,GKW Limited,10012011,590.15,609.90,590.10,609.85,517
GLAXO.NS,GlaxoSmithKline Pharmaceuticals Limited,10012011,2353.00,2434.95,2353.0
0,2390.10,16949
GLENMARK.NS,Glenmark Pharmaceuticals Ltd.,10012011,362.00,362.00,336.00,338.95,3
47028
GLFL.NS,Gujarat Lease Financing Ltd,10012011,3.80,4.10,3.80,3.90,5479
GLOBALVEC.NS,Global Vectra Helicorp Limited,10012011,35.50,37.00,34.55,35.05,813
GLOBUSSPR.NS,Globus Spirits Limited,10012011,167.00,171.00,156.00,157.45,35602
GLODYNE.NS,Glodyne Technoserve Limited,10012011,635.50,663.90,621.15,626.35,8445
1
GLORY.NS,Glory Polyfilms Limited,10012011,6.90,7.00,6.60,6.70,231761
GMBREW.NS,GM Breweries Ltd.,10012011,129.70,131.05,127.00,128.60,182181
GMDCLTD.NS,Gujarat Mineral Development Corporation Limit,10012011,119.00,133.40,
119.00,126.10,287744
GMRINFRA.NS,GMR Infrastructure Limited,10012011,44.25,44.50,42.20,42.80,3609329
GNFC.NS,Gujarat Narmada Valley Fertilizer Co. Ltd.,10012011,119.40,120.40,115.05
,115.50,40521
GOACARBON.NS,Goa Carbon Ltd,10012011,93.00,94.00,89.10,90.05,13509
GODFRYPHL.NS,Godfrey Phillips India Ltd,10012011,2112.00,2170.00,2090.00,2118.90
,311
GODREJCP.NS,Godrej Consumer Products Limited,10012011,390.25,399.90,386.50,390.3
0,320621
GODREJIND.NS,Godrej Industries Ltd.,10012011,185.00,185.80,174.25,177.05,614410
GODREJPRO.NS,Godrej Properties Limited,10012011,605.00,610.80,584.00,587.95,2241
7
GOKEX.NS,Gokaldas Exports Limited,10012011,118.80,123.00,115.10,115.15,1116
GOKUL.NS,Gokul Refoils and Solvent Limited,10012011,93.50,95.55,90.15,93.05,1173
09
GOLDBEES.NS,Benchmark Mutual Fund - Gold Benchmark Exchan,10012011,1990.00,1990.
00,1970.05,1973.90,43780
GOLDENTOB.NS,Golden Tobacco Limited,10012011,87.55,89.45,87.55,88.20,14836
GOLDIAM.NS,Goldiam International Limited,10012011,42.50,42.50,41.50,41.75,1260
GOLDINFRA.NS,GOLDINFRA.NS,10012011,19.55,20.25,19.50,20.00,10681
GOLDSHARE.NS,UTI Mutual Fund - UTI Gold Exchange Traded Fu,10012011,1980.00,1987
.90,1971.15,1983.95,6270
GOLDTECH.NS,Goldstone Technologies Ltd.,10012011,12.85,12.85,11.80,12.00,30734
GPIL.NS,Godawari Power And Ispat limited,10012011,195.65,197.85,190.25,192.95,35
564
GRABALALK.NS,GRABALALK.NS,10012011,42.00,43.25,41.05,42.20,204
GRANULES.NS,Granules India Limited,10012011,92.15,93.70,90.65,91.05,8964
GRAPHITE.NS,Graphite India Limited,10012011,102.25,103.25,100.00,100.75,74274
GRASIM.NS,Grasim Industries Ltd.,10012011,2394.45,2437.60,2306.25,2327.05,50362
GREAVESCO.NS,Greaves Cotton Limited,10012011,96.40,96.60,92.10,93.10,91995
GREENPLY.NS,Greenply Industries Ltd,10012011,188.00,188.00,180.00,183.15,4610
GRINDWELL.NS,Grindwell Norton Limited,10012011,240.15,240.95,232.65,238.90,14229
GRUH.NS,Gruh Finance Limited,10012011,372.00,404.00,372.00,398.95,10080
GSFC.NS,Gujarat State Fertilizers & Chemicals Ltd.,10012011,339.35,339.70,322.50
,324.25,56780
GSKCONS.NS,GlaxoSmithKline Consumer Healthcare Limited,10012011,2209.95,2229.90,
2100.00,2148.75,28785
GSLNOVA.NS,Gslnova,10012011,5.50,5.80,5.20,5.75,7962
GSPL.NS,Gujarat State Petronet Limited,10012011,114.30,115.50,110.50,111.30,8551
54
GSSAMERIC.NS,GSSAMERIC.NS,10012011,185.90,188.80,177.30,178.70,34701
GTL.NS,GTL Limited,10012011,416.50,417.40,414.10,415.95,9997
GTLINFRA.NS,GTL Infrastructure Limited,10012011,42.50,42.75,40.00,41.80,494702
GTNIND.NS,GTN Industries Limited,10012011,26.50,26.70,25.35,26.50,543
GTNIND.NS,GTN Industries Limited,10012011,26.50,26.70,25.35,26.50,543
GTOFFSHOR.NS,Great Offshore Limited,10012011,380.00,380.00,353.10,359.00,87132
GUFICBIO.NS,Gufic Biosciences Limited,10012011,6.15,6.75,6.15,6.45,16306
GUJALKALI.NS,Gujarat Alkalies and Chemicals Ltd.,10012011,133.05,133.05,128.00,
128.15,35360
GUJAPOLLO.NS,Gujarat Apollo Industries Limited,10012011,179.00,179.00,170.05,171
.00,4457
GUJFLUORO.NS,Gujarat Fluorochemicals Ltd,10012011,227.90,229.65,220.00,224.75,16
6931
GUJNRECOK.NS,Gujarat NRE Coke Ltd.,10012011,67.85,67.85,61.50,61.70,1704478
GUJRATGAS.NS,Gujarat Gas Co. Ltd,10012011,390.00,390.00,380.25,386.90,7180
GUJSIDHCE.NS,Gujarat Sidhee Cements Ltd,10012011,12.85,12.85,12.20,12.45,108272
GULFOILCO.NS,Gulf Oil Corporation Limited,10012011,100.90,102.65,98.15,98.40,131
880
GVKPIL.NS,GVK Power & Infrastructure Limited,10012011,39.85,40.00,38.15,38.40,22
96234
HALONIX.NS,Halonix Limited,10012011,121.05,121.05,119.20,120.00,3379
HANUNG.NS,Hanung Toys and Textiles Limited,10012011,210.90,212.70,200.50,202.25,
275540
HARITASEA.NS,Harita Seating Systems Limited,10012011,88.00,88.00,84.10,85.80,403
HARRMALAY.NS,Harrisons Malayalam Ltd,10012011,83.50,83.50,77.00,77.95,135188
HATHWAY.NS,Hathway Cable And Datacom,10012011,152.10,157.00,152.10,153.65,26293
HAVELLS.NS,Havells India Limited,10012011,378.55,381.95,355.10,357.35,135956
HBLPOWER.NS,HBL Power Systems Limited,10012011,26.60,26.80,25.40,25.55,81554
HBSTOCK.NS,HB Stockholdings Limited,10012011,21.00,24.75,21.00,23.00,2123
HCC.NS,Hindustan Construction Co. Ltd,10012011,45.65,48.10,45.30,45.55,8972044
HCIL.NS,Himadri Chemicals and Industries Ltd,10012011,47.05,47.75,44.15,45.20,21
314
HCL-INSYS.NS,HCL Infosystems Ltd,10012011,105.10,111.00,105.10,108.80,123036
HCLTECH.NS,HCL Technologies Ltd,10012011,466.35,474.60,459.00,464.90,628009
HDFC.NS,Housing Development Finance Corporation Ltd.,10012011,680.60,683.00,650.
85,653.60,3067513
HDFCBANK.NS,HDFC Bank Ltd,10012011,2256.05,2270.00,2138.00,2152.25,2007086
HDIL.NS,Housing Development and Infrastructure Limite,10012011,184.00,185.25,168
.05,169.60,4839412
HEG.NS,HEG Ltd,10012011,249.90,249.90,245.00,245.80,16129
HEIDELBER.NS,HeidelbergCement India Limited,10012011,43.80,43.80,41.85,42.40,105
493
HELIOSMAT.NS,Helios And Matheson Information Technology Li,10012011,38.20,38.90,
37.30,37.85,7152
HERCULES.NS,HERCULES.NS,10012011,280.40,284.00,275.30,280.50,52139
HERITGFOO.NS,Heritage Foods (India) Ltd.,10012011,217.00,217.00,210.05,210.95,75
0
HEROHONDA.NS,Hero Honda Motors Ltd.,10012011,1879.00,1885.00,1777.00,1797.60,717
095
HEXAWARE.NS,Hexaware Technologies Limited,10012011,119.10,120.85,116.30,117.50,1
468225
HGSL.NS,Hinduja Global Solutions Limited,10012011,365.00,375.00,360.00,372.25,18
52
HIKAL.NS,Hikal Limited,10012011,356.00,360.00,353.45,358.80,1543
HILTON.NS,Hilton Metal Forging Limited,10012011,18.90,19.85,18.55,18.80,16755
HIMACHLFU.NS,Himachal Futuristic Communication Ltd,10012011,10.85,10.95,10.50,10
.60,631386
HIMATSEID.NS,Himatsingka Seide Ltd,10012011,48.00,48.50,46.25,46.85,19316
HINDALCO.NS,Hindalco Industries Ltd.,10012011,234.65,234.65,220.80,222.10,167007
65
HINDCOMPO.NS,Hindustan Composites Ltd,10012011,500.10,517.00,500.10,502.40,1862
HINDCOPPE.NS,Hindustan Copper Limited,10012011,308.00,309.45,298.05,300.75,19420
6
HINDDORRO.NS,Hindustan Dorr-Oliver Ltd,10012011,108.50,120.00,107.00,110.30,4688
25
HINDMOTOR.NS,Hindustan Motors Ltd.,10012011,23.00,23.30,22.25,22.30,698785
HINDNATGL.NS,Hindusthan National Glass & Industries Limite,10012011,257.40,259.5
0,254.00,258.40,2258
HINDOILEX.NS,Hindustan Oil Exploration Co. Ltd,10012011,214.60,217.70,201.65,203
.05,1590645
HINDPETRO.NS,Hindustan Petroleum Corporation Ltd.,10012011,391.00,391.00,378.50,
380.05,479851
HINDSYNTE.NS,Hind Syntex Ltd.,10012011,4.00,4.55,4.00,4.30,1325
HINDUJAFO.NS,HINDUJAFO.NS,10012011,103.50,104.00,98.10,99.60,1658
HINDUJAVE.NS,Hinduja Ventures Limited,10012011,345.00,348.85,335.55,337.65,2158
HINDUNILV.NS,Hindustan Unilever Limited,10012011,312.00,317.65,306.50,309.00,201
5882
HINDZINC.NS,Hindustan Zinc Ltd.,10012011,1350.90,1367.00,1330.00,1338.25,61593
HIRECT.NS,Hind Rectifiers Limited,10012011,73.65,73.65,68.10,68.45,11750
HITACHIHO.NS,Hitachi Home and Life Solutions (India) Limit,10012011,211.00,213.0
0,203.00,205.05,35363
HITECHGEA.NS,Hi-Tech Gears Ltd.,10012011,113.00,117.55,107.00,107.55,7861
HITECHPLA.NS,Hitech Plast Limited,10012011,110.00,112.00,103.50,105.75,1945
HMT.NS,HMT Ltd.,10012011,66.70,66.90,63.65,63.95,145769
HOCL.NS,Hindustan Organic Chemicals Ltd,10012011,44.10,44.10,41.00,41.20,34535
HONAUT.NS,HONEYWELL AUTOMATION INDIA LIMITED,10012011,2380.00,2380.00,2340.00,23
40.05,1701
HONDAPOWE.NS,Honda Siel Power Products Ltd.,10012011,438.00,445.50,425.00,427.30
,4418
HOPFL.NS,House of Pearl Fashions Limited,10012011,58.15,61.00,58.00,58.95,7474
HORIZONIN.NS,HORIZONIN.NS,10012011,245.00,260.00,242.30,253.75,2441
HOTELEELA.NS,Hotel Leela Venture Ltd.,10012011,45.20,46.70,44.05,44.70,411359
HOTELRUGB.NS,HOTELRUGB.NS,10012011,11.70,11.70,10.80,11.50,7486
HOVS.NS,HOV Services Limited,10012011,107.60,109.40,102.30,103.55,17482
HSIL.NS,Hsil,10012011,126.00,128.00,124.10,126.45,59795
HTMEDIA.NS,HT Media Limited,10012011,149.90,155.00,146.60,152.70,74200
HYDRBADIN.NS,Hyderabad Industries Ltd,10012011,459.70,471.95,435.00,442.85,30439
IBN18.NS,IBN18.NS,10012011,87.25,90.75,85.25,87.20,156124
IBPOW.NS,Indiabulls Power Limited,10012011,27.40,27.60,26.80,26.85,286559
IBREALEST.NS,Indiabulls Real Estate Limited,10012011,125.75,128.20,120.10,120.80
,4176162
IBSEC.NS,IBSEC.NS,10012011,21.85,21.90,21.00,21.10,627628
ICICIBANK.NS,ICICI Bank Ltd,10012011,1044.25,1058.85,1005.10,1014.00,6510410
ICIL.NS,Indo Count Industries Ltd,10012011,14.45,16.70,14.40,15.25,1586
ICRA.NS,ICRA Limited,10012011,1200.00,1200.00,1146.00,1165.30,10710
ICSA.NS,ICSA (India) Limited,10012011,125.95,126.75,121.95,122.65,168780
IDBI.NS,Industrial Development Bank of India Limited,10012011,152.70,154.15,147.
65,148.70,3378112
IDEA.NS,Idea Cellular Limited,10012011,67.20,68.40,65.70,66.35,1343014
IDFC.NS,Infrastructure Development Finance Company Li,10012011,169.30,169.40,162
.95,163.60,4100661
IFBAGRO.NS,IFB Agro Industries Ltd,10012011,83.00,83.10,77.00,77.70,24848
IFBIND.NS,IFB Industries Ltd.,10012011,117.60,119.90,109.00,112.25,36227
IFCI.NS,IFCI Limited,10012011,60.45,60.65,57.75,58.10,20263544
IFGLREFRA.NS,IFGL Refractories Ltd,10012011,41.60,42.50,40.55,40.90,14906
IGARASHI.NS,Igarashi Motors India Limited,10012011,70.70,73.05,70.70,72.95,15335
IGL.NS,Indraprastha Gas Limited,10012011,345.00,349.00,327.55,330.20,357658
IGPL.NS,IG Petrochemicals Ltd.,10012011,35.60,36.45,33.30,35.70,4104
IMPAL.NS,India Motor Parts and Accessories Limited,10012011,620.00,620.00,610.00
,611.05,353
IMPEXFERR.NS,Impex Ferro Tech Limited,10012011,11.15,11.90,11.10,11.15,436
INDBANK.NS,Indbank Merchant Banking Services Ltd,10012011,14.85,14.85,13.75,14.0
0,48079
INDHOTEL.NS,Indian Hotels Co. Ltd.,10012011,98.90,101.25,98.50,99.00,1424295
INDIABULL.NS,Indiabulls Financial Services Limited,10012011,157.10,162.60,152.15
,153.65,733424
INDIACEM.NS,India Cements Ltd.,10012011,103.00,103.90,101.60,103.10,1028424
INDIAGLYC.NS,India Glycols Ltd,10012011,142.50,147.50,141.30,141.60,25404
INDIAINFO.NS,India Infoline Limited,10012011,78.50,79.00,75.80,77.70,1106267
INDIANB.NS,Indian Bank,10012011,220.70,225.75,212.00,214.85,259918
INDIANCAR.NS,Indian Card Clothing Co. Ltd.,10012011,125.00,134.75,125.00,126.10,
1479
INDIANHUM.NS,Indian Hume Pipe Co. Ltd,10012011,147.50,147.50,136.30,139.70,4255
INDLMETER.NS,IMP Power Ltd,10012011,73.25,75.00,72.20,74.05,678
INDNIPPON.NS,India Nippon Electricals Limited,10012011,260.60,264.90,260.50,261.
00,478
INDOASIFU.NS,Indo Asian Fusegear Limited,10012011,77.00,80.35,70.55,78.95,10080
INDOCO.NS,Indoco Remedies Limited,10012011,486.50,493.00,482.50,486.20,2503
INDORAMA.NS,Indo Rama Synthetics (India) Limited,10012011,61.75,63.70,61.75,62.9
0,34855
INDOTECH.NS,Indo Tech Transformers Limited,10012011,206.15,214.50,201.10,204.00,
8632
INDOWIND.NS,Indowind Energy Limited,10012011,26.60,26.60,25.40,25.50,90754
INDRAMEDC.NS,Indraprastha Medical Corporation Ltd.,10012011,39.05,40.00,38.75,38
.95,38452
INDSWFTLA.NS,Ind-Swift Laboratories Ltd.,10012011,105.00,106.45,101.20,102.05,43
217
INDSWFTLT.NS,Ind-Swift Limited,10012011,33.25,33.95,32.35,32.70,18272
INDUSFILA.NS,Indus Fila Limited,10012011,24.80,25.40,24.55,25.00,1466
INDUSINDB.NS,IndusInd Bank Limited,10012011,231.60,237.80,220.75,223.55,1623523
INEABS.NS,INEOS ABS (India) Limited,10012011,413.95,414.90,393.50,395.55,9427
INFINITE.NS,Infinite Computer Sol Limited,10012011,193.50,197.90,183.95,191.30,3
5976
INFODRIVE.NS,Info Drive Software Limited,10012011,19.50,19.65,19.50,19.50,534
INFOEDGE.NS,INFOEDGE.NS,10012011,0.00,0.00,0.00,0.00,0
INFOMEDIA.NS,Infomedia India Limited,10012011,23.00,23.00,21.80,21.90,19860
INFOSYSTC.NS,Infosys Technologies Ltd.,10012011,3375.00,3443.15,3352.00,3395.75,
1298801
INFOTECEN.NS,Infotech Enterprises Ltd,10012011,174.35,175.00,167.05,173.50,82568
INGERRAND.NS,Ingersoll Rand (India) Ltd.,10012011,481.00,483.00,465.20,468.00,28
764
INGVYSYAB.NS,ING Vysya Bank Limited,10012011,336.00,341.00,325.00,327.50,94554
INOXLEISU.NS,INOX Leisure Limited,10012011,65.10,65.50,61.40,61.75,456200
INSECTICI.NS,Insecticides (India) Limited,10012011,218.00,218.95,213.00,214.45,1
2424
IOB.NS,Indian Overseas Bank,10012011,134.80,136.30,128.70,130.15,477536
IOC.NS,Indian Oil Corporation Ltd,10012011,345.00,345.65,333.05,335.20,711802
IOLN.NS,IOLN.NS,10012011,11.55,12.00,11.00,11.05,14943
IPCALAB.NS,IPCA Laboratories Ltd.,10012011,320.05,330.00,317.40,319.85,58283
IPRINGLTD.NS,IP Rings Limited,10012011,87.00,87.00,87.00,87.00,6
IRB.NS,IRB.NS,10012011,221.55,221.55,208.20,209.55,427226
ISMTLTD.NS,ISMT Limited,10012011,63.00,64.10,60.00,61.40,215723
ISPATIND.NS,Ispat Industries Limited,10012011,23.15,23.65,22.85,23.30,13499185
ITC.NS,ITC Ltd.,10012011,172.20,172.40,168.55,170.60,8269682
ITDCEM.NS,ITD Cementation India Limited,10012011,260.00,260.00,222.00,223.40,246
3
ITI.NS,ITI Ltd.,10012011,42.30,42.30,39.80,39.95,238128
IVC.NS,IL&FS Investment Managers Limited,10012011,40.40,42.00,40.00,40.30,80486
IVP.NS,IVP Ltd.,10012011,49.10,49.15,48.15,48.20,829
IVRCLINFR.NS,IVRCL Infrastructures & Projects Ltd.,10012011,122.30,122.30,115.35
,116.10,915400
JAGRAN.NS,Jagran Prakashan Limited,10012011,124.20,126.70,124.20,125.70,19790
JAGSNPHAR.NS,Jagsonpal Pharmaceuticals Ltd.,10012011,22.80,22.80,21.50,21.65,113
25
JAIBALAJI.NS,Jai Balaji Industries Limited,10012011,243.15,253.80,242.00,243.40,
8003
JAICORPLT.NS,Jai Corp Limited,10012011,209.00,209.00,201.70,202.45,209541
JAINSTUDI.NS,Jain Studios Limited,10012011,10.00,10.00,9.60,9.65,1577
JAYAGROGN.NS,Jayant Agro Organics Ltd.,10012011,112.00,112.00,102.00,105.05,2591
0
JAYBARMAR.NS,Jay Bharat Maruti Ltd,10012011,91.50,96.75,91.50,95.00,6867
JAYNECOIN.NS,JAYNECOIN.NS,10012011,30.10,30.75,29.50,29.55,185269
JAYSREETE.NS,Jayshree Tea & Industries Ltd,10012011,182.50,184.45,176.15,177.05,
75281
JBCHEPHAR.NS,JB Chemicals & Pharmaceuticals Ltd.,10012011,130.30,130.50,125.10,1
28.35,86485
JBFIND.NS,JBF Industries Ltd.,10012011,184.50,184.50,172.25,173.40,217131
JBMAUTOCO.NS,JBMAUTOCO.NS,10012011,0.00,0.00,0.00,0.00,0
JBMAUTOCO.NS,JBMAUTOCO.NS,10012011,0.00,0.00,0.00,0.00,0
JCTEL.NS,JCTEL.NS,10012011,1.75,1.75,1.70,1.70,4101
JENSONICO.NS,Jenson & Nicholson (India) Ltd,10012011,4.75,4.90,4.60,4.65,16204
JETAIRWAY.NS,Jet Airways (India) Ltd.,10012011,754.95,775.65,729.25,735.95,72395
1
JHS.NS,JHS Svendgaard Laboratories Limited,10012011,95.00,96.00,90.60,91.60,1518
4
JIKIND.NS,JIK Industries Limited,10012011,10.40,11.00,10.30,10.40,6688
JINDALPHO.NS,Jindal Photo Limited,10012011,225.00,225.00,202.40,206.35,365313
JINDALPOL.NS,Jindal Poly Films Limited,10012011,548.40,557.70,531.90,544.90,2039
782
JINDALSTE.NS,Jindal Steel & Power Ltd.,10012011,703.35,705.00,683.60,689.55,5556
93
JINDALSWH.NS,Jindal South West Holdings Limited,10012011,1428.00,1450.35,1340.00
,1350.20,77231
JINDCOT.NS,Jindal Cotex Limited,10012011,110.05,111.00,95.00,101.45,93675
JINDRILL.NS,Jindal Drilling And Industries Limited,10012011,501.15,509.70,495.20
,499.75,41999
JISLJALEQ.NS,Jain Irrigation Systems Limited,10012011,222.50,222.90,213.90,217.0
5,553069
JKCEMENT.NS,JK Cement Limited,10012011,144.90,144.90,138.00,139.05,9443
JKIL.NS,JKIL.NS,10012011,172.20,174.50,162.50,164.05,19622
JKLAKSHMI.NS,JK Lakshmi Cement Limited,10012011,56.80,56.80,52.00,53.05,101827
JKPAPER.NS,JK Paper Limited,10012011,56.10,56.70,51.95,53.05,101727
JKTYRE.NS,JK Tyre & Industries Limited,10012011,128.65,129.80,124.50,124.85,5417
4
JMCPROJEC.NS,JMC Projects (India) Ltd.,10012011,204.00,204.00,197.00,200.35,152
84
JMFINANCI.NS,JM Financial Limited,10012011,31.70,32.70,30.00,30.15,787657
JMTAUTOLT.NS,JMT Auto Limited,10012011,89.00,89.90,85.10,88.10,808
JOCIL.NS,Jocil Limited,10012011,313.00,320.10,313.00,315.40,1783
JPASSOCIA.NS,Jaiprakash Associates Limited,10012011,102.00,102.90,97.00,97.30,12
677970
JPPOWER.NS,Jppower,10012011,52.40,52.85,50.10,50.25,477387
JSL.NS,JSL Limited,10012011,103.00,105.40,100.35,101.70,52607
JSWENERGY.NS,JSW Energy Limited,10012011,95.30,95.85,93.15,93.50,504921
JSWSTEEL.NS,JSW Steel Limited,10012011,1033.00,1050.00,977.10,985.80,1886936
JUBILANT.NS,Jubilant Organosys Limited,10012011,279.00,280.00,265.10,266.75,2464
4
JUBLFOOD.NS,Jubilant Foodworks Limited,10012011,604.00,607.30,566.25,571.00,4037
27
JUMBO.NS,Jumbo Bag Limited,10012011,40.10,43.65,39.85,39.90,4232
JUNIORBEE.NS,Benchmark Mutual Fund-Nifty Junior Benchmark ,10012011,119.50,124.9
5,113.85,114.13,43571
JUPITER.NS,Jupiter Bioscience Limited,10012011,46.10,46.40,43.15,43.45,4818882
JYOTHYLAB.NS,Jyothy Laboratories Limited,10012011,275.00,277.90,265.00,275.00,20
9717
JYOTISTRU.NS,Jyoti Structures Ltd,10012011,133.00,133.40,126.20,126.70,59713
KABRAEXTR.NS,Kabra Extrusion Technik Ltd,10012011,72.50,72.50,69.50,69.75,9479
KAJARIACE.NS,Kajaria Ceramics Ltd,10012011,68.40,72.50,66.25,71.00,188265
KAKATCEM.NS,Kakatiya Cement Sugar & Industries Ltd,10012011,78.50,79.65,77.20,77
.30,2391
KALECONSU.NS,Kale Consultants Limited,10012011,106.70,109.00,104.15,105.00,27627
KALINDEE.NS,Kalindee Rail Nirman (Engineers) Limited,10012011,184.25,184.25,170.
30,171.95,659031
KALPATPOW.NS,Kalpataru Power Transmission Ltd,10012011,169.95,169.95,159.00,161.
05,27162
KALYANIFR.NS,Kalyani Forge Limited,10012011,165.00,165.00,165.00,165.00,8
KAMATHOTE.NS,Kamat Hotels (I) Ltd,10012011,104.00,109.85,101.50,103.70,6558
KANORICHE.NS,Kanoria Chemicals & Industries Ltd,10012011,34.40,34.70,32.50,32.60
,10833
KANSAINER.NS,Kansai Nerolac Paints Limited,10012011,900.00,902.00,885.05,895.25,
6758
KARURVYSY.NS,Karur Vysya Bank Ltd,10012011,512.00,512.00,498.00,500.10,38969
KAUSHALYA.NS,Kaushalya Infrastructure Development Corporat,10012011,14.25,14.75,
14.00,14.10,9226
KAVVERITE.NS,Kavveri Telecom Products Limited,10012011,121.75,121.75,95.00,113.2
5,94829
KCP.NS,KCP Ltd,10012011,30.95,30.95,29.20,29.85,17505
KCPSUGIND.NS,KCP Sugar and Industries Corporation Ltd.,10012011,19.50,19.95,18.0
5,18.95,86585
KEI.NS,KEI Industries Limited,10012011,30.90,31.15,29.40,29.70,130951
KEMROCK.NS,Kemrock Industries and Exports Limited,10012011,511.20,525.00,505.00,
510.65,11374
KERNEX.NS,Kernex Microsystems (India) Limited,10012011,161.50,164.00,153.50,154.
45,104816
KESARENT.NS,Kesar Enterprises Ltd.,10012011,56.00,59.95,55.50,55.60,3282
KESORAMIN.NS,Kesoram Industries Ltd.,10012011,247.80,247.80,225.00,235.10,16046
KFA.NS,Kingfisher Airlines Limited,10012011,61.60,62.50,57.15,57.65,2757105
KGL.NS,Karuturi Global Limited,10012011,19.40,19.95,19.00,19.45,2480400
KHAITANEL.NS,Khaitan Electricals Limited,10012011,163.00,163.00,153.15,154.05,87
9
KHAITANLT.NS,KHAITANLT.NS,10012011,38.00,38.00,38.00,38.00,200
KHANDSE.NS,Khandwala Securities Limited,10012011,17.55,18.00,17.50,17.50,1221
KIL.NS,Kamdhenu Ispat Limited,10012011,20.10,22.60,20.00,22.15,62565
KINETICMO.NS,Kinetic Motor Company Limited,10012011,27.60,28.35,26.60,27.65,4681
5
KIRIDYES.NS,KIRIDYES.NS,10012011,467.00,467.00,373.95,381.45,402084
KKCL.NS,Kewal Kiran Clothing Limited,10012011,610.00,622.00,610.00,610.00,2801
KLGSYSTEL.NS,KLG Systel Ltd.,10012011,91.00,93.15,84.20,86.80,397815
KMSUGAR.NS,K.M.Sugar Mills Limited,10012011,5.25,5.25,4.75,4.75,25188
KNRCON.NS,KNRCON.NS,10012011,168.90,168.90,162.00,162.95,15858
KOHINOOR.NS,Kohinoor Foods Limited,10012011,54.00,54.00,51.10,51.75,33872
KOLTEPATI.NS,Kolte - Patil Developers Limited,10012011,50.10,50.85,49.10,49.30,2
5045
KOPDRUGS.NS,KDL Biotech Limited,10012011,9.00,9.00,8.00,8.55,1788
KOPRAN.NS,Kopran Ltd.,10012011,34.55,34.55,33.10,33.90,46186
KOTAKBANK.NS,Kotak Mahindra Bank Limited,10012011,434.00,435.20,402.00,412.90,15
26405
KOTAKGOLD.NS,Kotak Mutual Fund - Gold Exchange Traded Fund,10012011,1990.00,1990
.00,1970.05,1980.85,3493
KOTAKNIFT.NS,Kotak Nifty Limited,10012011,593.00,593.00,585.00,585.00,347
KOTAKPSUB.NS,Kotak Mahindra Mutual Fund,10012011,436.55,441.00,430.00,430.40,769
KOTARISUG.NS,Kothari Sugars And Chemicals Limited,10012011,8.10,8.35,7.95,8.15,3
9449
KOTHARIPE.NS,Kothari Petrochemicals Ltd,10012011,8.00,8.15,7.70,8.00,33508
KOTHARIPR.NS,Kothari Products Ltd.,10012011,430.50,449.00,425.25,427.30,369
KOUTONS.NS,Koutons Retail India Limited,10012011,50.95,52.50,45.85,46.00,228715
KPIT.NS,KPIT Cummins Infosystems Limited,10012011,144.30,147.35,142.10,146.05,78
8063
KPRMILL.NS,K.P.R. Mill Limited,10012011,183.00,194.00,177.00,179.10,6289
KRBL.NS,KRBL Limited,10012011,37.50,37.90,34.55,34.80,415011
KRISHNAEN.NS,KRISHNAEN.NS,10012011,2.40,2.50,2.40,2.45,22111
KSBPUMPS.NS,KSB Pumps Ltd.,10012011,507.25,522.90,507.25,518.05,1974
KSCL.NS,Kaveri Seed Company Limited,10012011,346.00,346.00,331.20,333.40,3521
KSE.NS,KSE Limited,10012011,178.00,178.70,174.10,175.90,62
KSERAPRO.NS,K Sera Sera Productions Limited,10012011,12.35,12.35,11.10,11.15,191
3182
KSK.NS,KSK Energy Ventures Limited,10012011,123.30,123.30,116.20,117.55,82451
KSOILS.NS,K S Oils Limited,10012011,42.20,43.40,41.45,42.75,3131532
KTKBANK.NS,The Karnataka Bank Limited,10012011,158.00,158.20,149.75,150.80,35630
8
LAKPRE.NS,Lakshmi Precision Screws Limited,10012011,60.10,60.10,59.30,59.30,355
LAKSHMIEF.NS,Lakshmi Energy and Foods Limited,10012011,68.60,68.75,65.00,65.25,1
11313
LAKSHMIMI.NS,Lakshmi Mills Co,10012011,2150.00,2190.00,2142.00,2143.35,23
LAKSHVILA.NS,Lakshmi Vilas Bank Ltd,10012011,107.35,107.65,105.00,105.30,103262
LANCOIN.NS,Lanco Industries Ltd,10012011,51.00,51.00,48.65,48.75,19605
LAOPALA.NS,La Opala RG Limited,10012011,68.05,69.40,65.00,66.20,24362
LAXMIMACH.NS,Lakshmi Machine Works Ltd.,10012011,2340.00,2378.00,2320.00,2332.90
,3482
LCCINFOTE.NS,LCC Infotech Limited,10012011,1.20,1.20,1.05,1.05,133419
LGBFORGE.NS,LGB Forge Limited,10012011,3.50,3.50,3.40,3.50,15979
LIBERTSHO.NS,Liberty Shoes Ltd,10012011,108.50,108.50,105.00,105.55,48899
LICHSGFIN.NS,LIC Housing Finance Ltd,10012011,180.50,186.00,168.55,170.15,375500
7
LIQUIDBEE.NS,Benchmark Asset Management Company Private Li,10012011,1000.00,1000
.01,999.99,999.99,132322
LITL.NS,Lanco Infratech Limited,10012011,59.50,59.50,54.60,56.00,6692345
LLOYDELEN.NS,Lloyd Electric & Engineering Ltd,10012011,70.70,71.00,68.20,68.60,2
7371
LLOYDFIN.NS,Lloyds Finance Ltd.,10012011,1.50,1.50,1.35,1.35,16395
LLOYDSTEE.NS,Lloyds Steel Industries Ltd.,10012011,16.65,17.00,16.20,16.40,84629
9
LML.NS,LML Ltd.,10012011,11.90,11.90,11.15,11.20,191421
LOGIXMICR.NS,Logix Microsystems Limited,10012011,27.55,28.65,26.90,27.20,18525
LOKESHMAC.NS,LOKESH MACHINES LIMITED,10012011,52.00,52.50,50.15,50.75,2911
LOTUSEYE.NS,Lotus Eye Care Hospital Limited,10012011,14.20,14.20,13.75,13.95,487
92
LPDC.NS,Landmark Property Development Company Limited,10012011,3.60,3.65,3.45,3.
55,10980
LT.NS,Larsen & Toubro Limited,10012011,1840.00,1842.70,1762.35,1780.75,1956333
LUMAXAUTO.NS,Lumax Automotive Systems Limited,10012011,45.50,48.10,42.35,42.70,7
851
LUMAXIND.NS,Lumax Industries Ltd,10012011,365.00,377.00,350.00,370.05,32521
LUMAXTECH.NS,Lumax Auto Technologies Limited,10012011,164.05,173.00,162.10,164.3
5,10243
LUPIN.NS,Lupin Limited,10012011,474.00,479.50,460.75,463.40,521329
LYKALABS.NS,Lyka Labs Ltd,10012011,27.55,27.55,26.25,26.45,37582
MADHAV.NS,Madhav Marbles and Granites Limited,10012011,26.00,27.35,26.00,26.10,1
366
MADHUCON.NS,Madhucon Projects Limited,10012011,116.50,116.50,105.55,108.15,21792
MADRASCEM.NS,Madras Cements Ltd.,10012011,103.00,104.45,99.50,100.40,82044
MADRASFER.NS,MADRASFER.NS,10012011,20.00,20.00,17.95,18.20,385882
MAGMA.NS,Magma Shrachi Finance Limited,10012011,68.80,70.50,58.00,59.90,1034075
MAGNUM.NS,Magnum Ventures Limited,10012011,8.05,8.30,8.05,8.10,4752
MAHABANK.NS,Bank of Maharashtra,10012011,64.70,64.70,61.50,61.85,186656
MAHINDFOR.NS,Mahindra Forgings Limited,10012011,84.00,84.50,80.50,81.60,21264
MAHINDUGI.NS,Mahindra Ugine Steel Co. Ltd,10012011,62.00,66.95,60.65,62.35,17225
MAHLIFE.NS,Mahindra Lifespace Developers Limited,10012011,356.60,363.50,339.00,3
47.30,189330
MAHSCOOTE.NS,Maharashtra Scooters Ltd,10012011,400.00,408.80,392.00,405.00,4481
MAHSEAMLE.NS,Maharashtra Seamless Ltd,10012011,372.00,375.10,369.40,371.10,42312
MALUPAPER.NS,Malu Paper Mills Limited,10012011,13.00,13.00,12.50,13.00,8046
MALWACOTT.NS,Malwa Cotton Spg. Mills Ltd,10012011,46.25,46.50,44.70,44.75,2961
MANAKSIA.NS,Manaksia Limited,10012011,80.20,83.75,79.75,79.95,13815
MANALIPET.NS,Manali Petrochemical Ltd,10012011,14.55,14.70,14.10,14.35,227461
MANALU.NS,Man Aluminium Limited,10012011,53.85,58.00,53.85,57.95,2317
MANGALAM.NS,Mangalam Drugs And Organics Limited,10012011,15.65,16.00,15.25,16.00
,1770
MANGCHEFE.NS,MANGCHEFE.NS,10012011,38.60,39.00,36.90,37.15,282744
MANGLMCEM.NS,Mangalam Cement Ltd,10012011,134.00,134.00,131.40,132.30,20428
MANGTIMBE.NS,Mangalam Timber Products Ltd,10012011,18.25,19.40,18.25,18.50,1180
MANINDS.NS,Man Industries (India) Ltd.,10012011,80.10,82.80,71.70,75.60,58089
MANUGRAPH.NS,Manugraph India Ltd.,10012011,58.00,58.10,55.70,55.95,5140
MARALOVER.NS,Maral Overseas Ltd,10012011,17.15,18.75,17.15,17.65,5362
MARG.NS,Marg Limited,10012011,145.10,147.00,140.10,141.05,39886
MARICO.NS,Marico Limited,10012011,124.00,126.25,123.05,124.20,104798
MARKSANS.NS,Marksans Pharma Limited,10012011,3.45,3.45,3.30,3.30,271212
MARUTI.NS,Maruti Udyog Limited,10012011,1349.00,1350.00,1318.20,1326.00,254474
MASTEK.NS,Mastek Ltd,10012011,176.90,176.90,171.60,173.00,25371
MAWANASUG.NS,Mawana Sugars Limited,10012011,29.00,30.10,28.50,28.55,10231
MAX.NS,Max India Ltd,10012011,142.80,145.75,139.00,141.80,452978
MAXWELL.NS,Maxwell Industries Limited,10012011,18.60,19.00,18.35,18.45,4573
MAYTASINF.NS,Maytas Infra Limited,10012011,184.00,185.50,180.10,182.50,292018
MBECL.NS,Mcnally Bharat Engineering Company Limited,10012011,225.00,226.00,222.0
0,224.90,35481
MBLINFRA.NS,MBL Infrastructures Limited,10012011,203.55,209.00,197.00,198.30,327
62
MCDHOLDIN.NS,McDowell Holdings Limited,10012011,124.15,134.40,116.55,127.75,2031
0
MCDOWELL-.NS,United Spirits Limited,10012011,1360.00,1373.30,1263.00,1269.75,348
642
MCLEODRUS.NS,Mcleod Russel India Limited,10012011,209.10,211.80,201.45,202.90,30
8811
MEGASOFT.NS,Megasoft Limited,10012011,29.00,30.45,29.00,29.40,11689
MEGH.NS,Meghmani Organics Limited,10012011,17.00,17.45,16.15,16.80,541836
MELSTAR.NS,Melstar Information Technologies Ltd.,10012011,9.30,11.00,9.30,10.35,
5430
MERCK.NS,Merck Limited,10012011,713.10,730.40,692.30,699.60,5360
MHRIL.NS,Mahindra Holidays & Resorts India Limited,10012011,395.00,395.00,378.00
,380.90,9197
MIC.NS,MIC Electronics Limited,10012011,34.50,34.50,32.10,32.50,239426
MICROTECH.NS,Micro Technologies (India) Limited,10012011,164.65,164.65,154.35,15
8.15,34745
MID-DAY.NS,Mid-Day Multimedia Limited,10012011,40.00,40.90,39.25,39.55,47436
MINDAIND.NS,Minda Industries Limited,10012011,283.00,312.00,283.00,296.10,1858
MINDTREE.NS,MindTree Consulting Limited,10012011,530.00,530.00,520.25,526.55,838
2
MIRCELECT.NS,MIRC Electronics Ltd.,10012011,23.60,24.50,23.40,23.55,52860
MIRZAINT.NS,Mirza International Limited,10012011,22.00,22.10,21.20,21.20,60608
MLL.NS,Mercator Lines Limited,10012011,52.20,53.25,48.85,49.55,1890701
MMFL.NS,MM Forgings Ltd.,10012011,127.00,135.00,127.00,132.75,11031
MMTC.NS,MMTC Limited,10012011,1170.00,1171.95,1115.05,1120.00,18489
MONNETISP.NS,Monnet Ispat Ltd,10012011,569.85,569.85,532.00,557.70,19220
MONSANTO.NS,Monsanto India Limited,10012011,1835.00,1835.00,1790.00,1799.65,671
MORARJETE.NS,MORARJETE.NS,10012011,23.20,28.20,23.20,23.55,5773
MOREPENLA.NS,Morepen Laboratories Ltd,10012011,6.10,6.40,5.90,5.95,358035
MOSERBAER.NS,Moser-Baer (I) Ltd,10012011,58.10,58.50,56.10,56.75,464906
MOTHERSUM.NS,Motherson Sumi Systems Ltd.,10012011,180.00,186.50,179.50,182.90,99
197
MOTILALOF.NS,Motilal Oswal Financial Services Limited,10012011,157.25,160.65,152
.55,155.85,7489
MOTOGENFI.NS,The Motor & General Finance Ltd,10012011,43.80,47.00,43.75,46.95,90
29
MPHASIS.NS,MphasiS Limited,10012011,670.05,678.35,656.40,660.85,265940
MPSLTD.NS,Mpsltd,10012011,45.00,45.00,42.50,42.65,5743
MRF.NS,MRF Ltd.,10012011,7100.00,7100.00,6636.20,6670.50,11355
MRO-TEK.NS,MRO-TEK Limited,10012011,23.75,23.75,22.00,22.05,7198
MRPL.NS,Mangalore Refinery and Petrochemicals Ltd.,10012011,71.70,71.75,68.00,68
.35,612447
MSPL.NS,MSP Steel & Power Limited,10012011,67.85,67.85,63.60,64.40,39018
MTNL.NS,Mahanagar Telephone Nigam Ltd.,10012011,55.10,55.50,52.60,53.00,894792
MUDRA.NS,Mudra Lifestyle Limited,10012011,58.05,58.50,57.10,57.80,106018
MUKANDENG.NS,Mukand Engineers Limited,10012011,39.50,39.50,37.60,37.80,6109
MUKANDLTD.NS,Mukand Limited,10012011,59.00,59.85,56.60,57.20,25184
MUKTAARTS.NS,Mukta Arts Ltd.,10012011,48.00,48.00,47.00,47.05,1582
MUNDRAPOR.NS,Mundra Port and Special Economic Zone Limited,10012011,147.30,148.3
0,139.25,140.40,625006
MUNJALAU.NS,Munjal Auto Industries Limited,10012011,122.55,126.30,120.00,120.90,
1532
MUNJALSHO.NS,Munjal Showa Ltd,10012011,52.25,54.50,52.00,52.05,9040
MURLIIND.NS,Murli Industries Limited,10012011,58.00,58.00,53.20,54.05,20029
MURUDCERA.NS,Murudeshwar Ceramics Ltd,10012011,23.00,23.35,22.05,22.35,5696
MVL.NS,MVL Limited,10012011,27.30,28.70,26.30,27.60,604321
MVLIND.NS,MVL Industries Limited,10012011,20.60,20.85,19.70,20.25,2699
MYSOREBAN.NS,State Bank Of MySore,10012011,679.40,684.70,666.20,670.15,3516
NAGARCONS.NS,Nagarjuna Construction Co. Ltd,10012011,132.90,134.80,128.00,128.90
,924930
NAGARFERT.NS,Nagarjuna Fertiliser & Chemicals Ltd.,10012011,31.25,31.50,29.50,29
.70,5337212
NAGREEKCA.NS,Nagreeka Capital & Infrastructure Limited,10012011,34.55,38.45,34.5
5,35.60,641
NAGREEKEX.NS,Nagreeka Exports Limited,10012011,40.50,40.50,33.55,37.55,16309
NAHARCAP.NS,NAHARCAP.NS,10012011,81.00,82.90,76.15,80.15,5886
NAHARINDU.NS,Nahar Industrial Enterprises Limited,10012011,71.50,72.50,70.00,70.
25,6193
NAHARINVS.NS,Nahar Investments and Holding Limited,10012011,37.70,41.00,37.70,40
.10,2429
NAHARSPIN.NS,Nahar Spinning Mills Ltd.,10012011,117.10,120.00,114.00,115.70,3292
7
NANDAN.NS,Nandan Exim Limited,10012011,2.30,2.40,2.25,2.25,152017
NATCOPHAR.NS,Natco Pharma Limited,10012011,302.95,309.00,291.30,294.15,56983
NATIONALU.NS,National Aluminium Company Limited,10012011,377.05,382.30,362.00,36
7.85,73887
NATNLSTEE.NS,NATIONAL STEEL AND AGRO INDUSTRIES LIMITED,10012011,23.20,23.35,22.
50,22.70,12315
NAVBARFER.NS,Nava Bharat Ferro Alloys Ltd,10012011,0.00,0.00,0.00,0.00,0
NAVINFLUO.NS,Navin Fluorine International Limited,10012011,295.90,297.00,280.00,
280.75,45356
NAVNETPUB.NS,Navneet Publications Ltd.,10012011,59.50,59.50,57.50,58.30,209527
NBVENTURE.NS,Nava Bharat Ventures Limited,10012011,327.00,333.00,320.00,326.75,1
9575
NCLIND.NS,NCL Industries Limited,10012011,30.80,30.80,27.80,28.05,5968
NDTV.NS,New Delhi Television Limited,10012011,82.05,83.45,80.00,81.25,72095
NECLIFE.NS,Nectar Lifesciences Limited,10012011,28.20,28.80,27.50,27.80,56214
NELCAST.NS,Nelcast Limited,10012011,107.35,109.75,103.15,104.90,65997
NELCO.NS,NELCO Limited,10012011,112.80,112.80,105.60,106.25,135314
NEOCURE.NS,Neocure Therapeutics Ltd,10012011,3.85,3.85,3.70,3.75,17265
NEPCMICON.NS,NEPC India Ltd,10012011,5.70,5.90,5.50,5.50,68676
NESCO.NS,NESCO.NS,10012011,526.00,531.70,516.00,529.90,12566
NESTLEIND.NS,Nestle India Limited,10012011,3789.00,3819.90,3771.00,3789.50,8894
NETWORK18.NS,Network 18 Fincap Limited,10012011,133.00,134.00,129.50,130.55,7005
58
NEULANDLA.NS,Neuland Laboratories Ltd,10012011,129.00,131.00,128.00,129.00,1083
NEYVELILI.NS,Neyveli Lignite Corporation Limited,10012011,129.00,129.80,123.10,1
24.10,271379
NFL.NS,National Fertilizers Limited,10012011,103.15,107.00,101.25,103.10,118389
NHPC.NS,NHPC Limited,10012011,28.00,28.45,27.25,27.35,4710116
NICCO.NS,Nicco Corporation Limited,10012011,4.00,4.05,3.80,3.95,30053
NIFTYBEES.NS,Benchmark Mutual Fund,10012011,601.00,601.00,582.00,585.01,116067
NIITLTD.NS,NIIT Limited,10012011,57.45,57.45,55.00,56.10,216923
NIITTECH.NS,NIIT Technologies Limited,10012011,202.55,204.50,198.00,200.40,95907
NILKAMAL.NS,Nilkamal Limited,10012011,364.00,366.85,350.00,355.45,2507
NIPPOBATR.NS,Nippo Batteries Co. Limited,10012011,427.00,432.00,421.95,423.70,63
7
NIRMA.NS,Nirma Ltd.,10012011,231.00,233.00,230.00,231.15,41404
NISSAN.NS,NISSAN.NS,10012011,3.05,3.15,3.00,3.00,279128
NITCO.NS,Nitco Tiles Limited,10012011,67.00,68.50,65.00,65.65,39911
NITINFIRE.NS,Nitin Fire Protection Industries Limited,10012011,74.40,75.10,70.60
,71.30,104746
NITINSPIN.NS,Nitin Spinners Limited,10012011,12.05,12.50,11.50,11.60,45815
NMDC.NS,NMDC.NS,10012011,267.10,268.40,257.20,260.35,137121
NOCIL.NS,National Organic Chemical Industries Ltd.,10012011,19.25,19.70,18.75,18
.90,313411
NOIDATOLL.NS,Noida Toll Bridge Company Ltd,10012011,30.00,30.00,28.55,28.75,3511
56
NORBTEAEX.NS,Norben Tea & Exports Ltd.,10012011,11.15,11.40,10.40,10.80,8384
NORTHGATE.NS,Northgate Technologies Limited,10012011,16.50,17.00,16.00,16.15,300
48
NOVOPANIN.NS,Novopan Industries Limited,10012011,32.00,32.10,32.00,32.10,339
NRBBEARIN.NS,NRB Bearing Limited,10012011,55.50,56.00,54.00,55.05,25387
NRC.NS,NRC Ltd.,10012011,9.85,9.85,8.50,8.75,17539
NSIL.NS,Nalwa Sons Investments Limited,10012011,979.00,979.00,915.00,920.70,142
NTPC.NS,NTPC Limited,10012011,197.85,197.85,190.00,191.30,1545645
NUCHEM.NS,Nuchem Ltd,10012011,6.30,6.35,6.10,6.10,7098
NUCLEUS.NS,Nucleus Software Exports Limited,10012011,120.00,120.00,113.05,114.00
,18480
NUMERICPW.NS,Numeric Power Systems Limited,10012011,300.00,302.95,298.05,299.80,
7954
NUTEK.NS,Nu Tek India Limited,10012011,16.30,16.55,15.65,15.70,633481
OCL.NS,OCL India Ltd.,10012011,105.40,111.00,104.15,105.90,12476
OFSS.NS,Oracle Financial Services Software Limited,10012011,2218.55,2237.90,2175
.00,2176.80,36776
OIL.NS,Oil India Limited,10012011,1349.00,1483.20,1311.00,1318.35,47180
OILCOUNTU.NS,Oil Country Tubular Ltd,10012011,91.10,92.50,88.60,89.45,29708
OISL.NS,OCL Iron and Steel Limited,10012011,62.50,63.95,61.15,61.25,75340
OMAXAUTO.NS,OMAX AUTOS LIMITED,10012011,48.10,48.80,47.00,47.05,13791
OMAXE.NS,Omaxe Limited,10012011,146.35,149.85,144.00,145.70,72974
OMNITECH.NS,Omnitech Infosolutions Limited,10012011,193.10,194.55,185.10,186.00,
28908
ONGC.NS,Oil & Natural Gas Corpn Ltd,10012011,1202.00,1209.75,1167.60,1174.35,118
5068
ONMOBILE.NS,ONMOBILE.NS,10012011,286.10,286.10,266.25,269.70,123509
ONWARDTEC.NS,Onward Technologies Ltd,10012011,52.00,52.85,49.10,50.40,104215
OPTOCIRCU.NS,Opto Circuits (India) Limited,10012011,243.65,243.65,228.35,230.90,
503363
ORBITCORP.NS,Orbit Corporation Limited,10012011,74.00,74.00,70.10,71.15,680264
ORCHIDCHE.NS,Orchid Chemicals & Pharmaceuticals Ltd,10012011,285.00,288.70,276.0
0,278.75,3411575
ORIENTABR.NS,Orient Abrasives Limited,10012011,35.10,37.00,35.10,36.15,56586
ORIENTBAN.NS,Oriental Bank of Commerce,10012011,362.00,369.50,355.00,358.55,9030
98
ORIENTCER.NS,Orient Ceramics & Industrial Limited,10012011,73.00,73.00,70.00,70.
65,2551
ORIENTHOT.NS,Oriental Hotels Ltd,10012011,33.95,33.95,31.65,32.10,18694
ORIENTPPR.NS,Orient Paper & Industries Ltd,10012011,52.80,53.75,51.90,52.10,6216
4
OUDHSUG.NS,Oudh Sugar Mills Ltd,10012011,38.10,39.95,36.50,36.80,24194
PAGEIND.NS,Page Industries Limited,10012011,1490.00,1510.00,1472.05,1494.00,1893
PANACEABI.NS,Panacea Biotec Ltd.,10012011,200.00,201.95,198.50,199.45,14058
PANORAMUN.NS,Panoramic Universal Limited,10012011,20.95,22.55,20.10,20.45,13633
PANTALOON.NS,Pantaloon Retail (India) Ltd.,10012011,369.95,369.95,344.45,349.55,
128479
PAPERPROD.NS,The Paper Products Limited,10012011,55.70,55.80,54.40,54.75,12887
PARACABLE.NS,Paramount Communications Ltd,10012011,5.80,6.00,5.70,5.80,38302
PARAL.NS,Parekh Aluminex Limited,10012011,300.00,310.00,298.40,298.40,30112
PAREKHPLA.NS,Parekh Platinum Ltd,10012011,6.25,6.55,6.25,6.50,3131
PARSVNATH.NS,Parsvnath Developers Limited,10012011,56.50,57.70,55.55,56.00,22623
1
PATELENG.NS,Patel Engineering Limited,10012011,291.00,291.00,277.10,279.10,11733
1
PATINTLOG.NS,Patel Integrated Logistics Limited,10012011,29.70,30.70,28.50,28.70
,2205
PATNI.NS,Patni Computer Systems Limited,10012011,470.00,489.80,458.00,464.10,282
8031
PATSPINLT.NS,Patspin India Ltd,10012011,17.75,17.85,17.40,17.55,5159
PBAINFRA.NS,PBA Infrastructure Limited,10012011,65.00,65.70,63.10,63.60,14645
PDUMJEIND.NS,PDUMJEIND.NS,10012011,21.15,23.00,21.15,21.70,2260
PDUMJEPUL.NS,Pudumjee Pulp & Paper Mills Ltd.,10012011,23.00,23.75,23.00,23.10,2
801
PEACOCKIN.NS,Peacock Industries Ltd,10012011,2.75,2.80,2.75,2.80,3146
PEARLPOLY.NS,Pearl Polymers Ltd,10012011,15.60,16.85,15.50,16.15,307
PENINLAND.NS,Peninsula Land Limited,10012011,65.00,65.00,62.70,63.15,102360
PEPL.NS,PEPL.NS,10012011,3.70,3.95,3.70,3.95,1421
PETRONENG.NS,Petron Engineering Construction Ltd.,10012011,372.00,372.00,355.65,
355.85,5588
PETRONET.NS,Petronet LNG Limited,10012011,124.40,124.85,118.80,120.95,1952273
PFC.NS,Power Finance Corporation Limited,10012011,291.00,293.70,284.40,291.35,51
1425
PFIZER.NS,Pfizer Ltd.,10012011,1129.60,1141.00,1106.45,1128.75,5684
PFOCUS.NS,Prime Focus Limited,10012011,64.80,64.80,58.55,61.65,65704
PGHH.NS,Procter & Gamble Hygiene and Health Care Limi,10012011,1790.00,1839.95,1
745.00,1761.25,1497
PHILIPCAR.NS,Phillips Carbon Black Ltd.,10012011,158.50,163.85,155.60,156.55,119
48
PHOENIXLT.NS,The Phoenix Mills Limited,10012011,215.00,225.90,214.00,221.75,3251
2
PIDILITIN.NS,Pidilite Industries Ltd,10012011,147.95,149.95,144.50,144.90,55921
PIONEEREM.NS,Pioneer Embroideries Limited,10012011,23.95,24.50,23.00,23.85,14455
PIPAVAVYD.NS,Pipavav Shipyard Limited,10012011,80.90,82.25,77.75,79.15,2857159
PIRGLASS.NS,PIRGLASS.NS,10012011,109.20,114.95,108.75,109.60,11734
PIRHEALTH.NS,Piramal Healthcare Limited,10012011,474.00,476.05,465.00,470.65,248
034
PIRLIFE.NS,PIRLIFE.NS,10012011,111.55,115.40,108.10,109.95,13642
PITTILAM.NS,Pitti Laminations Limited,10012011,41.00,43.00,40.70,41.30,4004
PLASTIBLE.NS,Plastiblends India Limited,10012011,190.00,190.00,170.30,170.40,923
PLETHICO.NS,Plethico Pharmaceuticals Limited,10012011,360.00,366.90,356.00,356.2
0,17589
PNB.NS,Punjab National Bank,10012011,1169.90,1180.00,1098.60,1151.80,319666
PNBGILTS.NS,PNB Gilts Limited,10012011,27.40,27.60,26.80,26.90,60505
PNC.NS,Pritish Nandy Communications Ltd.,10012011,20.50,20.50,19.60,19.85,6577
POCHIRAJU.NS,Pochiraju Industries Limited,10012011,20.00,20.00,19.15,19.35,22823
POLARIND.NS,POLARIND.NS,10012011,5.00,5.20,4.60,4.70,11411
POLARIS.NS,Polaris Software Lab Limited,10012011,171.50,174.60,165.55,166.20,742
239
POLYPLEX.NS,Polyplex Corporation Ltd.,10012011,333.50,333.50,316.00,318.45,76401
PONNIEROD.NS,Ponni Sugars (Erode) Limited,10012011,115.00,117.00,111.55,113.45,8
438
POWERGRID.NS,Power Grid Corporation of India Limited,10012011,97.80,98.60,95.95,
96.15,6607745
PPAP.NS,Precision Pipes And Profiles Company Limited,10012011,107.95,107.95,103.
00,103.05,6002
PRAENG.NS,Prajay Engineers Syndicate Limited,10012011,17.10,17.80,16.60,16.80,81
853
PRAJIND.NS,Praj Industries Ltd,10012011,83.00,84.00,75.70,76.25,4705818
PRAKASH.NS,Prakash Industries Ltd,10012011,117.40,119.70,111.00,112.95,123667
PRATIBHA.NS,Pratibha Industries Limited,10012011,66.45,67.45,65.00,66.80,190921
PRECOT.NS,Precot Meridian Limited,10012011,200.15,202.50,200.15,201.90,643
PRECWIRE.NS,Precision Wires India Ltd,10012011,118.20,118.30,114.00,115.35,2246
PREMAUTOE.NS,PREMAUTOE.NS,10012011,0.00,0.00,0.00,0.00,0
PREMIER.NS,Premier Limited,10012011,114.00,114.65,104.05,105.15,19985
PRETAILDV.NS,Pantaloon Retail (India) Ltd,10012011,293.00,305.00,293.00,304.00,5
35
PRICOL.NS,Pricol Limited,10012011,22.55,22.90,22.00,22.35,25769
PRIMESECU.NS,Prime Securities Limited,10012011,33.60,34.15,32.00,32.30,6490
PRISMCEM.NS,Prism Cements Ltd,10012011,51.85,52.15,50.50,50.80,215688
PRITHVI.NS,Prithvi Information Solutions Limited,10012011,39.90,40.00,37.45,37.7
5,21001
PROVOGUE.NS,Provogue (India) Limited,10012011,59.60,59.70,55.75,56.70,181875
PSL.NS,PSL Limited,10012011,91.00,91.50,88.00,88.05,67949
PSUBNKBEE.NS,Benchmark Mutual Fund - PSU Bank Benchmark Ex,10012011,428.00,429.0
0,416.50,417.97,384
PTC.NS,PTC India Limited,10012011,118.00,118.40,109.75,112.80,818220
PTL.NS,PTL Enterprises Limited,10012011,29.40,29.40,26.00,26.70,5231
PUNJABCHE.NS,Punjab Chemicals & Crop Protection Limited,10012011,111.00,113.90,1
09.00,109.75,1050
PUNJLLOYD.NS,Punj Lloyd Limited,10012011,104.85,106.60,99.00,100.35,3754211
PURVA.NS,Puravankara Projects Limited,10012011,106.60,109.00,106.00,107.65,16412
PVP.NS,PVP Ventures Limited,10012011,12.00,12.20,11.60,12.05,818363
PVR.NS,PVR Limited,10012011,141.00,143.90,139.70,141.60,15453
QGOLDHALF.NS,QGOLDHALF.NS,10012011,999.20,1005.30,980.50,985.35,622
QNIFTY.NS,Quantum Index Fund -Exchange Traded Fund (ETF,10012011,600.00,600.00,5
85.00,586.55,153
QUINTEGRA.NS,Quintegra Solutions Limited,10012011,10.90,11.75,10.35,11.05,15107
RADAAN.NS,Radaan Mediaworks India Limited,10012011,2.70,2.70,2.60,2.65,12611
RADICO.NS,Radico Khaitan Limited,10012011,156.80,157.80,153.50,154.55,44123
RAINCOM.NS,RAINCOM.NS,10012011,176.05,182.00,171.35,178.10,25057
RAJESHEXP.NS,Rajesh Exports Ltd.,10012011,135.00,137.70,123.95,132.20,1028496
RAJOIL.NS,Raj Oil Mills Limited,10012011,42.50,42.50,41.00,41.45,67301
RAJRAYON.NS,Raj Rayon Limited,10012011,14.05,14.30,13.50,13.55,2951
RAJSREESU.NS,Rajshree Sugars & Chemicals Ltd,10012011,73.00,74.50,68.70,69.50,28
930
RAJTV.NS,Raj Television Network Limited,10012011,52.05,54.80,50.10,53.55,5210
RAJVIR.NS,Rajvir Industries Limited,10012011,191.00,216.00,191.00,196.65,342
RALLIS.NS,Rallis India Ltd.,10012011,1388.15,1397.00,1357.00,1375.20,21051
RAMANEWS.NS,Rama Newsprint and Papers Limited,10012011,19.35,19.70,18.65,18.90,4
7714
RAMANEWSP.NS,Rama Newsprint and Papers Ltd,10012011,0.00,0.00,0.00,0.00,0
RAMCOIND.NS,Ramco Industries Ltd,10012011,56.50,57.05,54.20,54.85,46459
RAMCOSYS.NS,Ramco Systems Limited,10012011,110.10,118.40,107.00,112.80,5107
RAMSARUP.NS,Ramsarup Industries Limited,10012011,23.45,24.05,22.60,22.90,46269
RANASUG.NS,Rana Sugars Ltd,10012011,7.90,7.90,7.50,7.55,678411
RANBAXY.NS,Ranbaxy Laboratories Ltd,10012011,594.90,594.90,564.10,566.90,506208
RANEHOLDI.NS,Rane Holdings Limited,10012011,285.05,291.00,282.25,287.60,3028
RANEHOLDI.NS,Rane Holdings Limited,10012011,285.05,291.00,282.25,287.60,3028
RATNAMANI.NS,Ratnamani Metals & Tubes Limited,10012011,119.25,126.50,118.00,124.
45,47651
RAYMOND.NS,Raymond Ltd.,10012011,352.00,352.80,331.00,331.75,302218
RBL.NS,Rane Brake Lining Limited,10012011,143.00,143.00,143.00,143.00,1250
RCF.NS,Rashtriya Chemicals and Fertilizers Ltd.,10012011,91.45,91.75,85.00,85.60
,1785078
RCOM.NS,Reliance Communications Limited,10012011,138.75,140.55,134.55,135.25,617
3819
RCVL.NS,Reliance Communication Ventures Limited,10012011,0.00,0.00,0.00,0.00,0
RECLTD.NS,RECLTD.NS,10012011,270.65,275.40,263.45,267.55,3238340
REDINGTON.NS,Redington (India) Limited,10012011,74.00,74.00,71.60,73.45,290894
REFEX.NS,Refex Refrigerants Limited,10012011,37.00,39.15,36.10,36.95,24258
REGENCERA.NS,Regency Ceramics Ltd.,10012011,7.40,7.40,7.40,7.40,200
REIAGROLT.NS,Rei Agro Limited,10012011,26.00,26.90,25.55,26.10,1178139
REISIXTEN.NS,REI Six Ten Retail Limited,10012011,59.00,61.50,58.10,59.50,5798
RELBANK.NS,Reliance Mutual Fund -Banking Exchange Traded,10012011,1100.01,1283.0
0,1100.00,1149.74,193
RELCAPITA.NS,Reliance Capital Limited,10012011,640.00,641.90,606.60,612.05,11690
63
RELGOLD.NS,Reliance Mutual Fund - Gold Exchange Traded F,10012011,1930.00,1937.9
5,1916.50,1919.30,100458
RELIANCE.NS,Reliance Industries Ltd,10012011,1065.40,1070.45,1021.20,1033.45,422
3855
RELIGARE.NS,Religare Enterprises Limited,10012011,460.00,464.45,457.20,460.15,25
303
RELINFRA.NS,RELINFRA.NS,10012011,829.75,851.50,803.00,807.55,1188167
RELMEDIA.NS,Relmedia,10012011,211.20,213.00,201.05,202.45,633732
REMSONSIN.NS,Remsons Industries Ltd,10012011,20.30,22.20,20.30,22.20,328
RENUKA.NS,Shree Renuka Sugars Limited,10012011,90.00,90.45,83.10,84.15,12105773
REPRO.NS,Repro India Limited,10012011,108.60,114.50,108.60,112.75,5816
RESURGERE.NS,Resurgere Mines & Minerals India Limited,10012011,1.20,1.30,1.20,1.
20,5912200
REVATHI.NS,Revathi Equipment Limited,10012011,588.30,599.00,581.00,581.00,357
RICOAUTO.NS,Rico Auto Industries Ltd,10012011,20.00,20.00,18.25,18.45,332875
RIIL.NS,Reliance Industrial Infrastructure Limited,10012011,692.00,701.80,659.00
,669.25,128688
RJL.NS,Renaissance Jewellery Limited,10012011,72.90,76.00,63.65,73.25,15500
RKFORGE.NS,Ramkrishna Forgings Limited,10012011,116.50,116.50,111.00,113.00,6008
RMCL.NS,Radha Madhav Corporation Limited,10012011,11.90,12.20,11.50,11.65,77752
RML.NS,Rane (Madras) Limited,10012011,169.70,172.00,160.25,162.50,16846
ROHITFERR.NS,Rohit Ferro-Tech Limited,10012011,50.40,52.50,47.05,47.50,82065
ROHLTD.NS,Royal Orchid Hotels Limited,10012011,76.30,77.25,74.05,74.85,5087
ROLTA.NS,Rolta India Ltd.,10012011,152.80,153.55,142.60,143.05,656637
ROMAN.NS,Roman Tarmat Limited,10012011,38.55,43.20,38.00,38.80,7063
RPGLIFE.NS,RPG Life Sciences Limited,10012011,81.00,82.50,77.50,78.50,9497
RPOWER.NS,RPOWER.NS,10012011,154.75,155.50,149.80,150.30,1945488
RSSOFTWAR.NS,R. S. Software (India) Limited,10012011,41.65,43.45,41.65,42.15,651
3
RSWM.NS,RSWM Limited,10012011,175.30,177.00,167.25,168.15,14981
RSYSTEMS.NS,R Systems International Limited,10012011,135.95,140.20,135.95,137.10
,20588
RUBYMILLS.NS,The Ruby Mills Ltd,10012011,902.35,930.00,886.10,893.85,353
RUCHINFRA.NS,Ruchi Infrastructure Ltd.,10012011,23.80,23.85,22.60,23.05,49398
RUCHIRA.NS,Ruchira Papers Limited,10012011,20.35,20.95,19.55,19.60,6392
RUCHISOYA.NS,Ruchi Soya Industries Ltd.,10012011,108.00,109.40,105.20,105.60,831
949
SABERORGA.NS,Sabero Organics Gujarat Ltd,10012011,56.00,56.90,54.20,54.40,34901
SABTN.NS,Sri Adhikari Brothers Television Network Limi,10012011,48.00,51.00,48.0
0,50.05,11914
SADBHAV.NS,Sadbhav Engineering Limited,10012011,119.00,119.00,110.00,112.60,1343
14
SAGCEM.NS,Sagar Cements Ltd.,10012011,140.00,140.00,133.00,133.45,128
SAHPETRO.NS,Sah Petroleums Limited,10012011,24.90,24.90,24.00,24.70,5706
SAIL.NS,Steel Authority of India Ltd.,10012011,178.70,179.40,175.10,177.25,28512
79
SAKHTISUG.NS,Sakthi Sugars Ltd.,10012011,54.55,54.55,51.50,51.95,178689
SAKSOFT.NS,Saksoft Limited,10012011,50.45,50.45,45.35,46.00,1084
SAKUMA.NS,Sakuma Exports Limited,10012011,14.50,17.95,14.50,15.85,8084
SALORAINT.NS,Salora International Ltd.,10012011,42.00,42.00,39.60,40.05,4256
SALSTEEL.NS,S.A.L. Steel Limited,10012011,9.00,9.05,8.50,8.65,157711
SAMBHAAV.NS,Sambhaav Media Limited,10012011,2.25,2.80,2.25,2.40,2613
SAMTEL.NS,Samtel Color Ltd.,10012011,11.50,11.70,10.95,11.00,39455
SANDESH.NS,The Sandesh Limited,10012011,302.00,308.00,290.00,293.30,7514
SANGAMIND.NS,Sangam (India) Ltd.,10012011,39.75,41.30,39.00,39.50,26254
SANGHIIND.NS,Sanghi Industries Limited,10012011,23.90,24.90,23.30,24.35,17594
SANGHIPOL.NS,Sanghi Polyesters Ltd.,10012011,2.70,2.80,2.70,2.80,9695
SANGHVIMO.NS,Sanghvi Movers Ltd.,10012011,164.50,174.00,164.50,166.35,4228
SANWARIA.NS,Sanwaria Agro Oils Limited,10012011,137.75,142.90,137.65,139.50,4877
SARDAEN.NS,Sarda Energy And Min,10012011,309.40,309.90,293.15,294.75,33584
SAREGAMA.NS,Saregama India Limited,10012011,78.90,78.90,73.00,73.35,2121
SASKEN.NS,Sasken Communication Technologies Limited,10012011,183.00,184.00,177.3
0,180.85,78830
SATHAISPA.NS,Sathavahana Ispat Ltd,10012011,55.00,55.00,51.30,52.05,15444
SATYAMCOM.NS,Satyam Computer Services Ltd,10012011,70.00,72.10,67.70,70.05,13884
699
SAWPIPES.NS,SAWPIPES.NS,10012011,0.00,0.00,0.00,0.00,0
SAWPIPES.NS,SAWPIPES.NS,10012011,0.00,0.00,0.00,0.00,0
SBBJ.NS,State Bank of Bikaner and Jaipur,10012011,596.00,609.95,592.10,594.60,80
52
SBIGETS.NS,SBI Mutual Fund - SBI Gold Exchange Traded Sc,10012011,2033.65,2033.6
5,2010.00,2020.30,2671
SBIN.NS,State Bank of India,10012011,2599.85,2634.00,2536.00,2547.10,2954719
SBT.NS,State Bank of Travancore,10012011,799.90,799.90,775.00,784.10,14257
SCI.NS,Shipping Corporation Of India Ltd.,10012011,130.20,131.00,125.60,126.30,5
71196
SEAMECLTD.NS,SEAMEC Limited,10012011,134.00,136.95,133.00,133.45,8464
SEINVEST.NS,S.E. Investments Limited,10012011,30.75,30.95,27.50,27.90,579414
SELAN.NS,Selan Exploration Technology Limited,10012011,385.10,392.00,365.15,372.
70,57898
SELMCL.NS,SEL Manufacturing Company Limited,10012011,22.00,22.00,20.90,20.90,817
400
SESAGOA.NS,Sesa Goa Ltd.,10012011,329.00,331.50,318.85,321.25,2973683
SESHAPAPE.NS,Seshasayee Paper and Boards Ltd,10012011,241.50,243.85,221.55,232.8
0,1155
SGL.NS,Shivalik Global Limited,10012011,5.65,6.25,5.65,6.25,2174
SHAHALLOY.NS,Shah Alloys Limited,10012011,15.20,15.90,15.20,15.25,6764
SHALPAINT.NS,SHALPAINT.NS,10012011,316.00,324.00,316.00,324.00,2
SHANTIGEA.NS,Shanthi Gears Ltd,10012011,42.55,43.75,41.20,41.95,49470
SHARIABEE.NS,Benchmark Mutual Fund - Shariah Benchmark Exc,10012011,134.50,134.5
0,132.05,132.05,370
SHARRESLT.NS,Sharyans Resources Ltd.,10012011,70.00,70.00,68.05,69.05,655
SHASUNCHE.NS,Shasun Chemicals and Drugs Ltd.,10012011,67.35,69.95,65.60,66.45,30
3301
SHILPAMED.NS,Shilpa Medicare Limited,10012011,278.00,278.00,252.10,256.30,7367
SHIVAMAUT.NS,Shivam Autotech Limited,10012011,138.00,138.00,132.05,133.00,1717
SHIVTEX.NS,Shiva Texyarn Limited,10012011,54.00,55.50,53.20,53.70,2817
SHIV-VANI.NS,Shiv-Vani Oil & Gas Exploration Services Limi,10012011,369.70,369.7
0,347.05,349.10,26012
SHLAKSHMI.NS,Shri Lakshmi Cotsyn Limited,10012011,132.90,132.90,126.25,127.65,13
1488
SHOPERSTO.NS,Shopper?s Stop Limited,10012011,742.90,749.90,706.05,713.30,4735
SHPRE.NS,Shree Precoated Steels,10012011,8.20,9.10,8.15,8.95,11897
SHREEASHT.NS,Shree Ashtavinayak Cine Vision Limited,10012011,5.95,5.95,5.95,5.95
,1522160
SHREECEM.NS,Shree Cements Ltd,10012011,1922.00,1922.00,1851.00,1873.90,5889
SHREERAMA.NS,SHREERAMA.NS,10012011,6.05,6.30,6.05,6.15,14867
SHRENUJ.NS,Shrenuj & Co Ltd,10012011,43.80,45.75,38.00,42.85,124547
SHREYANIN.NS,Shreyans Industries Ltd,10012011,25.10,29.50,25.10,28.10,386
SHREYAS.NS,Shreyas Shipping & Logistics Limited,10012011,36.15,39.00,36.15,38.50
,5198
SHRIRAMCI.NS,Shriram City Union Finance Limited,10012011,556.55,560.10,516.00,54
3.95,4844
SHRIRAMEP.NS,SHRIRAMEP.NS,10012011,206.35,208.95,199.00,201.60,6001
SHYAMTEL.NS,Shyam Telecom Limited,10012011,52.70,52.70,49.70,50.05,6893
SICAGEN.NS,Sicagen India Limited,10012011,25.95,27.90,25.00,25.20,77788
SICAL.NS,Sical Logistics Limited,10012011,77.60,80.50,77.05,78.30,92942
SIEMENS.NS,Siemens Ltd,10012011,788.50,804.00,765.35,771.70,287831
SIL.NS,SIL.NS,10012011,33.55,33.55,33.15,33.15,6135
SIMBHSUGA.NS,Simbhaoli Sugars Limited,10012011,44.80,46.20,44.05,44.20,42879
SIMPLEX.NS,Simplex Projects Limited,10012011,225.00,232.25,220.00,220.30,671
SIMPLEXIN.NS,Simplex Infrastructures Limited,10012011,390.75,411.95,390.75,395.5
5,14395
SINTEX.NS,Sintex Industries Ltd.,10012011,179.35,179.35,164.60,165.80,2647955
SIRPAPER.NS,The Sirpur Paper Mills Ltd,10012011,52.55,54.70,52.55,54.50,1132
SITASHREE.NS,SITASHREE.NS,10012011,7.00,7.70,7.00,7.05,13604
SIYSIL.NS,Siyaram Silk Mills Ltd,10012011,321.00,337.00,320.10,329.25,1236
SKFINDIA.NS,SKF India Limited,10012011,533.00,543.00,530.00,539.60,4512
SKMEGGPRO.NS,SKM Egg Products Export (India) Ltd.,10012011,14.10,14.80,14.10,14.
25,17846
SKUMARSYN.NS,S. Kumars Nationwide Ltd,10012011,81.50,82.00,76.90,77.45,858794
SMARTLINK.NS,Smartlink,10012011,54.25,56.50,54.25,55.05,16698
SMSPHARMA.NS,SMS Pharmaceuticals Limited,10012011,190.00,197.00,186.50,187.65,72
81
SOBHA.NS,Sobha Developers Limited,10012011,313.85,316.95,295.00,297.00,103911
SOLARINDS.NS,Solar Industries India Limited,10012011,561.00,561.00,536.15,545.70
,21830
SOMANYCER.NS,Somany Ceramics Limited,10012011,56.00,56.00,50.80,51.05,14884
SOMATEX.NS,Soma Textiles & Industries Ltd.,10012011,9.50,9.85,9.25,9.65,15209
SONASTEER.NS,Sona Koyo Steering Systems Ltd.,10012011,18.30,18.35,17.75,17.85,89
345
SONATSOFT.NS,Sonata Software Ltd,10012011,48.00,48.00,45.55,45.95,207729
SOTL.NS,Sotl,10012011,531.00,540.00,518.00,525.60,1466
SOUTHBANK.NS,The South Indian Bank Ltd.,10012011,23.05,23.40,21.90,22.15,6651019
SPARC.NS,Sun Pharma Advanced Research Company Limited,10012011,89.00,89.65,85.20
,85.80,231970
SPENTEX.NS,Spentex Industries Ltd,10012011,19.50,19.90,18.45,19.00,6454
SPIC.NS,Southern Petrochemicals Industries Corporatio,10012011,24.00,24.00,21.40
,22.10,685828
SPICEMOBI.NS,SPICEMOBI.NS,10012011,104.05,105.70,101.15,103.15,118858
SPLIL.NS,SPL Industries Limited,10012011,7.00,7.25,6.55,6.65,12647
SRF.NS,SRF Ltd.,10012011,337.00,337.00,328.20,329.90,44125
SRGINFOTE.NS,SRGINFOTE.NS,10012011,0.70,0.75,0.65,0.70,19869
SRHHLINDS.NS,SRHHL Industries Limited,10012011,5.55,5.55,5.00,5.00,240
SRHHYPOLT.NS,Sree Rayalaseema Hi-Strength Hypo Limited,10012011,58.90,68.55,58.9
0,61.75,935
SRTRANSFI.NS,Shriram Transport Finance Co. Ltd.,10012011,712.00,719.00,706.00,71
7.60,301321
SSWL.NS,Steel Strips Wheels Limited,10012011,325.00,325.00,305.00,307.90,21727
STAR.NS,Strides Arcolab Limited,10012011,420.00,424.50,403.60,413.30,101673
STARPAPER.NS,Star Paper Mills Ltd,10012011,29.00,29.00,27.20,27.85,1784
STCINDIA.NS,The State Trading Corporation of India Limite,10012011,318.90,318.90
,302.00,304.25,64927
STER.NS,Sterlite Industries ( India ) Limited,10012011,176.30,181.90,170.10,171.
35,7166606
STERLINBI.NS,Sterling Biotech Limited,10012011,103.50,103.50,100.25,100.65,23687
8
STERTOOLS.NS,Sterling Tools Ltd.,10012011,124.00,126.90,124.00,125.20,2646
STINDIA.NS,STI India Ltd,10012011,27.50,27.50,27.50,27.50,25
STOREONE.NS,Storeone,10012011,23.25,23.25,21.80,22.85,5447
STRTECH.NS,Sterlite Technologies Limited,10012011,73.00,73.00,69.00,69.95,562666
SUBEX.NS,Subex Azure Limited,10012011,77.90,78.85,73.00,73.75,1878093
SUBROS.NS,Subros Ltd,10012011,43.00,43.00,40.25,40.50,39040
SUDARSCHE.NS,Sudarshan Chemical Industries Ltd,10012011,680.00,680.00,651.15,660
.00,152
SUJANATOW.NS,Sujana Tower Limited,10012011,26.50,28.50,26.50,26.50,136214
SUJANAUNI.NS,SUJANAUNI.NS,10012011,7.60,7.70,7.50,7.50,171194
SUNCLAYTO.NS,Sundaram Clayton Limited,10012011,198.00,202.90,195.70,196.60,166
SUNDARMFI.NS,Sundaram Finance Ltd.,10012011,556.00,573.00,550.00,556.50,2784
SUNDRMBRA.NS,Sundaram Brake Linings Ltd.,10012011,183.35,191.90,183.35,185.00,48
3
SUNDRMFAS.NS,Sundaram Fasteners Ltd,10012011,61.35,61.90,60.60,60.80,179600
SUNFLAG.NS,Sunflag Iron And Steel Company Limited,10012011,28.25,28.25,27.15,27.
25,53475
SUNILHITE.NS,SUNIL HITECH ENGR. LTD,10012011,129.00,130.00,122.90,124.35,8925
SUNPHARMA.NS,Sun Pharmaceuticals Industries Ltd,10012011,494.40,496.00,473.65,47
7.00,833340
SUNTECK.NS,Suntech Realty Limited,10012011,524.80,535.00,522.00,523.10,26304
SUNTV.NS,Sun TV Network Limited,10012011,519.00,525.00,503.00,507.00,109583
SUPER.NS,Super Sales India Limited,10012011,356.00,358.00,342.05,342.95,400
SUPERSPIN.NS,Super Spinning Mills Ltd,10012011,13.05,14.35,13.05,13.75,20643
SUPPETRO.NS,Supreme Petrochem Ltd,10012011,56.00,56.90,54.70,55.30,65793
SUPRAJIT.NS,Suprajit Engineering Limited,10012011,20.80,21.85,20.00,20.15,68364
SUPREMEIN.NS,Supreme Industries Ltd,10012011,215.25,236.85,215.25,219.40,13309
SUPREMETE.NS,SUPREMETE.NS,10012011,16.20,16.30,14.75,14.75,9454
SURAJDIAM.NS,Su-Raj Diamonds (India) Ltd.,10012011,52.25,54.25,52.00,52.30,26303
SURANACOR.NS,SURANACOR.NS,10012011,106.70,106.70,101.20,102.50,1040
SURANAIND.NS,Surana Industries Limited,10012011,271.00,284.00,271.00,284.00,7
SURYAJYOT.NS,Suryajyoti Spinning Mills Limied,10012011,45.30,45.30,40.05,42.95,2
07557
SURYALAXM.NS,Suryalakshmi Cotton Mills Limited,10012011,112.35,117.10,107.20,108
.30,29498
SURYAPHAR.NS,Surya Pharmaceutical Limited,10012011,28.40,28.40,22.55,26.35,28026
7
SURYAROSN.NS,Surya Roshni Ltd,10012011,104.10,107.50,104.00,104.45,104931
SUTLEJTEX.NS,Sutlej Textiles and Industries Limited,10012011,288.00,288.00,270.1
0,273.05,842
SUVEN.NS,Suven Life Sciences Limited,10012011,23.70,23.95,22.80,23.00,227939
SUZLON.NS,Suzlon Energy Limited,10012011,51.45,51.45,49.05,49.45,18129972
SWARAJENG.NS,Swaraj Engines Ltd,10012011,490.00,492.15,475.50,480.50,4050
SWARAJMAZ.NS,Swaraj Mazda Ltd,10012011,403.00,420.00,400.95,411.95,4972
SYNCOM.NS,Syncom Healthcare Limited,10012011,46.35,46.35,42.00,42.75,64794
SYNDIBANK.NS,Syndicate Bank,10012011,112.75,113.40,104.20,104.95,3005182
TAINWALCH.NS,Tainwala Chemical and Plastic (I) Ltd,10012011,20.05,20.90,20.05,20
.90,138
TAJGVK.NS,Taj GVK Hotels & Resorts Limited,10012011,127.00,127.80,123.00,123.75,
15376
TAKE.NS,Take Solutions Limited,10012011,33.00,33.00,30.00,30.65,121576
TALBROAUT.NS,Talbros Automotive Componets Limited,10012011,62.25,63.00,62.25,63.
00,657
TANLA.NS,Tanla Solutions Limited,10012011,21.10,21.10,20.00,20.15,356820
TANTIACON.NS,TANTIACON.NS,10012011,87.00,87.80,83.00,83.85,30321
TATACHEM.NS,Tata Chemicals Ltd.,10012011,378.35,383.00,367.10,373.45,298051
TATACOFFE.NS,Tata Coffee Limited,10012011,496.00,496.00,455.00,457.10,35827
TATACOMM.NS,TATACOMM.NS,10012011,254.00,256.15,246.60,248.60,77709
TATAELXSI.NS,Tata Elxsi (India) Ltd,10012011,290.00,294.40,282.20,284.35,146016
TATAINVES.NS,Tata Investment Corporation Ltd.,10012011,545.00,550.00,530.00,536.
90,12231
TATAMETAL.NS,Tata Metaliks Ltd,10012011,133.00,133.00,128.50,129.50,30912
TATAMOTOR.NS,Tata Motors Limited,10012011,1191.00,1206.90,1157.40,1176.70,476422
0
TATAMTRDV.NS,Tata Motors Limited,10012011,746.00,746.00,702.10,726.65,331410
TATAPOWER.NS,Tata Power Co. Ltd.,10012011,1398.00,1403.85,1365.00,1372.95,371269
TATASPONG.NS,Tata Sponge Iron Ltd.,10012011,365.00,373.50,360.00,361.45,8840
TATASTEEL.NS,Tata Steel Limited,10012011,660.00,665.70,645.00,650.70,6248386
TCI.NS,Transport Corporation of India Limited,10012011,119.80,119.80,105.70,106.
70,18026
TCIFINANC.NS,TCI Finance Limited,10012011,55.40,59.55,54.25,59.55,104454
TCS.NS,Tata Consultancy Services Limited,10012011,1147.50,1149.00,1121.00,1130.9
0,1976213
TECHM.NS,Tech Mahindra Limited,10012011,705.00,707.70,675.60,692.85,207866
TELEDATAI.NS,Teledata Informatics Limited,10012011,0.80,0.85,0.75,0.75,2078953
TEXMACOLT.NS,Texmaco Limited,10012011,51.10,51.70,48.70,49.00,422241
TFCILTD.NS,Tourism Finance Corpn of India Ltd,10012011,34.40,35.35,33.50,33.65,1
10053
TFL.NS,Transwarranty Finance Limited,10012011,24.00,26.40,22.20,24.75,8310
THANGAMAY.NS,Thangamayil Jewellery Limited,10012011,170.00,170.00,163.00,164.00,
11552
THEMISMED.NS,Themis Medicare Limited,10012011,255.25,255.25,255.00,255.00,1328
THERMAX.NS,Thermax Ltd,10012011,830.00,834.70,792.25,805.00,36742
THIRUSUGA.NS,Thiru Arooran Sugars Limited,10012011,167.00,184.00,167.00,170.10,7
5
THOMASCOO.NS,Thomas Cook (India) Ltd,10012011,59.00,59.50,57.05,57.30,158742
TIDEWATER.NS,Tide Water Oil Co. (India) Limited,10012011,7990.00,7990.00,7550.00
,7561.85,2673
TIIL.NS,Technocraft Industries (India) Limited,10012011,69.00,72.90,64.90,65.10,
15546
TIL.NS,TIL Ltd,10012011,709.90,709.90,682.30,684.20,4395
TIMESGTY.NS,TIMES GUARANTY LIMITED,10012011,60.00,60.00,59.20,59.20,120
TIMETECHN.NS,Time Technoplast Limited,10012011,57.45,57.45,50.05,54.65,65821
TIMKEN.NS,Timken India Limited,10012011,184.25,184.25,175.35,177.45,84655
TINPLATE.NS,The Tinplate Company of India Limited,10012011,72.90,73.40,70.25,71.
00,64594
TIPSINDLT.NS,TIPS Industries Limited,10012011,38.00,39.25,37.40,38.35,7323
TIRUMALCH.NS,Thirumalai Chemicals Ltd,10012011,119.00,121.00,114.20,115.55,7419
TITAN.NS,Titan Industries Ltd.,10012011,3410.00,3411.60,3281.00,3291.95,380374
TNPETRO.NS,Tamilnadu PetroProducts Ltd.,10012011,17.75,17.75,17.05,17.15,31225
TNPL.NS,Tamil Nadu Newsprint & Papers Ltd,10012011,137.50,139.35,135.00,135.45,1
8713
TNTELE.NS,Tamilnadu Telecommunication Ltd,10012011,8.05,8.05,8.00,8.00,5320
TODAYS.NS,Todays Writing Products Limited,10012011,11.20,12.35,11.15,11.85,43710
TOKYOPLAS.NS,Tokyo Plast International Ltd,10012011,12.70,13.50,12.70,13.50,316
TORNTPHAR.NS,Torrent Pharmaceuticals Ltd.,10012011,585.00,618.00,575.15,582.25,7
3503
TORNTPOWE.NS,Torrent Power Limited,10012011,264.00,270.00,254.25,255.20,58151
TREADS.NS,Treadsdirect Limited,10012011,9.95,10.30,9.55,9.90,276625
TRENT.NS,Trent Ltd.,10012011,876.00,898.00,873.55,879.90,8038
TRF.NS,TRF Limited,10012011,545.00,545.00,526.00,528.00,5981
TRICOM.NS,Tricom India Limited,10012011,16.15,16.15,15.60,15.95,28594
TRIGYN.NS,Trigyn Technologies Limited,10012011,25.70,25.70,22.55,22.70,24055
TRIL.NS,Transformers And Rectifiers (India) Limited,10012011,345.00,346.95,330.0
0,331.95,18823
TRIVENI.NS,Triveni Engineering & Industries Limited,10012011,104.05,108.00,102.2
5,103.25,284060
TTKHEALTH.NS,TTK Healthcare Limited,10012011,389.00,389.00,351.00,356.90,14207
TTKPRESTI.NS,TTK Prestige Ltd.,10012011,1609.80,1609.80,1511.50,1523.05,31947
TTL.NS,T T Limited,10012011,34.65,38.45,34.50,34.95,173582
TTML.NS,Tata Teleservices (Maharashtra) Limited,10012011,19.05,19.10,18.65,18.70
,1301608
TUBEINVES.NS,Tube Investments of India Ltd,10012011,146.20,146.20,136.10,139.20,
77767
TULIP.NS,Tulip IT Services Limited,10012011,174.50,175.55,171.35,172.05,96173
TULSI.NS,TULSI.NS,10012011,26.65,28.00,25.50,25.85,199362
TV-18.NS,Television Eighteen India Ltd.,10012011,67.50,68.10,64.50,66.25,1442777
TVSELECT.NS,TVS Electronics Limited,10012011,26.00,26.50,25.10,25.70,6172
TVSMOTOR.NS,TVS Motor Company Limited,10012011,64.00,64.00,60.90,61.40,5915876
TVSSRICHA.NS,TVS Srichakra Ltd,10012011,278.05,284.70,275.00,275.75,11510
TVTODAY.NS,TV Today Network Limited,10012011,68.00,68.00,64.50,64.90,50879
TWL.NS,TWL.NS,10012011,492.80,492.80,465.60,468.75,149730
UBENGG.NS,UB Engineering Ltd.,10012011,157.00,159.90,143.00,145.65,107064
UBHOLDING.NS,UBHOLDING.NS,10012011,283.00,293.40,275.30,277.75,281551
UBL.NS,United Breweries Limited,10012011,480.00,509.35,466.30,495.90,376490
UCALFUEL.NS,Ucal Fuel Systems Ltd,10012011,70.15,70.15,66.50,67.05,18786
UCOBANK.NS,UCO Bank,10012011,110.00,112.15,107.25,107.90,4946187
UFLEX.NS,UFLEX Limited,10012011,200.00,202.00,190.10,192.10,596125
ULTRACEMC.NS,UltraTech Cement Limited,10012011,999.90,1002.00,968.10,995.45,5487
9
UNICHEMLA.NS,Unichem Laboratories Ltd,10012011,239.00,239.95,234.10,237.80,36233
UNIENTER.NS,Uniphos Enterprises Limited,10012011,36.10,37.60,36.10,36.30,3331
UNIONBANK.NS,Union Bank of India,10012011,321.50,325.70,310.10,313.15,445993
UNIPHOS.NS,United Phosphorous Limited,10012011,161.40,163.25,152.80,155.80,15301
52
UNIPLY.NS,Uniply Industries Limited,10012011,15.00,15.10,14.60,14.60,6743
UNITECH.NS,Unitech Ltd,10012011,62.00,62.50,58.80,59.30,15819006
UNITEDTEA.NS,United Nilgiri Tea Limited,10012011,149.95,149.95,137.00,137.65,185
UNITY.NS,Unity Infraprojects Limited,10012011,97.35,99.00,93.00,93.45,39898
UNIVCABLE.NS,Universal Cables Ltd,10012011,78.35,83.90,77.15,81.70,2376
UPERGANGE.NS,Upper Ganges Sugar & Industries Ltd,10012011,54.20,59.90,52.10,53.5
0,51857
USHAMART.NS,Usha Martin Limited,10012011,70.05,70.35,66.65,67.55,194457
UTISUNDER.NS,UTI Mutual Fund,10012011,901.90,901.90,868.00,889.92,121
UTTAMSTL.NS,Uttam Galva Steels Limited,10012011,135.75,135.75,125.65,127.35,1797
54
UTTAMSUGA.NS,Uttam Sugar Mills Limited,10012011,50.80,51.60,48.05,48.15,16843
UTVSOF.NS,UTV Software Communications Limited,10012011,582.00,582.00,555.10,558.
90,32625
VAIBHAVGE.NS,Vaibhav Gems Limited,10012011,23.25,25.35,21.25,24.15,6930
VAKRANSOF.NS,Vakrangee Softwares Limited,10012011,301.55,304.65,292.50,294.70,51
569
VALECHAEN.NS,Valecha Engineering Limited,10012011,122.10,123.90,115.10,116.20,39
620
VALUEIND.NS,VALUEIND.NS,10012011,25.00,25.90,24.00,24.95,57457
VARDHACRL.NS,Vardhman Acrylics Limited,10012011,10.10,11.40,9.25,10.90,86776
VARDMNPOL.NS,Vardhman Polytex Limited,10012011,65.00,68.00,65.00,67.70,1403
VARUN.NS,Varun Industries Limited,10012011,231.40,231.40,216.50,218.50,84419
VARUNSHIP.NS,Varun Shipping Co. Ltd.,10012011,33.30,33.95,32.10,32.20,173245
VASCONEQ.NS,Vascon Engineers Limited,10012011,125.00,127.00,120.05,120.45,10702
VENKEYS.NS,Venky's (India) Limited,10012011,669.50,674.80,638.10,642.45,31701
VENUSREM.NS,Venus Remedies Limited,10012011,260.00,265.00,253.55,255.90,4980
VESUVIUS.NS,Vesuvius India Ltd,10012011,329.00,334.00,326.00,326.25,2674
VGUARD.NS,VGUARD.NS,10012011,177.00,177.80,171.00,171.15,69093
VHL.NS,Vardhman Holdings Limited,10012011,484.00,492.00,460.00,478.65,1519
VICEROY.NS,Viceroy Hotels Limited,10012011,40.30,42.00,36.50,39.55,75454
VIDEOIND.NS,Videocon Industries Limited,10012011,211.00,213.50,208.15,210.35,296
501
VIJAYABAN.NS,Vijaya Bank,10012011,94.50,95.90,92.40,92.75,2841379
VIJSHAN.NS,VIJSHAN.NS,10012011,30.00,31.80,29.05,29.25,5673
VIKASHMET.NS,Vikash Metal & Power Limited,10012011,16.25,16.25,15.90,15.90,11782
VIMTALABS.NS,Vimta Labs Limited,10012011,33.00,33.00,28.55,29.20,27731
VINATIORG.NS,Vinati Organics Limited,10012011,75.25,77.70,74.20,74.75,10801
VINDHYATE.NS,Vindhya Telelinks Ltd.,10012011,243.00,267.70,243.00,251.95,2439
VINYLINDI.NS,Vinyl Chemicals (India) Limited,10012011,13.00,14.00,13.00,13.60,16
33
VIPIND.NS,VIP Industries Ltd.,10012011,621.00,625.05,593.55,596.15,587812
VIPUL.NS,Vipul Limited,10012011,18.05,19.00,17.35,17.60,4579
VISAKAIND.NS,Visaka Industries Ltd.,10012011,127.00,129.95,122.55,124.75,24913
VISASTEEL.NS,Visa Steel Limited,10012011,42.90,43.80,40.50,41.30,648348
VISESHINF.NS,Visesh Infotecnics Limited,10012011,8.10,8.30,7.35,7.40,33908
VISHALRET.NS,Vishal Retail Limited,10012011,32.15,33.95,32.10,32.35,52612
VISUINTL.NS,Visu International Limited,10012011,3.90,3.90,3.70,3.70,19293
VIVIMEDLA.NS,Vivimed Labs Limited,10012011,291.00,304.05,285.00,288.45,115688
VLSFINANC.NS,VLS Finance Ltd.,10012011,16.90,18.00,16.90,17.55,8560
VOLTAMP.NS,Voltamp Transformers Limited,10012011,762.00,767.00,720.00,730.35,163
31
VOLTAS.NS,Voltas Ltd.,10012011,215.50,215.50,203.50,207.20,647657
VSTIND.NS,VST Industries Ltd.,10012011,615.00,649.90,611.15,632.70,1611
VTL.NS,Vardhman Textiles Limited,10012011,290.00,299.80,279.00,283.60,17084
VXL.NS,VXL.NS,10012011,0.00,0.00,0.00,0.00,0
WABCO-TVS.NS,WABCO-TVS (INDIA) Limited,10012011,1034.95,1035.00,991.15,995.35,10
32
WALCHANNA.NS,Walchandnagar Industries Ltd,10012011,162.50,164.75,159.45,160.05,3
5091
WANBURY.NS,Wanbury Limited,10012011,45.75,46.00,44.15,44.35,10230
WEBELSOLA.NS,Webel-SL Energy Systems Limited,10012011,97.10,98.75,90.60,93.30,14
013
WEIZMANIN.NS,Weizmann Ltd,10012011,19.25,20.95,18.05,18.65,7599
WELSPUNIN.NS,Welspun India Limited,10012011,57.00,57.50,54.00,54.55,246573
WENDT.NS,Wendt (India) Ltd.,10012011,1100.00,1100.00,1052.10,1057.20,149
WHEELS.NS,Wheels India Ltd,10012011,256.60,256.60,255.00,255.20,67
WHIRLPOOL.NS,Whirpool Of India Limited,10012011,262.10,266.25,255.05,262.80,8444
1
WILLAMAGO.NS,Williamson Magor & Co Ltd,10012011,61.70,61.70,56.05,56.85,2993
WINDSOR.NS,Windsor Machines Limited,10012011,78.05,79.80,76.00,76.55,11312
WINSOMYAR.NS,Winsome Yarns Ltd,10012011,2.25,2.40,2.15,2.25,23433
WIPRO.NS,Wipro Ltd,10012011,474.80,475.90,460.70,464.60,1649284
WOCKPHARM.NS,Wockhardt Limited,10012011,350.00,350.10,334.00,341.65,16805
WSI.NS,W S Industries (I) Ltd,10012011,32.75,32.75,31.35,31.95,2921
WSTCSTPAP.NS,West Coast Paper Mills Ltd,10012011,88.50,88.75,84.00,84.70,37761
WWIL.NS,Wire and Wireless (India) Limited,10012011,11.60,11.60,11.25,11.30,58190
7
WYETH.NS,Wyeth Limited,10012011,804.00,820.00,795.00,797.45,698
XPROINDIA.NS,Xpro India Limited,10012011,70.00,70.00,62.15,63.55,555857
YESBANK.NS,Yes Bank Limited,10012011,268.00,274.90,259.60,261.25,3342794
ZEEL.NS,Zee Entertainment Enterprises Ltd,10012011,135.40,138.10,130.80,133.80,8
90007
ZEENEWS.NS,Zee News Limited,10012011,13.50,13.70,13.05,13.10,749090
ZENITHBIR.NS,Zenith Birla (India) Limited,10012011,10.05,10.25,9.85,9.90,181186
ZENITHCOM.NS,Zenith Computers Limited,10012011,25.20,26.85,25.20,25.80,11492
ZENITHINF.NS,Zenith Infotech Ltd.,10012011,186.20,188.00,183.15,183.75,137
ZENSARTEC.NS,Zensar Technologies Limited,10012011,173.40,174.80,168.15,170.05,12
839
ZICOM.NS,Zicom Electronic Security Systems Limited,10012011,51.60,51.60,48.00,48
.50,88908
ZODIACLOT.NS,Zodiac Clothing Company Ltd,10012011,380.00,380.00,355.60,369.90,63
30
ZODJRDMKJ.NS,Zodiac JRD- MKJ Ltd,10012011,24.00,25.15,24.00,24.35,1448
ZUARIAGRO.NS,Zuari Industries Ltd.,10012011,660.00,663.95,643.05,651.45,8684
ZYDUSWELL.NS,Zydus Wellness Limited,10012011,535.00,623.70,535.00,581.90,20505
ZYLOG.NS,Zylog Systems Limited,10012011,409.70,409.70,381.10,386.35,68222
BLUECOAST.NS,Blue Coast Hotels and Resorts Limited,11012011,233.30,233.30,233.30
,233.30,0
FTCPOF5YG.NS,Franklin Templeton Capital Protection Oriente,11012011,12.45,13.50,
11.40,13.50,112
GANDHITUB.NS,Gandhi Special Tubes Limited,11012011,121.55,121.55,121.55,121.55,0
KEYCORPSE.NS,Keynote Corp. Serv. Ltd.,11012011,68.20,68.20,68.20,68.20,0
REGENCERA.NS,Regency Ceramics Ltd.,11012011,7.35,7.35,7.35,7.35,51
THEMISMED.NS,Themis Medicare Limited,11012011,241.75,248.50,235.00,236.75,1765
20MICRONS.NS,20 Microns Limited,12012011,44.55,44.65,43.00,43.85,12567
3IINFOTEC.NS,3I Infotech Limited,12012011,55.35,57.35,54.70,57.05,679027
3MINDIA.NS,3M India Limited,12012011,3571.05,3660.00,3571.05,3650.60,83
AARTIDRUG.NS,Aarti Drugs Ltd.,12012011,142.60,144.00,123.70,140.00,21797
AARTIIND.NS,Aarti Industries Ltd.,12012011,57.20,59.00,56.50,58.30,137468
AARVEEDEN.NS,Aarvee Denims & Exports Limited,12012011,72.55,76.00,70.95,72.85,21
13
ABAN.NS,Aban Offshore Ltd.,12012011,714.30,744.85,709.90,738.25,871082
ABANLOYD.NS,Aban Loyd Chiles Offshore Ltd.,12012011,0.00,0.00,0.00,0.00,0
ABB.NS,ABB Limited,12012011,735.00,757.85,725.60,748.10,91181
ABBOTINDI.NS,Abbott India Limited,12012011,1281.00,1301.00,1270.00,1274.80,4564
ABCIL.NS,Aditya Birla Chemicals (India) Limited,12012011,135.45,140.00,135.45,13
9.35,5842
ABGSHIP.NS,ABG Shipyard Limited,12012011,362.00,387.90,360.40,384.40,709891
ABHISHEK.NS,Abhishek Corporation Limited,12012011,19.00,19.00,17.40,18.10,12116
ABIRLANUV.NS,Aditya Birla Nuvo Limited,12012011,758.00,767.40,739.30,763.15,6029
2
ABSHEKIND.NS,Abhishek Industries Limited,12012011,16.75,16.75,15.55,15.90,94461
ACC.NS,ACC Limited,12012011,1029.15,1039.70,1015.00,1028.35,143167
ACE.NS,Action Construction Equipment Limited,12012011,53.00,53.60,51.00,52.25,16
0362
ACKRUTI.NS,Ackruti City Limited,12012011,233.15,241.50,232.05,240.20,26976
ADANIENT.NS,Adani Enterprises Limited,12012011,609.00,626.00,609.00,619.55,22479
01
ADANIPOWE.NS,Adani Power Limited,12012011,123.00,124.30,118.10,122.60,1274880
ADHUNIK.NS,Adhunik Metaliks Limited,12012011,102.00,104.50,99.60,103.95,232982
ADORWELD.NS,Ador Welding Limited,12012011,202.50,209.60,191.50,194.20,3724
ADSL.NS,Allied Digital Services Limited,12012011,176.25,179.00,174.55,176.55,306
80
ADVANIHOT.NS,Advani Hotels & Resorts (India) Limited,12012011,37.00,38.00,36.05,
36.20,652
ADVANTA.NS,Advanta India Limited,12012011,375.00,376.00,365.20,370.95,10223
AEGISCHEM.NS,Aegis Logistics Limited,12012011,295.75,302.00,290.10,299.90,57115
AFL.NS,Accel Frontline Limited,12012011,47.95,48.00,47.10,47.60,3658
AFTEK.NS,Aftek Limited,12012011,17.00,17.00,16.05,16.50,179974
AGRODUTCH.NS,Agro Dutch Industries Limited,12012011,14.45,14.60,13.80,14.10,4527
4
AHLUCONT.NS,Ahluwalia Cont Ind Limited,12012011,146.20,149.95,146.20,147.80,2914
7
AHMEDFORG.NS,Ahmednagar Forgings Ltd,12012011,149.00,149.00,142.10,144.25,19850
AIAENG.NS,AIA Engineering Limited,12012011,364.10,410.00,364.10,408.35,5657
AICHAMP.NS,AICHAMP.NS,12012011,33.90,33.90,33.90,33.90,1
AJANTPHAR.NS,Ajanta Pharma Limited,12012011,219.70,219.70,200.00,206.30,4024
AJMERA.NS,Ajmera Realty & Infra India Limited,12012011,185.00,190.90,182.00,187.
65,39064
AKSHOPTFB.NS,Aksh Optifibre Limited,12012011,13.90,14.40,13.45,13.75,200562
ALBK.NS,Allahabad Bank,12012011,208.00,210.85,200.60,206.95,906405
ALCHEM.NS,Alchemist Ltd,12012011,245.00,246.00,244.40,244.65,118847
ALEMBICLT.NS,Alembic Limited,12012011,68.50,69.00,66.60,68.45,63821
ALFALAVAL.NS,Alfa Laval India Ltd,12012011,1197.65,1220.50,1191.05,1215.00,75
ALKALI.NS,Alkali Metals Limited,12012011,71.35,73.20,70.20,71.60,18012
ALKYLAMIN.NS,Alkyl Amines Chemicals Ltd.,12012011,84.60,88.00,84.60,88.00,220
ALLCARGO.NS,Allcargo Global Logistics Limited,12012011,140.25,142.00,138.00,139.
10,12292
ALLSEC.NS,Allsec Technologies Limited,12012011,35.35,36.55,35.00,36.30,2839
ALMONDZ.NS,Almondz Global Securities Limited,12012011,39.30,40.35,39.00,39.85,41
55
ALOKTEXT.NS,Alok Industries Limited,12012011,25.15,26.45,24.90,26.30,21858572
ALPA.NS,Alpa Laboratories Limited,12012011,13.55,14.10,13.30,13.95,5370
ALPHAGEO.NS,Alphageo (India) Limited,12012011,164.00,164.50,161.10,164.10,1490
ALPSINDUS.NS,Alps Industries Ltd.,12012011,6.45,6.70,6.45,6.60,14389
AMARAJABA.NS,Amara Raja Batteries Ltd,12012011,188.00,193.50,180.75,185.10,44867
5
AMARAJABA.NS,Amara Raja Batteries Ltd,12012011,188.00,193.50,180.75,185.10,44867
5
AMARJOTHI.NS,Amarjothi Spinning Mills,12012011,53.75,55.85,53.75,55.75,5732
AMBIKCO.NS,Ambika Cotton Mills Limited,12012011,209.70,209.70,190.50,197.15,8154
AMBUJACEM.NS,Ambuja Cements Ltd,12012011,127.25,129.75,125.10,128.60,731869
AMDIND.NS,AMDIND.NS,12012011,22.15,22.90,22.15,22.50,11815
AMRUTANJA.NS,Amrutajan Health Limited,12012011,668.00,689.00,650.15,666.70,9327
AMTEKAUTO.NS,Amtek Auto Ltd,12012011,123.00,132.45,123.00,129.75,1471689
AMTEKINDI.NS,Amtek India Limited,12012011,70.50,71.80,64.20,71.50,143906
ANANTRAJ.NS,Anant Raj Industries Limited,12012011,101.00,105.40,98.50,104.50,547
634
ANDHRABAN.NS,Andhra Bank,12012011,135.45,137.00,130.70,136.35,1452257
ANDHRSUGA.NS,The Andhra Sugars Ltd,12012011,111.60,116.45,111.60,115.10,11232
ANIKINDS.NS,ANIKINDS.NS,12012011,49.05,50.35,48.00,49.30,14293
ANKURDRUG.NS,Ankur Drugs And Pharma Limited,12012011,92.50,94.40,90.65,93.85,843
60
ANSALHSG.NS,Ansal Housing and Construction Limited,12012011,53.60,54.50,53.00,53
.95,9608
ANTGRAPHI.NS,Antarctica Ltd,12012011,0.35,0.40,0.35,0.40,107625
APARINDS.NS,Apar Industries Limited,12012011,225.85,225.85,216.95,219.80,3750
APCOTEXIN.NS,Apcotex Industries Limited,12012011,157.00,162.00,157.00,162.00,335
APIL.NS,Alstom Projects India Limited,12012011,650.30,669.00,643.35,667.95,60920
APOLLOHOS.NS,Apollo Hospitals Enterprise Ltd,12012011,472.40,481.05,468.10,471.4
5,47924
APOLLOTYR.NS,Apollo Tyres Ltd,12012011,62.80,63.40,60.85,62.35,5484923
APPAPER.NS,The Andhra Pradesh Paper Mills Limited,12012011,152.25,159.00,152.20,
156.20,4831
APTECHT.NS,Aptech Limited,12012011,121.90,126.00,120.00,125.45,240718
AQUA.NS,Aqua Logistics Limited,12012011,35.00,35.50,32.50,35.05,960054
ARCHIDPLY.NS,Archidply Industries Limited,12012011,24.20,24.45,23.85,24.20,15846
ARCHIES.NS,Archies Limited,12012011,43.00,43.70,40.00,42.80,134080
ARIES.NS,Aries Agro Limited,12012011,124.00,124.90,119.00,121.90,8842
ARIHANT.NS,Arihant Foundations & Housing Ltd,12012011,90.00,91.00,82.90,89.00,69
9
ARL.NS,Arvind Remedies Limited,12012011,2.10,2.15,2.05,2.10,130322
AROGRANIT.NS,Aro Granite Industries Limited,12012011,51.00,51.00,46.60,47.65,418
4
ARROWTEX.NS,Arrow Textiles Limited,12012011,11.00,11.90,11.00,11.00,5724
ARSHIYA.NS,Arshiya International Limited,12012011,231.00,248.80,221.10,234.30,10
964
ARVIND.NS,Arvind Limited,12012011,65.55,66.20,62.60,65.90,2236071
ASAHIINDI.NS,Asahi India Glass Limited,12012011,93.60,96.00,93.60,95.55,28680
ASAL.NS,Automotive Stampings and Assemblies Limited,12012011,82.00,87.40,82.00,8
6.60,4537
ASHAPURMI.NS,Ashapura Minechem Ltd,12012011,38.50,38.95,37.10,38.00,56694
ASHIMASYN.NS,Ashima Limited,12012011,6.50,6.50,6.50,6.50,10250
ASHOKLEY.NS,Ashok Leyland Ltd,12012011,60.00,62.00,58.60,61.70,5653827
ASIANELEC.NS,Asian Electronics Ltd,12012011,18.85,19.05,18.30,18.80,51386
ASIANPAIN.NS,Asian Paints Limited,12012011,2720.00,2744.00,2676.00,2726.30,21311
ASIANTILE.NS,Asian Granito India Limited,12012011,53.15,56.00,53.15,55.45,280
ASSAMCO.NS,Assam Company Limited,12012011,18.75,19.25,18.25,19.05,857956
ASTEC.NS,Astec LifeSciences Limited,12012011,55.25,56.90,54.05,56.05,44471
ASTRAL.NS,Astral Poly Technik Limited,12012011,140.95,143.50,140.80,141.75,3092
ASTRAMICR.NS,Astra Microwave Products Limited,12012011,43.90,44.20,43.00,43.45,7
9020
ASTRAZEN.NS,AstraZeneca Pharma India Limited,12012011,1232.00,1250.10,1211.00,12
50.10,115
ATFL.NS,Agro Tech Foods Limited,12012011,375.30,394.70,375.30,389.85,31260
ATLANTA.NS,Atlanta Limited,12012011,87.70,92.00,86.50,88.75,714602
ATLASCYCL.NS,Atlas Cycles (Haryana) Ltd,12012011,220.40,229.00,219.05,223.70,256
04
ATNINT.NS,ATNINT.NS,12012011,0.00,0.00,0.00,0.00,0
ATUL.NS,Atul Ltd.,12012011,173.00,175.90,171.00,175.15,25155
AURIONPRO.NS,Aurionpro Solutions Limited,12012011,218.60,233.95,218.05,220.00,13
55
AUROPHARM.NS,Aurobindo Pharma Ltd,12012011,1305.00,1334.95,1291.00,1331.00,14551
0
AUSOMENT.NS,Ausoment,12012011,42.25,42.25,42.25,42.25,500
AUSTRAL.NS,Austral Coke & Projects Limited,12012011,4.05,4.20,4.05,4.15,371096
AUTOAXLES.NS,Automative Axles Ltd,12012011,425.00,429.00,419.45,421.75,2149
AUTOIND.NS,Autoline Industries Limited,12012011,207.80,208.85,198.50,206.35,4591
3
AUTOLITIN.NS,Autolite (India) Limited,12012011,22.50,23.00,22.00,22.75,1035
AVENTIS.NS,Aventis Pharma Limited,12012011,1846.00,1900.00,1830.00,1880.65,496
AVTNPL.NS,AVT Natural Products Limited,12012011,115.00,119.00,115.00,117.15,296
AXISBANK.NS,Axis Bank Limited,12012011,1305.95,1322.85,1290.00,1313.35,2592040
BAGFILMS.NS,B.A.G Films and Media Limited,12012011,9.90,9.90,9.50,9.70,290759
BAJAJ-AUT.NS,BAJAJ-AUT.NS,12012011,1316.00,1322.50,1265.00,1286.95,1263340
BAJAJELEC.NS,Bajaj Electricals Limited,12012011,216.00,218.70,210.00,217.10,6056
9
BAJAJFINS.NS,BAJAJFINS.NS,12012011,438.50,441.80,429.00,432.75,15505
BAJAJHIND.NS,Bajaj Hindusthan Ltd,12012011,104.25,105.80,101.30,105.35,2089328
BAJAJHLDN.NS,BAJAJHLDN.NS,12012011,765.00,778.95,754.00,774.65,48188
BALAJITEL.NS,Balaji Telefilms Ltd.,12012011,36.75,39.70,36.25,38.10,973326
BALAMINES.NS,Balaji Amines Limited,12012011,45.15,47.75,44.15,44.80,42013
BALKRISIN.NS,Balkrishna Industries Limited,12012011,125.00,126.00,123.60,124.85,
62246
BALLARPUR.NS,BALLARPUR.NS,12012011,36.65,37.40,35.85,36.80,408416
BALMLAWRI.NS,Balmer Lawrie & Co. Ltd,12012011,555.00,567.00,550.05,557.80,4554
BALPHARMA.NS,Bal Pharma Limited,12012011,36.20,36.20,33.20,33.90,297709
BALRAMCHI.NS,Balrampur Chini Mills Ltd,12012011,80.40,84.65,80.00,83.75,1560586
BANARISUG.NS,Bannari Amman Sugars Ltd,12012011,796.25,810.00,777.70,791.25,802
BANCOINDI.NS,Banco Products (I) Ltd,12012011,80.00,82.70,77.50,79.00,16249
BANG.NS,BANG.NS,12012011,39.90,39.90,36.50,37.85,12830
BANKBAROD.NS,Bank of Baroda,12012011,852.00,870.00,829.10,855.20,405144
BANKBEES.NS,Benchmark Asset Management Company Pvt. Ltd.,12012011,1095.00,1124.7
5,1080.50,1115.60,1956
BANKINDIA.NS,Bank of India,12012011,445.00,447.30,425.00,443.95,1191324
BANSWRAS.NS,Banswara Syntex Limited,12012011,135.00,137.90,133.05,137.00,27885
BARTRONIC.NS,Bartronics India Limited,12012011,84.70,84.70,81.15,82.40,330161
BASF.NS,BASF India Ltd,12012011,609.00,609.00,593.00,602.95,3251
BASML.NS,Bannari Amman Spinning Mills Limited,12012011,121.20,133.00,121.20,129.
25,6143
BATAINDIA.NS,Bata India Ltd,12012011,363.20,386.50,358.00,383.05,380926
BATLIBOI.NS,Batliboi Limited,12012011,27.90,28.95,27.50,28.45,1214
BAYERCROP.NS,Bayer Cropscience Limited,12012011,861.40,890.00,856.00,867.40,1457
26
BBL.NS,Bharat Bijlee Ltd.,12012011,958.95,958.95,925.00,927.65,3503
BBTC.NS,Bombay Burmah Trading Corp. Ltd,12012011,469.00,477.00,455.00,472.75,459
7
BEL.NS,Bharat Electronics Ltd,12012011,1690.00,1690.50,1642.25,1674.60,22681
BEML.NS,Bharat Earth Movers Ltd,12012011,950.00,974.00,948.05,967.35,27053
BEPL.NS,Bhansali Engineering Polymers Ltd,12012011,38.00,38.00,38.00,38.00,5201
BERGEPAIN.NS,Berger Paints (I) Ltd,12012011,97.00,99.90,96.30,98.95,77620
BFUTILITI.NS,BF Utilities Limited,12012011,790.00,799.00,758.90,780.95,381742
BGFL.NS,Birla Global Finance Ltd,12012011,0.00,0.00,0.00,0.00,0
BGRENERGY.NS,BGR Energy Systems Limited,12012011,634.00,648.90,616.00,641.95,240
526
BHAGWATIH.NS,Bhagwati Banquets and Hotels Limited,12012011,113.00,113.00,105.00,
108.85,5199
BHAGYNAGA.NS,Bhagyanagar India Limited,12012011,19.95,19.95,19.00,19.60,9449
BHARATFOR.NS,Bharat Forge Co. Ltd,12012011,348.15,364.00,347.45,362.15,275512
BHARATGEA.NS,Bharat Gears Ltd,12012011,58.65,61.00,58.65,59.30,3615
BHARATRAS.NS,Bharat Rasayan Ltd,12012011,86.00,86.00,74.30,79.75,2717
BHARTIART.NS,Bharti Airtel Limited,12012011,340.15,351.25,336.00,349.10,1921498
BHARTISHI.NS,Bharati Shipyard Limited,12012011,188.95,192.00,183.50,190.40,20330
6
BHEL.NS,Bharat Heavy Electricals Ltd,12012011,2250.00,2257.90,2217.00,2238.05,76
1026
BHUSANSTL.NS,Bhushan Steel Limited,12012011,430.00,445.70,416.20,441.50,616948
BIL.NS,Bhartiya International Limited,12012011,80.00,80.00,68.20,76.85,278254
BILPOWER.NS,Bilpower Limited,12012011,141.50,141.50,130.00,131.60,4465
BIMETAL.NS,Bimetal Bearings Limited,12012011,285.90,286.05,285.00,285.00,397
BINANICEM.NS,Binani Cement Limited,12012011,86.40,88.40,86.40,87.25,37635
BINANIIND.NS,Binani Industries Limited,12012011,232.35,235.85,227.55,232.30,4618
75
BINDALAGR.NS,Oswal Chemicals & Fertilizers Ltd.,12012011,44.50,45.65,43.90,44.45
,1992619
BIOCON.NS,Biocon Limited,12012011,387.00,391.00,381.00,389.45,722210
BIRLACORP.NS,Birla Corporation Ltd,12012011,349.60,351.00,337.50,350.20,7662
BIRLAERIC.NS,Birla Ericsson Optical Ltd,12012011,17.75,19.60,17.45,18.25,5775
BIRLAMONE.NS,Birlamone,12012011,31.00,32.40,31.00,31.85,9359
BIRLAPOWE.NS,Birla Power Solutions Limited,12012011,1.15,1.20,1.10,1.15,5147985
BLBLIMITE.NS,BLB Limited,12012011,10.75,11.30,10.75,11.25,13378
BLKASHYAP.NS,B. L. Kashyap and Sons Limited,12012011,28.40,29.50,27.60,29.15,719
27
BLUECHIP.NS,Blue Chip India Ltd,12012011,1.85,1.90,1.75,1.80,45230
BLUEDART.NS,Blue Dart Express Ltd,12012011,996.20,1055.50,996.20,1048.80,261
BLUESTARC.NS,Blue Star Limited,12012011,409.70,414.70,402.25,409.25,5307
BLUESTINF.NS,Blue Star Infotech Limited,12012011,119.00,126.70,118.20,124.40,501
47
BOBELSS97.NS,BOB Mutual Fund-ELSS 97,12012011,0.00,0.00,0.00,0.00,0
BOC.NS,BOC India Limited,12012011,330.00,333.00,325.05,328.85,17150
BOMDYEING.NS,Bombay Dyeing & Mfg Co. Ltd,12012011,444.00,463.00,440.00,459.60,24
0058
BOSCHLTD.NS,BOSCHLTD.NS,12012011,6420.00,6439.95,6352.45,6375.45,3837
BPCL.NS,Bharat Petroleum Corpn. Ltd,12012011,608.00,626.00,594.10,618.90,787024
BPL.NS,BPL.NS,12012011,30.50,30.50,29.35,30.25,55226
BRANDHOUS.NS,Brandhouse Retails Limited,12012011,28.75,29.00,27.80,28.90,37997
BRFL.NS,Bombay Rayon Fashions Limited,12012011,199.05,209.00,198.05,206.60,27892
5
BRIGADE.NS,Brigade Enterprises Limited,12012011,104.40,107.25,102.00,105.80,1149
8
BRITANNIA.NS,Britannia Industries Ltd,12012011,378.00,379.95,368.00,373.85,41881
BROADCAST.NS,Broadcast Initiatives Limited,12012011,15.40,16.70,15.40,16.60,790
BSELINFRA.NS,BSEL Infrastructure Realty Limited,12012011,7.10,7.35,7.05,7.15,732
96
BSL.NS,BSL Ltd,12012011,26.10,28.05,26.10,27.80,115
BURNPUR.NS,Burnpur Cement Limited,12012011,9.60,9.85,9.35,9.55,36534
BVCL.NS,Barak Valley Cements Limited,12012011,26.10,26.55,26.10,26.20,2629
CADILAHC.NS,Cadila Healthcare Limited,12012011,765.00,782.75,755.00,760.50,19514
CAIRN.NS,Cairn India Limited,12012011,333.50,343.75,332.15,341.55,1709704
CALSOFT.NS,California Software Company Limited,12012011,38.55,41.70,38.10,41.15,
1139
CAMBRIDGE.NS,Cambridge Solutions Limited,12012011,46.30,46.30,43.20,45.20,12486
CAMLIN.NS,Camlin Ltd.,12012011,48.00,49.15,47.15,48.90,131983
CANBK.NS,CANARA BANK,12012011,590.75,595.95,569.00,589.40,786802
CANDC.NS,C & C Constructions Limited,12012011,195.25,196.05,188.15,190.75,6463
CANFINHOM.NS,Can Fin Homes Ltd,12012011,117.10,117.85,108.00,113.20,29907
CARBORUNI.NS,Carborundum Universal Ltd,12012011,242.10,257.00,242.10,253.15,3008
CAROLINFO.NS,Carol Info Services Limited,12012011,143.00,149.55,138.90,149.55,13
326
CASTROL.NS,Castrol India Ltd,12012011,427.00,442.00,425.00,434.90,68796
CCCL.NS,Consolidated Construction Consortium Limited,12012011,57.75,58.10,56.00,
56.70,13549
CCL.NS,CCL Products (India) Limited,12012011,260.00,260.00,246.00,253.75,10472
CEATLTD.NS,CEAT Limited,12012011,126.00,127.95,124.00,125.40,46039
CELEBRITY.NS,Celebrity Fashions Limited,12012011,16.90,20.00,16.90,18.90,3599
CELESTIAL.NS,Celestial Labs Limited,12012011,27.85,28.50,26.55,27.25,78493
CENTENKA.NS,Century Enka Ltd,12012011,182.00,182.00,172.05,174.30,39607
CENTEXT.NS,Century Extrusions Limited,12012011,4.00,4.65,4.00,4.25,38577
CENTRALBK.NS,Central Bank of India,12012011,164.00,170.25,161.75,168.50,1039589
CENTUM.NS,Solectron Centum Electronics Limited,12012011,115.00,125.00,114.00,117
.30,881
CENTURYPL.NS,Century Plyboards (India) Limited,12012011,56.50,57.75,56.35,57.25,
20686
CENTURYTE.NS,Century Textiles & Industries Ltd,12012011,389.90,399.70,382.10,398
.40,326877
CERA.NS,Cera Sanitaryware Limited,12012011,163.90,163.90,154.50,157.20,33181
CESC.NS,CESC Ltd.,12012011,362.10,369.00,360.00,367.35,56558
CHAMBLFER.NS,Chambal Fertilizers & Chemicals Ltd,12012011,76.80,79.25,75.00,78.8
5,3953360
CHEMFALKA.NS,CHEMFAB ALKALIS LIMITED,12012011,70.00,70.00,60.50,61.10,1471
CHEMPLAST.NS,Chemplast Sanmar Ltd.,12012011,7.40,7.40,7.10,7.30,55594
CHENNPETR.NS,Chennai Petroleum Corporation Limited,12012011,226.50,230.50,222.00
,228.05,58104
CHESLINTE.NS,Cheslind Textiles Ltd,12012011,13.00,13.90,13.00,13.90,45
CHETTINAD.NS,Chettinad Cement Corporation Ltd,12012011,522.15,522.15,500.00,510.
35,817
CINEMAX.NS,Cinemax India Limited,12012011,55.75,57.00,55.25,56.00,13260
CINEVISTA.NS,Cinevistaas Limited,12012011,4.95,4.95,4.50,4.55,962
CIPLA.NS,Cipla Ltd.,12012011,350.00,351.80,338.10,346.80,1372041
CLASSIC.NS,Classic Diamonds (India) Limited,12012011,17.05,17.05,16.40,16.70,128
05
CLNINDIA.NS,Clariant Chemicals (India) Limited,12012011,739.55,755.00,734.85,747
.50,7680
CLUTCHAUT.NS,Clutch Auto Limited,12012011,57.20,58.45,57.00,57.55,39840
CMC.NS,CMC Ltd,12012011,2485.00,2579.95,2470.00,2549.95,3192
COLPAL.NS,Colgate Palmolive (India) Ltd,12012011,835.15,859.90,835.05,844.65,258
818
CONCOR.NS,Container Corporation of India Limited,12012011,1215.00,1249.80,1215.0
0,1224.90,80883
CONSOFINV.NS,Consolidated Finvest & Holdings Limited,12012011,91.80,94.00,88.35,
89.50,6477
CORDSCABL.NS,CORDSCABL.NS,12012011,34.10,34.50,33.75,34.15,4343
COREPROTE.NS,Core Projects and Technologies Limited,12012011,277.00,279.50,268.0
5,276.45,285954
COROMANDE.NS,Coromande,12012011,289.00,290.00,270.55,279.55,117099
CORPBANK.NS,Corporation Bank,12012011,536.10,579.90,536.10,553.85,63173
COSMOFILM.NS,Cosmo Films Ltd,12012011,126.00,130.70,126.00,129.85,41857
CREATIVEY.NS,Creative Eye Ltd.,12012011,7.00,7.30,6.75,6.80,8082
CRESTANI.NS,Crest Animation Studios Limited,12012011,71.00,71.00,62.10,68.65,925
96
CREWBOS.NS,Crew B.O.S. Products Limited,12012011,120.20,125.30,115.90,121.10,349
73
CRISIL.NS,CRISIL Limited,12012011,6001.55,6079.00,6001.55,6043.55,4773
CROMPGREA.NS,Crompton Greaves Ltd,12012011,294.05,298.00,281.65,291.45,1477737
CTE.NS,Cambridge Technology Enterprises Limited,12012011,17.70,18.15,17.70,17.95
,2970
CUB.NS,City Union Bank Ltd.,12012011,44.35,44.50,42.10,43.90,1171973
CUBEXTUB.NS,Cubex Tubings Ltd.,12012011,18.05,18.90,18.00,18.90,446
CUMMINSIN.NS,Cummins India Ltd.,12012011,754.70,754.70,733.05,743.50,77035
CYBERMEDI.NS,Cyber Media (India) Limited,12012011,22.30,22.60,22.10,22.60,56400
CYBERTECH.NS,Cybertech Systems And Software Ltd.,12012011,15.55,15.90,15.00,15.6
0,21159
DAAWAT.NS,L. T. Overseas Limited,12012011,59.45,60.30,57.50,59.00,104907
DABUR.NS,Dabur India Ltd,12012011,103.30,103.90,101.00,101.90,4062717
DATAMATIC.NS,Datamatics Global Services Limited,12012011,32.30,32.30,31.25,32.15
,9084
DBCORP.NS,DB Corp Limited,12012011,250.00,257.00,244.10,246.55,605668
DBREALTY.NS,DB Realty Limited,12012011,192.20,195.90,189.00,195.20,60661
DCB.NS,Development Credit Bank Limited,12012011,51.60,53.00,50.10,52.80,2231139
DCHL.NS,Deccan Chronicle Holdings Ltd.,12012011,103.00,106.85,97.60,105.25,29137
8
DCM.NS,DCM Ltd,12012011,79.50,82.50,78.50,81.95,120358
DCMSRMCON.NS,DCM Shriram Consolidated Ltd,12012011,49.00,49.45,49.00,49.05,21825
DCW.NS,DCW Ltd,12012011,14.25,14.30,13.80,14.20,163431
DECCANCE.NS,Deccan Cements Ltd,12012011,150.00,150.00,145.15,147.55,50
DECOLIGHT.NS,Decolight Ceramics Limited,12012011,7.00,8.05,7.00,7.80,10999
DEEPAKFER.NS,Deepak Fertilizers and Petrochemicals Corpora,12012011,177.10,179.5
0,173.55,177.80,121780
DELTACORP.NS,Delta Corp Limited,12012011,90.80,103.70,85.20,91.20,6005263
DEN.NS,Den Networks Limited,12012011,158.00,161.00,157.00,160.10,9602
DENABANK.NS,Dena Bank,12012011,101.50,106.20,101.35,105.80,1978474
DENORA.NS,De Nora India Limited,12012011,66.60,68.00,66.60,68.00,410
DEWANHOUS.NS,Dewan Housing Finance Corporation Ltd,12012011,235.00,242.50,235.00
,240.00,124767
DHAMPURSU.NS,The Dhampur Sugar Mills Ltd,12012011,76.90,78.90,75.45,77.40,272199
DHANBANK.NS,The Dhanalakshmi Bank Ltd.,12012011,110.90,119.00,109.25,118.15,4602
31
DHANUS.NS,Dhanus Technologies Limited,12012011,14.20,14.55,13.85,14.20,42864
DHARSUGAR.NS,Dharani Sugars & Chemicals Ltd,12012011,41.80,43.30,41.80,42.90,561
0
DICIND.NS,DIC India Limited,12012011,251.00,252.00,247.20,248.15,1896
DIGJAM.NS,DIGJAM.NS,12012011,12.25,12.35,11.95,12.25,66349
DISHMAN.NS,Dishman Pharmaceuticals and Chemicals Limited,12012011,143.90,144.90,
140.50,143.60,43859
DISHTV.NS,Dish TV India Limited,12012011,62.25,63.20,60.80,62.95,2911067
DIVISLAB.NS,Divi's Laboratories Limited,12012011,627.95,635.00,620.10,630.85,571
62
DLF.NS,DLF Limited,12012011,261.95,265.70,252.70,263.55,6630245
DLINKINDI.NS,D Link India,12012011,35.50,36.40,34.15,35.95,32358
DOLPHINOF.NS,Dolphin Offshore Enterprises (India) Limited,12012011,200.60,211.00
,200.10,206.50,13037
DONEAR.NS,Donear Industries Limited,12012011,30.95,32.25,30.95,31.60,12625
DPSCLTD.NS,DPSCLTD.NS,12012011,1855.00,1890.00,1780.00,1857.70,243
DREDGECOR.NS,Dredging Corporation of India Limited,12012011,417.00,418.90,409.00
,416.10,11851
DRREDDY.NS,Dr. Reddy's Laboratories Ltd.,12012011,1675.10,1682.00,1622.00,1669.4
0,239626
DSKULKARN.NS,DS Kulkarni Developers Ltd.,12012011,62.50,62.50,59.75,60.90,15666
DUNCANSIN.NS,Duncans Industries Ltd,12012011,19.45,20.00,18.65,19.90,98293
DWARKESH.NS,Dwarikesh Sugar Industries Limited,12012011,81.60,88.95,81.60,88.25,
126710
DYNAMATEC.NS,Dynamatic Technologies Ltd.,12012011,1151.00,1200.00,1151.00,1200.0
0,54
EASTSILK.NS,Eastern Silk Industries Limited,12012011,11.60,11.85,11.50,11.70,339
86
EASUNREYR.NS,Easun Reyrolle Ltd,12012011,114.80,114.95,112.00,113.20,16547
ECEIND.NS,ECE Industries Limited,12012011,125.05,125.05,125.00,125.00,211
ECLERX.NS,eClerx Services Limited,12012011,663.95,663.95,635.00,637.90,11788
EDELWEISS.NS,Edelweiss Capital Limited,12012011,41.45,44.10,40.80,43.45,532010
EDL.NS,Empee Distilleries Limited,12012011,127.00,134.00,120.10,122.95,5289
EDSERV.NS,Edserv Softsystems Limited,12012011,153.25,153.95,149.15,152.70,143173
EDUCOMP.NS,Educomp Solutions Limited,12012011,503.00,516.80,498.10,514.75,104382
5
EICHERMOT.NS,Eicher Motors Ltd,12012011,1060.60,1157.00,1060.60,1151.55,10947
EIDPARRY.NS,EID Parry India Ltd.,12012011,255.10,258.00,250.15,254.25,48201
EIHAHOTEL.NS,EIHAHOTEL.NS,12012011,183.50,186.95,182.10,183.10,1477
EIHOTEL.NS,EIH Limited,12012011,106.10,107.95,105.20,106.00,117669
EKC.NS,Everest Kanto Cylinder Limited,12012011,92.00,93.45,89.55,93.05,348206
ELDERPHAR.NS,Elder Pharmaceuticals Limited,12012011,378.00,383.90,376.10,380.85,
56829
ELECONENG.NS,ELECONENG.NS,12012011,0.00,0.00,0.00,0.00,0
ELECONENG.NS,ELECONENG.NS,12012011,0.00,0.00,0.00,0.00,0
ELECTCAST.NS,Electrosteel Castings Ltd,12012011,39.50,40.00,39.00,39.50,162441
ELECTHERM.NS,Electrotherm (India) Ltd.,12012011,253.65,259.50,251.00,255.10,3754
ELFORGE.NS,EL Forge Limited,12012011,19.80,20.75,19.80,20.45,2243
ELGIEQUIP.NS,Elgi Equipments Ltd,12012011,84.00,89.55,83.00,87.65,22000
ELNET.NS,Elnet Tech Limited,12012011,51.15,53.30,50.55,51.35,458
EMAMILTD.NS,Emami Limited,12012011,420.00,428.45,412.15,416.70,82570
EMCO.NS,Emco Limited,12012011,64.35,66.00,63.00,65.70,192459
EMKAY.NS,Emkay Share and Stock Brokers Limited,12012011,75.85,75.85,71.75,72.80,
241
EMMBI.NS,Emmbi Polyarns Limited,12012011,16.20,16.40,15.75,16.15,16268
ENERGYDEV.NS,Energy Development Company Limited,12012011,44.00,46.00,44.00,45.65
,10049
ENGINERSI.NS,Engineers India Limited,12012011,323.00,325.00,320.30,321.65,125418
ENIL.NS,Entertainment Network (India) Limited,12012011,221.00,221.00,210.00,214.
00,10422
ENTEGRA.NS,Entegra Limited,12012011,29.00,30.35,29.00,29.95,11779
ERAINFRA.NS,ERAINFRA.NS,12012011,210.80,212.30,210.05,211.40,255141
ESABINDIA.NS,Esab India Ltd,12012011,549.00,550.00,543.50,547.70,310
ESCORTS.NS,Escorts Ltd,12012011,157.00,163.50,153.15,162.45,669957
ESSAROIL.NS,Essar Oil Limited,12012011,126.25,131.00,123.55,130.65,2500903
ESSARSHIP.NS,ESSARSHIP.NS,12012011,102.45,102.45,97.00,99.95,80325
ESSDEE.NS,Ess Dee Aluminium Limited,12012011,448.00,448.00,418.00,423.30,680741
ESSELPACK.NS,Essel Propack Ltd.,12012011,52.00,54.00,52.00,53.20,52197
EUROCERA.NS,Euro Ceramics Limited,12012011,32.60,34.50,32.50,34.00,1034
EUROMULTI.NS,Euro Multivision Limited,12012011,21.25,22.85,20.00,21.50,15640
EUROTEXIN.NS,Eurotex Industries and Exports Ltd,12012011,30.80,30.80,29.00,30.15
,3126
EVEREADY.NS,Eveready Industries India Limited,12012011,51.15,51.15,49.55,50.40,6
1793
EVERESTIN.NS,Everest Industries Limited,12012011,189.00,196.50,184.15,188.40,735
7
EVERONN.NS,Everonn Systems India Limited,12012011,571.00,583.00,546.10,560.20,50
3480
EVINIX.NS,Evinix Accessories Limited,12012011,2.05,2.20,2.00,2.10,70361
EXCELCROP.NS,Excel Crop Care Limited,12012011,276.80,283.00,275.00,278.90,35796
EXCELINDU.NS,Excel Industries Limited,12012011,86.00,92.00,86.00,87.20,6474
EXCELINFO.NS,Excel Infoways Limited,12012011,39.00,41.50,39.00,41.00,37930
EXIDEIND.NS,Exide Industries Ltd.,12012011,153.00,154.45,148.10,153.15,1098803
FACT.NS,Fertilizers and Chemicals Travancore Ltd.,12012011,48.65,48.80,47.20,48.
35,49095
FAGBEARIN.NS,FAG Bearings India Limited,12012011,829.00,858.00,829.00,835.85,136
4
FAME.NS,FAME.NS,12012011,67.70,73.00,59.40,65.40,458552
FCH.NS,Future Capital Holdings Limited,12012011,185.00,186.30,178.35,182.60,1176
1
FCSSOFT.NS,FCS Software Solutions Limited,12012011,1.50,1.50,1.40,1.50,2908258
FDC.NS,FDC Ltd.,12012011,101.30,103.90,101.00,102.20,28952
FEDDERLOY.NS,Fedders Lloyd Corporation Ltd,12012011,80.75,81.90,79.05,81.05,8422
FEDERALBN.NS,The Federal Bank Ltd,12012011,380.00,387.35,370.10,383.45,556426
FIEMIND.NS,Fiem Industries Limited,12012011,160.25,162.95,153.05,157.55,34927
FINANTECH.NS,Financial Technologies (India) Limited,12012011,777.10,809.20,770.0
0,805.30,143809
FINCABLES.NS,Finolex Cables Ltd.,12012011,52.00,52.00,49.05,50.45,190671
FINPIPE.NS,Finolex Industries Ltd.,12012011,93.00,94.70,91.50,94.00,78176
FIRSTLEAS.NS,First Leasing Company of India Ltd,12012011,71.15,77.40,71.15,73.60
,13979
FIRSTWIN.NS,First Winner Industries Limited,12012011,24.00,26.20,23.15,23.95,124
8
FKONCO.NS,Fresenius Kabi Oncology Limited,12012011,111.55,113.70,109.00,111.25,9
836
FMGOETZE.NS,Federal-Mogul Goetze (India) Limited.,12012011,171.00,175.95,165.35,
171.70,1859
FORTIS.NS,Fortis Healthcare Limited,12012011,138.15,139.60,135.65,138.85,440537
FOSECOIND.NS,Foseco India Ltd,12012011,425.00,429.90,418.05,420.15,941
FOURSOFT.NS,Four Soft Limited,12012011,18.00,18.60,17.75,18.40,26883
FSL.NS,Firstsource Solutions Limited,12012011,22.20,22.90,21.70,22.60,2986248
FTCSF5YDI.NS,Franklin Templeton Mutual Fund-Capital Safety,12012011,10.85,10.85,
10.85,10.85,100
FTCSF5YGR.NS,Franklin Templeton Mutual Fund-Capital Safety,12012011,11.10,11.10,
11.10,11.10,100
GABRIEL.NS,Gabriel India Ltd,12012011,48.10,51.10,48.10,50.85,33464
GAEL.NS,Gujarat Ambuja Exports Limited,12012011,34.90,36.45,34.50,36.25,40190
GAIL.NS,GAIL (India) Limited,12012011,506.90,512.00,497.10,508.90,706947
GALLANTT.NS,Gallantt Metal Limited,12012011,23.50,23.80,22.50,23.10,187495
GAMMNINFR.NS,GAMMNINFR.NS,12012011,23.45,23.65,22.70,22.95,111997
GAMMONIND.NS,Gammon India Ltd.,12012011,158.75,163.95,158.75,159.85,14282
GANESHHOU.NS,GANESH HOUSING CORPORATION LTD.,12012011,185.00,187.90,178.50,183.4
5,25240
GANGOTRI.NS,Gangotri Textiles Limited,12012011,7.65,8.35,7.45,8.05,12688
GARDENSIL.NS,Garden Silk Mills Ltd.,12012011,107.60,110.90,103.55,109.30,27701
GARWALLRO.NS,Garware Wall Ropes Ltd.,12012011,73.00,73.00,70.40,72.20,2504
GARWOFFS.NS,Garware Offshore Services Limited,12012011,128.00,132.40,122.40,130.
55,8638
GATI.NS,GATI LIMITED,12012011,61.90,62.25,61.35,61.90,63446
GDL.NS,Gateway Distriparks Limited,12012011,106.50,108.40,103.50,105.80,37109
GEMINI.NS,Gemini Communication Limited,12012011,26.00,26.00,24.40,25.00,67918
GENESYS.NS,Genesys International Corporation Limited,12012011,260.00,267.00,230.
10,262.25,33183
GENUSPOWE.NS,Genus Power Infrastructures Limited,12012011,20.15,20.65,18.85,20.2
0,265734
GEODESIC.NS,Geodesic Limited,12012011,92.50,96.45,91.15,95.50,202081
GEOJITBNP.NS,Geojit BNP Paribas Financial Services Limited,12012011,31.10,31.35,
30.15,30.80,199575
GEOMETRIC.NS,Geometric Software Solutions Co. Limited,12012011,74.00,76.10,72.00
,75.20,152295
GEORGWILI.NS,Williamson Tea Assam Limited,12012011,0.00,0.00,0.00,0.00,0
GESHIP.NS,The Great Eastern Shipping Co. Limited,12012011,323.00,328.95,316.60,3
25.30,204714
GHCL.NS,GHCL Limited,12012011,43.95,44.00,43.00,43.55,119607
GICHSGFIN.NS,GIC Housing Finance Ltd,12012011,110.40,110.50,105.60,109.00,154081
GILLANDER.NS,Gillanders Arbuthnot Limited,12012011,108.05,109.85,106.00,108.90,6
103
GILLETTE.NS,Gillette India Limited,12012011,1875.00,1875.00,1740.00,1749.80,1871
GINNIFILA.NS,Ginni Filaments Ltd,12012011,13.45,13.90,13.30,13.70,14403
GIPCL.NS,Gujarat Industries Power Co. Ltd,12012011,97.15,98.90,95.55,96.30,29191
GISOLUTIO.NS,GI Engineering Solutions Limited,12012011,24.00,24.05,24.00,24.05,2
11
GITANJALI.NS,Gitanjali Gems Limited,12012011,191.40,193.25,185.70,190.15,1407832
GKWLIMITE.NS,GKW Limited,12012011,595.00,619.05,595.00,596.10,31
GLAXO.NS,GlaxoSmithKline Pharmaceuticals Limited,12012011,2370.05,2415.00,2370.0
5,2391.70,139833
GLENMARK.NS,Glenmark Pharmaceuticals Ltd.,12012011,356.00,357.55,344.65,347.55,1
67907
GLFL.NS,Gujarat Lease Financing Ltd,12012011,4.00,4.15,3.95,4.00,408
GLOBALVEC.NS,Global Vectra Helicorp Limited,12012011,35.00,35.80,35.00,35.45,805
GLOBUSSPR.NS,Globus Spirits Limited,12012011,158.90,161.00,156.00,160.45,19877
GLODYNE.NS,Glodyne Technoserve Limited,12012011,590.60,599.00,556.00,569.90,1139
00
GLORY.NS,Glory Polyfilms Limited,12012011,6.80,6.90,6.50,6.65,121347
GMBREW.NS,GM Breweries Ltd.,12012011,122.00,122.00,116.10,116.10,32604
GMDCLTD.NS,Gujarat Mineral Development Corporation Limit,12012011,128.50,131.20,
126.00,130.50,350054
GMRINFRA.NS,GMR Infrastructure Limited,12012011,40.60,41.20,39.55,41.00,5551646
GNFC.NS,Gujarat Narmada Valley Fertilizer Co. Ltd.,12012011,109.20,115.80,109.20
,115.00,36544
GOACARBON.NS,Goa Carbon Ltd,12012011,85.00,86.85,82.50,86.00,23964
GODFRYPHL.NS,Godfrey Phillips India Ltd,12012011,2050.05,2168.75,1971.00,2125.10
,1468
GODREJCP.NS,Godrej Consumer Products Limited,12012011,392.00,399.00,392.00,397.0
5,556576
GODREJIND.NS,Godrej Industries Ltd.,12012011,179.05,182.85,172.20,182.05,602863
GODREJPRO.NS,Godrej Properties Limited,12012011,579.95,614.00,570.10,591.35,5436
8
GOKEX.NS,Gokaldas Exports Limited,12012011,120.00,120.00,112.70,113.60,2567
GOKUL.NS,Gokul Refoils and Solvent Limited,12012011,93.20,97.50,91.25,96.85,1316
14
GOLDBEES.NS,Benchmark Mutual Fund - Gold Benchmark Exchan,12012011,1975.00,1984.
50,1975.00,1982.60,21431
GOLDENTOB.NS,Golden Tobacco Limited,12012011,88.10,88.70,85.60,87.60,9647
GOLDIAM.NS,Goldiam International Limited,12012011,40.75,42.90,40.75,41.60,2009
GOLDINFRA.NS,GOLDINFRA.NS,12012011,19.55,19.60,18.95,19.25,385793
GOLDSHARE.NS,UTI Mutual Fund - UTI Gold Exchange Traded Fu,12012011,1995.00,1999
.00,1982.00,1988.15,4192
GOLDTECH.NS,Goldstone Technologies Ltd.,12012011,12.05,12.50,12.00,12.30,46151
GPIL.NS,Godawari Power And Ispat limited,12012011,194.80,199.05,194.80,198.50,27
577
GRABALALK.NS,GRABALALK.NS,12012011,39.00,42.50,39.00,42.50,1172
GRANULES.NS,Granules India Limited,12012011,91.00,92.75,91.00,92.05,4985
GRAPHITE.NS,Graphite India Limited,12012011,101.50,102.95,100.20,101.45,58080
GRASIM.NS,Grasim Industries Ltd.,12012011,2315.00,2460.00,2281.75,2412.65,96348
GREAVESCO.NS,Greaves Cotton Limited,12012011,94.25,96.00,93.00,94.95,144568
GREENPLY.NS,Greenply Industries Ltd,12012011,184.00,186.00,183.20,186.00,840
GRINDWELL.NS,Grindwell Norton Limited,12012011,244.90,244.90,232.00,235.30,25485
GRUH.NS,Gruh Finance Limited,12012011,403.00,408.00,396.05,404.40,11381
GSFC.NS,Gujarat State Fertilizers & Chemicals Ltd.,12012011,321.55,338.40,321.55
,333.40,57728
GSKCONS.NS,GlaxoSmithKline Consumer Healthcare Limited,12012011,2151.00,2175.00,
2150.00,2161.30,2112
GSLNOVA.NS,Gslnova,12012011,5.60,5.95,5.60,5.70,7268
GSPL.NS,Gujarat State Petronet Limited,12012011,110.05,111.00,107.60,109.75,1320
755
GSSAMERIC.NS,GSSAMERIC.NS,12012011,179.70,179.70,166.10,174.35,31685
GTL.NS,GTL Limited,12012011,418.00,418.00,415.10,417.35,9143
GTLINFRA.NS,GTL Infrastructure Limited,12012011,41.75,42.25,41.05,42.00,270367
GTNIND.NS,GTN Industries Limited,12012011,24.50,27.75,24.50,26.20,1224
GTNIND.NS,GTN Industries Limited,12012011,24.50,27.75,24.50,26.20,1224
GTOFFSHOR.NS,Great Offshore Limited,12012011,350.20,364.50,346.55,361.80,81733
GUFICBIO.NS,Gufic Biosciences Limited,12012011,6.85,6.85,6.30,6.40,8051
GUJALKALI.NS,Gujarat Alkalies and Chemicals Ltd.,12012011,130.40,132.00,127.05,
129.95,95926
GUJAPOLLO.NS,Gujarat Apollo Industries Limited,12012011,171.15,173.95,168.20,170
.30,10642
GUJFLUORO.NS,Gujarat Fluorochemicals Ltd,12012011,223.00,244.00,220.60,240.20,27
7038
GUJNRECOK.NS,Gujarat NRE Coke Ltd.,12012011,64.00,68.90,64.00,68.45,2961302
GUJRATGAS.NS,Gujarat Gas Co. Ltd,12012011,383.10,386.40,372.10,377.35,14451
GUJSIDHCE.NS,Gujarat Sidhee Cements Ltd,12012011,12.40,12.65,12.35,12.55,76489
GULFOILCO.NS,Gulf Oil Corporation Limited,12012011,99.00,99.50,95.00,97.85,12821
8
GVKPIL.NS,GVK Power & Infrastructure Limited,12012011,37.80,38.20,36.50,37.90,31
72453
HALONIX.NS,Halonix Limited,12012011,117.30,120.00,117.30,119.15,462
HANUNG.NS,Hanung Toys and Textiles Limited,12012011,200.05,224.00,198.10,204.95,
213160
HARITASEA.NS,Harita Seating Systems Limited,12012011,88.00,88.00,88.00,88.00,1
HARRMALAY.NS,Harrisons Malayalam Ltd,12012011,80.80,82.50,79.50,81.50,21913
HATHWAY.NS,Hathway Cable And Datacom,12012011,154.85,155.00,151.10,154.50,5924
HAVELLS.NS,Havells India Limited,12012011,369.00,373.70,362.10,370.95,78967
HBLPOWER.NS,HBL Power Systems Limited,12012011,25.55,26.25,24.90,25.90,104892
HBSTOCK.NS,HB Stockholdings Limited,12012011,23.00,23.00,21.20,22.00,5457
HCC.NS,Hindustan Construction Co. Ltd,12012011,45.30,45.80,42.50,44.40,8897888
HCIL.NS,Himadri Chemicals and Industries Ltd,12012011,42.60,46.50,42.60,45.40,92
58
HCL-INSYS.NS,HCL Infosystems Ltd,12012011,109.95,110.85,105.50,109.50,306598
HCLTECH.NS,HCL Technologies Ltd,12012011,477.00,485.00,466.75,476.65,1344284
HDFC.NS,Housing Development Finance Corporation Ltd.,12012011,664.80,687.25,649.
70,680.65,2651175
HDFCBANK.NS,HDFC Bank Ltd,12012011,2169.00,2214.00,2106.60,2205.30,990533
HDIL.NS,Housing Development and Infrastructure Limite,12012011,161.00,166.70,156
.55,165.65,10067217
HEG.NS,HEG Ltd,12012011,240.45,243.20,234.00,237.30,42374
HEIDELBER.NS,HeidelbergCement India Limited,12012011,43.15,43.40,42.20,42.80,567
52
HELIOSMAT.NS,Helios And Matheson Information Technology Li,12012011,37.25,38.35,
36.30,37.00,18753
HERCULES.NS,HERCULES.NS,12012011,286.00,294.00,282.00,288.40,26414
HERITGFOO.NS,Heritage Foods (India) Ltd.,12012011,205.05,212.00,205.00,209.95,11
158
HEROHONDA.NS,Hero Honda Motors Ltd.,12012011,1841.00,1885.00,1810.00,1874.00,384
124
HEXAWARE.NS,Hexaware Technologies Limited,12012011,119.00,123.70,116.50,122.00,2
475604
HGSL.NS,Hinduja Global Solutions Limited,12012011,363.50,390.00,363.50,383.80,48
26
HIKAL.NS,Hikal Limited,12012011,350.10,362.95,348.00,357.05,1725
HILTON.NS,Hilton Metal Forging Limited,12012011,18.80,18.80,18.10,18.30,409
HIMACHLFU.NS,Himachal Futuristic Communication Ltd,12012011,10.50,10.65,10.00,10
.50,544240
HIMATSEID.NS,Himatsingka Seide Ltd,12012011,47.00,48.75,46.25,48.40,11072
HINDALCO.NS,Hindalco Industries Ltd.,12012011,233.75,238.80,226.45,237.50,107785
56
HINDCOMPO.NS,Hindustan Composites Ltd,12012011,501.00,508.25,500.10,500.45,239
HINDCOPPE.NS,Hindustan Copper Limited,12012011,299.85,301.90,290.00,298.20,11593
6
HINDDORRO.NS,Hindustan Dorr-Oliver Ltd,12012011,112.65,113.40,108.60,110.20,5830
8
HINDMOTOR.NS,Hindustan Motors Ltd.,12012011,21.70,22.35,21.55,22.25,731127
HINDNATGL.NS,Hindusthan National Glass & Industries Limite,12012011,256.00,264.0
0,256.00,261.15,1922
HINDOILEX.NS,Hindustan Oil Exploration Co. Ltd,12012011,205.00,214.20,200.10,212
.60,2148671
HINDPETRO.NS,Hindustan Petroleum Corporation Ltd.,12012011,380.00,384.05,374.10,
382.05,539643
HINDSYNTE.NS,Hind Syntex Ltd.,12012011,4.25,4.60,4.20,4.20,4202
HINDUJAFO.NS,HINDUJAFO.NS,12012011,97.20,105.00,97.20,100.15,569
HINDUJAVE.NS,Hinduja Ventures Limited,12012011,328.00,335.45,310.00,321.90,17862
HINDUNILV.NS,Hindustan Unilever Limited,12012011,309.60,310.50,301.60,304.90,230
7451
HINDZINC.NS,Hindustan Zinc Ltd.,12012011,1400.10,1443.00,1353.50,1417.55,308239
HIRECT.NS,Hind Rectifiers Limited,12012011,69.00,71.40,67.60,70.85,10700
HITACHIHO.NS,Hitachi Home and Life Solutions (India) Limit,12012011,205.50,210.0
0,202.15,207.55,36933
HITECHGEA.NS,Hi-Tech Gears Ltd.,12012011,106.00,109.75,104.55,107.75,1444
HITECHPLA.NS,Hitech Plast Limited,12012011,104.15,107.80,102.00,103.75,690
HMT.NS,HMT Ltd.,12012011,64.00,64.85,63.00,64.50,128669
HOCL.NS,Hindustan Organic Chemicals Ltd,12012011,41.00,41.25,39.20,40.85,34389
HONAUT.NS,HONEYWELL AUTOMATION INDIA LIMITED,12012011,2360.00,2384.95,2355.00,23
78.25,3528
HONDAPOWE.NS,Honda Siel Power Products Ltd.,12012011,437.90,437.90,421.00,427.70
,1365
HOPFL.NS,House of Pearl Fashions Limited,12012011,59.85,59.85,56.00,57.55,6237
HORIZONIN.NS,HORIZONIN.NS,12012011,230.05,240.00,229.05,238.00,2390
HOTELEELA.NS,Hotel Leela Venture Ltd.,12012011,44.85,46.20,43.55,45.80,216517
HOTELRUGB.NS,HOTELRUGB.NS,12012011,12.50,12.50,11.60,12.50,15748
HOVS.NS,HOV Services Limited,12012011,102.30,106.80,100.05,104.90,11466
HSIL.NS,Hsil,12012011,150.00,150.00,125.05,127.25,40062
HTMEDIA.NS,HT Media Limited,12012011,152.95,156.50,150.15,153.00,738301
HYDRBADIN.NS,Hyderabad Industries Ltd,12012011,445.50,451.85,442.50,447.15,7873
IBN18.NS,IBN18.NS,12012011,89.10,91.85,88.90,89.60,137428
IBPOW.NS,Indiabulls Power Limited,12012011,26.55,27.00,26.15,26.80,228769
IBREALEST.NS,Indiabulls Real Estate Limited,12012011,121.50,125.90,119.15,125.10
,4247232
IBSEC.NS,IBSEC.NS,12012011,21.10,21.25,20.45,20.85,1000709
ICICIBANK.NS,ICICI Bank Ltd,12012011,1030.80,1074.25,1024.35,1069.45,6864148
ICIL.NS,Indo Count Industries Ltd,12012011,16.00,16.00,14.25,14.50,1050
ICRA.NS,ICRA Limited,12012011,1151.00,1220.00,1148.00,1202.70,15934
ICSA.NS,ICSA (India) Limited,12012011,123.15,128.10,123.15,126.45,153413
IDBI.NS,Industrial Development Bank of India Limited,12012011,149.60,152.60,146.
05,152.10,5159692
IDEA.NS,Idea Cellular Limited,12012011,67.00,68.90,66.20,67.90,3263049
IDFC.NS,Infrastructure Development Finance Company Li,12012011,162.45,166.00,158
.00,164.50,5457682
IFBAGRO.NS,IFB Agro Industries Ltd,12012011,77.90,78.00,75.45,76.95,5074
IFBIND.NS,IFB Industries Ltd.,12012011,114.95,116.95,111.00,112.35,18113
IFCI.NS,IFCI Limited,12012011,57.95,60.70,56.90,60.40,20171518
IFGLREFRA.NS,IFGL Refractories Ltd,12012011,42.00,42.00,40.30,41.00,8674
IGARASHI.NS,Igarashi Motors India Limited,12012011,71.55,73.50,71.55,73.00,6188
IGL.NS,Indraprastha Gas Limited,12012011,328.00,332.45,320.10,327.35,120994
IGPL.NS,IG Petrochemicals Ltd.,12012011,36.00,36.95,34.45,36.25,1635
IMPAL.NS,India Motor Parts and Accessories Limited,12012011,642.00,642.00,610.25
,625.20,120
IMPEXFERR.NS,Impex Ferro Tech Limited,12012011,10.95,11.10,10.40,10.70,7981
INDBANK.NS,Indbank Merchant Banking Services Ltd,12012011,14.50,14.50,14.10,14.4
5,23399
INDHOTEL.NS,Indian Hotels Co. Ltd.,12012011,98.25,102.70,98.25,101.65,1356249
INDIABULL.NS,Indiabulls Financial Services Limited,12012011,156.00,170.90,152.55
,168.40,998347
INDIACEM.NS,India Cements Ltd.,12012011,104.00,105.40,102.70,104.60,353271
INDIAGLYC.NS,India Glycols Ltd,12012011,137.00,142.20,136.00,140.85,51972
INDIAINFO.NS,India Infoline Limited,12012011,78.20,80.80,77.30,80.35,1021832
INDIANB.NS,Indian Bank,12012011,220.50,223.00,214.55,220.50,263742
INDIANCAR.NS,Indian Card Clothing Co. Ltd.,12012011,123.05,125.50,120.10,125.00,
456
INDIANHUM.NS,Indian Hume Pipe Co. Ltd,12012011,131.05,135.90,130.15,135.10,7209
INDLMETER.NS,IMP Power Ltd,12012011,68.55,71.90,68.55,70.20,4149
INDNIPPON.NS,India Nippon Electricals Limited,12012011,252.10,260.00,252.10,258.
60,564
INDOASIFU.NS,Indo Asian Fusegear Limited,12012011,78.00,78.55,75.85,77.40,18379
INDOCO.NS,Indoco Remedies Limited,12012011,475.05,485.95,475.05,481.75,2348
INDORAMA.NS,Indo Rama Synthetics (India) Limited,12012011,61.00,64.50,61.00,64.3
5,30510
INDOTECH.NS,Indo Tech Transformers Limited,12012011,195.10,200.95,194.00,199.50,
7482
INDOWIND.NS,Indowind Energy Limited,12012011,25.10,25.95,24.90,25.55,97156
INDRAMEDC.NS,Indraprastha Medical Corporation Ltd.,12012011,38.95,39.65,38.10,39
.25,20775
INDSWFTLA.NS,Ind-Swift Laboratories Ltd.,12012011,97.55,104.00,97.55,103.45,6917
5
INDSWFTLT.NS,Ind-Swift Limited,12012011,32.40,33.25,31.80,32.60,25420
INDUSFILA.NS,Indus Fila Limited,12012011,24.30,25.70,24.15,25.30,856
INDUSINDB.NS,IndusInd Bank Limited,12012011,235.10,244.65,232.00,242.80,1168829
INEABS.NS,INEOS ABS (India) Limited,12012011,405.00,409.55,390.25,402.90,25990
INFINITE.NS,Infinite Computer Sol Limited,12012011,191.00,202.20,190.00,201.20,9
2055
INFODRIVE.NS,Info Drive Software Limited,12012011,18.60,19.50,18.60,19.45,503
INFOEDGE.NS,INFOEDGE.NS,12012011,0.00,0.00,0.00,0.00,0
INFOMEDIA.NS,Infomedia India Limited,12012011,21.90,22.15,21.30,21.70,20023
INFOSYSTC.NS,Infosys Technologies Ltd.,12012011,3350.00,3390.00,3318.20,3377.30,
1254425
INFOTECEN.NS,Infotech Enterprises Ltd,12012011,172.80,174.95,168.80,171.80,7072
INGERRAND.NS,Ingersoll Rand (India) Ltd.,12012011,467.50,467.50,445.00,458.35,75
31
INGVYSYAB.NS,ING Vysya Bank Limited,12012011,328.00,333.00,326.00,329.00,50973
INOXLEISU.NS,INOX Leisure Limited,12012011,60.60,62.00,59.00,61.45,246803
INSECTICI.NS,Insecticides (India) Limited,12012011,215.00,217.00,211.20,216.00,1
6539
IOB.NS,Indian Overseas Bank,12012011,134.05,136.50,130.10,135.50,758643
IOC.NS,Indian Oil Corporation Ltd,12012011,301.25,334.90,301.25,319.55,1346318
IOLN.NS,IOLN.NS,12012011,11.35,11.40,11.00,11.15,7654
IPCALAB.NS,IPCA Laboratories Ltd.,12012011,312.50,340.05,312.50,334.15,31521
IPRINGLTD.NS,IP Rings Limited,12012011,92.00,93.70,85.55,92.35,15
IRB.NS,IRB.NS,12012011,214.00,218.85,210.70,217.80,374776
ISMTLTD.NS,ISMT Limited,12012011,64.00,67.10,62.70,66.50,416245
ISPATIND.NS,Ispat Industries Limited,12012011,23.05,23.40,22.45,23.30,12336084
ITC.NS,ITC Ltd.,12012011,172.15,174.40,168.60,173.75,5116233
ITDCEM.NS,ITD Cementation India Limited,12012011,235.00,252.00,235.00,239.25,208
38
ITI.NS,ITI Ltd.,12012011,40.10,40.45,39.20,40.15,157225
IVC.NS,IL&FS Investment Managers Limited,12012011,40.30,40.45,39.25,39.70,37279
IVP.NS,IVP Ltd.,12012011,48.20,50.50,48.00,50.30,709
IVRCLINFR.NS,IVRCL Infrastructures & Projects Ltd.,12012011,116.90,116.90,109.00
,114.35,1875228
JAGRAN.NS,Jagran Prakashan Limited,12012011,122.00,124.65,122.00,123.80,185263
JAGSNPHAR.NS,Jagsonpal Pharmaceuticals Ltd.,12012011,21.85,22.35,21.70,22.05,113
41
JAIBALAJI.NS,Jai Balaji Industries Limited,12012011,238.00,242.90,235.00,240.85,
10142
JAICORPLT.NS,Jai Corp Limited,12012011,200.10,203.30,197.15,202.10,215935
JAINSTUDI.NS,Jain Studios Limited,12012011,9.55,9.65,8.15,8.90,15594
JAYAGROGN.NS,Jayant Agro Organics Ltd.,12012011,105.00,106.95,99.00,101.55,30405
JAYBARMAR.NS,Jay Bharat Maruti Ltd,12012011,96.50,101.00,96.00,99.40,23957
JAYNECOIN.NS,JAYNECOIN.NS,12012011,29.60,30.25,28.40,29.70,218356
JAYSREETE.NS,Jayshree Tea & Industries Ltd,12012011,173.00,179.00,166.50,177.55,
68135
JBCHEPHAR.NS,JB Chemicals & Pharmaceuticals Ltd.,12012011,135.00,138.80,135.00,1
38.35,214024
JBFIND.NS,JBF Industries Ltd.,12012011,171.40,183.50,169.50,178.30,540937
JBMAUTOCO.NS,JBMAUTOCO.NS,12012011,0.00,0.00,0.00,0.00,0
JBMAUTOCO.NS,JBMAUTOCO.NS,12012011,0.00,0.00,0.00,0.00,0
JCTEL.NS,JCTEL.NS,12012011,1.60,1.70,1.60,1.65,52339
JDORGOCHE.NS,JD Orgochem Limited,12012011,3.25,3.25,3.25,3.25,1
JENSONICO.NS,Jenson & Nicholson (India) Ltd,12012011,4.80,4.90,4.65,4.75,1946
JETAIRWAY.NS,Jet Airways (India) Ltd.,12012011,725.90,731.40,698.20,713.05,77579
8
JHS.NS,JHS Svendgaard Laboratories Limited,12012011,90.00,97.90,90.00,95.15,1787
9
JIKIND.NS,JIK Industries Limited,12012011,10.15,10.45,10.05,10.15,10140
JINDALPHO.NS,Jindal Photo Limited,12012011,198.00,212.00,196.10,207.90,823165
JINDALPOL.NS,Jindal Poly Films Limited,12012011,545.10,553.50,537.00,544.50,1003
736
JINDALSTE.NS,Jindal Steel & Power Ltd.,12012011,679.90,698.00,670.20,693.25,8780
11
JINDALSWH.NS,Jindal South West Holdings Limited,12012011,1339.70,1380.00,1275.00
,1371.65,110103
JINDCOT.NS,Jindal Cotex Limited,12012011,102.05,109.00,99.00,104.10,109967
JINDRILL.NS,Jindal Drilling And Industries Limited,12012011,508.00,508.00,492.50
,498.60,24017
JISLJALEQ.NS,Jain Irrigation Systems Limited,12012011,216.00,224.30,214.50,220.0
0,1039724
JKCEMENT.NS,JK Cement Limited,12012011,140.00,140.00,136.60,138.55,4856
JKIL.NS,JKIL.NS,12012011,173.45,173.45,166.00,169.75,2566
JKLAKSHMI.NS,JK Lakshmi Cement Limited,12012011,53.00,54.00,52.20,53.10,103213
JKPAPER.NS,JK Paper Limited,12012011,52.70,53.70,52.00,52.80,58734
JKTYRE.NS,JK Tyre & Industries Limited,12012011,122.30,123.95,121.10,123.50,4077
5
JMCPROJEC.NS,JMC Projects (India) Ltd.,12012011,195.00,196.00,188.00,189.40,722
7
JMFINANCI.NS,JM Financial Limited,12012011,29.95,30.70,29.40,30.10,895267
JMTAUTOLT.NS,JMT Auto Limited,12012011,88.10,89.75,83.30,87.05,1139
JOCIL.NS,Jocil Limited,12012011,310.10,319.85,310.10,312.50,429
JPASSOCIA.NS,Jaiprakash Associates Limited,12012011,95.90,96.95,93.20,96.45,1905
3696
JPPOWER.NS,Jppower,12012011,50.30,51.90,49.10,51.60,1034287
JSL.NS,JSL Limited,12012011,103.00,103.70,100.95,102.60,39303
JSWENERGY.NS,JSW Energy Limited,12012011,92.00,93.00,90.00,91.85,878068
JSWSTEEL.NS,JSW Steel Limited,12012011,948.40,999.00,948.40,995.70,2255710
JUBILANT.NS,Jubilant Organosys Limited,12012011,262.00,266.00,249.05,261.35,4915
4
JUBLFOOD.NS,Jubilant Foodworks Limited,12012011,568.00,581.65,557.50,578.60,7260
87
JUMBO.NS,Jumbo Bag Limited,12012011,38.25,40.00,37.15,37.55,7559
JUNIORBEE.NS,Benchmark Mutual Fund-Nifty Junior Benchmark ,12012011,114.42,114.9
9,112.62,114.73,32840
JUPITER.NS,Jupiter Bioscience Limited,12012011,39.50,41.80,34.30,35.20,13463510
JYOTHYLAB.NS,Jyothy Laboratories Limited,12012011,275.00,280.00,273.00,277.75,26
960
JYOTISTRU.NS,Jyoti Structures Ltd,12012011,124.00,124.80,119.45,122.70,100439
KABRAEXTR.NS,Kabra Extrusion Technik Ltd,12012011,69.75,74.00,68.50,70.10,14824
KAJARIACE.NS,Kajaria Ceramics Ltd,12012011,70.90,72.50,69.75,72.15,100707
KAKATCEM.NS,Kakatiya Cement Sugar & Industries Ltd,12012011,75.30,78.50,75.30,77
.15,1645
KALECONSU.NS,Kale Consultants Limited,12012011,105.85,105.90,102.00,103.05,17492
KALINDEE.NS,Kalindee Rail Nirman (Engineers) Limited,12012011,174.00,177.45,171.
15,176.85,488623
KALPATPOW.NS,Kalpataru Power Transmission Ltd,12012011,160.65,164.00,157.00,159.
00,40166
KALYANIFR.NS,Kalyani Forge Limited,12012011,173.00,173.00,160.20,160.20,51
KAMATHOTE.NS,Kamat Hotels (I) Ltd,12012011,100.00,104.30,100.00,103.35,2108
KANORICHE.NS,Kanoria Chemicals & Industries Ltd,12012011,33.70,33.70,32.50,32.85
,6510
KANSAINER.NS,Kansai Nerolac Paints Limited,12012011,897.00,905.00,896.15,900.00,
615
KARURVYSY.NS,Karur Vysya Bank Ltd,12012011,504.00,508.00,498.00,500.90,47119
KAUSHALYA.NS,Kaushalya Infrastructure Development Corporat,12012011,14.10,14.10,
13.25,13.35,13823
KAVVERITE.NS,Kavveri Telecom Products Limited,12012011,118.80,119.60,115.50,117.
20,43556
KCP.NS,KCP Ltd,12012011,30.00,30.85,29.50,30.65,28502
KCPSUGIND.NS,KCP Sugar and Industries Corporation Ltd.,12012011,19.25,19.70,19.0
0,19.35,64313
KEI.NS,KEI Industries Limited,12012011,29.30,29.75,27.95,28.90,177547
KEMROCK.NS,Kemrock Industries and Exports Limited,12012011,522.10,540.70,518.20,
536.45,7182
KERNEX.NS,Kernex Microsystems (India) Limited,12012011,156.80,162.00,151.00,162.
00,151338
KESARENT.NS,Kesar Enterprises Ltd.,12012011,55.60,58.65,54.05,55.70,605
KESORAMIN.NS,Kesoram Industries Ltd.,12012011,239.40,239.40,231.05,235.30,6372
KFA.NS,Kingfisher Airlines Limited,12012011,57.25,58.70,56.50,58.30,2370455
KGL.NS,Karuturi Global Limited,12012011,19.90,20.75,19.85,20.75,3950830
KHAITANEL.NS,Khaitan Electricals Limited,12012011,143.50,150.00,143.50,149.95,35
2
KHAITANLT.NS,KHAITANLT.NS,12012011,38.40,41.00,37.50,40.40,207
KHANDSE.NS,Khandwala Securities Limited,12012011,17.90,18.85,17.90,18.65,4828
KIL.NS,Kamdhenu Ispat Limited,12012011,23.00,23.00,21.50,22.25,24872
KINETICMO.NS,Kinetic Motor Company Limited,12012011,26.70,27.80,26.25,27.55,4392
4
KIRIDYES.NS,KIRIDYES.NS,12012011,383.00,393.90,376.70,385.20,385146
KKCL.NS,Kewal Kiran Clothing Limited,12012011,615.50,620.00,610.00,619.15,2069
KLGSYSTEL.NS,KLG Systel Ltd.,12012011,86.25,86.90,83.20,85.15,191686
KMSUGAR.NS,K.M.Sugar Mills Limited,12012011,3.70,5.00,3.70,4.85,22808
KNRCON.NS,KNRCON.NS,12012011,151.00,155.00,150.00,151.45,12594
KOHINOOR.NS,Kohinoor Foods Limited,12012011,52.75,53.60,52.20,52.85,84355
KOLTEPATI.NS,Kolte - Patil Developers Limited,12012011,47.30,48.60,46.80,47.75,9
6592
KOPDRUGS.NS,KDL Biotech Limited,12012011,8.10,8.85,8.10,8.25,325
KOPRAN.NS,Kopran Ltd.,12012011,35.00,35.40,34.00,34.55,84359
KOTAKBANK.NS,Kotak Mahindra Bank Limited,12012011,420.10,429.50,415.00,423.75,10
11401
KOTAKGOLD.NS,Kotak Mutual Fund - Gold Exchange Traded Fund,12012011,1989.70,1990
.00,1981.00,1985.85,1517
KOTAKNIFT.NS,Kotak Nifty Limited,12012011,580.00,589.90,577.00,587.95,1560
KOTAKPSUB.NS,Kotak Mahindra Mutual Fund,12012011,441.00,441.00,432.00,440.00,145
8
KOTARISUG.NS,Kothari Sugars And Chemicals Limited,12012011,8.20,8.30,7.80,7.95,3
5183
KOTHARIPE.NS,Kothari Petrochemicals Ltd,12012011,7.75,8.20,7.75,8.20,5113
KOTHARIPR.NS,Kothari Products Ltd.,12012011,430.00,432.00,422.00,432.00,137
KOUTONS.NS,Koutons Retail India Limited,12012011,46.00,47.40,43.25,44.30,341152
KPIT.NS,KPIT Cummins Infosystems Limited,12012011,150.10,152.80,147.60,149.60,26
1816
KPRMILL.NS,K.P.R. Mill Limited,12012011,172.00,190.90,172.00,178.10,40725
KRBL.NS,KRBL Limited,12012011,36.90,37.40,36.05,37.15,394025
KRISHNAEN.NS,KRISHNAEN.NS,12012011,2.45,2.65,2.35,2.50,8830
KSBPUMPS.NS,KSB Pumps Ltd.,12012011,514.00,522.00,514.00,520.90,1990
KSCL.NS,Kaveri Seed Company Limited,12012011,326.00,345.80,312.00,336.85,23226
KSE.NS,KSE Limited,12012011,175.00,175.00,173.25,174.30,900
KSERAPRO.NS,K Sera Sera Productions Limited,12012011,11.15,11.30,11.00,11.15,109
1901
KSK.NS,KSK Energy Ventures Limited,12012011,109.25,111.90,106.25,108.30,162484
KSOILS.NS,K S Oils Limited,12012011,43.00,44.30,42.10,44.05,1194588
KTKBANK.NS,The Karnataka Bank Limited,12012011,150.60,153.00,148.30,151.25,40921
1
LAKPRE.NS,Lakshmi Precision Screws Limited,12012011,61.40,61.95,57.00,59.30,2667
LAKSHMIEF.NS,Lakshmi Energy and Foods Limited,12012011,64.25,65.50,62.30,63.75,9
7074
LAKSHMIMI.NS,Lakshmi Mills Co,12012011,2225.00,2225.00,2075.00,2091.40,127
LAKSHVILA.NS,Lakshmi Vilas Bank Ltd,12012011,105.80,106.50,103.15,105.80,122651
LANCOIN.NS,Lanco Industries Ltd,12012011,48.00,49.95,47.00,48.95,16461
LAOPALA.NS,La Opala RG Limited,12012011,68.95,69.00,65.15,68.70,4002
LAXMIMACH.NS,Lakshmi Machine Works Ltd.,12012011,2201.20,2359.95,2201.20,2334.75
,1555
LCCINFOTE.NS,LCC Infotech Limited,12012011,1.10,1.10,1.00,1.10,64445
LGBFORGE.NS,LGB Forge Limited,12012011,3.50,3.65,3.30,3.65,37066
LIBERTSHO.NS,Liberty Shoes Ltd,12012011,104.30,107.20,101.60,105.80,54661
LICHSGFIN.NS,LIC Housing Finance Ltd,12012011,170.00,171.60,163.70,169.95,360507
1
LIQUIDBEE.NS,Benchmark Asset Management Company Private Li,12012011,999.99,1000.
01,999.99,999.99,94932
LITL.NS,Lanco Infratech Limited,12012011,55.50,56.85,54.55,56.45,2465559
LLOYDELEN.NS,Lloyd Electric & Engineering Ltd,12012011,68.10,68.45,66.10,67.70,3
5183
LLOYDFIN.NS,Lloyds Finance Ltd.,12012011,1.35,1.40,1.30,1.40,1702
LLOYDSTEE.NS,Lloyds Steel Industries Ltd.,12012011,16.45,16.85,16.15,16.35,43994
6
LML.NS,LML Ltd.,12012011,11.30,11.30,10.85,11.15,329427
LOGIXMICR.NS,Logix Microsystems Limited,12012011,26.85,27.35,26.30,26.95,6890
LOKESHMAC.NS,LOKESH MACHINES LIMITED,12012011,51.00,51.00,48.55,49.65,11731
LOTUSEYE.NS,Lotus Eye Care Hospital Limited,12012011,14.35,14.35,13.25,13.65,127
61
LPDC.NS,Landmark Property Development Company Limited,12012011,3.60,3.60,3.45,3.
60,14064
LT.NS,Larsen & Toubro Limited,12012011,1800.00,1800.00,1728.20,1760.15,3261251
LUMAXAUTO.NS,Lumax Automotive Systems Limited,12012011,42.90,42.90,39.90,42.45,5
802
LUMAXIND.NS,Lumax Industries Ltd,12012011,370.00,400.00,370.00,386.15,6960
LUMAXTECH.NS,Lumax Auto Technologies Limited,12012011,165.00,165.00,159.30,162.4
5,15633
LUPIN.NS,Lupin Limited,12012011,455.00,463.75,443.60,462.25,586440
LYKALABS.NS,Lyka Labs Ltd,12012011,27.00,27.20,26.05,27.00,16353
MADHAV.NS,Madhav Marbles and Granites Limited,12012011,24.75,27.45,24.75,26.50,5
639
MADHUCON.NS,Madhucon Projects Limited,12012011,108.15,111.20,105.50,108.20,13155
MADRASCEM.NS,Madras Cements Ltd.,12012011,101.65,103.70,99.00,100.85,65070
MADRASFER.NS,MADRASFER.NS,12012011,18.80,19.90,18.50,19.60,232157
MAGMA.NS,Magma Shrachi Finance Limited,12012011,65.00,66.50,63.75,64.45,252102
MAGNUM.NS,Magnum Ventures Limited,12012011,8.00,8.50,7.85,8.35,29382
MAHABANK.NS,Bank of Maharashtra,12012011,61.75,63.10,61.00,62.70,213566
MAHINDFOR.NS,Mahindra Forgings Limited,12012011,80.90,80.90,77.35,79.85,52057
MAHINDUGI.NS,Mahindra Ugine Steel Co. Ltd,12012011,60.30,63.50,60.30,62.70,16888
MAHLIFE.NS,Mahindra Lifespace Developers Limited,12012011,350.05,355.90,345.10,3
50.05,23783
MAHSCOOTE.NS,Maharashtra Scooters Ltd,12012011,408.85,409.00,376.00,397.00,1936
MAHSEAMLE.NS,Maharashtra Seamless Ltd,12012011,372.00,372.00,361.10,362.45,60314
MALUPAPER.NS,Malu Paper Mills Limited,12012011,13.10,14.25,13.10,14.00,1361
MALWACOTT.NS,Malwa Cotton Spg. Mills Ltd,12012011,45.30,47.35,44.15,46.90,891
MANAKSIA.NS,Manaksia Limited,12012011,77.05,81.30,77.00,79.00,13132
MANALIPET.NS,Manali Petrochemical Ltd,12012011,14.50,14.50,14.00,14.30,69570
MANALU.NS,Man Aluminium Limited,12012011,62.00,62.00,55.50,56.05,315
MANGALAM.NS,Mangalam Drugs And Organics Limited,12012011,15.50,15.65,15.50,15.65
,2150
MANGCHEFE.NS,MANGCHEFE.NS,12012011,37.10,37.90,36.25,37.75,404383
MANGLMCEM.NS,Mangalam Cement Ltd,12012011,130.00,131.80,127.20,129.05,11456
MANGTIMBE.NS,Mangalam Timber Products Ltd,12012011,19.45,19.45,18.00,18.35,3005
MANINDS.NS,Man Industries (India) Ltd.,12012011,76.00,78.40,75.50,77.65,19283
MANUGRAPH.NS,Manugraph India Ltd.,12012011,54.15,56.50,54.15,55.20,6087
MARALOVER.NS,Maral Overseas Ltd,12012011,17.00,18.75,17.00,17.60,4026
MARG.NS,Marg Limited,12012011,141.35,141.35,132.50,135.25,57956
MARICO.NS,Marico Limited,12012011,127.95,127.95,121.35,121.95,196061
MARKSANS.NS,Marksans Pharma Limited,12012011,3.30,3.40,3.25,3.30,199645
MARUTI.NS,Maruti Udyog Limited,12012011,1324.00,1328.90,1294.90,1317.65,316610
MASTEK.NS,Mastek Ltd,12012011,173.00,176.90,172.10,175.10,18671
MAWANASUG.NS,Mawana Sugars Limited,12012011,28.05,29.40,27.15,28.60,30613
MAX.NS,Max India Ltd,12012011,144.60,146.80,142.00,146.25,128320
MAXWELL.NS,Maxwell Industries Limited,12012011,18.45,19.00,18.00,18.30,4265
MAYTASINF.NS,Maytas Infra Limited,12012011,184.75,188.90,180.55,183.65,29021
MBECL.NS,Mcnally Bharat Engineering Company Limited,12012011,222.05,227.00,218.0
5,226.45,19481
MBLINFRA.NS,MBL Infrastructures Limited,12012011,199.00,204.70,193.40,200.90,224
12
MCDHOLDIN.NS,McDowell Holdings Limited,12012011,129.55,129.55,124.00,125.80,6817
MCDOWELL-.NS,United Spirits Limited,12012011,1299.80,1332.80,1290.00,1327.50,152
097
MCLEODRUS.NS,Mcleod Russel India Limited,12012011,207.85,210.95,201.60,209.55,16
8306
MEGASOFT.NS,Megasoft Limited,12012011,29.00,29.00,28.25,28.90,17612
MEGH.NS,Meghmani Organics Limited,12012011,17.00,17.30,16.50,16.90,88903
MELSTAR.NS,Melstar Information Technologies Ltd.,12012011,10.35,10.65,10.25,10.2
5,3555
MERCK.NS,Merck Limited,12012011,715.90,720.00,695.00,699.45,7894
MHRIL.NS,Mahindra Holidays & Resorts India Limited,12012011,376.25,385.95,366.50
,378.35,3378
MIC.NS,MIC Electronics Limited,12012011,33.90,33.90,32.00,33.45,181488
MICROTECH.NS,Micro Technologies (India) Limited,12012011,151.95,154.75,149.30,15
3.40,19387
MID-DAY.NS,Mid-Day Multimedia Limited,12012011,39.55,39.55,38.00,38.90,35727
MINDAIND.NS,Minda Industries Limited,12012011,282.50,292.00,281.00,283.00,1374
MINDTREE.NS,MindTree Consulting Limited,12012011,528.80,528.80,510.05,519.40,863
7
MIRCELECT.NS,MIRC Electronics Ltd.,12012011,23.50,23.75,22.75,23.25,56519
MIRZAINT.NS,Mirza International Limited,12012011,21.55,22.05,20.45,22.05,88065
MLL.NS,Mercator Lines Limited,12012011,49.10,49.95,47.10,49.45,3009801
MMFL.NS,MM Forgings Ltd.,12012011,126.00,128.00,125.15,127.95,1448
MMTC.NS,MMTC Limited,12012011,1125.00,1137.85,1101.00,1118.90,11924
MONNETISP.NS,Monnet Ispat Ltd,12012011,561.00,564.00,544.10,559.50,33820
MONSANTO.NS,Monsanto India Limited,12012011,1750.00,1792.00,1738.00,1756.70,851
MORARJETE.NS,MORARJETE.NS,12012011,25.90,25.90,21.25,22.90,2380
MOREPENLA.NS,Morepen Laboratories Ltd,12012011,5.90,6.05,5.85,5.95,131164
MOSERBAER.NS,Moser-Baer (I) Ltd,12012011,58.80,60.75,56.00,59.90,791800
MOTHERSUM.NS,Motherson Sumi Systems Ltd.,12012011,180.10,184.00,179.00,180.25,95
296
MOTILALOF.NS,Motilal Oswal Financial Services Limited,12012011,140.00,157.95,140
.00,153.50,5638
MOTOGENFI.NS,The Motor & General Finance Ltd,12012011,46.95,46.95,44.95,46.00,87
35
MPHASIS.NS,MphasiS Limited,12012011,684.75,685.00,669.05,679.65,147877
MPSLTD.NS,Mpsltd,12012011,43.10,43.70,42.50,42.80,1592
MRF.NS,MRF Ltd.,12012011,6690.00,6800.00,6550.00,6684.30,9223
MRO-TEK.NS,MRO-TEK Limited,12012011,22.85,22.85,21.60,22.20,10269
MRPL.NS,Mangalore Refinery and Petrochemicals Ltd.,12012011,69.50,70.00,66.80,69
.60,739347
MSPL.NS,MSP Steel & Power Limited,12012011,62.05,63.00,61.00,62.40,43467
MTNL.NS,Mahanagar Telephone Nigam Ltd.,12012011,52.30,53.10,51.10,52.90,501473
MUDRA.NS,Mudra Lifestyle Limited,12012011,58.50,59.00,58.00,58.85,80109
MUKANDENG.NS,Mukand Engineers Limited,12012011,37.20,38.20,36.10,37.55,3732
MUKANDLTD.NS,Mukand Limited,12012011,56.00,58.00,54.20,55.75,18446
MUKTAARTS.NS,Mukta Arts Ltd.,12012011,47.50,48.25,46.75,47.25,207
MUNDRAPOR.NS,Mundra Port and Special Economic Zone Limited,12012011,140.40,140.8
5,136.50,139.75,1045506
MUNJALAU.NS,Munjal Auto Industries Limited,12012011,120.00,122.75,117.00,120.70,
1721
MUNJALSHO.NS,Munjal Showa Ltd,12012011,51.30,56.00,51.30,52.85,9030
MURLIIND.NS,Murli Industries Limited,12012011,51.10,52.30,51.00,51.85,41674
MURUDCERA.NS,Murudeshwar Ceramics Ltd,12012011,21.95,22.35,21.15,22.30,6164
MVL.NS,MVL Limited,12012011,29.00,29.45,28.00,29.10,538229
MVLIND.NS,MVL Industries Limited,12012011,19.15,20.00,19.15,19.95,1127
MYSOREBAN.NS,State Bank Of MySore,12012011,703.45,703.45,675.00,679.85,8457
NAGARCONS.NS,Nagarjuna Construction Co. Ltd,12012011,126.50,127.20,122.00,126.25
,797930
NAGARFERT.NS,Nagarjuna Fertiliser & Chemicals Ltd.,12012011,30.15,31.00,29.50,30
.75,5289096
NAGREEKCA.NS,Nagreeka Capital & Infrastructure Limited,12012011,34.10,36.00,34.0
0,36.00,1200
NAGREEKEX.NS,Nagreeka Exports Limited,12012011,36.40,39.75,36.40,37.25,12879
NAHARCAP.NS,NAHARCAP.NS,12012011,78.05,81.95,78.05,79.85,4261
NAHARINDU.NS,Nahar Industrial Enterprises Limited,12012011,71.60,71.60,68.85,70.
50,5140
NAHARINVS.NS,Nahar Investments and Holding Limited,12012011,40.05,40.05,38.75,39
.10,7707
NAHARSPIN.NS,Nahar Spinning Mills Ltd.,12012011,120.00,120.00,112.15,115.90,1136
0
NANDAN.NS,Nandan Exim Limited,12012011,2.25,2.30,2.15,2.20,209864
NATCOPHAR.NS,Natco Pharma Limited,12012011,290.00,300.45,285.10,297.90,44768
NATIONALU.NS,National Aluminium Company Limited,12012011,373.20,383.00,369.15,38
0.25,52107
NATNLSTEE.NS,NATIONAL STEEL AND AGRO INDUSTRIES LIMITED,12012011,22.00,23.10,22.
00,22.60,5446
NAVBARFER.NS,Nava Bharat Ferro Alloys Ltd,12012011,0.00,0.00,0.00,0.00,0
NAVINFLUO.NS,Navin Fluorine International Limited,12012011,287.00,288.70,278.60,
282.85,33674
NAVNETPUB.NS,Navneet Publications Ltd.,12012011,58.70,62.40,56.40,61.90,703882
NBVENTURE.NS,Nava Bharat Ventures Limited,12012011,332.00,332.00,322.05,325.30,2
59760
NCLIND.NS,NCL Industries Limited,12012011,28.05,28.50,27.55,28.45,4280
NDTV.NS,New Delhi Television Limited,12012011,82.80,82.90,80.00,81.60,56637
NECLIFE.NS,Nectar Lifesciences Limited,12012011,27.60,29.00,26.10,28.20,100285
NELCAST.NS,Nelcast Limited,12012011,104.00,105.90,102.00,104.95,35545
NELCO.NS,NELCO Limited,12012011,105.80,107.65,102.60,106.50,96371
NEOCURE.NS,Neocure Therapeutics Ltd,12012011,4.00,4.05,4.00,4.05,2027
NEPCMICON.NS,NEPC India Ltd,12012011,5.40,5.90,5.35,5.75,57471
NESCO.NS,NESCO.NS,12012011,523.50,550.00,520.05,528.15,6687
NESTLEIND.NS,Nestle India Limited,12012011,3829.50,3896.00,3790.00,3810.40,16802
NETWORK18.NS,Network 18 Fincap Limited,12012011,130.10,136.00,129.25,131.60,1363
0
NEULANDLA.NS,Neuland Laboratories Ltd,12012011,130.90,130.90,122.25,128.95,916
NEYVELILI.NS,Neyveli Lignite Corporation Limited,12012011,125.10,126.80,122.50,1
25.80,188469
NFL.NS,National Fertilizers Limited,12012011,102.00,103.80,100.00,103.05,140536
NHPC.NS,NHPC Limited,12012011,27.10,27.40,26.95,27.30,4425496
NICCO.NS,Nicco Corporation Limited,12012011,3.90,4.10,3.85,3.95,15629
NIFTYBEES.NS,Benchmark Mutual Fund,12012011,588.00,597.50,576.90,594.89,117468
NIITLTD.NS,NIIT Limited,12012011,57.00,57.35,55.00,57.00,185180
NIITTECH.NS,NIIT Technologies Limited,12012011,204.00,207.00,204.00,205.10,51247
NILKAMAL.NS,Nilkamal Limited,12012011,347.55,354.65,343.00,349.00,3518
NIPPOBATR.NS,Nippo Batteries Co. Limited,12012011,420.65,435.55,417.00,427.80,43
9
NIRMA.NS,Nirma Ltd.,12012011,226.00,231.50,226.00,230.90,25492
NISSAN.NS,NISSAN.NS,12012011,3.00,3.15,3.00,3.10,275842
NITCO.NS,Nitco Tiles Limited,12012011,66.85,66.90,63.75,65.40,30129
NITINFIRE.NS,Nitin Fire Protection Industries Limited,12012011,71.50,74.75,71.50
,73.90,77124
NITINSPIN.NS,Nitin Spinners Limited,12012011,11.60,12.05,10.55,11.90,55638
NMDC.NS,NMDC.NS,12012011,261.25,267.70,259.95,266.40,121299
NOCIL.NS,National Organic Chemical Industries Ltd.,12012011,18.25,18.60,18.10,18
.40,359609
NOIDATOLL.NS,Noida Toll Bridge Company Ltd,12012011,29.20,29.30,28.50,29.00,2368
29
NORBTEAEX.NS,Norben Tea & Exports Ltd.,12012011,10.80,10.80,10.20,10.55,19628
NORTHGATE.NS,Northgate Technologies Limited,12012011,16.10,16.30,15.10,16.20,435
29
NOVOPANIN.NS,Novopan Industries Limited,12012011,32.10,32.50,31.00,32.35,1930
NRBBEARIN.NS,NRB Bearing Limited,12012011,53.20,54.00,52.25,53.75,17167
NRC.NS,NRC Ltd.,12012011,8.75,8.85,7.90,8.30,64934
NSIL.NS,Nalwa Sons Investments Limited,12012011,911.00,947.80,905.45,929.10,56
NTPC.NS,NTPC Limited,12012011,190.30,194.70,185.60,191.50,2100864
NUCHEM.NS,Nuchem Ltd,12012011,6.10,6.45,6.00,6.25,5543
NUCLEUS.NS,Nucleus Software Exports Limited,12012011,116.20,118.75,115.20,118.05
,17924
NUMERICPW.NS,Numeric Power Systems Limited,12012011,295.00,305.00,295.00,300.05,
2365
NUTEK.NS,Nu Tek India Limited,12012011,15.80,16.25,15.55,15.80,547521
OCL.NS,OCL India Ltd.,12012011,107.00,107.75,104.00,105.75,43805
OFSS.NS,Oracle Financial Services Software Limited,12012011,2192.80,2243.95,2176
.25,2236.90,24757
OIL.NS,Oil India Limited,12012011,1342.70,1345.90,1303.00,1309.60,50648
OILCOUNTU.NS,Oil Country Tubular Ltd,12012011,86.75,92.40,85.05,87.25,22327
OISL.NS,OCL Iron and Steel Limited,12012011,62.00,62.55,60.50,60.75,10437
OMAXAUTO.NS,OMAX AUTOS LIMITED,12012011,46.00,47.90,45.70,47.60,2064
OMAXE.NS,Omaxe Limited,12012011,145.05,146.90,142.35,146.25,103752
OMNITECH.NS,Omnitech Infosolutions Limited,12012011,185.00,187.50,176.20,186.35,
27789
ONGC.NS,Oil & Natural Gas Corpn Ltd,12012011,1190.00,1211.00,1148.05,1186.65,242
2840
ONMOBILE.NS,ONMOBILE.NS,12012011,270.20,275.00,267.25,274.10,144366
ONWARDTEC.NS,Onward Technologies Ltd,12012011,52.90,55.15,51.00,55.00,211380
OPTOCIRCU.NS,Opto Circuits (India) Limited,12012011,232.00,243.80,232.00,241.25,
716241
ORBITCORP.NS,Orbit Corporation Limited,12012011,69.50,70.70,66.70,70.20,544084
ORCHIDCHE.NS,Orchid Chemicals & Pharmaceuticals Ltd,12012011,265.50,294.90,259.2
0,292.35,7644326
ORIENTABR.NS,Orient Abrasives Limited,12012011,35.00,36.35,35.00,35.95,30305
ORIENTBAN.NS,Oriental Bank of Commerce,12012011,366.40,372.80,346.00,364.90,7883
55
ORIENTCER.NS,Orient Ceramics & Industrial Limited,12012011,67.00,71.95,67.00,69.
85,395
ORIENTHOT.NS,Oriental Hotels Ltd,12012011,31.75,33.40,31.55,32.10,12499
ORIENTPPR.NS,Orient Paper & Industries Ltd,12012011,51.40,51.50,49.70,51.20,6886
3
OUDHSUG.NS,Oudh Sugar Mills Ltd,12012011,36.30,38.25,36.00,37.95,16128
PAGEIND.NS,Page Industries Limited,12012011,1495.00,1520.00,1470.00,1502.75,685
PANACEABI.NS,Panacea Biotec Ltd.,12012011,199.00,200.85,196.00,197.65,6392
PANORAMUN.NS,Panoramic Universal Limited,12012011,21.00,22.15,19.65,20.70,42764
PANTALOON.NS,Pantaloon Retail (India) Ltd.,12012011,350.00,351.85,345.10,349.95,
197750
PAPERPROD.NS,The Paper Products Limited,12012011,55.50,55.50,54.10,55.15,5924
PARACABLE.NS,Paramount Communications Ltd,12012011,5.80,5.95,5.75,5.80,33807
PARAL.NS,Parekh Aluminex Limited,12012011,300.00,303.50,280.00,303.50,26816
PAREKHPLA.NS,Parekh Platinum Ltd,12012011,6.30,6.30,6.00,6.15,10070
PARSVNATH.NS,Parsvnath Developers Limited,12012011,55.90,56.45,53.65,55.20,71904
5
PATELENG.NS,Patel Engineering Limited,12012011,277.70,277.70,264.05,271.85,27049
8
PATINTLOG.NS,Patel Integrated Logistics Limited,12012011,29.25,30.95,27.25,29.90
,3313
PATNI.NS,Patni Computer Systems Limited,12012011,445.00,457.40,440.85,455.45,166
2353
PATSPINLT.NS,Patspin India Ltd,12012011,17.05,17.70,16.80,17.60,7451
PBAINFRA.NS,PBA Infrastructure Limited,12012011,62.00,64.95,60.70,63.00,20910
PDUMJEIND.NS,PDUMJEIND.NS,12012011,20.25,21.25,20.25,21.10,1259
PDUMJEPUL.NS,Pudumjee Pulp & Paper Mills Ltd.,12012011,26.50,26.50,22.60,22.65,4
491
PEACOCKIN.NS,Peacock Industries Ltd,12012011,2.75,2.95,2.75,2.75,553
PEARLPOLY.NS,Pearl Polymers Ltd,12012011,15.45,17.60,15.45,16.05,32555
PENINLAND.NS,Peninsula Land Limited,12012011,59.00,60.90,58.15,60.25,48482
PEPL.NS,PEPL.NS,12012011,3.70,4.20,3.70,4.20,2624
PETRONENG.NS,Petron Engineering Construction Ltd.,12012011,390.00,390.00,356.20,
361.35,2036
PETRONET.NS,Petronet LNG Limited,12012011,122.25,124.15,120.05,123.25,920481
PFC.NS,Power Finance Corporation Limited,12012011,289.20,291.90,281.25,287.55,60
1961
PFIZER.NS,Pfizer Ltd.,12012011,1162.40,1199.75,1145.20,1178.55,50438
PFOCUS.NS,Prime Focus Limited,12012011,63.00,63.00,59.30,61.85,47953
PGHH.NS,Procter & Gamble Hygiene and Health Care Limi,12012011,1735.10,1760.00,1
706.15,1714.75,1336
PHILIPCAR.NS,Phillips Carbon Black Ltd.,12012011,151.15,157.95,151.15,153.65,927
8
PHOENIXLT.NS,The Phoenix Mills Limited,12012011,199.15,216.00,199.15,214.75,1839
9
PIDILITIN.NS,Pidilite Industries Ltd,12012011,141.05,145.35,141.00,144.90,17086
PIONEEREM.NS,Pioneer Embroideries Limited,12012011,23.00,23.95,23.00,23.65,5725
PIPAVAVYD.NS,Pipavav Shipyard Limited,12012011,80.40,80.40,79.00,80.00,1374053
PIRGLASS.NS,PIRGLASS.NS,12012011,105.00,110.90,105.00,106.90,5922
PIRHEALTH.NS,Piramal Healthcare Limited,12012011,472.00,477.70,468.10,470.80,151
361
PIRLIFE.NS,PIRLIFE.NS,12012011,109.80,114.00,107.00,111.65,6007
PITTILAM.NS,Pitti Laminations Limited,12012011,40.50,42.85,39.40,40.25,3223
PLASTIBLE.NS,Plastiblends India Limited,12012011,172.00,172.00,168.00,170.00,193
PLETHICO.NS,Plethico Pharmaceuticals Limited,12012011,370.00,375.00,356.70,362.7
5,20905
PNB.NS,Punjab National Bank,12012011,1187.75,1197.00,1153.00,1191.90,272185
PNBGILTS.NS,PNB Gilts Limited,12012011,27.00,27.00,25.80,26.80,90631
PNC.NS,Pritish Nandy Communications Ltd.,12012011,20.70,20.70,19.50,20.00,6000
POCHIRAJU.NS,Pochiraju Industries Limited,12012011,19.95,19.95,19.15,19.45,5709
POLARIND.NS,POLARIND.NS,12012011,4.95,5.05,4.75,4.90,26140
POLARIS.NS,Polaris Software Lab Limited,12012011,167.00,170.95,162.40,169.95,774
513
POLYPLEX.NS,Polyplex Corporation Ltd.,12012011,309.00,343.20,309.00,325.30,43126
2
PONNIEROD.NS,Ponni Sugars (Erode) Limited,12012011,111.25,118.65,111.00,115.75,2
867
POWERGRID.NS,Power Grid Corporation of India Limited,12012011,96.70,97.45,95.50,
97.25,3012875
PPAP.NS,Precision Pipes And Profiles Company Limited,12012011,103.10,104.95,101.
70,103.80,30716
PRAENG.NS,Prajay Engineers Syndicate Limited,12012011,16.95,17.35,16.35,17.00,12
6992
PRAJIND.NS,Praj Industries Ltd,12012011,81.35,87.25,80.75,86.50,11599535
PRAKASH.NS,Prakash Industries Ltd,12012011,111.00,112.00,106.50,109.55,132024
PRATIBHA.NS,Pratibha Industries Limited,12012011,65.10,66.60,63.55,66.00,72631
PRECOT.NS,Precot Meridian Limited,12012011,194.10,199.00,194.10,198.85,791
PRECWIRE.NS,Precision Wires India Ltd,12012011,116.90,117.00,110.30,111.85,5672
PREMAUTOE.NS,PREMAUTOE.NS,12012011,0.00,0.00,0.00,0.00,0
PREMIER.NS,Premier Limited,12012011,105.50,107.00,98.35,101.50,30947
PRETAILDV.NS,Pantaloon Retail (India) Ltd,12012011,291.00,303.00,291.00,300.00,1
901
PRICOL.NS,Pricol Limited,12012011,22.40,23.00,22.25,22.95,26595
PRIMESECU.NS,Prime Securities Limited,12012011,30.75,32.40,30.50,31.35,12380
PRISMCEM.NS,Prism Cements Ltd,12012011,50.70,51.90,50.70,51.45,123743
PRITHVI.NS,Prithvi Information Solutions Limited,12012011,38.20,38.50,36.55,38.0
5,12275
PROVOGUE.NS,Provogue (India) Limited,12012011,50.10,56.40,50.10,55.70,198085
PSL.NS,PSL Limited,12012011,87.40,87.90,85.40,87.45,58489
PSUBNKBEE.NS,Benchmark Mutual Fund - PSU Bank Benchmark Ex,12012011,425.00,426.2
5,414.00,425.71,1214
PTC.NS,PTC India Limited,12012011,110.10,114.50,110.10,114.15,191310
PTL.NS,PTL Enterprises Limited,12012011,25.75,26.95,24.10,24.15,39917
PUNJABCHE.NS,Punjab Chemicals & Crop Protection Limited,12012011,115.00,115.00,1
10.00,112.00,2496
PUNJLLOYD.NS,Punj Lloyd Limited,12012011,101.00,103.40,99.00,102.70,2885632
PURVA.NS,Puravankara Projects Limited,12012011,105.95,107.70,105.00,106.45,10028
PVP.NS,PVP Ventures Limited,12012011,12.20,13.30,12.05,13.30,1214171
PVR.NS,PVR Limited,12012011,142.75,149.00,140.25,141.80,64470
QGOLDHALF.NS,QGOLDHALF.NS,12012011,991.00,997.90,986.20,986.95,859
QNIFTY.NS,Quantum Index Fund -Exchange Traded Fund (ETF,12012011,583.20,584.00,5
79.00,584.00,95
QUINTEGRA.NS,Quintegra Solutions Limited,12012011,11.95,11.95,10.80,10.95,3444
RADAAN.NS,Radaan Mediaworks India Limited,12012011,2.60,2.75,2.55,2.60,10530
RADICO.NS,Radico Khaitan Limited,12012011,155.70,156.00,152.90,153.75,74352
RAINCOM.NS,RAINCOM.NS,12012011,177.80,185.00,176.10,184.10,53398
RAJESHEXP.NS,Rajesh Exports Ltd.,12012011,133.85,135.35,131.60,132.90,784945
RAJOIL.NS,Raj Oil Mills Limited,12012011,36.45,42.10,36.45,40.85,75981
RAJRAYON.NS,Raj Rayon Limited,12012011,13.90,13.90,13.00,13.30,9658
RAJSREESU.NS,Rajshree Sugars & Chemicals Ltd,12012011,70.00,72.70,67.60,72.00,41
464
RAJTV.NS,Raj Television Network Limited,12012011,51.20,54.00,51.20,53.95,7219
RAJVIR.NS,Rajvir Industries Limited,12012011,190.05,195.00,186.20,192.10,2748
RALLIS.NS,Rallis India Ltd.,12012011,1352.05,1375.00,1347.30,1358.80,3539
RAMANEWS.NS,Rama Newsprint and Papers Limited,12012011,18.40,19.00,18.40,19.00,2
2473
RAMANEWSP.NS,Rama Newsprint and Papers Ltd,12012011,0.00,0.00,0.00,0.00,0
RAMCOIND.NS,Ramco Industries Ltd,12012011,54.85,56.00,53.00,55.80,55060
RAMCOSYS.NS,Ramco Systems Limited,12012011,115.95,116.00,111.10,113.95,2921
RAMSARUP.NS,Ramsarup Industries Limited,12012011,23.00,23.65,23.00,23.65,35988
RANASUG.NS,Rana Sugars Ltd,12012011,7.50,7.60,7.30,7.55,829847
RANBAXY.NS,Ranbaxy Laboratories Ltd,12012011,565.90,569.35,551.10,565.30,815665
RANEBRAKE.NS,Rane Brake Linings Limited,12012011,272.60,298.00,272.00,293.30,535
0
RANEENGIN.NS,Rane Engine Valve Limited,12012011,254.30,300.00,254.30,295.00,458
RANEHOLDI.NS,Rane Holdings Limited,12012011,272.60,298.00,272.00,293.30,5350
RATNAMANI.NS,Ratnamani Metals & Tubes Limited,12012011,123.50,129.00,119.05,125.
00,97486
RAYMOND.NS,Raymond Ltd.,12012011,330.25,342.40,326.00,341.05,305442
RBL.NS,Rane Brake Lining Limited,12012011,135.10,148.70,135.10,140.60,942
RCF.NS,Rashtriya Chemicals and Fertilizers Ltd.,12012011,86.00,88.40,83.40,87.75
,1970634
RCOM.NS,Reliance Communications Limited,12012011,138.50,139.75,132.55,138.65,704
0427
RCVL.NS,Reliance Communication Ventures Limited,12012011,0.00,0.00,0.00,0.00,0
RECLTD.NS,RECLTD.NS,12012011,272.90,275.25,265.25,273.10,4086116
REDINGTON.NS,Redington (India) Limited,12012011,73.60,77.00,73.60,74.95,413923
REFEX.NS,Refex Refrigerants Limited,12012011,35.95,37.15,33.60,37.00,13720
REIAGROLT.NS,Rei Agro Limited,12012011,25.55,28.60,25.55,27.65,1915709
REISIXTEN.NS,REI Six Ten Retail Limited,12012011,60.20,62.30,59.50,60.75,6872
RELBANK.NS,Reliance Mutual Fund -Banking Exchange Traded,12012011,1150.00,1150.0
0,1105.00,1120.62,63
RELCAPITA.NS,Reliance Capital Limited,12012011,613.00,631.95,600.50,629.55,13837
12
RELGOLD.NS,Reliance Mutual Fund - Gold Exchange Traded F,12012011,1930.00,1931.0
0,1921.00,1926.75,2121
RELIANCE.NS,Reliance Industries Ltd,12012011,1020.65,1035.65,1003.00,1030.80,530
1987
RELIGARE.NS,Religare Enterprises Limited,12012011,464.70,466.00,460.00,464.90,88
950
RELINFRA.NS,RELINFRA.NS,12012011,815.00,826.50,790.55,821.90,1052669
RELMEDIA.NS,Relmedia,12012011,206.50,212.00,201.50,209.60,537746
REMSONSIN.NS,Remsons Industries Ltd,12012011,23.55,23.55,23.55,23.55,135
RENUKA.NS,Shree Renuka Sugars Limited,12012011,84.20,91.75,83.85,91.15,19284454
REPRO.NS,Repro India Limited,12012011,109.65,112.00,99.90,106.55,99488
RESURGERE.NS,Resurgere Mines & Minerals India Limited,12012011,1.15,1.20,1.10,1.
10,9716484
REVATHI.NS,Revathi Equipment Limited,12012011,604.00,604.00,567.05,570.45,318
RICOAUTO.NS,Rico Auto Industries Ltd,12012011,17.55,18.40,16.90,18.15,365456
RIIL.NS,Reliance Industrial Infrastructure Limited,12012011,660.00,673.00,650.00
,667.65,122485
RJL.NS,Renaissance Jewellery Limited,12012011,74.30,74.30,70.60,71.70,16565
RKFORGE.NS,Ramkrishna Forgings Limited,12012011,116.55,116.55,110.10,112.90,5640
RMCL.NS,Radha Madhav Corporation Limited,12012011,11.50,11.90,11.40,11.75,10476
RML.NS,Rane (Madras) Limited,12012011,165.75,170.35,162.00,165.40,2886
ROHITFERR.NS,Rohit Ferro-Tech Limited,12012011,48.05,49.10,46.30,48.60,33303
ROHLTD.NS,Royal Orchid Hotels Limited,12012011,78.80,79.50,74.10,74.95,39664
ROLTA.NS,Rolta India Ltd.,12012011,142.45,144.15,137.75,143.70,559064
ROMAN.NS,Roman Tarmat Limited,12012011,37.40,37.90,36.75,37.35,12344
RPGLIFE.NS,RPG Life Sciences Limited,12012011,85.00,86.80,78.90,80.90,9810
RPOWER.NS,RPOWER.NS,12012011,150.00,150.30,146.05,149.80,2064300
RSSOFTWAR.NS,R. S. Software (India) Limited,12012011,42.00,43.00,41.55,42.65,575
9
RSWM.NS,RSWM Limited,12012011,168.95,171.95,168.25,169.80,6407
RSYSTEMS.NS,R Systems International Limited,12012011,138.05,140.45,138.05,139.00
,5328
RUBYMILLS.NS,The Ruby Mills Ltd,12012011,874.00,882.00,860.00,868.55,171
RUCHINFRA.NS,Ruchi Infrastructure Ltd.,12012011,23.15,23.45,21.75,22.05,119330
RUCHIRA.NS,Ruchira Papers Limited,12012011,19.10,19.65,17.85,19.60,7658
RUCHISOYA.NS,Ruchi Soya Industries Ltd.,12012011,105.50,109.65,104.25,108.10,363
302
SABERORGA.NS,Sabero Organics Gujarat Ltd,12012011,53.60,54.00,52.35,52.85,29351
SABTN.NS,Sri Adhikari Brothers Television Network Limi,12012011,52.95,52.95,48.7
0,51.15,7030
SADBHAV.NS,Sadbhav Engineering Limited,12012011,110.00,112.85,107.00,110.00,1073
12
SAGCEM.NS,Sagar Cements Ltd.,12012011,145.95,147.30,117.25,137.45,1279
SAHPETRO.NS,Sah Petroleums Limited,12012011,23.55,25.30,23.05,25.00,12827
SAIL.NS,Steel Authority of India Ltd.,12012011,176.80,178.60,172.50,177.00,24932
17
SAKHTISUG.NS,Sakthi Sugars Ltd.,12012011,51.35,52.35,50.05,52.05,226281
SAKSOFT.NS,Saksoft Limited,12012011,47.80,47.80,44.30,45.65,3465
SAKUMA.NS,Sakuma Exports Limited,12012011,16.00,16.00,15.25,15.35,1057
SALORAINT.NS,Salora International Ltd.,12012011,38.90,42.05,38.80,39.50,796
SALSTEEL.NS,S.A.L. Steel Limited,12012011,8.60,9.00,8.25,8.65,99281
SAMBHAAV.NS,Sambhaav Media Limited,12012011,2.65,2.80,2.60,2.75,32358
SAMTEL.NS,Samtel Color Ltd.,12012011,10.70,10.75,10.15,10.25,41605
SANDESH.NS,The Sandesh Limited,12012011,290.00,332.70,272.50,320.95,36998
SANGAMIND.NS,Sangam (India) Ltd.,12012011,39.50,40.00,38.85,39.75,14179
SANGHIIND.NS,Sanghi Industries Limited,12012011,25.40,25.90,23.50,25.45,17673
SANGHIPOL.NS,Sanghi Polyesters Ltd.,12012011,2.65,2.80,2.65,2.75,5861
SANGHVIMO.NS,Sanghvi Movers Ltd.,12012011,165.55,169.80,162.35,164.45,8889
SANWARIA.NS,Sanwaria Agro Oils Limited,12012011,136.00,144.00,135.00,143.05,4130
SARDAEN.NS,Sarda Energy And Min,12012011,293.05,302.00,285.15,299.30,44316
SAREGAMA.NS,Saregama India Limited,12012011,68.05,72.80,68.05,71.75,2323
SARLAPOLY.NS,Sarla Performance Fibers Limited,12012011,138.00,138.00,128.35,128.
50,850
SASKEN.NS,Sasken Communication Technologies Limited,12012011,176.00,182.50,175.9
0,178.70,47788
SATHAISPA.NS,Sathavahana Ispat Ltd,12012011,51.20,51.80,49.75,51.40,12025
SATYAMCOM.NS,Satyam Computer Services Ltd,12012011,68.50,69.75,67.10,68.55,46842
93
SAWPIPES.NS,SAWPIPES.NS,12012011,0.00,0.00,0.00,0.00,0
SBBJ.NS,State Bank of Bikaner and Jaipur,12012011,611.70,614.40,590.00,599.65,62
51
SBIGETS.NS,SBI Mutual Fund - SBI Gold Exchange Traded Sc,12012011,2029.20,2030.0
0,2020.45,2024.55,2120
SBIN.NS,State Bank of India,12012011,2628.00,2689.00,2569.70,2669.70,4176981
SBT.NS,State Bank of Travancore,12012011,780.00,782.00,756.40,766.20,13083
SCI.NS,Shipping Corporation Of India Ltd.,12012011,124.50,125.75,122.05,125.30,6
63083
SEAMECLTD.NS,SEAMEC Limited,12012011,128.50,131.50,128.50,130.40,4817
SEINVEST.NS,S.E. Investments Limited,12012011,22.75,28.80,22.75,26.40,3054717
SELAN.NS,Selan Exploration Technology Limited,12012011,384.00,385.00,372.00,381.
65,27955
SELMCL.NS,SEL Manufacturing Company Limited,12012011,20.65,20.95,19.95,20.95,420
635
SESAGOA.NS,Sesa Goa Ltd.,12012011,334.00,342.90,333.00,341.95,3195584
SESHAPAPE.NS,Seshasayee Paper and Boards Ltd,12012011,252.50,252.50,232.00,232.8
5,1060
SGL.NS,Shivalik Global Limited,12012011,6.40,6.40,6.00,6.00,17
SHAHALLOY.NS,Shah Alloys Limited,12012011,15.15,15.20,15.00,15.10,1755
SHALPAINT.NS,SHALPAINT.NS,12012011,304.00,322.00,304.00,322.00,215
SHANTIGEA.NS,Shanthi Gears Ltd,12012011,42.00,42.00,40.60,41.60,49318
SHARIABEE.NS,Benchmark Mutual Fund - Shariah Benchmark Exc,12012011,132.70,133.7
5,130.51,133.75,132
SHARRESLT.NS,Sharyans Resources Ltd.,12012011,67.00,67.00,67.00,67.00,150
SHASUNCHE.NS,Shasun Chemicals and Drugs Ltd.,12012011,66.00,72.00,66.00,70.05,37
0995
SHILPAMED.NS,Shilpa Medicare Limited,12012011,263.70,264.00,255.05,262.45,1452
SHIVAMAUT.NS,Shivam Autotech Limited,12012011,130.10,134.00,130.10,134.00,417
SHIVTEX.NS,Shiva Texyarn Limited,12012011,58.85,58.90,55.50,56.30,12240
SHIV-VANI.NS,Shiv-Vani Oil & Gas Exploration Services Limi,12012011,357.00,367.8
5,344.05,362.80,10161
SHLAKSHMI.NS,Shri Lakshmi Cotsyn Limited,12012011,123.75,124.65,120.10,124.50,58
942
SHOPERSTO.NS,Shopper?s Stop Limited,12012011,343.00,358.00,341.20,345.45,18825
SHPRE.NS,Shree Precoated Steels,12012011,8.40,9.10,8.30,9.00,7067
SHREEASHT.NS,Shree Ashtavinayak Cine Vision Limited,12012011,5.40,5.40,5.40,5.40
,1836582
SHREECEM.NS,Shree Cements Ltd,12012011,1910.00,1910.00,1851.05,1856.60,54242
SHREERAMA.NS,SHREERAMA.NS,12012011,6.25,6.30,6.25,6.30,1289
SHRENUJ.NS,Shrenuj & Co Ltd,12012011,40.55,41.25,37.90,40.00,68400
SHREYANIN.NS,Shreyans Industries Ltd,12012011,28.00,28.00,28.00,28.00,20
SHREYAS.NS,Shreyas Shipping & Logistics Limited,12012011,36.25,38.90,36.25,37.70
,1922
SHRIRAMCI.NS,Shriram City Union Finance Limited,12012011,526.10,540.00,520.40,53
9.70,2670
SHRIRAMEP.NS,SHRIRAMEP.NS,12012011,206.35,206.35,199.00,201.90,2799
SHYAMTEL.NS,Shyam Telecom Limited,12012011,49.30,50.80,48.20,49.50,6824
SICAGEN.NS,Sicagen India Limited,12012011,25.50,25.90,24.80,25.60,31989
SICAL.NS,Sical Logistics Limited,12012011,77.00,78.50,75.55,77.65,56076
SIEMENS.NS,Siemens Ltd,12012011,771.00,782.00,755.00,771.55,352299
SIL.NS,SIL.NS,12012011,33.00,34.45,31.65,34.15,4352
SILINV.NS,SIL Investments Limited,12012011,106.00,110.00,106.00,110.00,1711
SIMBHSUGA.NS,Simbhaoli Sugars Limited,12012011,40.10,45.50,40.10,44.90,42513
SIMPLEX.NS,Simplex Projects Limited,12012011,229.25,229.25,215.00,220.40,189
SIMPLEXIN.NS,Simplex Infrastructures Limited,12012011,394.95,402.00,382.00,394.5
0,2029
SINTEX.NS,Sintex Industries Ltd.,12012011,165.00,169.15,162.00,168.30,1759767
SIRPAPER.NS,The Sirpur Paper Mills Ltd,12012011,53.00,53.95,45.35,53.30,20250
SITASHREE.NS,SITASHREE.NS,12012011,7.00,7.25,6.95,7.05,6332
SIYSIL.NS,Siyaram Silk Mills Ltd,12012011,316.00,328.75,316.00,324.65,3504
SKFINDIA.NS,SKF India Limited,12012011,526.00,534.90,520.00,523.80,9543
SKMEGGPRO.NS,SKM Egg Products Export (India) Ltd.,12012011,14.10,14.15,13.65,13.
90,19295
SKUMARSYN.NS,S. Kumars Nationwide Ltd,12012011,77.10,80.30,76.30,79.85,995219
SMARTLINK.NS,Smartlink,12012011,54.55,59.75,54.55,57.35,95498
SMSPHARMA.NS,SMS Pharmaceuticals Limited,12012011,185.00,193.50,185.00,192.35,38
59
SOBHA.NS,Sobha Developers Limited,12012011,290.15,303.00,286.00,299.75,170894
SOLARINDS.NS,Solar Industries India Limited,12012011,555.00,574.75,542.10,546.80
,53212
SOMANYCER.NS,Somany Ceramics Limited,12012011,53.50,55.90,51.80,55.80,1421
SOMATEX.NS,Soma Textiles & Industries Ltd.,12012011,10.10,10.10,9.30,9.50,12678
SONASTEER.NS,Sona Koyo Steering Systems Ltd.,12012011,17.70,18.35,17.45,18.15,62
845
SONATSOFT.NS,Sonata Software Ltd,12012011,46.45,47.90,45.40,46.90,220581
SOTL.NS,Sotl,12012011,525.25,528.00,515.00,519.25,1294
SOUTHBANK.NS,The South Indian Bank Ltd.,12012011,23.25,23.45,22.35,23.20,4021619
SPARC.NS,Sun Pharma Advanced Research Company Limited,12012011,84.70,87.70,84.05
,86.75,91854
SPENTEX.NS,Spentex Industries Ltd,12012011,18.40,20.00,18.40,19.55,5241
SPIC.NS,Southern Petrochemicals Industries Corporatio,12012011,21.80,23.30,21.25
,23.00,780937
SPICEMOBI.NS,SPICEMOBI.NS,12012011,105.00,105.50,102.00,103.75,28683
SPLIL.NS,SPL Industries Limited,12012011,6.50,6.90,6.50,6.90,1202
SRF.NS,SRF Ltd.,12012011,335.00,337.60,326.00,335.45,76672
SRGINFOTE.NS,SRGINFOTE.NS,12012011,0.65,0.70,0.65,0.65,30376
SRHHLINDS.NS,SRHHL Industries Limited,12012011,5.00,5.50,4.75,4.80,618
SRHHYPOLT.NS,Sree Rayalaseema Hi-Strength Hypo Limited,12012011,56.00,64.00,56.0
0,62.65,634
SRTRANSFI.NS,Shriram Transport Finance Co. Ltd.,12012011,709.50,726.50,709.50,72
2.65,656964
SSWL.NS,Steel Strips Wheels Limited,12012011,307.50,320.00,302.05,316.25,23647
STAR.NS,Strides Arcolab Limited,12012011,421.30,439.00,412.15,435.55,74800
STARPAPER.NS,Star Paper Mills Ltd,12012011,27.40,29.95,26.45,27.90,4630
STCINDIA.NS,The State Trading Corporation of India Limite,12012011,285.35,298.80
,285.35,296.85,94634
STER.NS,Sterlite Industries ( India ) Limited,12012011,173.50,183.90,173.00,183.
05,9101418
STERLINBI.NS,Sterling Biotech Limited,12012011,102.25,102.25,100.25,100.95,25074
5
STERTOOLS.NS,Sterling Tools Ltd.,12012011,126.00,130.95,125.15,126.60,1019
STINDIA.NS,STI India Ltd,12012011,26.70,28.00,26.70,27.95,751
STOREONE.NS,Storeone,12012011,20.90,22.25,20.10,20.55,18890
STRTECH.NS,Sterlite Technologies Limited,12012011,70.00,70.70,67.65,69.55,975702
SUBEX.NS,Subex Azure Limited,12012011,74.00,75.90,71.55,75.40,1162373
SUBROS.NS,Subros Ltd,12012011,40.05,41.50,39.40,40.95,14310
SUDARSCHE.NS,Sudarshan Chemical Industries Ltd,12012011,640.00,681.00,630.70,664
.40,1000
SUJANATOW.NS,Sujana Tower Limited,12012011,23.95,23.95,23.95,23.95,30512
SUJANAUNI.NS,SUJANAUNI.NS,12012011,7.15,7.25,6.90,7.05,93095
SUNCLAYTO.NS,Sundaram Clayton Limited,12012011,209.70,209.70,195.10,200.15,1116
SUNDARMFI.NS,Sundaram Finance Ltd.,12012011,530.05,556.25,530.05,548.00,8101
SUNDRMBRA.NS,Sundaram Brake Linings Ltd.,12012011,171.05,191.40,171.05,188.40,27
3
SUNDRMFAS.NS,Sundaram Fasteners Ltd,12012011,60.00,60.10,58.00,59.35,61342
SUNFLAG.NS,Sunflag Iron And Steel Company Limited,12012011,27.45,27.85,27.10,27.
65,59233
SUNILHITE.NS,SUNIL HITECH ENGR. LTD,12012011,122.10,129.85,118.25,125.30,12064
SUNPHARMA.NS,Sun Pharmaceuticals Industries Ltd,12012011,477.30,488.40,461.40,48
5.25,804126
SUNTECK.NS,Suntech Realty Limited,12012011,526.00,534.90,520.00,527.55,25210
SUNTV.NS,Sun TV Network Limited,12012011,498.00,512.00,491.00,504.35,76450
SUPER.NS,Super Sales India Limited,12012011,337.05,348.95,337.05,340.60,182
SUPERSPIN.NS,Super Spinning Mills Ltd,12012011,13.15,14.50,13.15,14.00,21679
SUPPETRO.NS,Supreme Petrochem Ltd,12012011,52.50,55.85,52.50,55.35,14319
SUPRAJIT.NS,Suprajit Engineering Limited,12012011,20.80,20.80,20.05,20.80,13593
SUPREMEIN.NS,Supreme Industries Ltd,12012011,216.30,226.00,216.30,223.65,2750
SUPREMETE.NS,SUPREMETE.NS,12012011,15.25,15.25,14.75,14.75,20
SURAJDIAM.NS,Su-Raj Diamonds (India) Ltd.,12012011,50.80,52.45,50.00,52.30,28127
SURANACOR.NS,SURANACOR.NS,12012011,103.55,115.50,103.55,114.15,4872
SURYAJYOT.NS,Suryajyoti Spinning Mills Limied,12012011,44.20,51.50,42.20,43.45,1
55552
SURYALAXM.NS,Suryalakshmi Cotton Mills Limited,12012011,105.30,108.60,103.30,107
.50,15490
SURYAPHAR.NS,Surya Pharmaceutical Limited,12012011,26.50,27.25,25.60,26.95,19383
9
SURYAROSN.NS,Surya Roshni Ltd,12012011,102.20,103.50,102.15,103.20,18922
SUTLEJTEX.NS,Sutlej Textiles and Industries Limited,12012011,266.00,270.00,260.0
0,268.00,1279
SUVEN.NS,Suven Life Sciences Limited,12012011,23.00,23.40,22.80,23.10,143546
SUZLON.NS,Suzlon Energy Limited,12012011,48.60,54.55,48.25,53.65,44031492
SWARAJENG.NS,Swaraj Engines Ltd,12012011,475.50,489.90,475.05,483.45,3435
SWARAJMAZ.NS,Swaraj Mazda Ltd,12012011,404.75,414.65,394.15,403.35,3952
SYNCOM.NS,Syncom Healthcare Limited,12012011,42.10,42.95,38.35,42.40,65569
SYNDIBANK.NS,Syndicate Bank,12012011,105.00,106.75,102.30,105.60,4652942
TAINWALCH.NS,Tainwala Chemical and Plastic (I) Ltd,12012011,20.10,20.30,19.25,19
.75,345
TAJGVK.NS,Taj GVK Hotels & Resorts Limited,12012011,125.45,125.45,120.00,123.50,
13626
TAKE.NS,Take Solutions Limited,12012011,30.60,32.05,29.55,31.40,116648
TALBROAUT.NS,Talbros Automotive Componets Limited,12012011,63.00,63.90,62.00,63.
90,1203
TANLA.NS,Tanla Solutions Limited,12012011,20.05,20.45,19.75,20.15,291899
TANTIACON.NS,TANTIACON.NS,12012011,82.20,83.40,80.10,82.60,10964
TATACHEM.NS,Tata Chemicals Ltd.,12012011,385.00,386.85,376.05,382.50,294182
TATACOFFE.NS,Tata Coffee Limited,12012011,465.50,474.00,458.60,467.40,34795
TATACOMM.NS,TATACOMM.NS,12012011,258.00,262.90,255.20,260.30,125172
TATAELXSI.NS,Tata Elxsi (India) Ltd,12012011,275.50,294.95,275.50,290.95,165905
TATAINVES.NS,Tata Investment Corporation Ltd.,12012011,542.80,544.20,531.00,541.
20,4722
TATAMETAL.NS,Tata Metaliks Ltd,12012011,129.45,130.00,124.00,129.00,35091
TATAMOTOR.NS,Tata Motors Limited,12012011,1180.00,1223.10,1176.00,1218.00,478379
3
TATAMTRDV.NS,Tata Motors Limited,12012011,735.80,769.80,719.10,757.90,321428
TATAPOWER.NS,Tata Power Co. Ltd.,12012011,1367.70,1376.00,1335.00,1360.15,372379
TATASPONG.NS,Tata Sponge Iron Ltd.,12012011,360.50,362.60,351.15,357.30,26454
TATASTEEL.NS,Tata Steel Limited,12012011,648.10,658.60,626.25,648.90,8540118
TCI.NS,Transport Corporation of India Limited,12012011,107.60,109.90,105.30,108.
40,19036
TCIFINANC.NS,TCI Finance Limited,12012011,64.05,67.50,61.20,65.75,216973
TCS.NS,Tata Consultancy Services Limited,12012011,1109.90,1151.60,1108.00,1135.9
5,1580437
TECHM.NS,Tech Mahindra Limited,12012011,683.20,702.60,675.05,695.25,110656
TELEDATAI.NS,Teledata Informatics Limited,12012011,0.75,0.80,0.75,0.80,388032
TEXMACOLT.NS,Texmaco Limited,12012011,48.10,48.80,46.10,48.45,458128
TFCILTD.NS,Tourism Finance Corpn of India Ltd,12012011,33.65,34.40,33.25,34.10,5
2757
TFL.NS,Transwarranty Finance Limited,12012011,23.00,23.95,22.40,23.00,1653
THANGAMAY.NS,Thangamayil Jewellery Limited,12012011,162.00,164.75,160.20,163.55,
12997
THERMAX.NS,Thermax Ltd,12012011,799.00,800.00,782.50,783.65,31590
THIRUSUGA.NS,Thiru Arooran Sugars Limited,12012011,170.00,170.00,170.00,170.00,2
2
THOMASCOO.NS,Thomas Cook (India) Ltd,12012011,57.75,58.00,56.45,57.45,110635
TIDEWATER.NS,Tide Water Oil Co. (India) Limited,12012011,7739.00,7840.00,7515.00
,7703.25,4524
TIIL.NS,Technocraft Industries (India) Limited,12012011,64.15,68.00,63.00,67.05,
10384
TIL.NS,TIL Ltd,12012011,651.10,680.90,636.60,648.05,13546
TIMESGTY.NS,TIMES GUARANTY LIMITED,12012011,56.25,56.25,56.25,56.25,96
TIMETECHN.NS,Time Technoplast Limited,12012011,53.20,54.90,50.35,51.10,539174
TIMKEN.NS,Timken India Limited,12012011,174.50,181.00,171.40,179.35,70189
TINPLATE.NS,The Tinplate Company of India Limited,12012011,70.55,71.50,68.80,71.
05,86002
TIPSINDLT.NS,TIPS Industries Limited,12012011,44.05,44.90,37.50,38.35,722768
TIRUMALCH.NS,Thirumalai Chemicals Ltd,12012011,117.70,117.70,114.00,116.05,4381
TITAN.NS,Titan Industries Ltd.,12012011,3335.15,3599.00,3312.40,3581.00,432630
TNPETRO.NS,Tamilnadu PetroProducts Ltd.,12012011,18.50,18.90,17.30,18.80,93014
TNPL.NS,Tamil Nadu Newsprint & Papers Ltd,12012011,135.00,138.00,133.10,136.80,2
4467
TNTELE.NS,Tamilnadu Telecommunication Ltd,12012011,7.65,7.65,7.65,7.65,200
TODAYS.NS,Todays Writing Products Limited,12012011,11.55,11.85,11.05,11.30,18001
TOKYOPLAS.NS,Tokyo Plast International Ltd,12012011,13.15,13.20,13.10,13.10,405
TORNTPHAR.NS,Torrent Pharmaceuticals Ltd.,12012011,599.95,600.00,585.40,587.00,1
2856
TORNTPOWE.NS,Torrent Power Limited,12012011,251.05,252.90,242.00,244.60,93616
TRENT.NS,Trent Ltd.,12012011,878.00,895.00,871.00,882.45,6044
TRF.NS,TRF Limited,12012011,534.00,534.00,515.00,523.15,4907
TRICOM.NS,Tricom India Limited,12012011,15.75,15.75,15.35,15.50,9535
TRIGYN.NS,Trigyn Technologies Limited,12012011,22.90,22.90,21.25,22.45,34017
TRIL.NS,Transformers And Rectifiers (India) Limited,12012011,337.90,337.90,320.1
5,329.95,21380
TRIVENI.NS,Triveni Engineering & Industries Limited,12012011,102.55,104.60,101.3
0,104.10,454428
TTKHEALTH.NS,TTK Healthcare Limited,12012011,354.00,380.90,340.00,369.45,18865
TTKPRESTI.NS,TTK Prestige Ltd.,12012011,1498.60,1564.90,1494.00,1544.50,78383
TTL.NS,T T Limited,12012011,36.90,36.90,32.00,36.05,22430
TTML.NS,Tata Teleservices (Maharashtra) Limited,12012011,18.50,18.85,18.30,18.70
,1357535
TUBEINVES.NS,Tube Investments of India Ltd,12012011,144.00,146.90,141.60,146.50,
94597
TULIP.NS,Tulip IT Services Limited,12012011,168.20,169.00,163.10,167.05,250335
TULSI.NS,TULSI.NS,12012011,25.00,25.40,23.90,24.45,303920
TV-18.NS,Television Eighteen India Ltd.,12012011,67.30,71.40,66.30,69.90,499794
TVSELECT.NS,TVS Electronics Limited,12012011,24.85,25.35,24.55,25.05,13924
TVSMOTOR.NS,TVS Motor Company Limited,12012011,62.50,64.40,61.05,64.05,2432997
TVSSRICHA.NS,TVS Srichakra Ltd,12012011,284.00,290.00,282.05,289.25,2060
TVTODAY.NS,TV Today Network Limited,12012011,65.95,66.70,64.25,66.00,25291
TWL.NS,TWL.NS,12012011,561.00,561.00,466.50,481.90,138596
UBENGG.NS,UB Engineering Ltd.,12012011,143.20,145.95,140.30,143.10,14939
UBHOLDING.NS,UBHOLDING.NS,12012011,273.55,284.40,265.20,280.70,130079
UBL.NS,United Breweries Limited,12012011,477.85,494.95,470.55,491.90,88735
UCALFUEL.NS,Ucal Fuel Systems Ltd,12012011,67.80,67.80,65.15,67.20,7787
UCOBANK.NS,UCO Bank,12012011,106.80,110.95,105.00,110.50,5047353
UFLEX.NS,UFLEX Limited,12012011,175.50,196.80,175.50,193.50,1571842
ULTRACEMC.NS,UltraTech Cement Limited,12012011,1020.00,1030.00,1000.35,1007.70,5
1876
UNICHEMLA.NS,Unichem Laboratories Ltd,12012011,234.00,235.00,225.15,230.15,17349
UNIENTER.NS,Uniphos Enterprises Limited,12012011,35.60,36.60,34.70,36.50,3112
UNIONBANK.NS,Union Bank of India,12012011,320.00,331.55,320.00,330.35,616638
UNIPHOS.NS,United Phosphorous Limited,12012011,158.30,161.80,155.35,159.85,59605
5
UNIPLY.NS,Uniply Industries Limited,12012011,14.30,14.75,13.70,14.00,4405
UNITECH.NS,Unitech Ltd,12012011,55.90,59.40,54.15,58.95,34780936
UNITEDTEA.NS,United Nilgiri Tea Limited,12012011,138.00,149.90,138.00,142.00,30
UNITY.NS,Unity Infraprojects Limited,12012011,92.00,93.70,80.90,89.30,76745
UNIVCABLE.NS,Universal Cables Ltd,12012011,79.55,80.00,79.50,80.00,953
UPERGANGE.NS,Upper Ganges Sugar & Industries Ltd,12012011,55.00,55.00,52.20,53.4
5,6063
USHAMART.NS,Usha Martin Limited,12012011,68.35,69.60,66.45,67.80,132300
UTISUNDER.NS,UTI Mutual Fund,12012011,890.05,900.00,872.05,876.72,28
UTTAMSTL.NS,Uttam Galva Steels Limited,12012011,130.00,131.70,126.05,129.85,1666
67
UTTAMSUGA.NS,Uttam Sugar Mills Limited,12012011,49.90,49.90,47.30,48.20,22540
UTVSOF.NS,UTV Software Communications Limited,12012011,543.00,564.00,543.00,556.
85,33543
VAIBHAVGE.NS,Vaibhav Gems Limited,12012011,21.10,24.60,21.10,23.95,2790
VAKRANSOF.NS,Vakrangee Softwares Limited,12012011,299.50,299.50,295.05,297.90,23
975
VALECHAEN.NS,Valecha Engineering Limited,12012011,116.95,122.30,115.15,120.40,20
8672
VALUEIND.NS,VALUEIND.NS,12012011,24.55,25.15,23.90,24.60,17900
VARDHACRL.NS,Vardhman Acrylics Limited,12012011,11.00,11.35,10.70,11.25,56415
VARDMNPOL.NS,Vardhman Polytex Limited,12012011,61.25,66.75,61.25,65.90,3842
VARUN.NS,Varun Industries Limited,12012011,218.00,225.00,210.20,223.75,114145
VARUNSHIP.NS,Varun Shipping Co. Ltd.,12012011,32.00,32.30,31.10,32.10,127013
VASCONEQ.NS,Vascon Engineers Limited,12012011,119.00,125.90,118.00,122.70,9009
VENKEYS.NS,Venky's (India) Limited,12012011,631.25,631.25,600.10,610.50,40856
VENUSREM.NS,Venus Remedies Limited,12012011,253.00,267.95,248.20,250.15,17062
VESUVIUS.NS,Vesuvius India Ltd,12012011,317.50,330.80,316.00,318.10,5622
VGUARD.NS,VGUARD.NS,12012011,168.90,171.00,168.10,170.15,44761
VHL.NS,Vardhman Holdings Limited,12012011,470.00,498.50,470.00,498.50,61
VICEROY.NS,Viceroy Hotels Limited,12012011,37.80,39.40,37.10,38.60,38435
VIDEOIND.NS,Videocon Industries Limited,12012011,210.65,216.35,209.10,215.45,184
846
VIJAYABAN.NS,Vijaya Bank,12012011,92.10,95.00,90.70,94.40,2871828
VIJSHAN.NS,VIJSHAN.NS,12012011,28.00,29.85,27.70,28.90,11711
VIKASHMET.NS,Vikash Metal & Power Limited,12012011,16.20,16.20,15.55,15.80,5426
VIMTALABS.NS,Vimta Labs Limited,12012011,28.50,30.70,28.50,29.70,11951
VINATIORG.NS,Vinati Organics Limited,12012011,73.00,74.00,72.20,73.75,13739
VINDHYATE.NS,Vindhya Telelinks Ltd.,12012011,249.10,254.95,249.10,250.10,579
VINYLINDI.NS,Vinyl Chemicals (India) Limited,12012011,13.35,13.85,13.30,13.55,48
VIPIND.NS,VIP Industries Ltd.,12012011,588.00,615.00,580.10,610.50,900783
VIPUL.NS,Vipul Limited,12012011,18.95,18.95,17.25,17.55,9332
VISAKAIND.NS,Visaka Industries Ltd.,12012011,123.90,123.90,120.65,122.80,6300
VISASTEEL.NS,Visa Steel Limited,12012011,40.00,41.90,39.60,40.80,393517
VISESHINF.NS,Visesh Infotecnics Limited,12012011,7.50,7.70,7.10,7.70,7087
VISHALRET.NS,Vishal Retail Limited,12012011,32.15,33.00,32.05,32.85,51303
VISUINTL.NS,Visu International Limited,12012011,3.85,3.85,3.65,3.65,13398
VIVIMEDLA.NS,Vivimed Labs Limited,12012011,298.30,299.00,285.00,292.95,53575
VLSFINANC.NS,VLS Finance Ltd.,12012011,16.45,17.80,16.45,17.55,16704
VOLTAMP.NS,Voltamp Transformers Limited,12012011,717.95,729.00,700.00,721.75,127
32
VOLTAS.NS,Voltas Ltd.,12012011,213.05,213.05,207.05,209.65,772038
VSTIND.NS,VST Industries Ltd.,12012011,630.00,641.00,624.95,638.00,1753
VTL.NS,Vardhman Textiles Limited,12012011,288.50,295.00,285.00,291.90,15293
VXL.NS,VXL.NS,12012011,0.00,0.00,0.00,0.00,0
WABCO-TVS.NS,WABCO-TVS (INDIA) Limited,12012011,980.00,1000.00,910.10,982.15,588
69
WALCHANNA.NS,Walchandnagar Industries Ltd,12012011,158.25,159.90,155.05,159.45,3
3172
WANBURY.NS,Wanbury Limited,12012011,44.80,45.50,43.65,44.55,11617
WEBELSOLA.NS,Webel-SL Energy Systems Limited,12012011,94.00,94.00,88.05,92.05,87
14
WEIZMANIN.NS,Weizmann Ltd,12012011,18.50,18.50,17.50,18.00,2732
WELSPUNIN.NS,Welspun India Limited,12012011,52.60,54.75,52.00,54.40,162412
WENDT.NS,Wendt (India) Ltd.,12012011,1038.05,1049.00,1031.00,1038.00,81
WHEELS.NS,Wheels India Ltd,12012011,250.10,260.00,247.25,249.80,477
WHIRLPOOL.NS,Whirpool Of India Limited,12012011,255.00,280.00,255.00,273.30,9439
5
WILLAMAGO.NS,Williamson Magor & Co Ltd,12012011,55.50,60.25,55.50,57.50,1701
WINDSOR.NS,Windsor Machines Limited,12012011,78.00,79.30,76.05,78.05,9727
WINSOMYAR.NS,Winsome Yarns Ltd,12012011,2.25,2.45,2.20,2.30,39854
WIPRO.NS,Wipro Ltd,12012011,472.65,472.65,457.00,467.70,1222762
WOCKPHARM.NS,Wockhardt Limited,12012011,320.00,351.70,320.00,350.75,53117
WSI.NS,W S Industries (I) Ltd,12012011,31.00,31.00,28.95,30.35,1815
WSTCSTPAP.NS,West Coast Paper Mills Ltd,12012011,84.00,85.60,83.00,85.00,8468
WWIL.NS,Wire and Wireless (India) Limited,12012011,11.30,11.45,11.05,11.35,80604
3
WYETH.NS,Wyeth Limited,12012011,844.20,877.00,813.00,820.10,28145
XPROINDIA.NS,Xpro India Limited,12012011,70.00,70.00,61.65,66.25,279121
YESBANK.NS,Yes Bank Limited,12012011,274.50,277.00,266.15,275.10,4444912
ZEEL.NS,Zee Entertainment Enterprises Ltd,12012011,130.55,133.95,125.35,131.15,3
457188
ZEENEWS.NS,Zee News Limited,12012011,13.10,13.25,12.85,13.15,576092
ZENITHBIR.NS,Zenith Birla (India) Limited,12012011,10.00,10.05,9.80,9.90,178012
ZENITHCOM.NS,Zenith Computers Limited,12012011,25.50,25.95,24.25,25.65,10759
ZENITHINF.NS,Zenith Infotech Ltd.,12012011,176.80,194.15,176.80,184.75,408
ZENSARTEC.NS,Zensar Technologies Limited,12012011,173.00,178.45,169.30,176.35,33
984
ZICOM.NS,Zicom Electronic Security Systems Limited,12012011,48.75,48.80,47.10,48
.45,74953
ZODIACLOT.NS,Zodiac Clothing Company Ltd,12012011,360.00,373.00,360.00,371.60,40
0
ZODJRDMKJ.NS,Zodiac JRD- MKJ Ltd,12012011,23.85,24.95,23.85,24.90,102
ZUARIAGRO.NS,Zuari Industries Ltd.,12012011,655.00,664.50,642.55,648.00,9898
ZYDUSWELL.NS,Zydus Wellness Limited,12012011,587.00,595.00,580.55,588.15,8599
ZYLOG.NS,Zylog Systems Limited,12012011,358.00,375.50,350.20,372.70,160960
20MICRONS.NS,20 Microns Limited,13012011,43.85,45.10,43.75,44.75,12082
3IINFOTEC.NS,3I Infotech Limited,13012011,57.50,57.65,55.80,56.30,494534
3MINDIA.NS,3M India Limited,13012011,3650.00,3780.10,3613.30,3711.20,265
AARTIDRUG.NS,Aarti Drugs Ltd.,13012011,144.00,144.00,137.20,138.00,2356
AARTIIND.NS,Aarti Industries Ltd.,13012011,58.95,58.95,56.55,57.00,73933
AARVEEDEN.NS,Aarvee Denims & Exports Limited,13012011,72.55,72.55,71.20,71.45,22
83
ABAN.NS,Aban Offshore Ltd.,13012011,743.10,749.85,712.55,722.65,1077713
ABB.NS,ABB Limited,13012011,749.00,768.40,746.50,753.20,64182
ABBOTINDI.NS,Abbott India Limited,13012011,1274.80,1293.95,1266.10,1279.35,1055
ABCIL.NS,Aditya Birla Chemicals (India) Limited,13012011,141.00,141.00,136.25,13
8.60,4604
ABGSHIP.NS,ABG Shipyard Limited,13012011,384.05,390.00,370.00,371.85,872929
ABHISHEK.NS,Abhishek Corporation Limited,13012011,18.20,18.20,17.30,17.55,9352
ABIRLANUV.NS,Aditya Birla Nuvo Limited,13012011,766.00,787.40,756.50,762.65,5981
8
ABSHEKIND.NS,Abhishek Industries Limited,13012011,15.90,16.15,15.60,15.70,76615
ACC.NS,ACC Limited,13012011,1028.00,1052.00,1026.35,1038.10,248333
ACE.NS,Action Construction Equipment Limited,13012011,51.10,53.55,51.10,51.65,13
2574
ACKRUTI.NS,Ackruti City Limited,13012011,235.60,243.00,235.15,240.90,15483
ADANIENT.NS,Adani Enterprises Limited,13012011,623.25,649.50,622.20,643.60,18888
52
ADANIPOWE.NS,Adani Power Limited,13012011,122.75,124.30,121.50,123.70,1018670
ADHUNIK.NS,Adhunik Metaliks Limited,13012011,103.60,104.00,101.90,102.30,378594
ADORWELD.NS,Ador Welding Limited,13012011,192.00,196.50,192.00,192.45,1464
ADSL.NS,Allied Digital Services Limited,13012011,176.55,184.70,174.20,178.80,947
22
ADVANIHOT.NS,Advani Hotels & Resorts (India) Limited,13012011,36.35,37.70,36.10,
36.75,711
ADVANTA.NS,Advanta India Limited,13012011,368.10,373.35,363.00,366.15,5333
AEGISCHEM.NS,Aegis Logistics Limited,13012011,300.75,300.75,286.20,294.55,35390
AFL.NS,Accel Frontline Limited,13012011,48.00,48.00,47.00,47.30,2021
AFTEK.NS,Aftek Limited,13012011,16.30,16.95,15.95,16.05,170124
AGRODUTCH.NS,Agro Dutch Industries Limited,13012011,15.25,15.25,14.05,14.25,2362
3
AHLUCONT.NS,Ahluwalia Cont Ind Limited,13012011,146.15,149.45,146.15,148.60,1301
2
AHMEDFORG.NS,Ahmednagar Forgings Ltd,13012011,149.00,153.15,141.35,142.35,17553
AIAENG.NS,AIA Engineering Limited,13012011,411.00,411.00,392.00,393.10,7048
AJANTPHAR.NS,Ajanta Pharma Limited,13012011,204.00,208.70,199.00,200.45,6142
AJMERA.NS,Ajmera Realty & Infra India Limited,13012011,188.30,196.40,185.15,186.
50,56964
AKSHOPTFB.NS,Aksh Optifibre Limited,13012011,13.75,14.15,12.90,13.20,210120
ALBK.NS,Allahabad Bank,13012011,208.90,209.00,201.00,201.95,685143
ALCHEM.NS,Alchemist Ltd,13012011,265.00,265.00,241.10,242.45,103630
ALEMBICLT.NS,Alembic Limited,13012011,69.00,71.00,67.45,68.60,42034
ALFALAVAL.NS,Alfa Laval India Ltd,13012011,1195.30,1215.00,1195.30,1206.50,116
ALKALI.NS,Alkali Metals Limited,13012011,71.80,74.80,70.55,71.45,40092
ALKYLAMIN.NS,Alkyl Amines Chemicals Ltd.,13012011,91.00,91.00,84.65,84.65,21
ALLCARGO.NS,Allcargo Global Logistics Limited,13012011,141.05,145.00,139.00,139.
85,27079
ALLSEC.NS,Allsec Technologies Limited,13012011,35.65,35.85,35.00,35.00,980
ALMONDZ.NS,Almondz Global Securities Limited,13012011,41.40,41.45,37.15,37.85,51
86
ALOKTEXT.NS,Alok Industries Limited,13012011,26.35,26.80,25.70,25.85,15760180
ALPA.NS,Alpa Laboratories Limited,13012011,14.00,14.40,13.65,14.10,3041
ALPHAGEO.NS,Alphageo (India) Limited,13012011,163.00,175.00,162.80,164.95,5439
ALPSINDUS.NS,Alps Industries Ltd.,13012011,6.40,7.00,6.10,6.50,84155
AMARAJABA.NS,Amara Raja Batteries Ltd,13012011,185.20,188.00,182.55,184.80,65478
AMARAJABA.NS,Amara Raja Batteries Ltd,13012011,185.20,188.00,182.55,184.80,65478
AMARJOTHI.NS,Amarjothi Spinning Mills,13012011,55.05,56.60,53.00,55.00,3872
AMBIKCO.NS,Ambika Cotton Mills Limited,13012011,197.50,199.90,193.00,195.35,3869
AMBUJACEM.NS,Ambuja Cements Ltd,13012011,129.80,134.20,129.00,132.50,1928507
AMDIND.NS,AMDIND.NS,13012011,22.50,22.80,22.30,22.50,6264
AMRUTANJA.NS,Amrutajan Health Limited,13012011,672.00,694.00,660.50,669.15,13023
AMTEKAUTO.NS,Amtek Auto Ltd,13012011,131.90,134.20,123.50,126.95,607438
AMTEKINDI.NS,Amtek India Limited,13012011,71.75,72.30,71.50,72.00,365877
ANANTRAJ.NS,Anant Raj Industries Limited,13012011,103.75,104.80,99.90,100.65,387
669
ANDHRABAN.NS,Andhra Bank,13012011,136.85,138.85,131.50,132.40,685175
ANDHRSUGA.NS,The Andhra Sugars Ltd,13012011,117.45,117.45,113.05,113.65,11226
ANIKINDS.NS,ANIKINDS.NS,13012011,49.50,51.70,48.00,48.45,20914
ANKURDRUG.NS,Ankur Drugs And Pharma Limited,13012011,93.85,94.60,91.30,91.70,115
571
ANSALHSG.NS,Ansal Housing and Construction Limited,13012011,53.10,55.45,53.00,53
.20,7026
ANTGRAPHI.NS,Antarctica Ltd,13012011,0.40,0.40,0.35,0.35,146301
APARINDS.NS,Apar Industries Limited,13012011,224.60,226.00,217.30,218.20,3197
APCOTEXIN.NS,Apcotex Industries Limited,13012011,162.00,162.00,155.00,155.90,775
APIL.NS,Alstom Projects India Limited,13012011,668.00,684.00,660.05,664.30,44096
APOLLOHOS.NS,Apollo Hospitals Enterprise Ltd,13012011,474.80,475.00,462.50,466.6
0,14716
APOLLOTYR.NS,Apollo Tyres Ltd,13012011,61.00,63.35,61.00,61.35,2239146
APPAPER.NS,The Andhra Pradesh Paper Mills Limited,13012011,155.00,177.55,155.00,
168.25,301956
APTECHT.NS,Aptech Limited,13012011,129.80,129.80,121.60,124.10,298448
AQUA.NS,Aqua Logistics Limited,13012011,35.45,35.45,33.80,34.35,125264
ARCHIDPLY.NS,Archidply Industries Limited,13012011,24.70,24.90,24.20,24.70,2081
ARCHIES.NS,Archies Limited,13012011,42.80,44.40,41.40,43.50,181136
ARIES.NS,Aries Agro Limited,13012011,122.00,124.50,119.00,120.65,5140
ARIHANT.NS,Arihant Foundations & Housing Ltd,13012011,94.00,95.00,94.00,94.50,2
ARL.NS,Arvind Remedies Limited,13012011,2.05,2.10,2.00,2.05,79259
AROGRANIT.NS,Aro Granite Industries Limited,13012011,49.00,49.80,47.50,48.45,520
6
ARROWTEX.NS,Arrow Textiles Limited,13012011,11.25,11.50,11.15,11.15,6166
ARSHIYA.NS,Arshiya International Limited,13012011,226.00,240.00,219.00,229.10,23
612
ARVIND.NS,Arvind Limited,13012011,66.00,67.50,63.05,63.60,2320899
ASAHIINDI.NS,Asahi India Glass Limited,13012011,94.50,96.25,94.10,95.00,24165
ASAL.NS,Automotive Stampings and Assemblies Limited,13012011,87.10,88.85,84.45,8
6.40,7648
ASHAPURMI.NS,Ashapura Minechem Ltd,13012011,38.25,38.55,37.30,37.55,76092
ASHIMASYN.NS,Ashima Limited,13012011,6.50,6.85,6.35,6.35,165
ASHOKLEY.NS,Ashok Leyland Ltd,13012011,62.40,62.90,61.15,62.10,4973265
ASIANELEC.NS,Asian Electronics Ltd,13012011,18.80,19.15,18.50,18.65,53521
ASIANPAIN.NS,Asian Paints Limited,13012011,2739.00,2764.90,2700.10,2713.75,17933
ASIANTILE.NS,Asian Granito India Limited,13012011,54.00,56.40,53.95,54.50,321
ASIL.NS,Amit Spinning Industries Limited,13012011,4.65,4.65,4.65,4.65,500
ASSAMCO.NS,Assam Company Limited,13012011,19.00,20.20,19.00,19.30,1698763
ASTEC.NS,Astec LifeSciences Limited,13012011,55.90,57.80,54.70,55.15,40106
ASTRAL.NS,Astral Poly Technik Limited,13012011,144.50,147.00,142.00,144.70,11086
ASTRAMICR.NS,Astra Microwave Products Limited,13012011,43.40,43.90,43.05,43.15,6
6057
ASTRAZEN.NS,AstraZeneca Pharma India Limited,13012011,1237.00,1258.50,1232.00,12
38.55,392
ATFL.NS,Agro Tech Foods Limited,13012011,389.00,395.80,377.10,379.95,14263
ATLANTA.NS,Atlanta Limited,13012011,88.75,89.55,87.00,87.30,283453
ATLASCYCL.NS,Atlas Cycles (Haryana) Ltd,13012011,224.00,227.70,221.00,223.15,206
91
ATUL.NS,Atul Ltd.,13012011,173.00,181.90,173.00,174.75,15110
AUROPHARM.NS,Aurobindo Pharma Ltd,13012011,1333.60,1344.50,1293.00,1297.65,75378
AUSTRAL.NS,Austral Coke & Projects Limited,13012011,4.10,4.15,4.05,4.05,270794
AUTOAXLES.NS,Automative Axles Ltd,13012011,425.00,428.80,419.65,421.45,1646
AUTOIND.NS,Autoline Industries Limited,13012011,204.05,212.20,204.05,205.65,4183
0
AUTOLITIN.NS,Autolite (India) Limited,13012011,22.60,22.60,22.60,22.60,1
AVENTIS.NS,Aventis Pharma Limited,13012011,1855.00,1890.00,1844.05,1865.00,345
AVTNPL.NS,AVT Natural Products Limited,13012011,119.00,119.95,112.80,119.45,887
AXISBANK.NS,Axis Bank Limited,13012011,1308.50,1327.60,1261.10,1265.45,1144848
BAGFILMS.NS,B.A.G Films and Media Limited,13012011,10.00,10.00,9.65,9.70,179754
BAJAJ-AUT.NS,BAJAJ-AUT.NS,13012011,1292.00,1310.00,1277.45,1286.55,633826
BAJAJELEC.NS,Bajaj Electricals Limited,13012011,219.70,224.00,216.95,219.75,6572
9
BAJAJFINS.NS,BAJAJFINS.NS,13012011,428.05,438.00,428.05,432.75,8235
BAJAJHIND.NS,Bajaj Hindusthan Ltd,13012011,104.95,107.00,101.00,101.70,1729504
BAJAJHLDN.NS,BAJAJHLDN.NS,13012011,766.70,777.90,765.10,770.00,35133
BALAJITEL.NS,Balaji Telefilms Ltd.,13012011,38.00,38.50,37.10,37.35,118991
BALAMINES.NS,Balaji Amines Limited,13012011,45.00,45.50,44.20,44.30,29936
BALKRISIN.NS,Balkrishna Industries Limited,13012011,125.00,125.95,122.10,124.15,
8913
BALLARPUR.NS,BALLARPUR.NS,13012011,36.30,37.15,35.50,36.10,524695
BALMLAWRI.NS,Balmer Lawrie & Co. Ltd,13012011,558.00,564.45,557.00,558.05,4562
BALPHARMA.NS,Bal Pharma Limited,13012011,33.90,35.75,33.35,34.45,186807
BALRAMCHI.NS,Balrampur Chini Mills Ltd,13012011,84.00,86.20,80.70,81.05,1851619
BANARISUG.NS,Bannari Amman Sugars Ltd,13012011,800.00,802.90,783.85,785.40,542
BANCOINDI.NS,Banco Products (I) Ltd,13012011,79.95,82.00,79.25,80.20,16247
BANG.NS,BANG.NS,13012011,38.00,39.70,38.00,38.30,9888
BANKBAROD.NS,Bank of Baroda,13012011,837.20,864.70,818.90,829.80,920656
BANKBEES.NS,Benchmark Asset Management Company Pvt. Ltd.,13012011,1125.00,1125.0
0,1065.00,1079.81,3204
BANKINDIA.NS,Bank of India,13012011,445.10,451.75,424.35,427.55,1150244
BANSWRAS.NS,Banswara Syntex Limited,13012011,135.05,136.50,132.00,133.90,45526
BARTRONIC.NS,Bartronics India Limited,13012011,82.75,86.90,81.80,83.30,607423
BASF.NS,BASF India Ltd,13012011,597.00,609.00,592.00,598.15,2163
BASML.NS,Bannari Amman Spinning Mills Limited,13012011,121.20,129.70,121.20,128.
80,1611
BATAINDIA.NS,Bata India Ltd,13012011,385.00,394.90,375.20,378.75,608451
BATLIBOI.NS,Batliboi Limited,13012011,28.10,29.20,28.00,29.20,140
BAYERCROP.NS,Bayer Cropscience Limited,13012011,870.40,892.00,842.00,850.20,4322
BBL.NS,Bharat Bijlee Ltd.,13012011,930.00,945.95,925.00,935.90,1646
BBTC.NS,Bombay Burmah Trading Corp. Ltd,13012011,474.95,499.00,460.55,464.35,105
99
BEL.NS,Bharat Electronics Ltd,13012011,1698.00,1725.00,1672.05,1675.85,16211
BEML.NS,Bharat Earth Movers Ltd,13012011,970.00,994.00,950.05,954.15,32189
BERGEPAIN.NS,Berger Paints (I) Ltd,13012011,99.50,101.25,98.15,100.20,68336
BFUTILITI.NS,BF Utilities Limited,13012011,792.35,833.60,772.20,793.80,1041224
BGRENERGY.NS,BGR Energy Systems Limited,13012011,645.00,653.15,621.20,625.15,276
175
BHAGWATIH.NS,Bhagwati Banquets and Hotels Limited,13012011,113.00,113.00,107.25,
108.15,2757
BHAGYNAGA.NS,Bhagyanagar India Limited,13012011,19.85,19.85,19.10,19.15,6297
BHARATFOR.NS,Bharat Forge Co. Ltd,13012011,361.55,364.00,352.00,354.30,244381
BHARATGEA.NS,Bharat Gears Ltd,13012011,59.95,66.50,58.20,59.10,6997
BHARATRAS.NS,Bharat Rasayan Ltd,13012011,80.00,84.00,80.00,83.30,381
BHARTIART.NS,Bharti Airtel Limited,13012011,346.20,354.00,345.10,346.65,3211230
BHARTISHI.NS,Bharati Shipyard Limited,13012011,190.95,194.90,188.00,189.25,16096
5
BHEL.NS,Bharat Heavy Electricals Ltd,13012011,2247.70,2254.60,2214.15,2229.15,42
9318
BHUSANSTL.NS,Bhushan Steel Limited,13012011,442.00,444.00,423.95,426.70,516373
BIL.NS,Bhartiya International Limited,13012011,78.00,80.00,75.00,76.85,78422
BILPOWER.NS,Bilpower Limited,13012011,138.90,138.90,130.05,130.95,4008
BIMETAL.NS,Bimetal Bearings Limited,13012011,286.50,286.50,286.00,286.20,39
BINANICEM.NS,Binani Cement Limited,13012011,88.80,89.40,85.20,87.45,36300
BINANIIND.NS,Binani Industries Limited,13012011,232.95,253.45,228.50,240.75,2437
479
BINDALAGR.NS,Oswal Chemicals & Fertilizers Ltd.,13012011,44.30,44.40,43.40,43.85
,789932
BIOCON.NS,Biocon Limited,13012011,392.00,392.00,377.05,379.50,652214
BIRLACORP.NS,Birla Corporation Ltd,13012011,349.00,357.00,341.20,346.60,15181
BIRLAERIC.NS,Birla Ericsson Optical Ltd,13012011,18.25,20.10,17.70,18.10,8989
BIRLAMONE.NS,Birlamone,13012011,30.55,32.50,30.55,31.80,17236
BIRLAPOWE.NS,Birla Power Solutions Limited,13012011,1.15,1.20,1.15,1.15,2743745
BLBLIMITE.NS,BLB Limited,13012011,11.05,11.50,10.70,10.70,29853
BLKASHYAP.NS,B. L. Kashyap and Sons Limited,13012011,29.40,30.00,28.50,28.85,883
57
BLUECHIP.NS,Blue Chip India Ltd,13012011,1.90,1.90,1.85,1.85,52945
BLUECOAST.NS,Blue Coast Hotels and Resorts Limited,13012011,239.80,239.80,239.80
,239.80,5
BLUEDART.NS,Blue Dart Express Ltd,13012011,1050.00,1100.00,1010.00,1012.20,215
BLUESTARC.NS,Blue Star Limited,13012011,413.80,414.70,371.65,406.75,46868
BLUESTINF.NS,Blue Star Infotech Limited,13012011,124.00,135.00,122.50,129.05,105
292
BOC.NS,BOC India Limited,13012011,330.00,330.00,319.55,320.65,23239
BOMDYEING.NS,Bombay Dyeing & Mfg Co. Ltd,13012011,461.70,461.70,446.10,447.70,18
8983
BOSCHLTD.NS,BOSCHLTD.NS,13012011,6402.00,6449.95,6257.70,6393.50,8185
BPCL.NS,Bharat Petroleum Corpn. Ltd,13012011,619.00,619.05,594.60,597.90,798734
BPL.NS,BPL.NS,13012011,28.20,30.70,28.20,29.75,44159
BRANDHOUS.NS,Brandhouse Retails Limited,13012011,29.80,29.80,28.30,28.40,49403
BRFL.NS,Bombay Rayon Fashions Limited,13012011,207.50,210.20,204.55,205.65,64243
1
BRIGADE.NS,Brigade Enterprises Limited,13012011,105.10,107.85,103.25,103.95,1559
7
BRITANNIA.NS,Britannia Industries Ltd,13012011,371.00,378.00,370.00,372.00,14998
BROADCAST.NS,Broadcast Initiatives Limited,13012011,16.20,16.60,16.00,16.60,275
BSELINFRA.NS,BSEL Infrastructure Realty Limited,13012011,7.05,7.25,7.05,7.15,603
14
BSL.NS,BSL Ltd,13012011,28.00,28.55,26.50,27.30,3690
BURNPUR.NS,Burnpur Cement Limited,13012011,9.55,10.10,9.30,9.40,30739
BVCL.NS,Barak Valley Cements Limited,13012011,26.05,26.75,26.05,26.25,7171
CADILAHC.NS,Cadila Healthcare Limited,13012011,761.00,772.00,760.00,770.00,46611
6
CAIRN.NS,Cairn India Limited,13012011,342.95,346.70,341.10,343.60,2050571
CALSOFT.NS,California Software Company Limited,13012011,40.10,40.85,39.15,40.45,
896
CAMBRIDGE.NS,Cambridge Solutions Limited,13012011,46.50,46.90,44.50,45.40,7962
CAMLIN.NS,Camlin Ltd.,13012011,49.15,50.75,48.30,49.80,190324
CANBK.NS,CANARA BANK,13012011,589.55,597.95,567.20,572.10,663223
CANDC.NS,C & C Constructions Limited,13012011,192.00,193.00,187.00,188.50,6454
CANFINHOM.NS,Can Fin Homes Ltd,13012011,112.70,124.75,112.00,117.40,278505
CARBORUNI.NS,Carborundum Universal Ltd,13012011,247.00,257.00,247.00,252.20,3455
CAROLINFO.NS,Carol Info Services Limited,13012011,151.00,154.10,148.10,151.85,87
13
CASTROL.NS,Castrol India Ltd,13012011,434.80,449.00,432.10,441.85,75632
CCCL.NS,Consolidated Construction Consortium Limited,13012011,57.15,57.50,53.40,
53.90,19785
CCL.NS,CCL Products (India) Limited,13012011,250.20,260.00,250.20,253.30,2784
CEATLTD.NS,CEAT Limited,13012011,127.00,129.40,124.50,124.70,52477
CELEBRITY.NS,Celebrity Fashions Limited,13012011,18.30,19.00,18.25,18.35,5399
CELESTIAL.NS,Celestial Labs Limited,13012011,27.00,27.90,24.25,25.85,138008
CENTENKA.NS,Century Enka Ltd,13012011,175.20,178.90,172.70,173.90,36285
CENTEXT.NS,Century Extrusions Limited,13012011,4.05,4.30,4.05,4.15,91263
CENTRALBK.NS,Central Bank of India,13012011,168.60,171.90,165.75,168.30,696566
CENTUM.NS,Solectron Centum Electronics Limited,13012011,112.30,120.70,112.30,117
.15,137
CENTURYPL.NS,Century Plyboards (India) Limited,13012011,58.00,59.80,57.50,58.40,
63674
CENTURYTE.NS,Century Textiles & Industries Ltd,13012011,399.95,406.00,388.10,390
.00,358896
CERA.NS,Cera Sanitaryware Limited,13012011,162.80,162.80,157.80,159.95,1582
CESC.NS,CESC Ltd.,13012011,366.60,366.60,355.20,357.80,257457
CHAMBLFER.NS,Chambal Fertilizers & Chemicals Ltd,13012011,79.05,81.00,77.05,77.5
0,5057658
CHEMFALKA.NS,CHEMFAB ALKALIS LIMITED,13012011,61.05,64.00,60.30,61.60,3310
CHEMPLAST.NS,Chemplast Sanmar Ltd.,13012011,7.20,7.60,7.15,7.45,53161
CHENNPETR.NS,Chennai Petroleum Corporation Limited,13012011,227.60,229.20,225.50
,227.30,24050
CHESLINTE.NS,Cheslind Textiles Ltd,13012011,13.00,15.25,13.00,14.95,3843
CHETTINAD.NS,Chettinad Cement Corporation Ltd,13012011,505.40,514.45,505.00,506.
50,26562
CINEMAX.NS,Cinemax India Limited,13012011,56.25,56.65,55.05,55.40,7912
CINEVISTA.NS,Cinevistaas Limited,13012011,4.55,4.80,4.50,4.65,7968
CIPLA.NS,Cipla Ltd.,13012011,348.50,350.00,339.35,344.50,1042736
CLASSIC.NS,Classic Diamonds (India) Limited,13012011,17.75,17.75,16.50,16.65,148
51
CLNINDIA.NS,Clariant Chemicals (India) Limited,13012011,750.00,757.40,740.10,740
.85,1678
CLUTCHAUT.NS,Clutch Auto Limited,13012011,58.00,59.85,57.35,58.45,25556
CMC.NS,CMC Ltd,13012011,2578.00,2591.50,2412.25,2516.75,3575
COLPAL.NS,Colgate Palmolive (India) Ltd,13012011,848.00,859.00,835.00,840.95,518
93
CONCOR.NS,Container Corporation of India Limited,13012011,1238.45,1259.90,1222.0
5,1242.75,6246
CONSOFINV.NS,Consolidated Finvest & Holdings Limited,13012011,87.00,92.50,87.00,
89.15,4961
CORDSCABL.NS,CORDSCABL.NS,13012011,34.90,35.30,34.10,34.25,2566
COREPROTE.NS,Core Projects and Technologies Limited,13012011,270.50,278.40,259.9
5,273.45,661494
COROMANDE.NS,Coromande,13012011,282.00,287.50,278.20,279.80,139909
CORPBANK.NS,Corporation Bank,13012011,555.30,559.00,530.00,535.55,54180
COSMOFILM.NS,Cosmo Films Ltd,13012011,129.30,130.80,127.10,128.10,21544
CREATIVEY.NS,Creative Eye Ltd.,13012011,7.05,7.05,6.80,6.80,6222
CRESTANI.NS,Crest Animation Studios Limited,13012011,66.85,70.00,66.25,66.80,364
06
CREWBOS.NS,Crew B.O.S. Products Limited,13012011,121.85,126.70,118.55,119.00,421
50
CRISIL.NS,CRISIL Limited,13012011,6068.00,6068.00,5910.00,5993.30,177
CROMPGREA.NS,Crompton Greaves Ltd,13012011,292.00,297.90,290.15,293.30,670195
CTE.NS,Cambridge Technology Enterprises Limited,13012011,17.40,18.55,17.40,17.70
,2337
CUB.NS,City Union Bank Ltd.,13012011,44.00,45.90,43.95,45.55,1667011
CUBEXTUB.NS,Cubex Tubings Ltd.,13012011,18.00,18.05,17.80,18.05,556
CUMMINSIN.NS,Cummins India Ltd.,13012011,735.30,755.00,723.60,744.95,97811
CYBERMEDI.NS,Cyber Media (India) Limited,13012011,22.60,23.70,22.50,23.70,6363
CYBERTECH.NS,Cybertech Systems And Software Ltd.,13012011,15.95,15.95,15.30,15.5
0,1422
DAAWAT.NS,L. T. Overseas Limited,13012011,60.70,62.25,59.10,59.35,203494
DABUR.NS,Dabur India Ltd,13012011,102.60,102.90,100.50,100.95,579188
DATAMATIC.NS,Datamatics Global Services Limited,13012011,31.80,32.20,31.60,31.75
,2912
DBCORP.NS,DB Corp Limited,13012011,249.95,255.00,247.95,253.15,8196
DBREALTY.NS,DB Realty Limited,13012011,195.40,198.50,191.10,195.45,80800
DCB.NS,Development Credit Bank Limited,13012011,53.45,53.80,51.85,52.20,2285842
DCHL.NS,Deccan Chronicle Holdings Ltd.,13012011,105.40,107.80,99.15,103.00,42241
6
DCM.NS,DCM Ltd,13012011,81.55,82.80,78.20,79.00,41054
DCMSRMCON.NS,DCM Shriram Consolidated Ltd,13012011,49.25,50.45,49.15,49.75,10195
DCW.NS,DCW Ltd,13012011,14.25,14.45,13.80,13.90,198492
DECCANCE.NS,Deccan Cements Ltd,13012011,146.00,148.00,145.20,145.20,10
DECOLIGHT.NS,Decolight Ceramics Limited,13012011,7.35,8.35,7.35,7.95,4243
DEEPAKFER.NS,Deepak Fertilizers and Petrochemicals Corpora,13012011,176.25,187.0
0,176.25,182.40,329675
DELTACORP.NS,Delta Corp Limited,13012011,92.00,93.20,88.15,88.75,6918981
DEN.NS,Den Networks Limited,13012011,160.00,161.90,157.00,159.90,10774
DENABANK.NS,Dena Bank,13012011,105.80,106.60,101.20,101.70,1676882
DENORA.NS,De Nora India Limited,13012011,66.65,68.55,66.65,67.75,690
DEWANHOUS.NS,Dewan Housing Finance Corporation Ltd,13012011,242.40,255.95,242.00
,249.55,250439
DHAMPURSU.NS,The Dhampur Sugar Mills Ltd,13012011,78.10,78.65,76.00,76.25,171844
DHANBANK.NS,The Dhanalakshmi Bank Ltd.,13012011,119.30,119.30,111.35,112.05,2349
72
DHANUS.NS,Dhanus Technologies Limited,13012011,14.25,14.65,13.95,14.20,31058
DHARSUGAR.NS,Dharani Sugars & Chemicals Ltd,13012011,43.00,43.80,42.25,43.15,696
3
DICIND.NS,DIC India Limited,13012011,253.00,253.00,248.00,248.00,1122
DIGJAM.NS,DIGJAM.NS,13012011,12.35,12.75,12.05,12.15,81114
DISHMAN.NS,Dishman Pharmaceuticals and Chemicals Limited,13012011,144.00,145.20,
140.60,141.70,30806
DISHTV.NS,Dish TV India Limited,13012011,63.00,63.65,61.40,61.75,1802263
DIVISLAB.NS,Divi's Laboratories Limited,13012011,635.00,641.00,626.00,635.45,119
592
DLF.NS,DLF Limited,13012011,265.30,269.20,261.65,265.20,5661642
DLINKINDI.NS,D Link India,13012011,35.25,36.40,35.10,35.40,19426
DOLPHINOF.NS,Dolphin Offshore Enterprises (India) Limited,13012011,204.00,210.00
,202.50,204.90,8307
DONEAR.NS,Donear Industries Limited,13012011,32.00,32.85,31.20,31.65,310
DPSCLTD.NS,DPSCLTD.NS,13012011,1894.80,1949.90,1835.00,1847.70,504
DREDGECOR.NS,Dredging Corporation of India Limited,13012011,415.00,424.90,412.00
,413.55,12737
DRREDDY.NS,Dr. Reddy's Laboratories Ltd.,13012011,1670.05,1672.00,1633.00,1642.2
0,267098
DSKULKARN.NS,DS Kulkarni Developers Ltd.,13012011,61.95,62.70,60.00,61.55,116640
DUNCANSIN.NS,Duncans Industries Ltd,13012011,20.00,20.05,19.25,19.45,33991
DWARKESH.NS,Dwarikesh Sugar Industries Limited,13012011,88.00,90.00,85.60,86.25,
66709
DYNAMATEC.NS,Dynamatic Technologies Ltd.,13012011,1151.00,1225.00,1151.00,1206.3
0,1014
EASTSILK.NS,Eastern Silk Industries Limited,13012011,11.60,11.85,11.60,11.65,375
60
EASUNREYR.NS,Easun Reyrolle Ltd,13012011,113.80,113.85,110.15,111.20,7412
ECEIND.NS,ECE Industries Limited,13012011,124.10,124.25,124.10,124.25,44
ECLERX.NS,eClerx Services Limited,13012011,642.00,646.00,627.00,632.35,8619
EDELWEISS.NS,Edelweiss Capital Limited,13012011,47.00,47.00,41.50,42.00,328395
EDL.NS,Empee Distilleries Limited,13012011,122.60,124.90,122.60,123.20,2988
EDSERV.NS,Edserv Softsystems Limited,13012011,153.90,163.00,152.15,157.00,342450
EDUCOMP.NS,Educomp Solutions Limited,13012011,515.00,527.90,511.35,517.00,103504
8
EICHERMOT.NS,Eicher Motors Ltd,13012011,1164.00,1178.85,1141.25,1169.05,5705
EIDPARRY.NS,EID Parry India Ltd.,13012011,257.65,257.65,247.35,249.85,310367
EIHAHOTEL.NS,EIHAHOTEL.NS,13012011,183.50,188.90,183.00,186.30,2064
EIHOTEL.NS,EIH Limited,13012011,106.50,107.80,106.00,106.75,79916
EKC.NS,Everest Kanto Cylinder Limited,13012011,93.50,94.40,91.05,91.60,254500
ELDERPHAR.NS,Elder Pharmaceuticals Limited,13012011,377.00,384.95,375.00,377.00,
20921
ELECTCAST.NS,Electrosteel Castings Ltd,13012011,39.30,40.65,39.10,39.35,90460
ELECTHERM.NS,Electrotherm (India) Ltd.,13012011,253.00,260.30,248.55,252.15,1256
ELFORGE.NS,EL Forge Limited,13012011,20.00,20.55,20.00,20.25,2114
ELGIEQUIP.NS,Elgi Equipments Ltd,13012011,88.50,88.75,84.60,85.05,26379
ELNET.NS,Elnet Tech Limited,13012011,50.60,51.80,50.60,50.85,569
EMAMILTD.NS,Emami Limited,13012011,423.90,427.65,412.00,414.70,48389
EMCO.NS,Emco Limited,13012011,66.50,66.90,64.05,66.15,103072
EMKAY.NS,Emkay Share and Stock Brokers Limited,13012011,71.50,73.00,71.00,71.25,
1749
EMMBI.NS,Emmbi Polyarns Limited,13012011,16.55,16.55,15.65,15.90,15094
ENERGYDEV.NS,Energy Development Company Limited,13012011,47.50,47.50,45.00,45.35
,2409
ENGINERSI.NS,Engineers India Limited,13012011,322.00,322.00,310.05,311.15,115789
ENIL.NS,Entertainment Network (India) Limited,13012011,219.95,222.60,210.25,214.
95,27763
ENTEGRA.NS,Entegra Limited,13012011,29.15,30.60,29.15,29.30,19867
ERAINFRA.NS,ERAINFRA.NS,13012011,211.90,211.90,209.90,210.10,243893
ESABINDIA.NS,Esab India Ltd,13012011,546.30,555.00,544.00,544.55,1821
ESCORTS.NS,Escorts Ltd,13012011,168.00,168.00,157.00,157.85,389119
ESSAROIL.NS,Essar Oil Limited,13012011,130.25,131.90,127.35,129.00,1257830
ESSARSHIP.NS,ESSARSHIP.NS,13012011,99.00,102.85,99.00,101.05,50931
ESSDEE.NS,Ess Dee Aluminium Limited,13012011,423.00,434.00,420.20,429.40,12834
ESSELPACK.NS,Essel Propack Ltd.,13012011,53.00,55.00,51.50,53.00,65918
EUROCERA.NS,Euro Ceramics Limited,13012011,34.45,34.45,32.70,32.80,54
EUROMULTI.NS,Euro Multivision Limited,13012011,21.50,21.90,20.60,21.15,11718
EUROTEXIN.NS,Eurotex Industries and Exports Ltd,13012011,30.00,30.15,30.00,30.10
,806
EVEREADY.NS,Eveready Industries India Limited,13012011,50.10,50.95,49.55,49.75,7
9719
EVERESTIN.NS,Everest Industries Limited,13012011,190.00,190.00,182.10,183.45,620
0
EVERONN.NS,Everonn Systems India Limited,13012011,563.55,616.00,561.20,589.35,11
89806
EVINIX.NS,Evinix Accessories Limited,13012011,2.05,2.15,2.05,2.15,54854
EXCELCROP.NS,Excel Crop Care Limited,13012011,284.70,284.70,271.25,275.60,7555
EXCELINDU.NS,Excel Industries Limited,13012011,85.15,89.95,85.15,87.00,1852
EXCELINFO.NS,Excel Infoways Limited,13012011,41.75,41.75,39.20,40.10,16157
EXIDEIND.NS,Exide Industries Ltd.,13012011,153.90,158.50,153.05,156.40,1417753
FACT.NS,Fertilizers and Chemicals Travancore Ltd.,13012011,48.80,50.00,48.05,48.
70,65206
FAGBEARIN.NS,FAG Bearings India Limited,13012011,835.20,839.95,830.00,830.05,100
0
FAME.NS,FAME.NS,13012011,64.00,69.00,63.20,67.00,81980
FCH.NS,Future Capital Holdings Limited,13012011,184.00,188.60,178.10,179.65,1219
6
FCSSOFT.NS,FCS Software Solutions Limited,13012011,1.50,1.50,1.45,1.50,1385480
FDC.NS,FDC Ltd.,13012011,102.95,103.00,100.50,101.20,25370
FEDDERLOY.NS,Fedders Lloyd Corporation Ltd,13012011,81.95,84.20,78.90,79.40,1623
4
FEDERALBN.NS,The Federal Bank Ltd,13012011,380.00,383.80,375.00,376.25,474349
FIEMIND.NS,Fiem Industries Limited,13012011,155.00,159.85,154.00,155.65,47844
FINANTECH.NS,Financial Technologies (India) Limited,13012011,810.00,814.90,784.2
5,790.05,99605
FINCABLES.NS,Finolex Cables Ltd.,13012011,50.50,51.15,49.60,49.80,64313
FINPIPE.NS,Finolex Industries Ltd.,13012011,93.80,94.90,91.00,91.45,28761
FIRSTLEAS.NS,First Leasing Company of India Ltd,13012011,74.35,75.80,71.25,71.90
,15313
FIRSTWIN.NS,First Winner Industries Limited,13012011,24.00,24.00,23.30,23.30,206
1
FKONCO.NS,Fresenius Kabi Oncology Limited,13012011,110.00,115.00,109.25,109.55,7
819
FMGOETZE.NS,Federal-Mogul Goetze (India) Limited.,13012011,170.25,173.00,170.00,
170.30,2049
FORTIS.NS,Fortis Healthcare Limited,13012011,139.10,140.40,135.20,135.85,453116
FOSECOIND.NS,Foseco India Ltd,13012011,434.00,434.00,422.05,431.25,271
FOURSOFT.NS,Four Soft Limited,13012011,18.00,18.70,17.80,18.00,15298
FSL.NS,Firstsource Solutions Limited,13012011,22.80,22.85,22.00,22.10,1454761
FTCPOF5YG.NS,Franklin Templeton Capital Protection Oriente,13012011,12.25,12.25,
12.20,12.20,4000
FTCSF5YDI.NS,Franklin Templeton Mutual Fund-Capital Safety,13012011,11.20,11.20,
11.20,11.20,1586
FTCSF5YGR.NS,Franklin Templeton Mutual Fund-Capital Safety,13012011,12.25,12.25,
12.15,12.25,6100
GABRIEL.NS,Gabriel India Ltd,13012011,50.00,50.95,49.80,50.30,33700
GAEL.NS,Gujarat Ambuja Exports Limited,13012011,35.60,37.00,35.50,35.95,64292
GAIL.NS,GAIL (India) Limited,13012011,511.15,515.35,495.50,498.60,1079101
GALLANTT.NS,Gallantt Metal Limited,13012011,23.95,23.95,23.00,23.35,134092
GAMMNINFR.NS,GAMMNINFR.NS,13012011,23.00,23.20,22.60,22.65,55297
GAMMONIND.NS,Gammon India Ltd.,13012011,159.15,164.20,155.10,156.65,20658
GANDHITUB.NS,Gandhi Special Tubes Limited,13012011,122.55,122.55,122.50,122.55,2
60
GANESHHOU.NS,GANESH HOUSING CORPORATION LTD.,13012011,187.40,193.80,182.15,185.4
5,37392
GANGOTRI.NS,Gangotri Textiles Limited,13012011,7.60,8.40,7.60,7.90,6056
GARDENSIL.NS,Garden Silk Mills Ltd.,13012011,107.10,108.80,105.00,105.20,20339
GARWALLRO.NS,Garware Wall Ropes Ltd.,13012011,73.50,73.50,70.05,71.30,3177
GARWOFFS.NS,Garware Offshore Services Limited,13012011,133.15,133.15,127.10,129.
25,2807
GATI.NS,GATI LIMITED,13012011,62.10,63.35,61.40,62.00,76580
GDL.NS,Gateway Distriparks Limited,13012011,107.90,107.90,104.50,104.95,97297
GEMINI.NS,Gemini Communication Limited,13012011,25.75,25.75,24.40,24.55,19687
GENESYS.NS,Genesys International Corporation Limited,13012011,260.00,267.00,250.
10,254.30,12737
GENUSPOWE.NS,Genus Power Infrastructures Limited,13012011,20.30,20.70,19.40,19.7
5,132510
GEODESIC.NS,Geodesic Limited,13012011,95.75,95.75,92.50,93.00,120002
GEOJITBNP.NS,Geojit BNP Paribas Financial Services Limited,13012011,30.90,31.65,
30.30,30.45,152007
GEOMETRIC.NS,Geometric Software Solutions Co. Limited,13012011,73.90,76.90,73.45
,74.25,102474
GESHIP.NS,The Great Eastern Shipping Co. Limited,13012011,325.75,335.80,325.75,3
31.40,163936
GHCL.NS,GHCL Limited,13012011,43.80,44.00,42.75,43.15,42929
GICHSGFIN.NS,GIC Housing Finance Ltd,13012011,109.10,113.50,109.10,111.25,138061
GILLANDER.NS,Gillanders Arbuthnot Limited,13012011,108.55,110.30,108.20,109.10,2
569
GILLETTE.NS,Gillette India Limited,13012011,1751.00,1775.00,1705.00,1710.35,1199
GINNIFILA.NS,Ginni Filaments Ltd,13012011,13.60,13.80,13.05,13.40,34197
GIPCL.NS,Gujarat Industries Power Co. Ltd,13012011,97.00,97.80,96.00,96.85,6497
GISOLUTIO.NS,GI Engineering Solutions Limited,13012011,23.50,25.25,23.50,24.10,7
13
GITANJALI.NS,Gitanjali Gems Limited,13012011,191.00,195.45,188.25,189.50,924088
GKWLIMITE.NS,GKW Limited,13012011,596.50,596.50,590.00,596.00,66
GLAXO.NS,GlaxoSmithKline Pharmaceuticals Limited,13012011,2410.00,2410.00,2331.0
0,2343.35,3559
GLENMARK.NS,Glenmark Pharmaceuticals Ltd.,13012011,351.00,356.40,342.45,347.10,4
39871
GLFL.NS,Gujarat Lease Financing Ltd,13012011,4.00,4.15,4.00,4.00,335
GLOBALVEC.NS,Global Vectra Helicorp Limited,13012011,36.90,36.90,34.25,34.85,670
GLOBUSSPR.NS,Globus Spirits Limited,13012011,161.00,162.90,158.00,159.50,5357
GLODYNE.NS,Glodyne Technoserve Limited,13012011,560.05,613.90,558.00,604.60,1211
16
GLORY.NS,Glory Polyfilms Limited,13012011,6.75,6.85,6.45,6.55,194895
GMBREW.NS,GM Breweries Ltd.,13012011,117.00,120.70,110.70,114.70,30091
GMDCLTD.NS,Gujarat Mineral Development Corporation Limit,13012011,130.50,132.95,
127.15,129.75,328160
GMRINFRA.NS,GMR Infrastructure Limited,13012011,41.05,41.80,40.50,41.05,3976563
GNFC.NS,Gujarat Narmada Valley Fertilizer Co. Ltd.,13012011,115.50,118.40,113.60
,114.65,50485
GOACARBON.NS,Goa Carbon Ltd,13012011,88.50,88.50,84.30,85.05,6396
GODFRYPHL.NS,Godfrey Phillips India Ltd,13012011,2110.00,2150.00,1998.15,2025.50
,1869
GODREJCP.NS,Godrej Consumer Products Limited,13012011,398.55,399.80,395.00,398.4
0,163314
GODREJIND.NS,Godrej Industries Ltd.,13012011,182.00,184.50,177.05,177.90,313427
GODREJPRO.NS,Godrej Properties Limited,13012011,590.00,594.95,583.00,586.50,9638
GOKEX.NS,Gokaldas Exports Limited,13012011,116.75,116.75,112.05,112.25,759
GOKUL.NS,Gokul Refoils and Solvent Limited,13012011,98.40,100.50,92.55,94.25,198
359
GOLDBEES.NS,Benchmark Mutual Fund - Gold Benchmark Exchan,13012011,1981.05,1991.
90,1981.05,1984.65,21509
GOLDENTOB.NS,Golden Tobacco Limited,13012011,87.10,89.00,87.10,87.20,189
GOLDIAM.NS,Goldiam International Limited,13012011,40.60,41.95,40.60,41.00,3490
GOLDINFRA.NS,GOLDINFRA.NS,13012011,19.00,19.20,18.35,18.70,44130
GOLDSHARE.NS,UTI Mutual Fund - UTI Gold Exchange Traded Fu,13012011,1997.70,1997
.70,1985.05,1988.15,2609
GOLDTECH.NS,Goldstone Technologies Ltd.,13012011,12.20,12.45,12.05,12.30,22896
GPIL.NS,Godawari Power And Ispat limited,13012011,198.60,201.00,195.50,197.30,24
311
GRABALALK.NS,GRABALALK.NS,13012011,42.50,42.50,40.80,40.80,3
GRANULES.NS,Granules India Limited,13012011,93.00,93.00,92.00,92.40,2835
GRAPHITE.NS,Graphite India Limited,13012011,101.15,103.55,100.00,100.95,53871
GRASIM.NS,Grasim Industries Ltd.,13012011,2415.00,2510.00,2395.00,2464.00,137877
GREAVESCO.NS,Greaves Cotton Limited,13012011,95.25,95.90,93.55,94.30,66106
GREENPLY.NS,Greenply Industries Ltd,13012011,184.00,188.90,184.00,186.55,617
GRINDWELL.NS,Grindwell Norton Limited,13012011,235.50,240.90,235.50,239.95,7327
GRUH.NS,Gruh Finance Limited,13012011,404.40,406.00,391.00,400.90,11439
GSFC.NS,Gujarat State Fertilizers & Chemicals Ltd.,13012011,350.35,350.35,329.25
,336.05,79325
GSKCONS.NS,GlaxoSmithKline Consumer Healthcare Limited,13012011,2140.00,2199.00,
2125.00,2189.75,1687
GSLNOVA.NS,Gslnova,13012011,5.10,5.65,5.00,5.50,5320
GSPL.NS,Gujarat State Petronet Limited,13012011,110.65,112.35,107.00,107.40,1517
134
GSSAMERIC.NS,GSSAMERIC.NS,13012011,176.00,176.00,168.00,169.40,23474
GTL.NS,GTL Limited,13012011,416.00,418.00,415.50,415.80,9586
GTLINFRA.NS,GTL Infrastructure Limited,13012011,42.55,42.55,41.30,41.60,100420
GTNIND.NS,GTN Industries Limited,13012011,25.00,28.30,25.00,27.70,5388
GTNIND.NS,GTN Industries Limited,13012011,25.00,28.30,25.00,27.70,5388
GTOFFSHOR.NS,Great Offshore Limited,13012011,363.00,372.80,358.65,359.70,61227
GUFICBIO.NS,Gufic Biosciences Limited,13012011,6.20,6.50,6.20,6.25,2480
GUJALKALI.NS,Gujarat Alkalies and Chemicals Ltd.,13012011,132.45,132.45,126.20,
128.35,25476
GUJAPOLLO.NS,Gujarat Apollo Industries Limited,13012011,172.75,174.00,169.00,169
.50,7812
GUJFLUORO.NS,Gujarat Fluorochemicals Ltd,13012011,237.20,252.00,235.00,245.40,24
9481
GUJNRECOK.NS,Gujarat NRE Coke Ltd.,13012011,69.05,69.30,66.15,66.85,1332398
GUJRATGAS.NS,Gujarat Gas Co. Ltd,13012011,378.20,379.95,368.00,369.90,15648
GUJSIDHCE.NS,Gujarat Sidhee Cements Ltd,13012011,12.60,12.70,12.35,12.40,88347
GULFOILCO.NS,Gulf Oil Corporation Limited,13012011,97.90,101.50,97.00,97.55,9644
1
GVKPIL.NS,GVK Power & Infrastructure Limited,13012011,38.20,38.60,37.50,37.70,26
68335
HALONIX.NS,Halonix Limited,13012011,116.35,118.00,116.35,118.00,2357
HANUNG.NS,Hanung Toys and Textiles Limited,13012011,207.00,215.60,203.00,205.60,
359902
HARRMALAY.NS,Harrisons Malayalam Ltd,13012011,82.20,82.80,79.50,80.10,50564
HATHWAY.NS,Hathway Cable And Datacom,13012011,153.00,156.45,151.60,151.95,2345
HAVELLS.NS,Havells India Limited,13012011,367.00,380.85,367.00,377.90,131315
HBLPOWER.NS,HBL Power Systems Limited,13012011,25.95,26.30,25.15,25.25,72726
HBSTOCK.NS,HB Stockholdings Limited,13012011,21.00,22.00,21.00,21.50,4793
HCC.NS,Hindustan Construction Co. Ltd,13012011,44.65,45.70,44.15,44.40,4707169
HCIL.NS,Himadri Chemicals and Industries Ltd,13012011,45.50,45.95,44.20,44.65,53
47
HCL-INSYS.NS,HCL Infosystems Ltd,13012011,111.05,112.00,108.50,110.10,179435
HCLTECH.NS,HCL Technologies Ltd,13012011,471.00,481.80,458.75,464.75,1391944
HDFC.NS,Housing Development Finance Corporation Ltd.,13012011,687.50,687.50,664.
15,667.35,3100863
HDFCBANK.NS,HDFC Bank Ltd,13012011,2209.00,2217.40,2126.40,2143.00,948601
HDIL.NS,Housing Development and Infrastructure Limite,13012011,166.50,169.45,161
.60,167.90,9555412
HEG.NS,HEG Ltd,13012011,237.80,244.50,235.50,239.75,29352
HEIDELBER.NS,HeidelbergCement India Limited,13012011,42.80,44.10,42.30,42.95,696
40
HELIOSMAT.NS,Helios And Matheson Information Technology Li,13012011,37.80,37.95,
36.85,37.05,10969
HERCULES.NS,HERCULES.NS,13012011,288.50,295.00,281.25,282.90,61096
HERITGFOO.NS,Heritage Foods (India) Ltd.,13012011,201.00,215.00,201.00,204.90,36
0
HEROHONDA.NS,Hero Honda Motors Ltd.,13012011,1851.50,1885.00,1816.30,1825.75,434
079
HEXAWARE.NS,Hexaware Technologies Limited,13012011,121.00,122.80,119.10,119.80,1
721739
HGSL.NS,Hinduja Global Solutions Limited,13012011,372.10,385.00,372.10,377.50,95
0
HIKAL.NS,Hikal Limited,13012011,363.00,363.00,350.00,350.50,840
HILTON.NS,Hilton Metal Forging Limited,13012011,17.75,18.90,17.75,18.20,3213
HIMACHLFU.NS,Himachal Futuristic Communication Ltd,13012011,10.70,10.70,10.40,10
.40,260822
HIMATSEID.NS,Himatsingka Seide Ltd,13012011,47.00,48.60,47.00,47.95,6068
HINDALCO.NS,Hindalco Industries Ltd.,13012011,237.25,240.95,232.10,234.25,792949
7
HINDCOMPO.NS,Hindustan Composites Ltd,13012011,500.00,508.90,500.00,500.00,317
HINDCOPPE.NS,Hindustan Copper Limited,13012011,299.50,302.10,292.25,294.00,77433
HINDDORRO.NS,Hindustan Dorr-Oliver Ltd,13012011,114.00,114.70,107.90,108.40,3870
8
HINDMOTOR.NS,Hindustan Motors Ltd.,13012011,22.30,25.15,22.10,23.35,3982806
HINDNATGL.NS,Hindusthan National Glass & Industries Limite,13012011,261.90,261.9
0,256.20,258.70,845
HINDOILEX.NS,Hindustan Oil Exploration Co. Ltd,13012011,214.50,215.40,202.75,204
.15,1640616
HINDPETRO.NS,Hindustan Petroleum Corporation Ltd.,13012011,382.25,382.25,359.50,
362.55,824485
HINDSYNTE.NS,Hind Syntex Ltd.,13012011,4.50,4.50,4.05,4.40,2051
HINDUJAFO.NS,HINDUJAFO.NS,13012011,99.10,102.00,98.00,98.00,16732
HINDUJAVE.NS,Hinduja Ventures Limited,13012011,325.00,328.00,321.00,321.75,1332
HINDUNILV.NS,Hindustan Unilever Limited,13012011,306.00,307.15,300.25,302.20,188
1351
HINDZINC.NS,Hindustan Zinc Ltd.,13012011,1410.00,1431.50,1360.10,1366.15,215283
HIRECT.NS,Hind Rectifiers Limited,13012011,71.90,75.35,70.50,71.95,39388
HITACHIHO.NS,Hitachi Home and Life Solutions (India) Limit,13012011,210.00,216.5
0,206.05,208.50,95807
HITECHGEA.NS,Hi-Tech Gears Ltd.,13012011,104.35,109.00,103.20,106.00,974
HITECHPLA.NS,Hitech Plast Limited,13012011,104.05,107.00,102.60,102.85,184
HMT.NS,HMT Ltd.,13012011,64.95,66.60,63.65,64.00,167954
HOCL.NS,Hindustan Organic Chemicals Ltd,13012011,40.70,41.75,40.05,40.25,23035
HONAUT.NS,HONEYWELL AUTOMATION INDIA LIMITED,13012011,2440.00,2440.00,2355.15,23
82.95,881
HONDAPOWE.NS,Honda Siel Power Products Ltd.,13012011,434.00,434.00,419.50,422.30
,3464
HOPFL.NS,House of Pearl Fashions Limited,13012011,58.05,58.70,58.00,58.00,1185
HORIZONIN.NS,HORIZONIN.NS,13012011,243.00,245.00,230.00,245.00,845
HOTELEELA.NS,Hotel Leela Venture Ltd.,13012011,46.15,46.80,44.00,44.25,250105
HOTELRUGB.NS,HOTELRUGB.NS,13012011,12.00,13.10,11.25,11.55,13175
HOVS.NS,HOV Services Limited,13012011,104.00,107.75,103.25,103.95,10931
HSIL.NS,Hsil,13012011,126.00,128.90,126.00,127.85,67918
HTMEDIA.NS,HT Media Limited,13012011,155.00,155.00,149.10,152.90,89039
HYDRBADIN.NS,Hyderabad Industries Ltd,13012011,449.80,454.00,441.20,443.20,8486
IBN18.NS,IBN18.NS,13012011,90.00,91.95,86.55,90.20,97269
IBPOW.NS,Indiabulls Power Limited,13012011,26.90,28.00,26.40,27.15,10659076
IBREALEST.NS,Indiabulls Real Estate Limited,13012011,125.30,128.30,124.10,125.85
,4931020
IBSEC.NS,IBSEC.NS,13012011,21.05,21.30,20.65,20.75,583065
ICICIBANK.NS,ICICI Bank Ltd,13012011,1068.00,1068.00,1016.00,1026.00,5149819
ICIL.NS,Indo Count Industries Ltd,13012011,15.50,15.80,14.55,15.70,219
ICRA.NS,ICRA Limited,13012011,1175.90,1211.90,1175.90,1191.75,3171
ICSA.NS,ICSA (India) Limited,13012011,126.60,129.50,125.05,128.15,193042
IDBI.NS,Industrial Development Bank of India Limited,13012011,153.00,153.95,147.
45,148.10,3556786
IDEA.NS,Idea Cellular Limited,13012011,68.00,68.45,66.55,67.25,1985289
IDFC.NS,Infrastructure Development Finance Company Li,13012011,165.50,166.00,157
.85,158.30,5066925
IFBAGRO.NS,IFB Agro Industries Ltd,13012011,77.00,80.50,76.70,79.25,7226
IFBIND.NS,IFB Industries Ltd.,13012011,113.50,114.50,111.75,112.60,13671
IFCI.NS,IFCI Limited,13012011,60.50,61.15,58.20,58.70,16276787
IFGLREFRA.NS,IFGL Refractories Ltd,13012011,41.05,41.25,40.20,40.55,523
IGARASHI.NS,Igarashi Motors India Limited,13012011,71.30,73.50,71.30,72.65,17832
IGL.NS,Indraprastha Gas Limited,13012011,329.60,334.20,325.10,330.30,132454
IGPL.NS,IG Petrochemicals Ltd.,13012011,36.50,37.00,36.00,37.00,291
IMPAL.NS,India Motor Parts and Accessories Limited,13012011,620.10,655.00,620.00
,649.75,1335
IMPEXFERR.NS,Impex Ferro Tech Limited,13012011,10.70,11.10,10.50,11.00,7883
INDBANK.NS,Indbank Merchant Banking Services Ltd,13012011,14.15,14.60,14.15,14.2
0,13934
INDHOTEL.NS,Indian Hotels Co. Ltd.,13012011,101.50,102.70,99.50,99.95,2277227
INDIABULL.NS,Indiabulls Financial Services Limited,13012011,168.00,169.00,160.10
,161.70,696224
INDIACEM.NS,India Cements Ltd.,13012011,104.80,107.15,104.05,105.35,331870
INDIAGLYC.NS,India Glycols Ltd,13012011,141.20,145.75,136.40,139.05,51290
INDIAINFO.NS,India Infoline Limited,13012011,80.35,81.20,77.85,78.15,594692
INDIANB.NS,Indian Bank,13012011,221.40,224.00,216.05,217.20,148551
INDIANCAR.NS,Indian Card Clothing Co. Ltd.,13012011,126.50,128.00,126.00,126.00,
411
INDIANHUM.NS,Indian Hume Pipe Co. Ltd,13012011,133.90,137.00,131.30,132.45,4267
INDLMETER.NS,IMP Power Ltd,13012011,72.00,83.70,70.00,81.05,84890
INDNIPPON.NS,India Nippon Electricals Limited,13012011,259.95,261.00,256.05,256.
05,254
INDOASIFU.NS,Indo Asian Fusegear Limited,13012011,77.05,79.00,76.50,76.95,6507
INDOCO.NS,Indoco Remedies Limited,13012011,489.90,489.90,466.00,471.65,2049
INDORAMA.NS,Indo Rama Synthetics (India) Limited,13012011,62.60,63.90,61.60,62.6
0,19051
INDOTECH.NS,Indo Tech Transformers Limited,13012011,200.90,200.95,195.15,196.90,
5064
INDOWIND.NS,Indowind Energy Limited,13012011,25.90,26.10,25.25,25.45,101126
INDRAMEDC.NS,Indraprastha Medical Corporation Ltd.,13012011,39.30,39.55,38.50,38
.70,10581
INDSWFTLA.NS,Ind-Swift Laboratories Ltd.,13012011,102.00,105.85,100.75,104.35,13
3899
INDSWFTLT.NS,Ind-Swift Limited,13012011,33.50,33.50,32.35,32.55,15237
INDUSFILA.NS,Indus Fila Limited,13012011,24.35,25.50,24.30,25.45,1693
INDUSINDB.NS,IndusInd Bank Limited,13012011,242.50,244.00,231.55,234.00,660533
INEABS.NS,INEOS ABS (India) Limited,13012011,405.00,407.00,399.00,401.60,3411
INFINITE.NS,Infinite Computer Sol Limited,13012011,199.00,202.00,195.00,199.20,2
8639
INFODRIVE.NS,Info Drive Software Limited,13012011,18.75,19.10,18.50,18.55,5872
INFOMEDIA.NS,Infomedia India Limited,13012011,22.20,22.25,21.30,21.90,31192
INFOSYSTC.NS,Infosys Technologies Ltd.,13012011,3293.00,3299.00,3195.00,3205.20,
2794109
INFOTECEN.NS,Infotech Enterprises Ltd,13012011,168.00,173.95,168.00,170.10,5943
INGERRAND.NS,Ingersoll Rand (India) Ltd.,13012011,467.00,472.65,458.50,460.25,36
72
INGVYSYAB.NS,ING Vysya Bank Limited,13012011,329.00,336.00,325.05,326.40,23185
INOXLEISU.NS,INOX Leisure Limited,13012011,61.50,62.85,60.00,60.65,179695
INSECTICI.NS,Insecticides (India) Limited,13012011,217.90,225.50,217.90,219.45,9
3789
IOB.NS,Indian Overseas Bank,13012011,136.00,138.75,128.50,129.25,1236347
IOC.NS,Indian Oil Corporation Ltd,13012011,319.00,322.10,310.00,310.35,1041600
IOLN.NS,IOLN.NS,13012011,11.10,11.60,11.10,11.30,107
IPCALAB.NS,IPCA Laboratories Ltd.,13012011,334.00,338.50,325.55,333.90,76727
IPRINGLTD.NS,IP Rings Limited,13012011,89.10,89.10,89.00,89.00,120
IRB.NS,IRB.NS,13012011,218.50,220.80,213.60,216.45,270768
ISMTLTD.NS,ISMT Limited,13012011,67.35,67.35,62.80,63.20,349764
ISPATIND.NS,Ispat Industries Limited,13012011,23.00,25.05,23.00,23.95,27397056
ITC.NS,ITC Ltd.,13012011,173.05,174.70,171.40,173.15,7542589
ITDCEM.NS,ITD Cementation India Limited,13012011,247.00,247.00,233.60,235.40,250
0
ITI.NS,ITI Ltd.,13012011,40.40,40.75,39.50,39.65,170422
IVC.NS,IL&FS Investment Managers Limited,13012011,39.85,40.45,38.70,38.90,61672
IVP.NS,IVP Ltd.,13012011,50.80,50.80,49.00,49.00,117
IVRCLINFR.NS,IVRCL Infrastructures & Projects Ltd.,13012011,115.70,116.45,112.30
,113.05,1266850
JAGRAN.NS,Jagran Prakashan Limited,13012011,123.80,126.80,123.15,124.60,14227
JAGSNPHAR.NS,Jagsonpal Pharmaceuticals Ltd.,13012011,21.10,22.30,21.10,21.75,181
3
JAIBALAJI.NS,Jai Balaji Industries Limited,13012011,240.85,242.00,235.20,238.45,
7334
JAICORPLT.NS,Jai Corp Limited,13012011,203.00,205.20,199.25,200.80,202737
JAINSTUDI.NS,Jain Studios Limited,13012011,9.15,9.65,9.15,9.20,1628
JAYAGROGN.NS,Jayant Agro Organics Ltd.,13012011,102.15,103.90,101.10,102.50,2400
8
JAYBARMAR.NS,Jay Bharat Maruti Ltd,13012011,103.00,115.00,97.05,98.30,37638
JAYNECOIN.NS,JAYNECOIN.NS,13012011,30.50,30.50,28.90,29.05,112101
JAYSREETE.NS,Jayshree Tea & Industries Ltd,13012011,175.00,182.00,174.25,176.80,
53189
JBCHEPHAR.NS,JB Chemicals & Pharmaceuticals Ltd.,13012011,139.10,139.85,130.25,1
34.80,352113
JBFIND.NS,JBF Industries Ltd.,13012011,180.65,184.70,173.55,175.20,370475
JCTEL.NS,JCTEL.NS,13012011,1.70,1.75,1.65,1.65,73315
JDORGOCHE.NS,JD Orgochem Limited,13012011,3.20,3.20,3.20,3.20,2
JENSONICO.NS,Jenson & Nicholson (India) Ltd,13012011,4.75,4.85,4.50,4.55,17006
JETAIRWAY.NS,Jet Airways (India) Ltd.,13012011,715.00,725.00,685.60,692.40,76044
9
JHS.NS,JHS Svendgaard Laboratories Limited,13012011,94.50,96.50,92.15,92.40,5768
2
JIKIND.NS,JIK Industries Limited,13012011,10.00,10.45,10.00,10.35,1324
JINDALPHO.NS,Jindal Photo Limited,13012011,210.00,215.75,200.50,203.00,429471
JINDALPOL.NS,Jindal Poly Films Limited,13012011,540.05,550.70,535.00,539.70,3784
08
JINDALSTE.NS,Jindal Steel & Power Ltd.,13012011,691.10,692.55,675.00,678.25,8865
81
JINDALSWH.NS,Jindal South West Holdings Limited,13012011,1370.00,1392.80,1298.80
,1305.55,98253
JINDCOT.NS,Jindal Cotex Limited,13012011,105.00,107.90,103.15,104.05,37179
JINDRILL.NS,Jindal Drilling And Industries Limited,13012011,494.50,504.50,485.05
,487.45,12644
JISLJALEQ.NS,Jain Irrigation Systems Limited,13012011,221.20,225.00,220.30,222.5
5,571820
JKCEMENT.NS,JK Cement Limited,13012011,139.00,141.40,138.00,139.50,7659
JKIL.NS,JKIL.NS,13012011,168.10,173.80,166.10,169.20,2304
JKLAKSHMI.NS,JK Lakshmi Cement Limited,13012011,53.15,56.80,52.50,52.75,224707
JKPAPER.NS,JK Paper Limited,13012011,53.00,54.90,52.75,52.95,38514
JKTYRE.NS,JK Tyre & Industries Limited,13012011,124.20,127.40,124.20,124.70,5316
4
JMCPROJEC.NS,JMC Projects (India) Ltd.,13012011,193.00,195.75,186.00,189.80,360
0
JMFINANCI.NS,JM Financial Limited,13012011,30.30,30.45,29.60,29.95,740273
JMTAUTOLT.NS,JMT Auto Limited,13012011,88.00,90.00,88.00,88.85,3649
JOCIL.NS,Jocil Limited,13012011,313.00,325.00,305.00,312.30,5774
JPASSOCIA.NS,Jaiprakash Associates Limited,13012011,97.35,99.20,95.05,95.85,1528
6352
JPPOWER.NS,Jppower,13012011,52.95,53.45,51.00,51.30,434519
JSL.NS,JSL Limited,13012011,102.10,104.80,102.10,102.80,35867
JSWENERGY.NS,JSW Energy Limited,13012011,92.40,93.35,91.00,92.65,585150
JSWSTEEL.NS,JSW Steel Limited,13012011,1000.00,1033.70,986.90,1002.70,2289612
JUBILANT.NS,Jubilant Organosys Limited,13012011,260.00,266.00,255.20,261.00,8218
3
JUBLFOOD.NS,Jubilant Foodworks Limited,13012011,583.20,619.00,572.05,596.05,1321
081
JUMBO.NS,Jumbo Bag Limited,13012011,37.80,39.00,35.70,38.30,13871
JUNIORBEE.NS,Benchmark Mutual Fund-Nifty Junior Benchmark ,13012011,115.70,116.4
5,114.50,114.96,45102
JUPITER.NS,Jupiter Bioscience Limited,13012011,36.00,36.00,34.10,34.95,3813558
JYOTHYLAB.NS,Jyothy Laboratories Limited,13012011,283.55,283.55,268.00,279.80,20
148
JYOTISTRU.NS,Jyoti Structures Ltd,13012011,123.90,124.70,120.10,121.65,76137
KABRAEXTR.NS,Kabra Extrusion Technik Ltd,13012011,70.95,71.00,68.35,69.00,5443
KAJARIACE.NS,Kajaria Ceramics Ltd,13012011,72.80,72.95,71.00,72.00,45985
KAKATCEM.NS,Kakatiya Cement Sugar & Industries Ltd,13012011,77.25,77.50,77.25,77
.25,1000
KALECONSU.NS,Kale Consultants Limited,13012011,102.00,105.50,101.35,101.80,11038
KALINDEE.NS,Kalindee Rail Nirman (Engineers) Limited,13012011,177.70,189.40,176.
60,182.05,1528452
KALPATPOW.NS,Kalpataru Power Transmission Ltd,13012011,160.20,161.70,152.00,155.
10,84281
KALYANIFR.NS,Kalyani Forge Limited,13012011,160.10,160.10,160.00,160.00,103
KAMATHOTE.NS,Kamat Hotels (I) Ltd,13012011,100.00,105.40,100.00,103.90,3718
KANORICHE.NS,Kanoria Chemicals & Industries Ltd,13012011,33.80,33.80,32.60,32.60
,2155
KANSAINER.NS,Kansai Nerolac Paints Limited,13012011,895.15,907.00,893.65,899.85,
2433
KARURVYSY.NS,Karur Vysya Bank Ltd,13012011,502.00,516.90,501.25,509.10,62083
KAUSHALYA.NS,Kaushalya Infrastructure Development Corporat,13012011,13.20,13.60,
13.00,13.20,9537
KAVVERITE.NS,Kavveri Telecom Products Limited,13012011,118.95,119.95,117.45,118.
35,155353
KCP.NS,KCP Ltd,13012011,30.00,30.90,30.00,30.35,13687
KCPSUGIND.NS,KCP Sugar and Industries Corporation Ltd.,13012011,19.50,19.65,19.0
5,19.15,55138
KEI.NS,KEI Industries Limited,13012011,29.25,29.50,28.65,28.80,76099
KEMROCK.NS,Kemrock Industries and Exports Limited,13012011,535.10,547.00,522.00,
525.90,14467
KERNEX.NS,Kernex Microsystems (India) Limited,13012011,164.15,170.00,162.20,165.
10,270443
KESARENT.NS,Kesar Enterprises Ltd.,13012011,56.10,57.90,54.00,55.75,1749
KESORAMIN.NS,Kesoram Industries Ltd.,13012011,240.90,240.90,231.00,232.70,10406
KEYCORPSE.NS,Keynote Corp. Serv. Ltd.,13012011,71.25,71.25,71.25,71.25,1
KFA.NS,Kingfisher Airlines Limited,13012011,58.35,60.90,58.00,58.50,2367212
KGL.NS,Karuturi Global Limited,13012011,21.25,21.80,21.10,21.80,4278651
KHAITANEL.NS,Khaitan Electricals Limited,13012011,150.00,153.50,145.00,148.70,39
80
KHAITANLT.NS,KHAITANLT.NS,13012011,36.55,47.80,35.50,38.10,1108
KIL.NS,Kamdhenu Ispat Limited,13012011,21.50,23.00,21.50,22.00,18888
KINETICMO.NS,Kinetic Motor Company Limited,13012011,27.30,29.40,26.60,27.35,1155
98
KIRIDYES.NS,KIRIDYES.NS,13012011,389.40,425.00,382.30,405.35,792104
KKCL.NS,Kewal Kiran Clothing Limited,13012011,625.00,644.00,611.00,616.90,8635
KLGSYSTEL.NS,KLG Systel Ltd.,13012011,87.75,98.10,84.20,85.00,261203
KMSUGAR.NS,K.M.Sugar Mills Limited,13012011,4.85,5.00,4.60,4.75,11174
KNRCON.NS,KNRCON.NS,13012011,152.00,155.00,151.80,152.30,2865
KOHINOOR.NS,Kohinoor Foods Limited,13012011,53.65,55.50,52.30,52.70,166455
KOLTEPATI.NS,Kolte - Patil Developers Limited,13012011,47.10,48.70,47.10,47.80,5
5490
KOPDRUGS.NS,KDL Biotech Limited,13012011,8.05,8.85,8.00,8.15,7336
KOPRAN.NS,Kopran Ltd.,13012011,35.35,35.35,33.00,33.80,53897
KOTAKBANK.NS,Kotak Mahindra Bank Limited,13012011,425.00,432.80,402.70,406.65,10
41864
KOTAKGOLD.NS,Kotak Mutual Fund - Gold Exchange Traded Fund,13012011,1993.80,1993
.80,1984.00,1985.85,16836
KOTAKNIFT.NS,Kotak Nifty Limited,13012011,587.00,634.00,577.00,582.74,684
KOTAKPSUB.NS,Kotak Mahindra Mutual Fund,13012011,443.00,443.00,425.00,429.64,451
KOTARISUG.NS,Kothari Sugars And Chemicals Limited,13012011,7.95,8.10,7.80,7.90,4
3845
KOTHARIPE.NS,Kothari Petrochemicals Ltd,13012011,7.85,8.10,7.30,7.95,11564
KOTHARIPR.NS,Kothari Products Ltd.,13012011,437.00,439.00,435.00,438.95,293
KOUTONS.NS,Koutons Retail India Limited,13012011,44.90,45.95,44.40,45.05,142441
KPIT.NS,KPIT Cummins Infosystems Limited,13012011,151.00,151.00,145.50,146.65,10
9663
KPRMILL.NS,K.P.R. Mill Limited,13012011,179.00,180.50,175.10,177.20,6627
KRBL.NS,KRBL Limited,13012011,37.60,41.45,37.60,38.40,1378073
KRISHNAEN.NS,KRISHNAEN.NS,13012011,2.40,2.50,2.40,2.45,5328
KSBPUMPS.NS,KSB Pumps Ltd.,13012011,515.30,519.95,515.30,517.15,389
KSCL.NS,Kaveri Seed Company Limited,13012011,342.00,342.00,331.15,335.45,6095
KSE.NS,KSE Limited,13012011,173.00,179.90,173.00,175.75,462
KSERAPRO.NS,K Sera Sera Productions Limited,13012011,11.20,11.30,11.05,11.10,836
368
KSK.NS,KSK Energy Ventures Limited,13012011,100.05,111.90,100.05,107.35,168142
KSOILS.NS,K S Oils Limited,13012011,44.50,45.05,43.45,43.75,1229402
KTKBANK.NS,The Karnataka Bank Limited,13012011,151.00,152.00,147.15,148.00,19750
0
LAKPRE.NS,Lakshmi Precision Screws Limited,13012011,59.50,60.90,57.15,57.30,1252
LAKSHMIEF.NS,Lakshmi Energy and Foods Limited,13012011,64.60,66.50,63.10,63.55,9
3769
LAKSHMIMI.NS,Lakshmi Mills Co,13012011,2149.00,2149.00,2080.00,2122.80,65
LAKSHVILA.NS,Lakshmi Vilas Bank Ltd,13012011,106.30,108.40,105.55,107.70,270231
LANCOIN.NS,Lanco Industries Ltd,13012011,48.50,49.00,47.60,48.25,6116
LAOPALA.NS,La Opala RG Limited,13012011,68.00,70.80,68.00,68.95,1780
LAXMIMACH.NS,Lakshmi Machine Works Ltd.,13012011,2300.20,2365.00,2300.20,2322.30
,2672
LCCINFOTE.NS,LCC Infotech Limited,13012011,1.20,1.20,1.05,1.10,30651
LGBFORGE.NS,LGB Forge Limited,13012011,3.70,3.70,3.45,3.70,22668
LIBERTSHO.NS,Liberty Shoes Ltd,13012011,104.25,109.85,104.25,105.90,106248
LICHSGFIN.NS,LIC Housing Finance Ltd,13012011,169.90,173.45,162.60,163.65,458185
2
LIQUIDBEE.NS,Benchmark Asset Management Company Private Li,13012011,999.99,1000.
01,999.99,1000.00,113157
LITL.NS,Lanco Infratech Limited,13012011,56.55,58.45,56.15,57.95,2451545
LLOYDELEN.NS,Lloyd Electric & Engineering Ltd,13012011,67.15,68.50,66.10,66.30,2
7037
LLOYDFIN.NS,Lloyds Finance Ltd.,13012011,1.30,1.40,1.30,1.40,21542
LLOYDSTEE.NS,Lloyds Steel Industries Ltd.,13012011,16.30,18.05,16.10,17.35,25345
29
LML.NS,LML Ltd.,13012011,11.00,11.60,11.00,11.10,324187
LOGIXMICR.NS,Logix Microsystems Limited,13012011,27.65,28.00,26.55,26.60,5626
LOKESHMAC.NS,LOKESH MACHINES LIMITED,13012011,48.80,50.30,48.75,50.20,5641
LOTUSEYE.NS,Lotus Eye Care Hospital Limited,13012011,14.00,14.00,13.55,13.70,787
8
LPDC.NS,Landmark Property Development Company Limited,13012011,3.55,4.00,3.55,3.
75,21391
LT.NS,Larsen & Toubro Limited,13012011,1770.00,1785.00,1730.00,1748.25,2045157
LUMAXAUTO.NS,Lumax Automotive Systems Limited,13012011,41.60,42.50,41.35,41.40,8
42
LUMAXIND.NS,Lumax Industries Ltd,13012011,406.00,416.00,395.00,404.80,47852
LUMAXTECH.NS,Lumax Auto Technologies Limited,13012011,158.50,165.00,158.00,161.8
5,8417
LUPIN.NS,Lupin Limited,13012011,465.00,473.90,461.90,467.75,523006
LYKALABS.NS,Lyka Labs Ltd,13012011,26.75,27.40,26.20,26.35,41488
MADHAV.NS,Madhav Marbles and Granites Limited,13012011,25.25,27.25,25.25,26.85,1
757
MADHUCON.NS,Madhucon Projects Limited,13012011,107.10,111.00,107.10,109.35,7808
MADRASCEM.NS,Madras Cements Ltd.,13012011,102.05,102.65,100.00,100.20,36793
MADRASFER.NS,MADRASFER.NS,13012011,20.00,20.15,19.00,19.20,192634
MAGMA.NS,Magma Shrachi Finance Limited,13012011,63.50,67.45,60.50,61.60,259095
MAGNUM.NS,Magnum Ventures Limited,13012011,8.30,8.45,8.25,8.35,14945
MAHABANK.NS,Bank of Maharashtra,13012011,63.10,63.25,61.50,62.00,71795
MAHINDFOR.NS,Mahindra Forgings Limited,13012011,81.40,81.40,78.10,78.70,16900
MAHINDUGI.NS,Mahindra Ugine Steel Co. Ltd,13012011,61.90,63.10,61.50,62.35,8910
MAHLIFE.NS,Mahindra Lifespace Developers Limited,13012011,351.00,351.00,345.00,3
45.60,3286
MAHSCOOTE.NS,Maharashtra Scooters Ltd,13012011,377.20,400.00,377.20,386.25,414
MAHSEAMLE.NS,Maharashtra Seamless Ltd,13012011,365.00,367.50,360.00,361.75,14246
MALUPAPER.NS,Malu Paper Mills Limited,13012011,13.40,13.80,13.40,13.60,1202
MALWACOTT.NS,Malwa Cotton Spg. Mills Ltd,13012011,46.05,47.00,45.00,45.50,604
MANAKSIA.NS,Manaksia Limited,13012011,79.00,80.50,78.70,79.05,12744
MANALIPET.NS,Manali Petrochemical Ltd,13012011,14.45,14.50,14.00,14.20,65901
MANALU.NS,Man Aluminium Limited,13012011,62.45,62.45,54.90,54.90,1330
MANGALAM.NS,Mangalam Drugs And Organics Limited,13012011,15.30,15.50,15.30,15.50
,900
MANGCHEFE.NS,MANGCHEFE.NS,13012011,38.00,38.55,36.60,37.45,682479
MANGLMCEM.NS,Mangalam Cement Ltd,13012011,131.00,131.00,128.65,129.20,12873
MANGTIMBE.NS,Mangalam Timber Products Ltd,13012011,18.90,19.00,18.25,18.90,5271
MANINDS.NS,Man Industries (India) Ltd.,13012011,77.90,78.00,75.20,75.35,17759
MANUGRAPH.NS,Manugraph India Ltd.,13012011,55.70,56.50,54.65,55.60,12440
MARALOVER.NS,Maral Overseas Ltd,13012011,17.00,17.85,17.00,17.40,3061
MARG.NS,Marg Limited,13012011,137.25,139.40,130.15,133.00,61912
MARICO.NS,Marico Limited,13012011,122.00,123.75,121.60,122.80,428897
MARKSANS.NS,Marksans Pharma Limited,13012011,3.30,3.35,3.25,3.30,101595
MARUTI.NS,Maruti Udyog Limited,13012011,1320.00,1325.00,1301.60,1315.55,263445
MASTEK.NS,Mastek Ltd,13012011,173.00,176.00,173.00,173.55,6146
MAWANASUG.NS,Mawana Sugars Limited,13012011,29.00,29.25,27.80,27.90,8993
MAX.NS,Max India Ltd,13012011,144.85,147.40,143.60,146.20,158295
MAXWELL.NS,Maxwell Industries Limited,13012011,18.20,18.90,17.60,18.15,13346
MAYTASINF.NS,Maytas Infra Limited,13012011,183.00,186.00,182.00,184.00,186497
MBECL.NS,Mcnally Bharat Engineering Company Limited,13012011,224.20,227.00,224.0
0,225.05,4266
MBLINFRA.NS,MBL Infrastructures Limited,13012011,201.95,202.00,198.00,200.00,143
12
MCDHOLDIN.NS,McDowell Holdings Limited,13012011,133.35,133.35,125.50,125.80,2965
MCDOWELL-.NS,United Spirits Limited,13012011,1280.00,1370.10,1280.00,1333.50,190
232
MCLEODRUS.NS,Mcleod Russel India Limited,13012011,209.55,213.80,207.20,211.95,31
6938
MEGASOFT.NS,Megasoft Limited,13012011,28.25,29.45,26.60,27.15,25562
MEGH.NS,Meghmani Organics Limited,13012011,17.10,17.50,16.50,16.60,119870
MELSTAR.NS,Melstar Information Technologies Ltd.,13012011,9.65,10.75,9.20,9.80,2
715
MERCK.NS,Merck Limited,13012011,708.25,708.40,696.55,697.45,3988
MHRIL.NS,Mahindra Holidays & Resorts India Limited,13012011,375.00,380.90,373.80
,378.80,2004
MIC.NS,MIC Electronics Limited,13012011,33.90,33.95,32.75,32.85,128107
MICROTECH.NS,Micro Technologies (India) Limited,13012011,157.70,157.90,148.40,14
9.70,15961
MID-DAY.NS,Mid-Day Multimedia Limited,13012011,39.20,39.90,38.85,39.05,39976
MINDAIND.NS,Minda Industries Limited,13012011,290.00,298.60,285.05,286.70,694
MINDTREE.NS,MindTree Consulting Limited,13012011,524.95,533.60,515.10,527.30,598
99
MIRCELECT.NS,MIRC Electronics Ltd.,13012011,23.30,23.90,22.85,23.00,29726
MIRZAINT.NS,Mirza International Limited,13012011,21.95,22.70,21.15,21.80,32949
MLL.NS,Mercator Lines Limited,13012011,49.25,51.00,48.85,49.95,3406625
MMFL.NS,MM Forgings Ltd.,13012011,124.00,128.75,124.00,125.35,1456
MMTC.NS,MMTC Limited,13012011,1120.00,1150.00,1105.50,1110.45,19440
MONNETISP.NS,Monnet Ispat Ltd,13012011,559.00,563.90,555.00,559.45,9697
MONSANTO.NS,Monsanto India Limited,13012011,1798.75,1798.75,1750.00,1765.20,436
MORARJETE.NS,MORARJETE.NS,13012011,24.80,24.80,22.30,23.20,1715
MOREPENLA.NS,Morepen Laboratories Ltd,13012011,5.90,6.05,5.90,5.95,87332
MOSERBAER.NS,Moser-Baer (I) Ltd,13012011,60.20,61.90,58.15,58.95,990129
MOTHERSUM.NS,Motherson Sumi Systems Ltd.,13012011,178.50,185.00,178.00,183.30,56
646
MOTILALOF.NS,Motilal Oswal Financial Services Limited,13012011,152.00,158.00,151
.00,153.10,5436
MOTOGENFI.NS,The Motor & General Finance Ltd,13012011,45.30,45.90,45.30,45.40,39
2
MPHASIS.NS,MphasiS Limited,13012011,680.00,685.40,659.00,671.65,338879
MPSLTD.NS,Mpsltd,13012011,42.20,43.00,41.30,42.25,2918
MRF.NS,MRF Ltd.,13012011,6665.05,6919.90,6620.00,6675.70,11491
MRO-TEK.NS,MRO-TEK Limited,13012011,23.40,23.40,22.00,22.20,7471
MRPL.NS,Mangalore Refinery and Petrochemicals Ltd.,13012011,70.00,70.55,68.70,69
.05,486156
MSPL.NS,MSP Steel & Power Limited,13012011,63.65,63.85,62.20,62.65,25928
MTNL.NS,Mahanagar Telephone Nigam Ltd.,13012011,53.00,54.40,52.15,52.65,631759
MUDRA.NS,Mudra Lifestyle Limited,13012011,58.40,58.90,58.30,58.30,97535
MUKANDENG.NS,Mukand Engineers Limited,13012011,38.30,38.30,36.50,36.75,2046
MUKANDLTD.NS,Mukand Limited,13012011,56.25,56.85,55.15,55.65,16709
MUKTAARTS.NS,Mukta Arts Ltd.,13012011,47.00,49.85,47.00,47.50,370
MUNDRAPOR.NS,Mundra Port and Special Economic Zone Limited,13012011,140.60,143.7
0,139.60,141.40,797536
MUNJALAU.NS,Munjal Auto Industries Limited,13012011,117.10,122.45,117.10,118.00,
1312
MUNJALSHO.NS,Munjal Showa Ltd,13012011,52.00,53.65,51.25,52.10,13006
MURLIIND.NS,Murli Industries Limited,13012011,52.00,52.90,46.10,49.30,63502
MURUDCERA.NS,Murudeshwar Ceramics Ltd,13012011,22.00,23.00,21.95,22.65,7772
MVL.NS,MVL Limited,13012011,30.00,30.45,29.15,29.50,415297
MVLIND.NS,MVL Industries Limited,13012011,19.15,21.40,18.50,20.20,4482
MYSOREBAN.NS,State Bank Of MySore,13012011,688.00,688.00,671.00,678.05,2344
NAGARCONS.NS,Nagarjuna Construction Co. Ltd,13012011,127.50,128.85,123.35,124.85
,767535
NAGARFERT.NS,Nagarjuna Fertiliser & Chemicals Ltd.,13012011,31.00,31.35,30.20,30
.30,4416923
NAGREEKCA.NS,Nagreeka Capital & Infrastructure Limited,13012011,35.50,35.50,35.5
0,35.50,25
NAGREEKEX.NS,Nagreeka Exports Limited,13012011,38.00,38.45,36.80,37.20,5403
NAHARCAP.NS,NAHARCAP.NS,13012011,79.25,82.35,79.25,79.70,2214
NAHARINDU.NS,Nahar Industrial Enterprises Limited,13012011,71.80,71.80,69.40,70.
00,3740
NAHARINVS.NS,Nahar Investments and Holding Limited,13012011,38.75,41.00,38.15,40
.90,2686
NAHARSPIN.NS,Nahar Spinning Mills Ltd.,13012011,96.00,118.00,96.00,114.50,9614
NANDAN.NS,Nandan Exim Limited,13012011,2.30,2.30,2.20,2.30,88353
NATCOPHAR.NS,Natco Pharma Limited,13012011,296.00,307.00,289.00,291.30,46517
NATIONALU.NS,National Aluminium Company Limited,13012011,383.00,399.00,379.50,38
8.00,112952
NATNLSTEE.NS,NATIONAL STEEL AND AGRO INDUSTRIES LIMITED,13012011,22.75,23.20,22.
30,22.45,13099
NAVINFLUO.NS,Navin Fluorine International Limited,13012011,285.00,287.40,281.20,
282.35,14365
NAVNETPUB.NS,Navneet Publications Ltd.,13012011,62.70,63.50,61.45,62.55,612305
NBVENTURE.NS,Nava Bharat Ventures Limited,13012011,325.85,328.00,318.00,321.20,9
958
NCLIND.NS,NCL Industries Limited,13012011,27.80,30.00,27.55,28.70,3978
NDTV.NS,New Delhi Television Limited,13012011,82.05,86.30,81.20,82.80,464161
NECLIFE.NS,Nectar Lifesciences Limited,13012011,28.40,30.15,28.40,28.80,90315
NELCAST.NS,Nelcast Limited,13012011,107.80,118.90,102.40,111.05,588199
NELCO.NS,NELCO Limited,13012011,107.85,109.50,104.00,105.20,122599
NEOCURE.NS,Neocure Therapeutics Ltd,13012011,4.00,4.25,4.00,4.20,16965
NEPCMICON.NS,NEPC India Ltd,13012011,5.90,6.00,5.55,5.60,81742
NESCO.NS,NESCO.NS,13012011,523.05,531.00,510.30,514.70,7540
NESTLEIND.NS,Nestle India Limited,13012011,3829.90,3859.90,3710.80,3762.40,22291
NETWORK18.NS,Network 18 Fincap Limited,13012011,131.10,134.80,129.50,133.05,1302
3
NEULANDLA.NS,Neuland Laboratories Ltd,13012011,134.90,134.90,124.60,128.55,240
NEYVELILI.NS,Neyveli Lignite Corporation Limited,13012011,127.10,128.70,124.20,1
25.40,172097
NFL.NS,National Fertilizers Limited,13012011,103.25,106.25,101.65,102.55,213443
NHPC.NS,NHPC Limited,13012011,27.10,27.60,27.05,27.15,2858439
NICCO.NS,Nicco Corporation Limited,13012011,3.85,3.95,3.80,3.90,101982
NIFTYBEES.NS,Benchmark Mutual Fund,13012011,590.10,594.00,583.01,584.28,106345
NIITLTD.NS,NIIT Limited,13012011,57.00,57.70,55.60,55.95,125478
NIITTECH.NS,NIIT Technologies Limited,13012011,204.00,205.80,201.15,204.25,25912
NILKAMAL.NS,Nilkamal Limited,13012011,355.10,384.95,340.00,347.00,2749
NIPPOBATR.NS,Nippo Batteries Co. Limited,13012011,425.00,430.00,418.25,419.95,92
3
NIRMA.NS,Nirma Ltd.,13012011,232.65,233.00,230.50,232.10,42826
NISSAN.NS,NISSAN.NS,13012011,3.15,3.15,3.05,3.05,91339
NITCO.NS,Nitco Tiles Limited,13012011,65.80,68.40,64.55,64.95,24812
NITINFIRE.NS,Nitin Fire Protection Industries Limited,13012011,73.50,75.85,73.30
,75.10,62843
NITINSPIN.NS,Nitin Spinners Limited,13012011,11.90,12.30,11.65,11.70,37212
NMDC.NS,NMDC.NS,13012011,264.55,268.65,264.55,267.45,181604
NOCIL.NS,National Organic Chemical Industries Ltd.,13012011,18.45,18.75,18.25,18
.35,225519
NOIDATOLL.NS,Noida Toll Bridge Company Ltd,13012011,29.15,29.30,28.80,28.95,1556
93
NORBTEAEX.NS,Norben Tea & Exports Ltd.,13012011,10.45,10.70,10.00,10.25,7820
NORTHGATE.NS,Northgate Technologies Limited,13012011,16.00,16.50,15.55,15.95,135
08
NOVOPANIN.NS,Novopan Industries Limited,13012011,32.10,32.55,31.30,32.05,172
NRBBEARIN.NS,NRB Bearing Limited,13012011,53.20,54.50,53.00,53.45,18657
NRC.NS,NRC Ltd.,13012011,8.35,8.50,8.15,8.25,12369
NSIL.NS,Nalwa Sons Investments Limited,13012011,931.00,955.00,902.05,905.35,286
NTPC.NS,NTPC Limited,13012011,191.50,191.85,187.50,189.00,3370294
NUCENT.NS,Nucent Finance Limited,13012011,2.90,2.90,2.90,2.90,37
NUCHEM.NS,Nuchem Ltd,13012011,6.40,6.40,6.15,6.15,2820
NUCLEUS.NS,Nucleus Software Exports Limited,13012011,119.00,120.75,115.20,116.55
,27766
NUMERICPW.NS,Numeric Power Systems Limited,13012011,298.50,305.00,298.50,300.00,
3066
NUTEK.NS,Nu Tek India Limited,13012011,15.85,16.15,15.40,15.50,536728
OCL.NS,OCL India Ltd.,13012011,112.50,112.50,104.45,105.35,1775
OFSS.NS,Oracle Financial Services Software Limited,13012011,2201.00,2229.00,2195
.50,2209.70,17457
OIL.NS,Oil India Limited,13012011,1313.00,1321.10,1307.10,1318.05,17215
OILCOUNTU.NS,Oil Country Tubular Ltd,13012011,88.00,91.85,85.10,85.65,40626
OISL.NS,OCL Iron and Steel Limited,13012011,61.40,61.50,58.70,60.30,2750
OMAXAUTO.NS,OMAX AUTOS LIMITED,13012011,47.00,47.80,46.20,47.00,6018
OMAXE.NS,Omaxe Limited,13012011,145.90,148.00,144.05,144.70,89675
OMNITECH.NS,Omnitech Infosolutions Limited,13012011,186.90,191.00,182.05,185.95,
23570
ONGC.NS,Oil & Natural Gas Corpn Ltd,13012011,1185.00,1208.80,1170.15,1201.50,113
2381
ONMOBILE.NS,ONMOBILE.NS,13012011,277.50,277.50,268.00,268.65,348991
ONWARDTEC.NS,Onward Technologies Ltd,13012011,55.00,55.00,52.25,53.85,181385
OPTOCIRCU.NS,Opto Circuits (India) Limited,13012011,244.00,244.00,235.70,240.90,
353149
ORBITCORP.NS,Orbit Corporation Limited,13012011,70.50,71.25,68.20,69.15,676089
ORCHIDCHE.NS,Orchid Chemicals & Pharmaceuticals Ltd,13012011,293.00,301.45,282.6
5,287.50,6444678
ORIENTABR.NS,Orient Abrasives Limited,13012011,34.55,36.40,34.55,36.05,19563
ORIENTBAN.NS,Oriental Bank of Commerce,13012011,367.30,367.30,346.60,348.85,5962
87
ORIENTCER.NS,Orient Ceramics & Industrial Limited,13012011,70.00,72.00,68.30,70.
70,5515
ORIENTHOT.NS,Oriental Hotels Ltd,13012011,31.60,33.10,31.50,31.75,5943
ORIENTPPR.NS,Orient Paper & Industries Ltd,13012011,51.40,51.60,50.25,50.45,1266
13
OUDHSUG.NS,Oudh Sugar Mills Ltd,13012011,38.50,38.50,37.45,37.75,9938
PAGEIND.NS,Page Industries Limited,13012011,1527.95,1528.00,1491.00,1507.20,270
PANACEABI.NS,Panacea Biotec Ltd.,13012011,197.95,202.00,196.15,197.15,6891
PANORAMUN.NS,Panoramic Universal Limited,13012011,21.00,21.70,20.40,20.80,13352
PANTALOON.NS,Pantaloon Retail (India) Ltd.,13012011,419.95,426.05,419.95,425.40,
169659
PAPERPROD.NS,The Paper Products Limited,13012011,55.95,56.00,54.60,54.80,7696
PARACABLE.NS,Paramount Communications Ltd,13012011,5.85,5.90,5.70,5.75,44841
PARAL.NS,Parekh Aluminex Limited,13012011,318.70,318.70,303.50,314.20,141471
PAREKHPLA.NS,Parekh Platinum Ltd,13012011,6.05,6.30,6.00,6.05,2335
PARSVNATH.NS,Parsvnath Developers Limited,13012011,55.10,55.40,54.00,54.45,19599
7
PATELENG.NS,Patel Engineering Limited,13012011,273.90,279.60,270.20,270.85,65959
PATINTLOG.NS,Patel Integrated Logistics Limited,13012011,29.35,30.10,29.05,29.05
,1925
PATNI.NS,Patni Computer Systems Limited,13012011,450.00,463.90,448.55,460.75,944
412
PATSPINLT.NS,Patspin India Ltd,13012011,17.20,17.95,16.75,17.95,6356
PBAINFRA.NS,PBA Infrastructure Limited,13012011,63.30,64.95,63.00,63.35,14058
PDUMJEIND.NS,PDUMJEIND.NS,13012011,20.30,20.55,20.30,20.55,50
PDUMJEPUL.NS,Pudumjee Pulp & Paper Mills Ltd.,13012011,23.20,23.20,22.55,22.75,2
359
PEACOCKIN.NS,Peacock Industries Ltd,13012011,2.95,3.05,2.75,3.00,3105
PEARLPOLY.NS,Pearl Polymers Ltd,13012011,17.30,17.70,15.65,17.70,53272
PENINLAND.NS,Peninsula Land Limited,13012011,60.00,60.80,59.15,59.35,32386
PEPL.NS,PEPL.NS,13012011,3.75,4.10,3.70,4.05,8858
PETRONENG.NS,Petron Engineering Construction Ltd.,13012011,365.00,369.90,355.00,
360.70,3583
PETRONET.NS,Petronet LNG Limited,13012011,123.25,126.85,122.00,123.75,2269642
PFC.NS,Power Finance Corporation Limited,13012011,289.00,294.25,283.30,286.00,63
2010
PFIZER.NS,Pfizer Ltd.,13012011,1180.00,1209.00,1180.00,1205.00,18275
PFOCUS.NS,Prime Focus Limited,13012011,61.40,62.80,60.25,60.50,41240
PGHH.NS,Procter & Gamble Hygiene and Health Care Limi,13012011,1700.00,1740.00,1
696.25,1700.75,1025
PHILIPCAR.NS,Phillips Carbon Black Ltd.,13012011,151.60,157.00,151.60,153.00,683
8
PHOENIXLT.NS,The Phoenix Mills Limited,13012011,250.00,250.00,209.00,215.80,3556
PIDILITIN.NS,Pidilite Industries Ltd,13012011,144.00,146.90,142.05,143.80,15756
PIONEEREM.NS,Pioneer Embroideries Limited,13012011,23.00,24.00,23.00,23.25,4057
PIPAVAVYD.NS,Pipavav Shipyard Limited,13012011,80.40,81.80,79.70,80.65,1449840
PIRGLASS.NS,PIRGLASS.NS,13012011,106.00,108.90,106.00,107.60,52067
PIRHEALTH.NS,Piramal Healthcare Limited,13012011,471.10,479.00,469.40,474.20,809
93
PIRLIFE.NS,PIRLIFE.NS,13012011,113.00,119.55,111.60,113.40,10229
PITTILAM.NS,Pitti Laminations Limited,13012011,40.50,40.70,39.00,39.40,5521
PLASTIBLE.NS,Plastiblends India Limited,13012011,167.35,175.00,167.35,170.00,131
PLETHICO.NS,Plethico Pharmaceuticals Limited,13012011,362.00,366.20,358.80,363.0
5,18210
PNB.NS,Punjab National Bank,13012011,1190.00,1198.80,1128.00,1133.65,234110
PNBGILTS.NS,PNB Gilts Limited,13012011,26.95,26.95,26.10,26.55,36207
PNC.NS,Pritish Nandy Communications Ltd.,13012011,20.00,20.00,19.25,19.45,3178
POCHIRAJU.NS,Pochiraju Industries Limited,13012011,19.95,20.00,19.20,19.25,5318
POLARIND.NS,POLARIND.NS,13012011,4.60,5.20,4.60,4.75,6591
POLARIS.NS,Polaris Software Lab Limited,13012011,167.50,171.90,163.00,167.60,678
955
POLYPLEX.NS,Polyplex Corporation Ltd.,13012011,325.30,337.70,322.00,323.80,13184
0
PONNIEROD.NS,Ponni Sugars (Erode) Limited,13012011,116.00,118.90,113.00,114.80,4
535
POWERGRID.NS,Power Grid Corporation of India Limited,13012011,97.20,97.45,96.45,
96.75,3285003
PPAP.NS,Precision Pipes And Profiles Company Limited,13012011,104.00,105.80,104.
00,104.55,6892
PRAENG.NS,Prajay Engineers Syndicate Limited,13012011,17.30,17.40,16.60,16.85,54
027
PRAJIND.NS,Praj Industries Ltd,13012011,85.55,88.90,80.60,81.45,7967367
PRAKASH.NS,Prakash Industries Ltd,13012011,111.95,112.95,108.55,109.25,106808
PRATIBHA.NS,Pratibha Industries Limited,13012011,67.00,67.55,65.10,66.15,66015
PRECOT.NS,Precot Meridian Limited,13012011,199.00,199.00,199.00,199.00,50
PRECWIRE.NS,Precision Wires India Ltd,13012011,111.75,114.35,111.75,114.30,258
PREMIER.NS,Premier Limited,13012011,102.90,105.05,98.00,101.90,106369
PRETAILDV.NS,Pantaloon Retail (India) Ltd,13012011,298.90,298.90,278.00,287.70,1
2595
PRICOL.NS,Pricol Limited,13012011,23.60,23.60,22.45,23.05,20710
PRIMESECU.NS,Prime Securities Limited,13012011,31.10,33.00,31.10,31.70,19598
PRISMCEM.NS,Prism Cements Ltd,13012011,51.10,53.15,50.80,52.35,201634
PRITHVI.NS,Prithvi Information Solutions Limited,13012011,39.00,39.00,37.00,37.2
5,25380
PROVOGUE.NS,Provogue (India) Limited,13012011,56.10,57.50,55.20,55.80,193865
PSL.NS,PSL Limited,13012011,88.10,88.60,87.00,87.10,45786
PSUBNKBEE.NS,Benchmark Mutual Fund - PSU Bank Benchmark Ex,13012011,431.00,431.0
0,416.00,416.37,1507
PTC.NS,PTC India Limited,13012011,114.00,114.65,112.15,112.65,94047
PTL.NS,PTL Enterprises Limited,13012011,24.15,25.00,23.20,24.50,6945
PUNJABCHE.NS,Punjab Chemicals & Crop Protection Limited,13012011,109.10,116.80,1
09.10,110.65,1171
PUNJLLOYD.NS,Punj Lloyd Limited,13012011,103.50,105.40,101.75,102.45,3533378
PURVA.NS,Puravankara Projects Limited,13012011,106.00,108.00,105.00,105.35,9634
PVP.NS,PVP Ventures Limited,13012011,14.65,14.65,13.95,14.60,2933204
PVR.NS,PVR Limited,13012011,142.00,142.65,140.10,142.00,12180
QGOLDHALF.NS,QGOLDHALF.NS,13012011,995.00,995.00,985.10,987.05,465
QNIFTY.NS,Quantum Index Fund -Exchange Traded Fund (ETF,13012011,584.00,584.00,5
82.00,582.00,7
QUINTEGRA.NS,Quintegra Solutions Limited,13012011,11.65,11.65,10.65,10.90,16991
RADAAN.NS,Radaan Mediaworks India Limited,13012011,2.55,3.15,2.55,2.90,131671
RADICO.NS,Radico Khaitan Limited,13012011,155.80,155.80,150.10,151.40,50298
RAINCOM.NS,RAINCOM.NS,13012011,183.50,190.35,183.50,186.60,81303
RAJESHEXP.NS,Rajesh Exports Ltd.,13012011,134.45,135.70,132.00,132.75,1380452
RAJOIL.NS,Raj Oil Mills Limited,13012011,40.90,41.60,40.50,40.60,43206
RAJRAYON.NS,Raj Rayon Limited,13012011,13.30,13.55,13.30,13.50,1534
RAJSREESU.NS,Rajshree Sugars & Chemicals Ltd,13012011,73.40,73.40,70.60,71.45,16
332
RAJTV.NS,Raj Television Network Limited,13012011,53.00,55.25,53.00,54.15,10662
RAJVIR.NS,Rajvir Industries Limited,13012011,191.30,193.40,188.50,190.95,528
RALLIS.NS,Rallis India Ltd.,13012011,1352.50,1379.00,1344.00,1348.90,15051
RAMANEWS.NS,Rama Newsprint and Papers Limited,13012011,18.70,19.00,18.50,18.80,1
5423
RAMCOIND.NS,Ramco Industries Ltd,13012011,56.00,57.00,54.20,54.45,26898
RAMCOSYS.NS,Ramco Systems Limited,13012011,112.70,116.00,112.65,115.15,4036
RAMSARUP.NS,Ramsarup Industries Limited,13012011,24.40,24.70,23.65,23.85,55852
RANASUG.NS,Rana Sugars Ltd,13012011,7.55,7.75,7.45,7.50,460337
RANBAXY.NS,Ranbaxy Laboratories Ltd,13012011,565.50,568.90,555.10,563.70,485546
RANEENGIN.NS,Rane Engine Valve Limited,13012011,280.05,298.55,271.50,289.95,106
RANEHOLDI.NS,Rane Holdings Limited,13012011,283.00,286.00,279.00,280.50,583
RANEHOLDI.NS,Rane Holdings Limited,13012011,283.00,286.00,279.00,280.50,583
RATNAMANI.NS,Ratnamani Metals & Tubes Limited,13012011,127.70,127.70,121.15,121.
45,3144
RAYMOND.NS,Raymond Ltd.,13012011,342.00,354.70,338.50,342.20,430348
RBL.NS,Rane Brake Lining Limited,13012011,140.10,145.00,140.00,140.65,1445
RCF.NS,Rashtriya Chemicals and Fertilizers Ltd.,13012011,88.10,91.50,87.10,88.05
,2699466
RCOM.NS,Reliance Communications Limited,13012011,138.00,143.20,137.60,138.50,706
2690
RECLTD.NS,RECLTD.NS,13012011,273.10,274.00,265.15,266.80,2885806
REDINGTON.NS,Redington (India) Limited,13012011,75.00,75.55,74.05,74.55,58857
REFEX.NS,Refex Refrigerants Limited,13012011,38.50,38.85,36.55,38.60,12144
REGENCERA.NS,Regency Ceramics Ltd.,13012011,7.00,7.65,7.00,7.05,501
REIAGROLT.NS,Rei Agro Limited,13012011,27.95,28.20,27.30,27.80,924367
REISIXTEN.NS,REI Six Ten Retail Limited,13012011,63.50,63.50,59.95,60.65,3112
RELBANK.NS,Reliance Mutual Fund -Banking Exchange Traded,13012011,1150.00,1150.0
0,1104.00,1108.53,118
RELCAPITA.NS,Reliance Capital Limited,13012011,630.00,636.70,616.20,621.65,94383
8
RELGOLD.NS,Reliance Mutual Fund - Gold Exchange Traded F,13012011,1926.00,1932.0
0,1921.15,1930.05,1780
RELIANCE.NS,Reliance Industries Ltd,13012011,1030.00,1039.15,1011.10,1015.35,556
2896
RELIGARE.NS,Religare Enterprises Limited,13012011,465.00,466.00,460.00,464.85,78
983
RELINFRA.NS,RELINFRA.NS,13012011,824.00,839.80,805.35,808.20,1032050
RELMEDIA.NS,Relmedia,13012011,209.90,212.45,204.10,205.15,404595
REMSONSIN.NS,Remsons Industries Ltd,13012011,23.55,23.55,23.55,23.55,1
RENUKA.NS,Shree Renuka Sugars Limited,13012011,92.00,92.00,86.65,87.90,10385914
REPRO.NS,Repro India Limited,13012011,108.00,110.00,105.20,106.40,3593
RESURGERE.NS,Resurgere Mines & Minerals India Limited,13012011,1.10,1.20,1.05,1.
15,4843378
REVATHI.NS,Revathi Equipment Limited,13012011,576.00,585.80,574.00,575.50,102
RICOAUTO.NS,Rico Auto Industries Ltd,13012011,18.25,18.50,17.60,17.85,326341
RIIL.NS,Reliance Industrial Infrastructure Limited,13012011,669.00,677.00,662.10
,666.55,103271
RJL.NS,Renaissance Jewellery Limited,13012011,71.75,77.95,66.30,75.65,8818
RKFORGE.NS,Ramkrishna Forgings Limited,13012011,114.10,116.00,111.85,111.90,620
RMCL.NS,Radha Madhav Corporation Limited,13012011,11.60,11.90,11.35,11.60,10767
RML.NS,Rane (Madras) Limited,13012011,166.05,168.95,162.25,163.85,1872
ROHITFERR.NS,Rohit Ferro-Tech Limited,13012011,48.25,49.50,48.20,48.45,28041
ROHLTD.NS,Royal Orchid Hotels Limited,13012011,75.10,76.25,72.60,73.60,13176
ROLTA.NS,Rolta India Ltd.,13012011,144.00,146.00,140.55,141.90,649996
ROMAN.NS,Roman Tarmat Limited,13012011,37.35,37.85,37.00,37.10,2250
RPGLIFE.NS,RPG Life Sciences Limited,13012011,80.90,83.50,80.90,82.15,15798
RPOWER.NS,RPOWER.NS,13012011,150.55,151.75,147.80,148.45,1591211
RSSOFTWAR.NS,R. S. Software (India) Limited,13012011,42.50,42.95,42.00,42.70,615
4
RSWM.NS,RSWM Limited,13012011,168.70,171.40,167.00,167.85,11781
RSYSTEMS.NS,R Systems International Limited,13012011,140.00,140.00,138.05,138.55
,2097
RUBYMILLS.NS,The Ruby Mills Ltd,13012011,880.00,889.95,870.00,871.05,64
RUCHINFRA.NS,Ruchi Infrastructure Ltd.,13012011,22.05,24.00,21.80,22.75,64230
RUCHIRA.NS,Ruchira Papers Limited,13012011,19.10,19.75,19.00,19.45,2665
RUCHISOYA.NS,Ruchi Soya Industries Ltd.,13012011,109.45,109.55,104.50,105.25,301
886
SABERORGA.NS,Sabero Organics Gujarat Ltd,13012011,56.75,56.75,52.50,52.75,38114
SABTN.NS,Sri Adhikari Brothers Television Network Limi,13012011,55.00,55.00,48.2
5,49.05,14971
SADBHAV.NS,Sadbhav Engineering Limited,13012011,110.95,110.95,108.40,109.60,4920
1
SAGCEM.NS,Sagar Cements Ltd.,13012011,133.05,135.00,131.50,132.40,169
SAHPETRO.NS,Sah Petroleums Limited,13012011,24.15,25.00,24.10,24.15,2087
SAIL.NS,Steel Authority of India Ltd.,13012011,178.00,179.80,171.30,172.30,44276
26
SAKHTISUG.NS,Sakthi Sugars Ltd.,13012011,52.10,52.75,51.05,51.25,114544
SAKSOFT.NS,Saksoft Limited,13012011,45.65,47.40,42.20,42.50,11201
SAKUMA.NS,Sakuma Exports Limited,13012011,15.30,15.30,15.20,15.25,65
SALORAINT.NS,Salora International Ltd.,13012011,38.50,41.65,38.50,41.65,60
SALSTEEL.NS,S.A.L. Steel Limited,13012011,9.05,10.05,8.80,9.55,533512
SAMBHAAV.NS,Sambhaav Media Limited,13012011,2.60,2.75,2.50,2.70,3368
SAMTEL.NS,Samtel Color Ltd.,13012011,10.30,10.35,9.75,9.75,44694
SANDESH.NS,The Sandesh Limited,13012011,320.00,322.90,296.00,303.90,21164
SANGAMIND.NS,Sangam (India) Ltd.,13012011,40.00,41.50,39.55,40.05,21044
SANGHIIND.NS,Sanghi Industries Limited,13012011,25.85,25.85,24.50,24.70,3331
SANGHIPOL.NS,Sanghi Polyesters Ltd.,13012011,2.70,2.70,2.65,2.70,15964
SANGHVIMO.NS,Sanghvi Movers Ltd.,13012011,164.00,164.10,155.00,156.30,5565
SANWARIA.NS,Sanwaria Agro Oils Limited,13012011,144.90,148.10,141.20,145.35,1401
8
SARDAEN.NS,Sarda Energy And Min,13012011,300.00,313.45,295.20,296.90,101449
SAREGAMA.NS,Saregama India Limited,13012011,72.70,77.50,70.50,73.85,15280
SASKEN.NS,Sasken Communication Technologies Limited,13012011,180.50,183.90,174.1
0,174.80,67896
SATHAISPA.NS,Sathavahana Ispat Ltd,13012011,51.60,52.75,51.00,51.60,16659
SATYAMCOM.NS,Satyam Computer Services Ltd,13012011,68.90,69.75,67.60,68.00,39917
45
SBBJ.NS,State Bank of Bikaner and Jaipur,13012011,605.95,605.95,589.25,592.60,71
23
SBIGETS.NS,SBI Mutual Fund - SBI Gold Exchange Traded Sc,13012011,2025.00,2029.0
0,2020.00,2024.95,1922
SBIN.NS,State Bank of India,13012011,2674.00,2674.00,2554.95,2560.70,2805033
SBT.NS,State Bank of Travancore,13012011,775.00,778.00,756.00,759.10,8451
SCI.NS,Shipping Corporation Of India Ltd.,13012011,125.50,126.40,123.30,123.80,3
56576
SEAMECLTD.NS,SEAMEC Limited,13012011,131.00,132.65,128.05,128.25,3482
SEINVEST.NS,S.E. Investments Limited,13012011,26.00,27.85,24.60,25.05,1683027
SELAN.NS,Selan Exploration Technology Limited,13012011,384.70,384.70,372.00,377.
15,28427
SELMCL.NS,SEL Manufacturing Company Limited,13012011,22.00,22.00,22.00,22.00,123
420
SESAGOA.NS,Sesa Goa Ltd.,13012011,342.25,345.95,332.40,336.25,2304410
SESHAPAPE.NS,Seshasayee Paper and Boards Ltd,13012011,231.50,244.00,231.50,233.0
0,136
SGFL.NS,Shree Ganesh Forgings Limited,13012011,8.45,8.45,8.05,8.05,56
SGL.NS,Shivalik Global Limited,13012011,6.40,7.00,6.05,6.30,831
SHAHALLOY.NS,Shah Alloys Limited,13012011,15.00,16.10,14.60,15.05,1422
SHALPAINT.NS,SHALPAINT.NS,13012011,320.00,320.00,320.00,320.00,20
SHANTIGEA.NS,Shanthi Gears Ltd,13012011,42.00,42.40,41.05,41.20,23547
SHARIABEE.NS,Benchmark Mutual Fund - Shariah Benchmark Exc,13012011,132.90,132.9
0,132.00,132.00,154
SHARRESLT.NS,Sharyans Resources Ltd.,13012011,67.00,67.00,67.00,67.00,1
SHASUNCHE.NS,Shasun Chemicals and Drugs Ltd.,13012011,70.20,73.40,68.10,68.70,44
8678
SHILPAMED.NS,Shilpa Medicare Limited,13012011,267.00,267.00,255.00,259.65,4010
SHIVAMAUT.NS,Shivam Autotech Limited,13012011,132.35,132.35,132.00,132.00,2
SHIVTEX.NS,Shiva Texyarn Limited,13012011,56.40,57.35,54.15,54.60,16825
SHIV-VANI.NS,Shiv-Vani Oil & Gas Exploration Services Limi,13012011,359.00,370.0
0,355.60,365.80,6923
SHLAKSHMI.NS,Shri Lakshmi Cotsyn Limited,13012011,124.10,125.50,121.55,122.50,27
235
SHOPERSTO.NS,Shopper?s Stop Limited,13012011,335.30,347.50,335.30,339.05,4072
SHPRE.NS,Shree Precoated Steels,13012011,9.00,9.40,8.85,9.00,3193
SHREEASHT.NS,Shree Ashtavinayak Cine Vision Limited,13012011,5.15,5.15,5.15,5.15
,1039539
SHREECEM.NS,Shree Cements Ltd,13012011,1860.00,1867.65,1823.40,1830.35,58772
SHREERAMA.NS,SHREERAMA.NS,13012011,6.25,6.90,6.20,6.65,38943
SHRENUJ.NS,Shrenuj & Co Ltd,13012011,40.25,42.00,38.65,39.75,67354
SHREYANIN.NS,Shreyans Industries Ltd,13012011,28.00,28.00,27.15,27.15,351
SHREYAS.NS,Shreyas Shipping & Logistics Limited,13012011,36.85,37.95,36.50,36.90
,2173
SHRIRAMCI.NS,Shriram City Union Finance Limited,13012011,545.00,545.00,530.00,53
0.10,1754
SHRIRAMEP.NS,SHRIRAMEP.NS,13012011,203.85,203.85,199.05,199.85,3256
SHYAMTEL.NS,Shyam Telecom Limited,13012011,50.70,51.65,48.70,48.80,6589
SICAGEN.NS,Sicagen India Limited,13012011,26.00,26.10,24.50,24.95,33933
SICAL.NS,Sical Logistics Limited,13012011,76.30,78.80,76.00,76.55,42044
SIEMENS.NS,Siemens Ltd,13012011,780.85,784.00,763.15,766.50,282163
SIL.NS,SIL.NS,13012011,32.60,34.50,32.60,33.20,1350
SILINV.NS,SIL Investments Limited,13012011,111.95,111.95,110.05,110.05,45
SIMBHSUGA.NS,Simbhaoli Sugars Limited,13012011,44.00,45.00,41.00,43.05,31297
SIMPLEX.NS,Simplex Projects Limited,13012011,224.95,227.60,220.00,220.10,224
SIMPLEXIN.NS,Simplex Infrastructures Limited,13012011,387.10,393.00,382.00,383.7
0,2200
SINTEX.NS,Sintex Industries Ltd.,13012011,170.20,173.85,166.00,167.30,4324474
SIRPAPER.NS,The Sirpur Paper Mills Ltd,13012011,52.60,52.80,52.55,52.80,357
SITASHREE.NS,SITASHREE.NS,13012011,7.00,7.40,7.00,7.00,4479
SIYSIL.NS,Siyaram Silk Mills Ltd,13012011,318.10,325.00,316.35,316.85,1751
SKFINDIA.NS,SKF India Limited,13012011,530.00,532.90,519.00,524.10,3920
SKMEGGPRO.NS,SKM Egg Products Export (India) Ltd.,13012011,13.80,14.60,13.80,14.
60,12566
SKUMARSYN.NS,S. Kumars Nationwide Ltd,13012011,80.45,81.20,77.60,78.45,916791
SMARTLINK.NS,Smartlink,13012011,57.30,59.70,56.10,56.45,56483
SMSPHARMA.NS,SMS Pharmaceuticals Limited,13012011,190.00,192.75,188.00,189.00,11
14
SOBHA.NS,Sobha Developers Limited,13012011,302.00,307.95,297.00,301.95,192051
SOLARINDS.NS,Solar Industries India Limited,13012011,543.15,551.00,539.95,545.00
,510
SOMANYCER.NS,Somany Ceramics Limited,13012011,56.00,56.00,52.55,53.00,4533
SOMATEX.NS,Soma Textiles & Industries Ltd.,13012011,9.85,9.85,9.50,9.50,12109
SONASTEER.NS,Sona Koyo Steering Systems Ltd.,13012011,18.05,18.25,17.80,17.85,29
262
SONATSOFT.NS,Sonata Software Ltd,13012011,47.00,47.40,45.45,45.70,202884
SOTL.NS,Sotl,13012011,523.50,525.00,501.25,507.60,1360
SOUTHBANK.NS,The South Indian Bank Ltd.,13012011,23.40,24.00,23.00,23.45,4623030
SPARC.NS,Sun Pharma Advanced Research Company Limited,13012011,85.60,88.40,85.60
,86.60,84203
SPENTEX.NS,Spentex Industries Ltd,13012011,19.40,19.90,19.00,19.45,2152
SPIC.NS,Southern Petrochemicals Industries Corporatio,13012011,23.25,23.70,22.15
,22.50,333956
SPICEMOBI.NS,SPICEMOBI.NS,13012011,103.00,104.90,102.05,102.85,21675
SPLIL.NS,SPL Industries Limited,13012011,6.50,6.90,6.50,6.90,415
SRF.NS,SRF Ltd.,13012011,337.95,342.80,330.30,332.30,73029
SRGINFOTE.NS,SRGINFOTE.NS,13012011,0.70,0.70,0.65,0.65,199475
SRHHLINDS.NS,SRHHL Industries Limited,13012011,5.00,5.50,5.00,5.10,1487
SRHHYPOLT.NS,Sree Rayalaseema Hi-Strength Hypo Limited,13012011,63.00,64.65,58.1
0,58.85,1041
SRTRANSFI.NS,Shriram Transport Finance Co. Ltd.,13012011,722.00,754.40,714.40,73
9.75,546852
SSWL.NS,Steel Strips Wheels Limited,13012011,317.00,323.45,307.05,309.55,16256
STAR.NS,Strides Arcolab Limited,13012011,432.00,436.95,420.25,423.30,45353
STARPAPER.NS,Star Paper Mills Ltd,13012011,28.40,28.40,27.15,27.30,708
STCINDIA.NS,The State Trading Corporation of India Limite,13012011,298.80,305.00
,293.00,296.95,68160
STER.NS,Sterlite Industries ( India ) Limited,13012011,183.00,186.75,180.00,183.
10,11188621
STERLINBI.NS,Sterling Biotech Limited,13012011,101.35,101.35,100.20,100.50,55178
8
STERTOOLS.NS,Sterling Tools Ltd.,13012011,125.10,128.75,125.10,128.75,601
STINDIA.NS,STI India Ltd,13012011,26.70,28.00,26.70,28.00,1201
STOREONE.NS,Storeone,13012011,21.00,22.00,20.80,21.30,4967
STRTECH.NS,Sterlite Technologies Limited,13012011,71.50,74.30,69.10,69.55,671243
SUBEX.NS,Subex Azure Limited,13012011,74.80,77.85,74.45,75.35,1374971
SUBROS.NS,Subros Ltd,13012011,40.80,42.00,40.00,40.70,6368
SUDARSCHE.NS,Sudarshan Chemical Industries Ltd,13012011,670.00,676.00,670.00,670
.00,687
SUJANATOW.NS,Sujana Tower Limited,13012011,22.75,25.15,22.75,24.75,1004973
SUJANAUNI.NS,SUJANAUNI.NS,13012011,7.05,7.15,6.95,7.00,319043
SUNCLAYTO.NS,Sundaram Clayton Limited,13012011,200.00,200.00,191.00,192.85,588
SUNDARMFI.NS,Sundaram Finance Ltd.,13012011,540.25,550.00,540.05,543.55,532
SUNDRMBRA.NS,Sundaram Brake Linings Ltd.,13012011,180.00,193.80,180.00,185.45,31
0
SUNDRMFAS.NS,Sundaram Fasteners Ltd,13012011,59.00,59.85,58.80,59.00,184402
SUNFLAG.NS,Sunflag Iron And Steel Company Limited,13012011,27.90,29.25,27.40,28.
20,282720
SUNILHITE.NS,SUNIL HITECH ENGR. LTD,13012011,126.85,126.85,122.50,124.25,3593
SUNPHARMA.NS,Sun Pharmaceuticals Industries Ltd,13012011,481.00,487.95,474.15,48
3.10,860694
SUNTECK.NS,Suntech Realty Limited,13012011,526.50,528.00,508.80,519.60,18703
SUNTV.NS,Sun TV Network Limited,13012011,502.00,510.30,500.20,501.70,19602
SUPER.NS,Super Sales India Limited,13012011,369.00,380.00,341.10,352.35,180
SUPERSPIN.NS,Super Spinning Mills Ltd,13012011,14.20,14.20,13.70,13.75,10575
SUPPETRO.NS,Supreme Petrochem Ltd,13012011,55.00,55.45,54.00,54.10,14800
SUPRAJIT.NS,Suprajit Engineering Limited,13012011,20.80,21.00,20.25,20.65,22312
SUPREMEIN.NS,Supreme Industries Ltd,13012011,222.00,228.00,216.10,222.80,2444
SUPREMETE.NS,SUPREMETE.NS,13012011,14.15,15.25,14.05,15.20,1835
SURAJDIAM.NS,Su-Raj Diamonds (India) Ltd.,13012011,52.00,53.00,51.05,51.25,20964
SURANACOR.NS,SURANACOR.NS,13012011,113.00,121.00,113.00,117.10,2168
SURANAIND.NS,Surana Industries Limited,13012011,290.00,296.00,267.00,267.00,55
SURYAJYOT.NS,Suryajyoti Spinning Mills Limied,13012011,43.00,44.40,41.40,41.65,1
56926
SURYALAXM.NS,Suryalakshmi Cotton Mills Limited,13012011,106.10,110.00,105.35,106
.30,7664
SURYAPHAR.NS,Surya Pharmaceutical Limited,13012011,27.00,27.40,25.95,26.15,12945
4
SURYAROSN.NS,Surya Roshni Ltd,13012011,103.00,105.00,103.00,104.00,9974
SUTLEJTEX.NS,Sutlej Textiles and Industries Limited,13012011,277.00,277.00,264.0
0,264.85,1017
SUVEN.NS,Suven Life Sciences Limited,13012011,23.10,23.45,22.80,22.90,109774
SUZLON.NS,Suzlon Energy Limited,13012011,53.75,55.00,52.15,52.70,35501836
SWARAJENG.NS,Swaraj Engines Ltd,13012011,483.50,488.50,480.00,480.80,2487
SWARAJMAZ.NS,Swaraj Mazda Ltd,13012011,400.25,414.45,391.75,392.55,449
SYNCOM.NS,Syncom Healthcare Limited,13012011,43.40,43.45,41.70,41.95,54566
SYNDIBANK.NS,Syndicate Bank,13012011,106.00,108.00,103.80,104.75,3107270
TAINWALCH.NS,Tainwala Chemical and Plastic (I) Ltd,13012011,19.85,21.80,19.30,19
.65,127
TAJGVK.NS,Taj GVK Hotels & Resorts Limited,13012011,123.10,127.85,123.10,125.85,
14667
TAKE.NS,Take Solutions Limited,13012011,31.05,31.50,30.25,30.50,51964
TALBROAUT.NS,Talbros Automotive Componets Limited,13012011,62.00,63.90,62.00,63.
05,1423
TANLA.NS,Tanla Solutions Limited,13012011,20.25,20.45,19.85,20.00,191772
TANTIACON.NS,TANTIACON.NS,13012011,83.00,84.00,80.60,81.30,7946
TATACHEM.NS,Tata Chemicals Ltd.,13012011,384.00,393.50,379.40,382.00,290819
TATACOFFE.NS,Tata Coffee Limited,13012011,470.00,477.55,461.30,464.55,32096
TATACOMM.NS,TATACOMM.NS,13012011,263.40,263.40,255.00,256.50,61928
TATAELXSI.NS,Tata Elxsi (India) Ltd,13012011,298.00,302.00,287.25,288.90,227623
TATAINVES.NS,Tata Investment Corporation Ltd.,13012011,537.40,548.35,537.10,543.
25,7715
TATAMETAL.NS,Tata Metaliks Ltd,13012011,129.50,130.00,126.50,127.80,22496
TATAMOTOR.NS,Tata Motors Limited,13012011,1221.00,1246.95,1212.00,1236.70,573334
4
TATAMTRDV.NS,Tata Motors Limited,13012011,760.00,767.35,741.25,757.95,211971
TATAPOWER.NS,Tata Power Co. Ltd.,13012011,1352.35,1377.70,1342.50,1350.45,321393
TATASPONG.NS,Tata Sponge Iron Ltd.,13012011,355.00,370.00,355.00,362.45,13020
TATASTEEL.NS,Tata Steel Limited,13012011,651.80,656.00,635.00,637.55,6814063
TCI.NS,Transport Corporation of India Limited,13012011,108.90,116.05,107.95,110.
00,60451
TCIFINANC.NS,TCI Finance Limited,13012011,65.00,69.05,64.00,69.05,139026
TCS.NS,Tata Consultancy Services Limited,13012011,1128.95,1155.95,1116.20,1124.2
5,2794599
TECHM.NS,Tech Mahindra Limited,13012011,690.00,699.90,680.05,686.50,93664
TELEDATAI.NS,Teledata Informatics Limited,13012011,0.80,0.85,0.75,0.75,1335494
TEXMACOLT.NS,Texmaco Limited,13012011,48.40,52.15,48.15,50.20,1198241
TFCILTD.NS,Tourism Finance Corpn of India Ltd,13012011,33.80,34.70,33.80,34.00,3
1799
TFL.NS,Transwarranty Finance Limited,13012011,22.25,24.00,22.25,22.70,318
THANGAMAY.NS,Thangamayil Jewellery Limited,13012011,165.75,165.75,160.00,161.80,
5793
THEMISMED.NS,Themis Medicare Limited,13012011,235.70,244.80,235.70,236.25,30
THERMAX.NS,Thermax Ltd,13012011,790.50,790.50,772.00,773.25,75321
THIRUSUGA.NS,Thiru Arooran Sugars Limited,13012011,163.30,179.00,163.30,176.95,5
2
THOMASCOO.NS,Thomas Cook (India) Ltd,13012011,57.85,59.10,56.50,56.80,179842
TIDEWATER.NS,Tide Water Oil Co. (India) Limited,13012011,7700.00,7991.00,7600.00
,7640.70,3905
TIIL.NS,Technocraft Industries (India) Limited,13012011,64.35,67.95,64.35,65.80,
1689
TIL.NS,TIL Ltd,13012011,657.70,664.90,651.20,656.35,2464
TIMESGTY.NS,TIMES GUARANTY LIMITED,13012011,53.60,59.00,53.60,58.95,398
TIMETECHN.NS,Time Technoplast Limited,13012011,51.10,52.20,48.80,49.75,371493
TIMKEN.NS,Timken India Limited,13012011,174.00,184.30,174.00,175.75,80441
TINPLATE.NS,The Tinplate Company of India Limited,13012011,71.80,73.50,70.50,71.
00,93367
TIPSINDLT.NS,TIPS Industries Limited,13012011,38.45,39.00,34.15,37.00,51416
TIRUMALCH.NS,Thirumalai Chemicals Ltd,13012011,116.05,119.00,115.40,117.95,1323
TITAN.NS,Titan Industries Ltd.,13012011,3580.00,3590.00,3403.00,3414.30,398930
TNPETRO.NS,Tamilnadu PetroProducts Ltd.,13012011,19.00,19.00,18.10,18.55,45209
TNPL.NS,Tamil Nadu Newsprint & Papers Ltd,13012011,135.20,135.25,133.65,134.05,3
4190
TNTELE.NS,Tamilnadu Telecommunication Ltd,13012011,8.05,8.05,7.90,7.90,550
TODAYS.NS,Todays Writing Products Limited,13012011,11.70,11.70,10.90,10.95,5451
TOKYOPLAS.NS,Tokyo Plast International Ltd,13012011,13.20,13.20,13.20,13.20,1
TORNTPHAR.NS,Torrent Pharmaceuticals Ltd.,13012011,590.00,591.95,578.15,581.90,9
353
TORNTPOWE.NS,Torrent Power Limited,13012011,245.00,248.00,244.00,245.10,279948
TRENT.NS,Trent Ltd.,13012011,874.00,961.80,874.00,877.90,8920
TRF.NS,TRF Limited,13012011,520.15,529.85,517.00,518.40,1421
TRICOM.NS,Tricom India Limited,13012011,15.60,15.85,15.55,15.70,8143
TRIGYN.NS,Trigyn Technologies Limited,13012011,22.90,23.05,22.25,22.80,7650
TRIL.NS,Transformers And Rectifiers (India) Limited,13012011,330.00,334.90,324.0
0,325.15,11119
TRIVENI.NS,Triveni Engineering & Industries Limited,13012011,104.05,105.80,99.55
,100.55,347944
TTKHEALTH.NS,TTK Healthcare Limited,13012011,372.00,388.00,364.00,367.80,18581
TTKPRESTI.NS,TTK Prestige Ltd.,13012011,1551.00,1644.90,1544.55,1615.95,102737
TTL.NS,T T Limited,13012011,36.00,36.75,35.25,35.65,13066
TTML.NS,Tata Teleservices (Maharashtra) Limited,13012011,18.55,18.95,18.55,18.60
,1500687
TUBEINVES.NS,Tube Investments of India Ltd,13012011,147.00,147.70,144.05,146.65,
38481
TULIP.NS,Tulip IT Services Limited,13012011,167.45,170.70,163.00,163.70,281686
TULSI.NS,TULSI.NS,13012011,24.50,24.90,24.05,24.45,177109
TV-18.NS,Television Eighteen India Ltd.,13012011,70.80,72.35,69.15,71.00,515085
TVSELECT.NS,TVS Electronics Limited,13012011,25.00,25.70,24.55,25.10,2800
TVSMOTOR.NS,TVS Motor Company Limited,13012011,64.50,64.95,62.80,63.10,1680362
TVSSRICHA.NS,TVS Srichakra Ltd,13012011,282.00,294.95,266.00,272.55,74473
TVTODAY.NS,TV Today Network Limited,13012011,66.90,67.90,65.15,65.50,49324
TWL.NS,TWL.NS,13012011,476.00,505.50,470.00,485.65,365489
UBENGG.NS,UB Engineering Ltd.,13012011,142.05,145.00,139.15,140.75,12110
UBHOLDING.NS,UBHOLDING.NS,13012011,280.10,285.90,273.00,273.60,86858
UBL.NS,United Breweries Limited,13012011,492.00,503.00,481.00,483.65,54601
UCALFUEL.NS,Ucal Fuel Systems Ltd,13012011,67.80,69.00,65.50,66.35,12362
UCOBANK.NS,UCO Bank,13012011,111.00,111.00,105.55,106.05,2811516
UFLEX.NS,UFLEX Limited,13012011,194.25,200.40,192.05,195.75,886233
ULTRACEMC.NS,UltraTech Cement Limited,13012011,1001.05,1048.70,1001.05,1038.65,1
94443
UNICHEMLA.NS,Unichem Laboratories Ltd,13012011,232.70,233.35,215.35,223.40,27403
UNIENTER.NS,Uniphos Enterprises Limited,13012011,37.00,37.00,35.35,35.35,1571
UNIONBANK.NS,Union Bank of India,13012011,332.00,333.95,320.05,321.45,309333
UNIPHOS.NS,United Phosphorous Limited,13012011,161.00,164.80,158.50,159.95,11857
69
UNIPLY.NS,Uniply Industries Limited,13012011,14.35,14.45,14.05,14.40,1010
UNITECH.NS,Unitech Ltd,13012011,59.00,61.65,57.65,59.80,29595980
UNITEDTEA.NS,United Nilgiri Tea Limited,13012011,150.00,150.00,139.50,140.00,159
2
UNITY.NS,Unity Infraprojects Limited,13012011,88.10,92.00,88.10,89.70,39566
UNIVCABLE.NS,Universal Cables Ltd,13012011,79.50,79.50,78.50,78.50,420
UPERGANGE.NS,Upper Ganges Sugar & Industries Ltd,13012011,54.60,54.60,50.60,52.5
5,63121
USHAMART.NS,Usha Martin Limited,13012011,68.15,69.50,66.70,68.30,86443
UTISUNDER.NS,UTI Mutual Fund,13012011,912.00,912.00,862.15,862.15,28
UTTAMSTL.NS,Uttam Galva Steels Limited,13012011,132.00,134.50,127.70,129.30,1507
16
UTTAMSUGA.NS,Uttam Sugar Mills Limited,13012011,47.55,49.90,47.30,47.50,10248
UTVSOF.NS,UTV Software Communications Limited,13012011,546.00,558.90,546.00,548.
90,5388
VAIBHAVGE.NS,Vaibhav Gems Limited,13012011,22.20,23.60,22.20,23.20,402
VAKRANSOF.NS,Vakrangee Softwares Limited,13012011,300.00,300.00,293.30,295.70,26
085
VALECHAEN.NS,Valecha Engineering Limited,13012011,123.35,123.35,117.50,119.50,57
290
VALUEIND.NS,VALUEIND.NS,13012011,24.25,24.85,24.05,24.35,10406
VARDHACRL.NS,Vardhman Acrylics Limited,13012011,11.15,11.30,11.00,11.10,32400
VARDMNPOL.NS,Vardhman Polytex Limited,13012011,64.30,67.00,64.30,65.50,1442
VARUN.NS,Varun Industries Limited,13012011,225.70,229.00,215.85,217.05,96262
VARUNSHIP.NS,Varun Shipping Co. Ltd.,13012011,32.10,32.45,31.55,31.70,104015
VASCONEQ.NS,Vascon Engineers Limited,13012011,128.70,128.70,121.50,122.85,2669
VENKEYS.NS,Venky's (India) Limited,13012011,613.00,675.00,605.15,655.10,357075
VENUSREM.NS,Venus Remedies Limited,13012011,251.00,256.00,249.00,249.90,5611
VESUVIUS.NS,Vesuvius India Ltd,13012011,316.00,327.95,304.00,318.30,541
VGUARD.NS,VGUARD.NS,13012011,170.50,172.00,168.00,170.85,35526
VHL.NS,Vardhman Holdings Limited,13012011,476.00,476.00,474.00,474.00,87
VICEROY.NS,Viceroy Hotels Limited,13012011,38.25,39.80,38.00,38.95,42082
VIDEOIND.NS,Videocon Industries Limited,13012011,213.10,215.75,209.20,210.65,130
158
VIJAYABAN.NS,Vijaya Bank,13012011,94.40,94.90,91.00,91.80,2305566
VIJSHAN.NS,VIJSHAN.NS,13012011,28.50,29.80,28.50,29.00,1751
VIKASHMET.NS,Vikash Metal & Power Limited,13012011,15.95,16.20,15.60,15.90,9871
VIMTALABS.NS,Vimta Labs Limited,13012011,30.60,31.20,29.60,29.80,11412
VINATIORG.NS,Vinati Organics Limited,13012011,73.00,75.00,72.15,72.45,9157
VINDHYATE.NS,Vindhya Telelinks Ltd.,13012011,250.00,253.75,246.75,248.10,467
VINYLINDI.NS,Vinyl Chemicals (India) Limited,13012011,13.30,13.50,13.00,13.15,14
28
VIPIND.NS,VIP Industries Ltd.,13012011,614.10,629.85,598.00,600.70,1139839
VIPUL.NS,Vipul Limited,13012011,17.55,17.75,16.80,16.90,27991
VISAKAIND.NS,Visaka Industries Ltd.,13012011,123.90,124.40,120.90,122.50,4368
VISASTEEL.NS,Visa Steel Limited,13012011,41.00,42.00,40.65,41.05,135467
VISESHINF.NS,Visesh Infotecnics Limited,13012011,7.45,7.80,7.25,7.30,5682
VISHALRET.NS,Vishal Retail Limited,13012011,33.40,33.45,32.00,32.20,48138
VISUINTL.NS,Visu International Limited,13012011,3.80,3.80,3.70,3.70,3253
VIVIMEDLA.NS,Vivimed Labs Limited,13012011,294.00,296.55,283.35,285.65,38751
VLSFINANC.NS,VLS Finance Ltd.,13012011,19.00,19.00,17.15,17.50,19089
VOLTAMP.NS,Voltamp Transformers Limited,13012011,722.00,724.00,710.00,713.15,854
1
VOLTAS.NS,Voltas Ltd.,13012011,210.65,211.65,207.10,209.20,327506
VSTIND.NS,VST Industries Ltd.,13012011,639.70,648.00,635.00,643.20,6042
VTL.NS,Vardhman Textiles Limited,13012011,295.70,297.00,286.10,293.05,4958
WABCO-TVS.NS,WABCO-TVS (INDIA) Limited,13012011,985.00,1001.00,970.00,981.25,176
8
WALCHANNA.NS,Walchandnagar Industries Ltd,13012011,158.00,161.25,156.25,157.75,3
1642
WANBURY.NS,Wanbury Limited,13012011,44.20,45.80,42.70,43.00,17481
WEBELSOLA.NS,Webel-SL Energy Systems Limited,13012011,90.30,96.80,90.30,93.80,78
96
WEIZMANIN.NS,Weizmann Ltd,13012011,18.50,18.50,17.65,17.70,1535
WELSPUNIN.NS,Welspun India Limited,13012011,55.00,55.00,52.00,52.15,159981
WENDT.NS,Wendt (India) Ltd.,13012011,1054.95,1066.00,1038.00,1050.95,1151
WHEELS.NS,Wheels India Ltd,13012011,248.00,272.00,240.15,253.00,247
WHIRLPOOL.NS,Whirpool Of India Limited,13012011,274.50,274.50,260.25,261.70,1901
2
WILLAMAGO.NS,Williamson Magor & Co Ltd,13012011,56.70,56.70,55.55,55.60,1126
WINDSOR.NS,Windsor Machines Limited,13012011,77.35,78.00,76.00,76.35,4186
WINSOMYAR.NS,Winsome Yarns Ltd,13012011,2.40,2.40,2.30,2.40,16104
WIPRO.NS,Wipro Ltd,13012011,461.50,474.20,447.30,453.55,2290068
WOCKPHARM.NS,Wockhardt Limited,13012011,344.00,357.10,340.00,344.45,26796
WSI.NS,W S Industries (I) Ltd,13012011,30.50,33.15,29.85,30.05,1238
WSTCSTPAP.NS,West Coast Paper Mills Ltd,13012011,84.35,86.35,84.35,85.05,6437
WWIL.NS,Wire and Wireless (India) Limited,13012011,11.40,11.40,11.10,11.15,61320
2
WYETH.NS,Wyeth Limited,13012011,823.95,844.00,822.00,840.20,9259
XPROINDIA.NS,Xpro India Limited,13012011,67.10,67.10,62.95,63.45,70574
YESBANK.NS,Yes Bank Limited,13012011,274.50,276.30,264.30,267.80,12370917
ZEEL.NS,Zee Entertainment Enterprises Ltd,13012011,131.20,136.35,129.30,130.50,4
360382
ZEENEWS.NS,Zee News Limited,13012011,13.45,13.45,13.00,13.00,298597
ZENITHBIR.NS,Zenith Birla (India) Limited,13012011,10.00,10.05,9.85,9.95,120623
ZENITHCOM.NS,Zenith Computers Limited,13012011,25.40,26.20,24.75,25.00,15316
ZENITHEXP.NS,Zenith Exports Ltd.,13012011,54.00,58.85,54.00,58.85,400
ZENITHINF.NS,Zenith Infotech Ltd.,13012011,184.50,184.50,162.10,164.50,8258
ZENSARTEC.NS,Zensar Technologies Limited,13012011,174.10,183.50,170.00,178.80,10
4305
ZICOM.NS,Zicom Electronic Security Systems Limited,13012011,48.60,50.25,47.55,47
.75,81734
ZODIACLOT.NS,Zodiac Clothing Company Ltd,13012011,373.00,375.75,361.00,361.70,15
44
ZODJRDMKJ.NS,Zodiac JRD- MKJ Ltd,13012011,24.95,25.40,23.90,24.00,1120
ZUARIAGRO.NS,Zuari Industries Ltd.,13012011,650.00,655.00,642.00,645.50,9684
ZYDUSWELL.NS,Zydus Wellness Limited,13012011,584.10,614.50,572.45,600.35,13446
ZYLOG.NS,Zylog Systems Limited,13012011,373.55,382.00,365.10,372.10,113332
20MICRONS.NS,20 Microns Limited,14012011,44.50,44.90,43.50,43.70,8257
3IINFOTEC.NS,3I Infotech Limited,14012011,56.30,57.15,55.40,55.85,443800
3MINDIA.NS,3M India Limited,14012011,3765.00,3772.00,3673.00,3703.10,166
AARTIDRUG.NS,Aarti Drugs Ltd.,14012011,139.00,146.00,137.15,138.95,5530
AARTIIND.NS,Aarti Industries Ltd.,14012011,57.50,58.50,56.75,57.50,20394
AARVEEDEN.NS,Aarvee Denims & Exports Limited,14012011,71.20,72.00,69.10,70.05,19
29
ABAN.NS,Aban Offshore Ltd.,14012011,722.00,735.00,713.55,716.40,665496
ABB.NS,ABB Limited,14012011,760.00,769.90,735.00,750.05,50950
ABBOTINDI.NS,Abbott India Limited,14012011,1267.00,1294.55,1250.00,1251.25,3318
ABCIL.NS,Aditya Birla Chemicals (India) Limited,14012011,138.80,138.80,133.55,13
6.85,4028
ABGSHIP.NS,ABG Shipyard Limited,14012011,372.00,380.80,361.15,367.65,616085
ABHISHEK.NS,Abhishek Corporation Limited,14012011,17.05,17.50,16.90,17.15,5568
ABIRLANUV.NS,Aditya Birla Nuvo Limited,14012011,762.00,767.25,731.05,744.30,5251
7
ABSHEKIND.NS,Abhishek Industries Limited,14012011,16.10,16.10,15.50,15.60,45436
ACC.NS,ACC Limited,14012011,1037.00,1043.90,992.00,1003.90,275921
ACE.NS,Action Construction Equipment Limited,14012011,52.35,52.35,50.00,50.25,12
0920
ACKRUTI.NS,Ackruti City Limited,14012011,242.90,242.90,237.65,239.25,14712
ADANIENT.NS,Adani Enterprises Limited,14012011,640.00,649.00,633.00,641.90,62272
1
ADANIPOWE.NS,Adani Power Limited,14012011,124.00,124.85,120.60,122.35,3587274
ADHUNIK.NS,Adhunik Metaliks Limited,14012011,101.00,102.00,100.60,100.70,30874
ADORWELD.NS,Ador Welding Limited,14012011,192.00,198.00,187.20,192.55,4761
ADSL.NS,Allied Digital Services Limited,14012011,178.05,181.95,176.15,177.15,420
19
ADVANIHOT.NS,Advani Hotels & Resorts (India) Limited,14012011,37.80,38.45,37.50,
38.45,811
ADVANTA.NS,Advanta India Limited,14012011,363.05,373.00,357.15,360.80,5780
AEGISCHEM.NS,Aegis Logistics Limited,14012011,294.00,304.00,290.15,294.00,41645
AFL.NS,Accel Frontline Limited,14012011,47.40,48.50,46.85,46.95,1625
AFTEK.NS,Aftek Limited,14012011,16.20,16.35,15.40,15.55,289196
AGRODUTCH.NS,Agro Dutch Industries Limited,14012011,14.15,14.50,13.80,13.85,7153
6
AHLUCONT.NS,Ahluwalia Cont Ind Limited,14012011,146.15,153.00,146.15,150.85,5819
4
AHMEDFORG.NS,Ahmednagar Forgings Ltd,14012011,142.50,144.70,139.05,141.35,17918
AIAENG.NS,AIA Engineering Limited,14012011,399.90,407.50,391.40,395.15,4174
AICHAMP.NS,AICHAMP.NS,14012011,35.60,35.60,32.30,32.30,302
AJANTPHAR.NS,Ajanta Pharma Limited,14012011,199.05,203.40,191.15,194.65,7160
AJMERA.NS,Ajmera Realty & Infra India Limited,14012011,185.50,192.40,173.50,176.
15,59457
AKSHOPTFB.NS,Aksh Optifibre Limited,14012011,13.25,13.40,12.75,12.95,147861
ALBK.NS,Allahabad Bank,14012011,201.50,205.00,199.05,200.45,628678
ALCHEM.NS,Alchemist Ltd,14012011,241.30,241.50,240.15,241.15,103777
ALEMBICLT.NS,Alembic Limited,14012011,68.00,68.90,67.50,67.65,35499
ALFALAVAL.NS,Alfa Laval India Ltd,14012011,1190.40,1230.00,1190.40,1212.00,76
ALKALI.NS,Alkali Metals Limited,14012011,71.00,72.25,68.70,69.55,12027
ALKYLAMIN.NS,Alkyl Amines Chemicals Ltd.,14012011,88.25,88.25,78.05,80.35,531
ALLCARGO.NS,Allcargo Global Logistics Limited,14012011,139.05,149.00,139.05,141.
50,93559
ALLSEC.NS,Allsec Technologies Limited,14012011,35.00,36.50,34.50,35.80,3630
ALMONDZ.NS,Almondz Global Securities Limited,14012011,38.70,38.75,36.15,37.60,61
43
ALOKTEXT.NS,Alok Industries Limited,14012011,26.00,26.50,25.15,25.35,17035240
ALPA.NS,Alpa Laboratories Limited,14012011,13.65,14.40,13.65,13.85,2631
ALPHAGEO.NS,Alphageo (India) Limited,14012011,162.10,166.25,156.00,160.15,3302
ALPSINDUS.NS,Alps Industries Ltd.,14012011,6.65,6.80,6.50,6.65,19168
AMARAJABA.NS,Amara Raja Batteries Ltd,14012011,183.60,198.65,181.60,186.45,33071
5
AMARAJABA.NS,Amara Raja Batteries Ltd,14012011,183.60,198.65,181.60,186.45,33071
5
AMARJOTHI.NS,Amarjothi Spinning Mills,14012011,52.25,55.00,52.25,53.00,1465
AMBIKCO.NS,Ambika Cotton Mills Limited,14012011,190.20,199.60,190.20,192.20,5517
AMBUJACEM.NS,Ambuja Cements Ltd,14012011,133.00,134.00,126.65,128.00,1692640
AMDIND.NS,AMDIND.NS,14012011,22.50,22.75,22.20,22.30,3337
AMRUTANJA.NS,Amrutajan Health Limited,14012011,666.00,687.00,661.00,663.50,12791
AMTEKAUTO.NS,Amtek Auto Ltd,14012011,126.75,134.90,120.00,127.50,4328167
AMTEKINDI.NS,Amtek India Limited,14012011,72.00,73.45,71.00,72.95,351302
ANANTRAJ.NS,Anant Raj Industries Limited,14012011,101.00,102.70,99.00,99.50,7928
55
ANDHRABAN.NS,Andhra Bank,14012011,135.00,135.00,129.10,130.00,1679941
ANDHRSUGA.NS,The Andhra Sugars Ltd,14012011,114.45,116.75,110.50,113.20,11193
ANIKINDS.NS,ANIKINDS.NS,14012011,47.05,49.30,47.00,47.05,25327
ANKURDRUG.NS,Ankur Drugs And Pharma Limited,14012011,91.30,92.00,88.10,88.60,872
77
ANSALHSG.NS,Ansal Housing and Construction Limited,14012011,53.50,53.50,52.20,52
.80,19336
ANTGRAPHI.NS,Antarctica Ltd,14012011,0.35,0.40,0.35,0.40,80516
APARINDS.NS,Apar Industries Limited,14012011,216.05,223.00,211.65,216.70,7675
APCOTEXIN.NS,Apcotex Industries Limited,14012011,157.90,158.00,152.00,152.45,363
2
APIL.NS,Alstom Projects India Limited,14012011,665.05,668.80,645.15,655.75,58487
APOLLOHOS.NS,Apollo Hospitals Enterprise Ltd,14012011,468.00,480.00,465.00,470.7
0,24040
APOLLOTYR.NS,Apollo Tyres Ltd,14012011,61.80,61.80,58.65,59.10,2599199
APPAPER.NS,The Andhra Pradesh Paper Mills Limited,14012011,167.40,167.40,157.00,
160.20,31860
APTECHT.NS,Aptech Limited,14012011,124.90,125.90,120.00,120.65,213630
AQUA.NS,Aqua Logistics Limited,14012011,35.00,35.00,34.05,34.35,158891
ARCHIDPLY.NS,Archidply Industries Limited,14012011,24.20,24.70,24.00,24.20,5107
ARCHIES.NS,Archies Limited,14012011,43.60,43.90,42.00,42.80,131667
ARIES.NS,Aries Agro Limited,14012011,119.05,125.00,116.00,118.10,20500
ARIHANT.NS,Arihant Foundations & Housing Ltd,14012011,94.00,96.95,86.10,90.00,32
3
ARL.NS,Arvind Remedies Limited,14012011,2.05,2.10,2.00,2.05,210327
AROGRANIT.NS,Aro Granite Industries Limited,14012011,49.50,49.50,46.75,47.95,210
9
ARROWTEX.NS,Arrow Textiles Limited,14012011,10.80,11.70,10.80,11.25,7213
ARSHIYA.NS,Arshiya International Limited,14012011,220.10,252.05,220.10,231.40,34
897
ARVIND.NS,Arvind Limited,14012011,63.50,65.00,61.85,62.30,2179165
ASAHIINDI.NS,Asahi India Glass Limited,14012011,95.50,97.80,93.55,94.05,32012
ASAL.NS,Automotive Stampings and Assemblies Limited,14012011,84.00,87.00,82.05,8
3.05,10607
ASHAPURMI.NS,Ashapura Minechem Ltd,14012011,37.00,37.75,35.65,35.85,79389
ASHOKLEY.NS,Ashok Leyland Ltd,14012011,60.00,62.00,58.70,59.05,7528039
ASIANELEC.NS,Asian Electronics Ltd,14012011,19.30,19.30,18.20,18.25,54435
ASIANPAIN.NS,Asian Paints Limited,14012011,2685.05,2734.50,2684.85,2725.90,21548
ASIANTILE.NS,Asian Granito India Limited,14012011,55.00,55.95,54.05,54.15,197
ASIL.NS,Amit Spinning Industries Limited,14012011,4.85,4.90,4.45,4.90,25489
ASSAMCO.NS,Assam Company Limited,14012011,19.50,20.15,18.80,19.00,1686066
ASTEC.NS,Astec LifeSciences Limited,14012011,55.00,57.05,53.90,56.05,33145
ASTRAL.NS,Astral Poly Technik Limited,14012011,141.20,154.95,141.20,148.25,16115
ASTRAMICR.NS,Astra Microwave Products Limited,14012011,43.00,44.00,42.30,42.65,1
00970
ASTRAZEN.NS,AstraZeneca Pharma India Limited,14012011,1215.20,1255.00,1215.20,12
50.85,275
ATFL.NS,Agro Tech Foods Limited,14012011,377.05,385.00,365.00,367.05,26364
ATLANTA.NS,Atlanta Limited,14012011,88.00,89.70,85.90,86.30,371905
ATLASCYCL.NS,Atlas Cycles (Haryana) Ltd,14012011,223.75,225.00,210.20,212.15,155
00
ATUL.NS,Atul Ltd.,14012011,173.00,175.00,169.10,170.70,16728
AURIONPRO.NS,Aurionpro Solutions Limited,14012011,211.10,224.00,211.10,220.00,45
3
AUROPHARM.NS,Aurobindo Pharma Ltd,14012011,1285.00,1336.00,1281.15,1296.05,14110
4
AUSTRAL.NS,Austral Coke & Projects Limited,14012011,4.05,4.15,4.05,4.05,385998
AUTOAXLES.NS,Automative Axles Ltd,14012011,424.50,424.50,418.50,421.10,1983
AUTOIND.NS,Autoline Industries Limited,14012011,205.10,210.00,200.00,201.30,3631
5
AUTOLITIN.NS,Autolite (India) Limited,14012011,22.60,22.60,22.20,22.20,4
AVENTIS.NS,Aventis Pharma Limited,14012011,1832.05,1900.00,1832.05,1891.15,257
AVTNPL.NS,AVT Natural Products Limited,14012011,114.60,115.20,108.30,112.50,379
AXISBANK.NS,Axis Bank Limited,14012011,1269.80,1277.00,1195.00,1201.60,2692770
BAGFILMS.NS,B.A.G Films and Media Limited,14012011,9.70,9.75,9.50,9.55,244747
BAJAJ-AUT.NS,BAJAJ-AUT.NS,14012011,1286.10,1295.20,1237.20,1246.80,582403
BAJAJELEC.NS,Bajaj Electricals Limited,14012011,220.45,220.45,215.05,216.65,8186
7
BAJAJFINS.NS,BAJAJFINS.NS,14012011,430.00,437.45,421.30,423.90,6381
BAJAJHIND.NS,Bajaj Hindusthan Ltd,14012011,101.05,104.20,99.50,100.20,1659228
BAJAJHLDN.NS,BAJAJHLDN.NS,14012011,774.00,778.95,751.00,761.55,37714
BALAJITEL.NS,Balaji Telefilms Ltd.,14012011,37.95,39.20,36.30,36.95,451922
BALAMINES.NS,Balaji Amines Limited,14012011,44.50,45.75,43.05,44.55,28010
BALKRISIN.NS,Balkrishna Industries Limited,14012011,124.90,125.00,123.05,124.80,
30629
BALLARPUR.NS,BALLARPUR.NS,14012011,36.50,36.90,35.50,36.15,650883
BALMLAWRI.NS,Balmer Lawrie & Co. Ltd,14012011,555.00,558.90,541.15,553.55,12575
BALPHARMA.NS,Bal Pharma Limited,14012011,35.40,35.75,34.20,34.75,118704
BALRAMCHI.NS,Balrampur Chini Mills Ltd,14012011,80.70,83.20,79.05,79.65,2499224
BANARISUG.NS,Bannari Amman Sugars Ltd,14012011,790.10,800.00,780.00,790.45,334
BANCOINDI.NS,Banco Products (I) Ltd,14012011,80.00,80.30,79.30,80.00,31600
BANG.NS,BANG.NS,14012011,38.70,41.75,38.35,39.10,44687
BANKBAROD.NS,Bank of Baroda,14012011,815.30,842.00,815.25,827.05,809420
BANKBEES.NS,Benchmark Asset Management Company Pvt. Ltd.,14012011,1070.05,1100.0
0,1036.50,1054.80,4572
BANKINDIA.NS,Bank of India,14012011,428.65,430.00,415.15,417.05,924824
BANSWRAS.NS,Banswara Syntex Limited,14012011,134.00,137.45,133.50,134.60,71032
BARTRONIC.NS,Bartronics India Limited,14012011,83.50,83.85,80.35,80.80,203935
BASF.NS,BASF India Ltd,14012011,592.00,609.00,591.05,598.20,3960
BASML.NS,Bannari Amman Spinning Mills Limited,14012011,122.00,130.00,122.00,125.
10,526
BATAINDIA.NS,Bata India Ltd,14012011,380.70,388.00,365.45,369.45,334797
BATLIBOI.NS,Batliboi Limited,14012011,27.05,29.00,27.05,28.05,542
BAYERCROP.NS,Bayer Cropscience Limited,14012011,846.00,859.00,824.00,830.70,4305
BBL.NS,Bharat Bijlee Ltd.,14012011,926.00,940.00,918.25,924.50,3646
BBTC.NS,Bombay Burmah Trading Corp. Ltd,14012011,456.55,488.00,444.05,449.95,202
78
BEL.NS,Bharat Electronics Ltd,14012011,1690.00,1725.00,1662.00,1697.50,21924
BEML.NS,Bharat Earth Movers Ltd,14012011,960.25,968.90,945.00,949.70,23280
BEPL.NS,Bhansali Engineering Polymers Ltd,14012011,38.00,38.00,37.10,37.75,1037
BERGEPAIN.NS,Berger Paints (I) Ltd,14012011,99.90,101.20,99.00,99.80,65924
BFUTILITI.NS,BF Utilities Limited,14012011,812.00,812.00,766.05,774.30,538856
BGRENERGY.NS,BGR Energy Systems Limited,14012011,629.00,636.90,611.10,613.20,248
632
BHAGWATIH.NS,Bhagwati Banquets and Hotels Limited,14012011,119.00,119.00,106.00,
114.05,8415
BHAGYNAGA.NS,Bhagyanagar India Limited,14012011,19.15,19.60,17.50,18.25,21289
BHARATFOR.NS,Bharat Forge Co. Ltd,14012011,354.30,357.90,347.60,349.80,125964
BHARATGEA.NS,Bharat Gears Ltd,14012011,61.00,61.40,58.65,58.80,7079
BHARATRAS.NS,Bharat Rasayan Ltd,14012011,80.00,87.95,77.05,79.00,519
BHARTIART.NS,Bharti Airtel Limited,14012011,345.10,351.45,341.25,343.75,2230501
BHARTISHI.NS,Bharati Shipyard Limited,14012011,192.00,192.00,183.50,184.50,93597
BHEL.NS,Bharat Heavy Electricals Ltd,14012011,2247.00,2247.00,2178.00,2194.85,56
5493
BHUSANSTL.NS,Bhushan Steel Limited,14012011,427.90,433.70,416.10,419.80,472126
BIL.NS,Bhartiya International Limited,14012011,76.25,77.70,74.45,75.10,36401
BILPOWER.NS,Bilpower Limited,14012011,128.70,131.00,128.70,129.90,3105
BIMETAL.NS,Bimetal Bearings Limited,14012011,298.00,298.00,287.00,294.20,260
BINANICEM.NS,Binani Cement Limited,14012011,89.80,89.80,86.35,86.75,42797
BINANIIND.NS,Binani Industries Limited,14012011,241.40,247.00,232.55,234.75,8659
37
BINDALAGR.NS,Oswal Chemicals & Fertilizers Ltd.,14012011,43.90,45.20,43.60,45.00
,1774110
BIOCON.NS,Biocon Limited,14012011,377.25,388.80,375.50,379.30,701158
BIRLACORP.NS,Birla Corporation Ltd,14012011,336.10,349.80,336.10,338.70,1554
BIRLAERIC.NS,Birla Ericsson Optical Ltd,14012011,18.70,18.70,17.40,17.65,3769
BIRLAMONE.NS,Birlamone,14012011,31.00,32.25,31.00,31.60,10962
BIRLAPOWE.NS,Birla Power Solutions Limited,14012011,1.15,1.20,1.10,1.10,3536131
BLBLIMITE.NS,BLB Limited,14012011,11.15,11.15,10.45,10.85,2103
BLKASHYAP.NS,B. L. Kashyap and Sons Limited,14012011,28.65,28.80,27.90,28.05,521
63
BLUECHIP.NS,Blue Chip India Ltd,14012011,1.90,1.95,1.85,1.85,29881
BLUECOAST.NS,Blue Coast Hotels and Resorts Limited,14012011,249.85,250.00,249.85
,250.00,3350
BLUEDART.NS,Blue Dart Express Ltd,14012011,1002.00,1044.50,1002.00,1016.60,1314
BLUESTARC.NS,Blue Star Limited,14012011,410.00,412.00,400.10,403.90,10361
BLUESTINF.NS,Blue Star Infotech Limited,14012011,131.85,132.90,126.60,127.70,371
84
BOC.NS,BOC India Limited,14012011,321.00,321.00,290.05,296.00,150087
BOMDYEING.NS,Bombay Dyeing & Mfg Co. Ltd,14012011,448.00,452.40,431.00,435.60,15
9997
BOSCHLTD.NS,BOSCHLTD.NS,14012011,6356.00,6435.00,6260.00,6301.20,2117
BPCL.NS,Bharat Petroleum Corpn. Ltd,14012011,595.00,606.00,588.00,593.85,642072
BPL.NS,BPL.NS,14012011,29.75,30.25,29.50,29.65,16590
BRANDHOUS.NS,Brandhouse Retails Limited,14012011,28.05,28.10,27.05,27.20,92245
BRFL.NS,Bombay Rayon Fashions Limited,14012011,204.00,210.10,202.05,205.50,33301
0
BRIGADE.NS,Brigade Enterprises Limited,14012011,105.00,106.00,102.00,103.10,1128
7
BRITANNIA.NS,Britannia Industries Ltd,14012011,376.45,376.45,365.20,368.30,35977
BROADCAST.NS,Broadcast Initiatives Limited,14012011,16.00,16.00,15.70,15.85,1013
BSELINFRA.NS,BSEL Infrastructure Realty Limited,14012011,7.10,7.20,6.75,6.90,129
407
BSL.NS,BSL Ltd,14012011,26.10,28.40,26.10,26.50,838
BURNPUR.NS,Burnpur Cement Limited,14012011,9.50,9.60,8.20,9.35,42742
BVCL.NS,Barak Valley Cements Limited,14012011,26.15,26.70,25.60,25.80,3746
CADILAHC.NS,Cadila Healthcare Limited,14012011,775.00,775.00,761.00,770.15,27503
CAIRN.NS,Cairn India Limited,14012011,344.25,344.25,334.60,335.75,1090362
CALSOFT.NS,California Software Company Limited,14012011,39.15,40.00,39.00,39.40,
2259
CAMBRIDGE.NS,Cambridge Solutions Limited,14012011,51.00,51.00,43.30,43.80,4460
CAMLIN.NS,Camlin Ltd.,14012011,48.50,50.50,48.50,49.15,169830
CANBK.NS,CANARA BANK,14012011,572.00,572.00,542.10,546.95,955708
CANDC.NS,C & C Constructions Limited,14012011,185.15,188.00,184.60,185.60,3802
CANFINHOM.NS,Can Fin Homes Ltd,14012011,117.50,124.20,115.10,118.35,279554
CARBORUNI.NS,Carborundum Universal Ltd,14012011,250.00,255.00,250.00,251.00,1407
6
CAROLINFO.NS,Carol Info Services Limited,14012011,148.10,151.00,146.00,150.30,75
59
CASTROL.NS,Castrol India Ltd,14012011,440.20,444.70,426.00,432.95,28735
CCCL.NS,Consolidated Construction Consortium Limited,14012011,53.10,53.80,51.85,
52.65,32531
CCL.NS,CCL Products (India) Limited,14012011,260.00,267.00,245.50,249.45,34069
CEATLTD.NS,CEAT Limited,14012011,127.80,127.80,123.15,123.70,27887
CELEBRITY.NS,Celebrity Fashions Limited,14012011,18.35,18.50,18.00,18.00,4240
CELESTIAL.NS,Celestial Labs Limited,14012011,25.40,26.60,22.60,23.50,119020
CENTENKA.NS,Century Enka Ltd,14012011,175.55,180.80,174.70,175.90,77754
CENTEXT.NS,Century Extrusions Limited,14012011,4.15,4.25,4.10,4.15,21187
CENTRALBK.NS,Central Bank of India,14012011,167.00,178.00,165.60,169.55,1123573
CENTUM.NS,Solectron Centum Electronics Limited,14012011,115.00,118.90,115.00,116
.10,4667
CENTURYPL.NS,Century Plyboards (India) Limited,14012011,57.35,58.95,56.10,56.30,
32641
CENTURYTE.NS,Century Textiles & Industries Ltd,14012011,391.90,393.00,375.05,376
.15,597264
CERA.NS,Cera Sanitaryware Limited,14012011,157.50,161.50,156.00,159.15,3763
CESC.NS,CESC Ltd.,14012011,358.50,358.50,341.00,343.25,155225
CHAMBLFER.NS,Chambal Fertilizers & Chemicals Ltd,14012011,77.00,78.15,75.00,75.3
0,3241210
CHEMFALKA.NS,CHEMFAB ALKALIS LIMITED,14012011,60.30,63.95,59.35,63.95,1397
CHEMPLAST.NS,Chemplast Sanmar Ltd.,14012011,7.45,7.55,7.25,7.30,26701
CHENNPETR.NS,Chennai Petroleum Corporation Limited,14012011,226.80,229.75,221.10
,225.85,119820
CHESLINTE.NS,Cheslind Textiles Ltd,14012011,13.55,15.40,13.55,14.50,534
CHETTINAD.NS,Chettinad Cement Corporation Ltd,14012011,501.50,515.00,501.20,505.
50,6193
CINEMAX.NS,Cinemax India Limited,14012011,55.00,56.60,54.05,54.30,11795
CINEVISTA.NS,Cinevistaas Limited,14012011,4.45,4.70,4.30,4.45,2530
CIPLA.NS,Cipla Ltd.,14012011,344.50,355.40,338.05,339.50,1202286
CLASSIC.NS,Classic Diamonds (India) Limited,14012011,17.20,17.20,15.15,16.30,234
32
CLNINDIA.NS,Clariant Chemicals (India) Limited,14012011,752.00,752.00,725.00,734
.25,2857
CLUTCHAUT.NS,Clutch Auto Limited,14012011,57.50,59.50,57.10,57.95,26946
CMC.NS,CMC Ltd,14012011,2493.00,2493.00,2400.00,2417.50,3399
COLPAL.NS,Colgate Palmolive (India) Ltd,14012011,841.00,850.00,836.00,845.05,441
851
CONCOR.NS,Container Corporation of India Limited,14012011,1245.10,1258.00,1206.2
5,1210.15,29493
CONSOFINV.NS,Consolidated Finvest & Holdings Limited,14012011,89.00,90.00,88.00,
88.00,1600
CORDSCABL.NS,CORDSCABL.NS,14012011,34.00,34.45,32.25,33.00,10232
COREPROTE.NS,Core Projects and Technologies Limited,14012011,265.00,280.45,265.0
0,272.40,318759
COROMANDE.NS,Coromande,14012011,280.00,281.50,271.85,277.85,126165
CORPBANK.NS,Corporation Bank,14012011,520.20,549.90,501.00,542.15,53664
COSMOFILM.NS,Cosmo Films Ltd,14012011,128.00,129.70,125.20,126.15,24943
CREATIVEY.NS,Creative Eye Ltd.,14012011,7.00,7.00,6.80,6.80,1754
CRESTANI.NS,Crest Animation Studios Limited,14012011,66.25,68.50,64.25,64.85,393
07
CREWBOS.NS,Crew B.O.S. Products Limited,14012011,120.95,121.80,116.20,117.45,257
65
CRISIL.NS,CRISIL Limited,14012011,6121.35,6121.35,5933.00,5984.15,474
CROMPGREA.NS,Crompton Greaves Ltd,14012011,293.00,295.00,282.25,284.50,494676
CTE.NS,Cambridge Technology Enterprises Limited,14012011,17.40,18.25,17.40,17.70
,1575
CUB.NS,City Union Bank Ltd.,14012011,45.50,46.45,44.35,44.90,1062173
CUBEXTUB.NS,Cubex Tubings Ltd.,14012011,17.60,17.70,17.60,17.70,376
CUMMINSIN.NS,Cummins India Ltd.,14012011,738.55,751.00,708.05,718.50,174315
CYBERMEDI.NS,Cyber Media (India) Limited,14012011,23.95,24.50,23.75,24.40,331
CYBERTECH.NS,Cybertech Systems And Software Ltd.,14012011,15.05,15.70,14.75,15.1
0,4653
DAAWAT.NS,L. T. Overseas Limited,14012011,60.30,61.40,58.50,59.45,137263
DABUR.NS,Dabur India Ltd,14012011,100.55,102.30,99.95,101.10,1477848
DATAMATIC.NS,Datamatics Global Services Limited,14012011,31.75,31.95,30.80,30.90
,47987
DBCORP.NS,DB Corp Limited,14012011,252.00,252.60,241.15,245.90,263867
DBREALTY.NS,DB Realty Limited,14012011,195.00,197.40,189.00,192.45,57563
DCB.NS,Development Credit Bank Limited,14012011,52.15,52.90,50.30,50.60,1635430
DCHL.NS,Deccan Chronicle Holdings Ltd.,14012011,103.90,107.85,99.10,102.10,20761
5
DCM.NS,DCM Ltd,14012011,78.60,83.70,78.05,78.90,101801
DCMSRMCON.NS,DCM Shriram Consolidated Ltd,14012011,49.10,50.30,49.00,49.95,26262
DCW.NS,DCW Ltd,14012011,14.00,14.05,13.50,13.65,289770
DECCANCE.NS,Deccan Cements Ltd,14012011,156.00,156.00,145.00,149.40,811
DECOLIGHT.NS,Decolight Ceramics Limited,14012011,7.50,8.15,7.50,7.85,298
DEEPAKFER.NS,Deepak Fertilizers and Petrochemicals Corpora,14012011,184.40,185.0
0,178.50,179.20,98862
DELTACORP.NS,Delta Corp Limited,14012011,89.00,91.40,85.55,86.05,6553047
DEN.NS,Den Networks Limited,14012011,159.00,162.45,158.20,158.95,6613
DENABANK.NS,Dena Bank,14012011,102.00,103.80,99.00,100.30,2060515
DENORA.NS,De Nora India Limited,14012011,72.90,72.90,67.50,68.35,1001
DEWANHOUS.NS,Dewan Housing Finance Corporation Ltd,14012011,253.40,253.40,241.50
,243.40,166503
DHAMPURSU.NS,The Dhampur Sugar Mills Ltd,14012011,76.35,77.90,74.35,74.95,199259
DHANBANK.NS,The Dhanalakshmi Bank Ltd.,14012011,113.00,113.65,103.55,104.75,5387
41
DHANUS.NS,Dhanus Technologies Limited,14012011,14.20,14.45,13.90,14.10,14960
DHARSUGAR.NS,Dharani Sugars & Chemicals Ltd,14012011,42.30,44.05,42.20,42.90,772
7
DICIND.NS,DIC India Limited,14012011,245.00,255.55,245.00,246.50,1596
DIGJAM.NS,DIGJAM.NS,14012011,12.25,12.40,11.85,12.05,56422
DISHMAN.NS,Dishman Pharmaceuticals and Chemicals Limited,14012011,140.00,147.00,
140.00,140.15,60379
DISHTV.NS,Dish TV India Limited,14012011,62.00,63.20,60.20,60.85,2453674
DIVISLAB.NS,Divi's Laboratories Limited,14012011,629.05,633.00,622.15,624.15,622
08
DLF.NS,DLF Limited,14012011,265.00,268.95,257.10,259.30,4311348
DLINKINDI.NS,D Link India,14012011,35.10,35.70,33.70,33.90,36878
DOLPHINOF.NS,Dolphin Offshore Enterprises (India) Limited,14012011,205.05,207.90
,198.90,199.85,8856
DONEAR.NS,Donear Industries Limited,14012011,33.95,33.95,31.20,31.65,1644
DPSCLTD.NS,DPSCLTD.NS,14012011,1815.05,1838.00,1795.00,1803.30,162
DREDGECOR.NS,Dredging Corporation of India Limited,14012011,416.00,416.00,405.20
,407.65,8352
DRREDDY.NS,Dr. Reddy's Laboratories Ltd.,14012011,1644.00,1698.00,1640.00,1651.4
5,234306
DSKULKARN.NS,DS Kulkarni Developers Ltd.,14012011,61.95,61.95,58.00,58.65,36715
DUNCANSIN.NS,Duncans Industries Ltd,14012011,19.40,20.50,18.30,18.60,171915
DWARKESH.NS,Dwarikesh Sugar Industries Limited,14012011,87.00,88.90,84.30,85.40,
76491
DYNAMATEC.NS,Dynamatic Technologies Ltd.,14012011,1190.05,1238.00,1190.05,1190.7
5,317
EASTSILK.NS,Eastern Silk Industries Limited,14012011,11.55,11.80,11.35,11.40,362
00
EASUNREYR.NS,Easun Reyrolle Ltd,14012011,111.65,112.40,108.25,109.30,14247
ECEIND.NS,ECE Industries Limited,14012011,125.00,125.00,121.10,123.70,2089
ECLERX.NS,eClerx Services Limited,14012011,631.00,638.70,616.80,622.60,7313
EDELWEISS.NS,Edelweiss Capital Limited,14012011,42.05,42.50,41.20,41.60,279405
EDL.NS,Empee Distilleries Limited,14012011,127.00,127.00,120.10,121.50,4929
EDSERV.NS,Edserv Softsystems Limited,14012011,159.15,161.90,154.10,155.25,200989
EDUCOMP.NS,Educomp Solutions Limited,14012011,516.00,517.90,497.00,500.65,656911
EICHERMOT.NS,Eicher Motors Ltd,14012011,1160.00,1170.00,1142.35,1161.00,3928
EIDPARRY.NS,EID Parry India Ltd.,14012011,249.00,254.60,242.20,245.40,74181
EIHAHOTEL.NS,EIHAHOTEL.NS,14012011,183.75,185.95,182.10,183.05,2123
EIHOTEL.NS,EIH Limited,14012011,106.75,107.80,105.55,106.45,60170
EKC.NS,Everest Kanto Cylinder Limited,14012011,91.85,93.20,89.30,90.00,272304
ELDERPHAR.NS,Elder Pharmaceuticals Limited,14012011,371.00,382.95,371.00,372.85,
22277
ELECTCAST.NS,Electrosteel Castings Ltd,14012011,39.00,39.45,37.75,38.10,56047
ELECTHERM.NS,Electrotherm (India) Ltd.,14012011,252.00,258.05,249.00,250.90,567
ELFORGE.NS,EL Forge Limited,14012011,20.10,20.75,19.60,20.25,4548
ELGIEQUIP.NS,Elgi Equipments Ltd,14012011,84.00,85.90,82.05,83.75,13037
ELNET.NS,Elnet Tech Limited,14012011,50.00,55.00,49.75,52.30,182
EMAMILTD.NS,Emami Limited,14012011,418.00,419.90,410.00,414.15,18471
EMCO.NS,Emco Limited,14012011,65.05,66.45,65.05,65.90,145053
EMKAY.NS,Emkay Share and Stock Brokers Limited,14012011,70.05,72.60,67.25,67.25,
3917
EMMBI.NS,Emmbi Polyarns Limited,14012011,15.90,16.00,15.60,15.70,11698
ENERGYDEV.NS,Energy Development Company Limited,14012011,47.25,47.25,44.75,45.45
,3126
ENGINERSI.NS,Engineers India Limited,14012011,306.00,311.55,297.00,298.35,179676
ENIL.NS,Entertainment Network (India) Limited,14012011,213.00,216.95,210.45,211.
45,4412
ENTEGRA.NS,Entegra Limited,14012011,28.70,29.75,28.65,29.00,13073
ERAINFRA.NS,ERAINFRA.NS,14012011,210.80,211.00,209.80,210.00,434580
ESABINDIA.NS,Esab India Ltd,14012011,540.00,551.25,536.05,539.35,625
ESCORTS.NS,Escorts Ltd,14012011,157.85,160.50,154.10,155.05,546894
ESSAROIL.NS,Essar Oil Limited,14012011,130.00,131.25,125.10,126.50,1351245
ESSARSHIP.NS,ESSARSHIP.NS,14012011,98.20,102.25,97.35,99.30,115839
ESSDEE.NS,Ess Dee Aluminium Limited,14012011,429.00,438.80,425.30,433.05,148634
ESSELPACK.NS,Essel Propack Ltd.,14012011,51.70,54.00,51.50,51.95,49812
EUROCERA.NS,Euro Ceramics Limited,14012011,32.80,33.00,32.55,32.95,805
EUROMULTI.NS,Euro Multivision Limited,14012011,20.80,21.70,20.70,21.10,6802
EUROTEXIN.NS,Eurotex Industries and Exports Ltd,14012011,30.75,30.75,29.55,29.85
,550
EVEREADY.NS,Eveready Industries India Limited,14012011,50.25,50.25,49.00,49.30,7
0345
EVERESTIN.NS,Everest Industries Limited,14012011,186.80,186.80,179.00,180.30,805
8
EVERONN.NS,Everonn Systems India Limited,14012011,593.15,613.90,579.80,592.10,77
2347
EVINIX.NS,Evinix Accessories Limited,14012011,2.05,2.15,2.05,2.05,47419
EXCELCROP.NS,Excel Crop Care Limited,14012011,274.40,277.70,269.00,270.80,7004
EXCELINDU.NS,Excel Industries Limited,14012011,85.05,85.05,82.30,83.75,4439
EXCELINFO.NS,Excel Infoways Limited,14012011,41.10,41.10,39.00,39.40,28651
EXIDEIND.NS,Exide Industries Ltd.,14012011,156.60,157.10,152.50,156.20,687453
FACT.NS,Fertilizers and Chemicals Travancore Ltd.,14012011,48.70,48.75,47.05,47.
35,40937
FAGBEARIN.NS,FAG Bearings India Limited,14012011,824.00,850.00,822.00,830.05,208
5
FAME.NS,FAME.NS,14012011,66.90,67.60,64.50,66.05,38172
FCH.NS,Future Capital Holdings Limited,14012011,182.00,182.00,172.00,175.45,2033
5
FCSSOFT.NS,FCS Software Solutions Limited,14012011,1.45,1.50,1.40,1.45,4112460
FDC.NS,FDC Ltd.,14012011,100.25,103.00,99.60,100.40,45007
FEDDERLOY.NS,Fedders Lloyd Corporation Ltd,14012011,79.00,80.00,75.25,75.90,1333
0
FEDERALBN.NS,The Federal Bank Ltd,14012011,378.45,380.00,365.95,373.95,495074
FIEMIND.NS,Fiem Industries Limited,14012011,153.00,169.00,153.00,154.45,65002
FINANTECH.NS,Financial Technologies (India) Limited,14012011,714.00,806.40,714.0
0,785.50,94133
FINCABLES.NS,Finolex Cables Ltd.,14012011,50.40,50.45,49.00,49.40,55785
FINPIPE.NS,Finolex Industries Ltd.,14012011,92.00,94.40,90.05,90.75,45391
FIRSTLEAS.NS,First Leasing Company of India Ltd,14012011,73.95,73.95,71.00,71.95
,14990
FIRSTWIN.NS,First Winner Industries Limited,14012011,24.00,25.00,22.50,22.90,374
8
FKONCO.NS,Fresenius Kabi Oncology Limited,14012011,108.00,110.70,104.70,105.90,1
1541
FMGOETZE.NS,Federal-Mogul Goetze (India) Limited.,14012011,170.00,171.60,169.10,
170.35,2538
FORTIS.NS,Fortis Healthcare Limited,14012011,136.85,138.00,134.00,135.05,829466
FOSECOIND.NS,Foseco India Ltd,14012011,432.00,432.00,432.00,432.00,2
FOURSOFT.NS,Four Soft Limited,14012011,18.25,18.60,17.55,18.00,15587
FSL.NS,Firstsource Solutions Limited,14012011,22.00,22.65,21.75,21.95,1464085
FTCSF5YGR.NS,Franklin Templeton Mutual Fund-Capital Safety,14012011,11.05,12.70,
11.05,12.70,2650
GABRIEL.NS,Gabriel India Ltd,14012011,48.70,50.00,48.70,49.60,12240
GAEL.NS,Gujarat Ambuja Exports Limited,14012011,36.00,36.50,34.60,34.90,37213
GAIL.NS,GAIL (India) Limited,14012011,499.50,504.70,481.05,486.75,907233
GALLANTT.NS,Gallantt Metal Limited,14012011,24.20,24.20,23.00,23.30,124066
GAMMNINFR.NS,GAMMNINFR.NS,14012011,22.25,22.75,22.00,22.10,89307
GAMMONIND.NS,Gammon India Ltd.,14012011,158.00,159.70,151.25,154.00,17435
GANDHITUB.NS,Gandhi Special Tubes Limited,14012011,122.50,122.50,122.50,122.50,1
00
GANESHHOU.NS,GANESH HOUSING CORPORATION LTD.,14012011,184.00,189.00,180.60,181.7
0,10791
GANGOTRI.NS,Gangotri Textiles Limited,14012011,7.75,8.10,7.60,7.65,12918
GARDENSIL.NS,Garden Silk Mills Ltd.,14012011,103.00,106.40,103.00,103.50,18502
GARWALLRO.NS,Garware Wall Ropes Ltd.,14012011,73.95,73.95,70.15,71.00,3765
GARWOFFS.NS,Garware Offshore Services Limited,14012011,126.80,130.00,126.00,127.
60,2795
GATI.NS,GATI LIMITED,14012011,60.10,62.40,60.10,61.10,75441
GDL.NS,Gateway Distriparks Limited,14012011,105.50,106.50,103.55,104.05,47484
GEMINI.NS,Gemini Communication Limited,14012011,25.40,26.25,23.95,24.20,94719
GENESYS.NS,Genesys International Corporation Limited,14012011,254.30,258.85,245.
05,245.75,23758
GENUSPOWE.NS,Genus Power Infrastructures Limited,14012011,19.75,20.20,19.05,19.2
0,149577
GEODESIC.NS,Geodesic Limited,14012011,93.70,96.70,81.70,88.75,231580
GEOJITBNP.NS,Geojit BNP Paribas Financial Services Limited,14012011,30.20,30.65,
29.65,29.80,172627
GEOMETRIC.NS,Geometric Software Solutions Co. Limited,14012011,75.05,78.30,73.40
,75.40,261481
GESHIP.NS,The Great Eastern Shipping Co. Limited,14012011,335.00,336.90,315.00,3
18.85,248826
GHCL.NS,GHCL Limited,14012011,43.55,43.55,42.15,42.50,36419
GICHSGFIN.NS,GIC Housing Finance Ltd,14012011,111.95,112.20,107.80,108.90,77321
GILLANDER.NS,Gillanders Arbuthnot Limited,14012011,109.50,114.00,105.50,108.85,6
897
GILLETTE.NS,Gillette India Limited,14012011,1704.00,1748.25,1704.00,1716.45,291
GINNIFILA.NS,Ginni Filaments Ltd,14012011,13.45,13.55,13.00,13.05,31436
GIPCL.NS,Gujarat Industries Power Co. Ltd,14012011,96.20,96.95,94.50,94.65,24491
GISOLUTIO.NS,GI Engineering Solutions Limited,14012011,25.00,25.25,24.00,24.05,3
175
GITANJALI.NS,Gitanjali Gems Limited,14012011,189.40,190.00,181.60,182.90,823439
GKWLIMITE.NS,GKW Limited,14012011,600.00,600.00,595.10,595.10,121
GLAXO.NS,GlaxoSmithKline Pharmaceuticals Limited,14012011,2320.40,2383.00,2305.0
0,2331.35,5357
GLENMARK.NS,Glenmark Pharmaceuticals Ltd.,14012011,343.00,356.00,342.10,348.40,2
21972
GLFL.NS,Gujarat Lease Financing Ltd,14012011,3.85,3.85,3.85,3.85,30
GLOBALVEC.NS,Global Vectra Helicorp Limited,14012011,33.70,34.70,33.40,34.10,199
7
GLOBUSSPR.NS,Globus Spirits Limited,14012011,158.10,161.90,155.90,159.25,11160
GLODYNE.NS,Glodyne Technoserve Limited,14012011,586.40,619.00,581.00,591.95,1188
82
GLORY.NS,Glory Polyfilms Limited,14012011,6.55,6.65,6.40,6.40,62867
GMBREW.NS,GM Breweries Ltd.,14012011,115.90,117.00,109.00,111.50,10837
GMDCLTD.NS,Gujarat Mineral Development Corporation Limit,14012011,129.75,130.40,
125.00,125.95,289832
GMRINFRA.NS,GMR Infrastructure Limited,14012011,41.05,41.75,39.70,40.40,3169984
GNFC.NS,Gujarat Narmada Valley Fertilizer Co. Ltd.,14012011,114.15,115.50,112.50
,113.10,46588
GOACARBON.NS,Goa Carbon Ltd,14012011,85.15,85.20,81.50,82.35,5194
GODFRYPHL.NS,Godfrey Phillips India Ltd,14012011,2005.25,2064.90,1950.00,2038.90
,1843
GODREJCP.NS,Godrej Consumer Products Limited,14012011,401.40,409.00,395.00,400.9
0,33746
GODREJIND.NS,Godrej Industries Ltd.,14012011,177.50,182.00,173.50,175.10,289714
GODREJPRO.NS,Godrej Properties Limited,14012011,591.00,608.50,568.10,599.95,2058
47
GOKEX.NS,Gokaldas Exports Limited,14012011,113.50,113.90,111.00,112.00,636
GOKUL.NS,Gokul Refoils and Solvent Limited,14012011,95.00,95.50,92.55,93.95,5316
7
GOLDBEES.NS,Benchmark Mutual Fund - Gold Benchmark Exchan,14012011,1983.50,1983.
50,1972.00,1975.65,28910
GOLDENTOB.NS,Golden Tobacco Limited,14012011,89.50,89.50,86.50,86.90,8608
GOLDIAM.NS,Goldiam International Limited,14012011,38.65,41.40,38.65,39.85,2379
GOLDINFRA.NS,GOLDINFRA.NS,14012011,18.80,19.15,18.65,19.00,59997
GOLDSHARE.NS,UTI Mutual Fund - UTI Gold Exchange Traded Fu,14012011,1989.80,1989
.80,1973.25,1978.60,3391
GOLDTECH.NS,Goldstone Technologies Ltd.,14012011,12.15,12.40,12.05,12.25,15436
GPIL.NS,Godawari Power And Ispat limited,14012011,194.00,196.00,187.50,189.65,20
956
GRABALALK.NS,GRABALALK.NS,14012011,40.00,42.00,39.65,42.00,13
GRANULES.NS,Granules India Limited,14012011,90.60,93.10,90.60,92.15,7151
GRAPHITE.NS,Graphite India Limited,14012011,100.55,102.30,100.15,100.75,56581
GRASIM.NS,Grasim Industries Ltd.,14012011,2470.00,2486.70,2441.15,2457.65,90990
GREAVESCO.NS,Greaves Cotton Limited,14012011,94.20,94.85,92.25,92.80,135847
GREENPLY.NS,Greenply Industries Ltd,14012011,185.00,188.00,185.00,185.15,18430
GRINDWELL.NS,Grindwell Norton Limited,14012011,239.95,242.45,238.00,241.40,10116
GRUH.NS,Gruh Finance Limited,14012011,391.00,400.00,381.25,395.05,25384
GSFC.NS,Gujarat State Fertilizers & Chemicals Ltd.,14012011,341.40,341.40,326.45
,329.05,64974
GSKCONS.NS,GlaxoSmithKline Consumer Healthcare Limited,14012011,2199.00,2210.00,
2151.10,2171.30,1432
GSLNOVA.NS,Gslnova,14012011,5.80,5.80,5.35,5.65,6789
GSPL.NS,Gujarat State Petronet Limited,14012011,107.90,109.80,104.25,105.55,1560
649
GSSAMERIC.NS,GSSAMERIC.NS,14012011,166.05,171.90,165.00,166.20,47652
GTL.NS,GTL Limited,14012011,417.00,417.30,415.00,416.10,8274
GTLINFRA.NS,GTL Infrastructure Limited,14012011,41.75,41.80,41.15,41.35,87333
GTNIND.NS,GTN Industries Limited,14012011,25.60,28.00,25.60,26.50,514
GTNIND.NS,GTN Industries Limited,14012011,25.60,28.00,25.60,26.50,514
GTOFFSHOR.NS,Great Offshore Limited,14012011,364.80,364.80,350.10,352.25,34438
GUFICBIO.NS,Gufic Biosciences Limited,14012011,6.45,6.70,6.30,6.35,6206
GUJALKALI.NS,Gujarat Alkalies and Chemicals Ltd.,14012011,128.10,133.00,126.60,
130.95,31243
GUJAPOLLO.NS,Gujarat Apollo Industries Limited,14012011,167.10,172.50,166.00,167
.75,7602
GUJFLUORO.NS,Gujarat Fluorochemicals Ltd,14012011,248.00,250.45,244.10,246.60,25
2440
GUJNRECOK.NS,Gujarat NRE Coke Ltd.,14012011,66.90,68.05,65.60,66.60,1032106
GUJRATGAS.NS,Gujarat Gas Co. Ltd,14012011,374.00,385.00,366.00,381.00,32681
GUJSIDHCE.NS,Gujarat Sidhee Cements Ltd,14012011,12.45,12.50,12.20,12.25,72671
GULFOILCO.NS,Gulf Oil Corporation Limited,14012011,97.95,98.75,95.10,95.90,92111
GVKPIL.NS,GVK Power & Infrastructure Limited,14012011,37.85,37.95,36.45,36.65,50
57556
HALONIX.NS,Halonix Limited,14012011,116.35,121.95,111.00,116.70,3284
HANUNG.NS,Hanung Toys and Textiles Limited,14012011,203.00,208.50,198.50,199.70,
181844
HARITASEA.NS,Harita Seating Systems Limited,14012011,85.50,92.00,85.50,92.00,129
HARRMALAY.NS,Harrisons Malayalam Ltd,14012011,80.50,93.80,80.50,89.25,2901144
HATHWAY.NS,Hathway Cable And Datacom,14012011,150.10,151.70,148.00,148.35,42854
HAVELLS.NS,Havells India Limited,14012011,379.60,380.00,363.25,366.70,65499
HBLPOWER.NS,HBL Power Systems Limited,14012011,25.25,25.65,25.00,25.05,52715
HBSTOCK.NS,HB Stockholdings Limited,14012011,23.85,23.85,21.10,21.90,6619
HCC.NS,Hindustan Construction Co. Ltd,14012011,44.55,45.20,43.75,43.95,3396401
HCIL.NS,Himadri Chemicals and Industries Ltd,14012011,46.00,46.50,43.30,44.15,17
356
HCL-INSYS.NS,HCL Infosystems Ltd,14012011,111.00,111.10,107.10,108.60,277642
HCLTECH.NS,HCL Technologies Ltd,14012011,463.00,480.00,462.35,470.60,933279
HDFC.NS,Housing Development Finance Corporation Ltd.,14012011,671.10,677.80,635.
10,641.75,4893952
HDFCBANK.NS,HDFC Bank Ltd,14012011,2150.00,2208.00,2030.00,2049.55,1279141
HDIL.NS,Housing Development and Infrastructure Limite,14012011,168.50,170.50,160
.50,162.60,5268252
HEG.NS,HEG Ltd,14012011,243.45,246.90,237.05,242.75,51798
HEIDELBER.NS,HeidelbergCement India Limited,14012011,42.75,43.25,42.30,42.80,464
48
HELIOSMAT.NS,Helios And Matheson Information Technology Li,14012011,36.75,37.80,
35.60,36.05,8635
HERCULES.NS,HERCULES.NS,14012011,282.00,284.60,268.50,270.80,22399
HERITGFOO.NS,Heritage Foods (India) Ltd.,14012011,204.00,209.00,200.00,205.60,64
6
HEROHONDA.NS,Hero Honda Motors Ltd.,14012011,1810.00,1850.00,1802.50,1815.05,324
542
HEXAWARE.NS,Hexaware Technologies Limited,14012011,120.25,122.70,117.00,119.35,1
176841
HGSL.NS,Hinduja Global Solutions Limited,14012011,376.05,385.00,372.10,376.40,27
96
HIKAL.NS,Hikal Limited,14012011,351.00,362.00,350.00,354.85,1305
HILTON.NS,Hilton Metal Forging Limited,14012011,17.90,18.35,17.85,17.90,339
HIMACHLFU.NS,Himachal Futuristic Communication Ltd,14012011,10.40,10.65,10.25,10
.30,871396
HIMATSEID.NS,Himatsingka Seide Ltd,14012011,48.00,49.00,47.50,47.50,12915
HINDALCO.NS,Hindalco Industries Ltd.,14012011,233.90,238.75,228.70,230.00,743496
0
HINDCOMPO.NS,Hindustan Composites Ltd,14012011,500.05,509.95,500.00,500.25,214
HINDCOPPE.NS,Hindustan Copper Limited,14012011,294.20,294.50,285.25,287.05,68115
HINDDORRO.NS,Hindustan Dorr-Oliver Ltd,14012011,108.10,110.00,105.50,106.45,3221
9
HINDMOTOR.NS,Hindustan Motors Ltd.,14012011,23.60,23.75,22.50,22.60,1307937
HINDNATGL.NS,Hindusthan National Glass & Industries Limite,14012011,259.95,260.0
0,256.00,259.70,2125
HINDOILEX.NS,Hindustan Oil Exploration Co. Ltd,14012011,204.40,211.10,200.00,201
.00,1538114
HINDPETRO.NS,Hindustan Petroleum Corporation Ltd.,14012011,363.00,369.50,355.10,
359.95,544732
HINDSYNTE.NS,Hind Syntex Ltd.,14012011,4.40,4.85,4.05,4.25,3513
HINDUJAFO.NS,HINDUJAFO.NS,14012011,104.00,104.00,95.15,98.65,5502
HINDUJAVE.NS,Hinduja Ventures Limited,14012011,319.00,328.00,319.00,323.30,2281
HINDUNILV.NS,Hindustan Unilever Limited,14012011,303.50,313.20,301.55,302.55,249
2947
HINDZINC.NS,Hindustan Zinc Ltd.,14012011,1365.00,1391.45,1338.20,1350.35,151079
HIRECT.NS,Hind Rectifiers Limited,14012011,71.00,72.40,68.10,68.75,31058
HITACHIHO.NS,Hitachi Home and Life Solutions (India) Limit,14012011,209.10,214.9
0,206.00,208.45,53196
HITECHGEA.NS,Hi-Tech Gears Ltd.,14012011,105.00,108.10,105.00,107.10,903
HITECHPLA.NS,Hitech Plast Limited,14012011,106.80,110.00,100.35,105.80,1660
HMT.NS,HMT Ltd.,14012011,64.30,64.95,62.90,63.10,105037
HOCL.NS,Hindustan Organic Chemicals Ltd,14012011,39.65,41.25,38.25,38.50,86139
HONAUT.NS,HONEYWELL AUTOMATION INDIA LIMITED,14012011,2340.00,2385.00,2270.00,23
73.20,1676
HONDAPOWE.NS,Honda Siel Power Products Ltd.,14012011,416.00,425.00,412.15,416.75
,1760
HOPFL.NS,House of Pearl Fashions Limited,14012011,56.15,58.90,56.15,57.50,1150
HORIZONIN.NS,HORIZONIN.NS,14012011,233.00,244.50,233.00,235.05,5690
HOTELEELA.NS,Hotel Leela Venture Ltd.,14012011,45.25,45.25,44.00,44.45,520450
HOTELRUGB.NS,HOTELRUGB.NS,14012011,11.90,12.00,11.10,11.30,2332
HOVS.NS,HOV Services Limited,14012011,105.35,105.35,97.05,98.15,17045
HSIL.NS,Hsil,14012011,128.40,131.85,126.55,128.90,63654
HTMEDIA.NS,HT Media Limited,14012011,154.20,154.20,144.10,146.65,85925
HYDRBADIN.NS,Hyderabad Industries Ltd,14012011,443.00,447.00,429.50,431.90,8442
IBN18.NS,IBN18.NS,14012011,90.00,92.40,90.00,90.60,19988
IBPOW.NS,Indiabulls Power Limited,14012011,27.30,27.30,26.25,26.45,269416
IBREALEST.NS,Indiabulls Real Estate Limited,14012011,126.00,127.40,120.10,121.60
,3842879
IBSEC.NS,IBSEC.NS,14012011,20.75,20.90,20.30,20.40,473303
ICICIBANK.NS,ICICI Bank Ltd,14012011,1030.00,1053.80,1005.00,1009.20,4470591
ICIL.NS,Indo Count Industries Ltd,14012011,14.75,14.75,14.15,14.45,12464
ICRA.NS,ICRA Limited,14012011,1215.00,1215.00,1177.00,1180.30,1794
ICSA.NS,ICSA (India) Limited,14012011,128.25,129.80,124.20,126.20,132399
IDBI.NS,Industrial Development Bank of India Limited,14012011,148.15,151.20,145.
55,146.60,3379340
IDEA.NS,Idea Cellular Limited,14012011,67.15,68.60,66.80,67.70,2299538
IDFC.NS,Infrastructure Development Finance Company Li,14012011,159.20,160.00,153
.00,154.25,4204650
IFBAGRO.NS,IFB Agro Industries Ltd,14012011,78.35,79.65,77.05,77.65,1302
IFBIND.NS,IFB Industries Ltd.,14012011,112.50,115.00,108.25,110.95,19959
IFCI.NS,IFCI Limited,14012011,58.50,60.20,57.50,57.80,14718727
IFGLREFRA.NS,IFGL Refractories Ltd,14012011,41.95,41.95,39.70,39.90,5959
IGARASHI.NS,Igarashi Motors India Limited,14012011,68.30,74.75,68.30,72.80,4322
IGL.NS,Indraprastha Gas Limited,14012011,332.50,337.60,329.00,333.65,268635
IGPL.NS,IG Petrochemicals Ltd.,14012011,35.05,37.90,34.30,35.45,3058
IMPAL.NS,India Motor Parts and Accessories Limited,14012011,650.00,659.95,630.20
,646.00,1158
IMPEXFERR.NS,Impex Ferro Tech Limited,14012011,11.45,11.45,10.50,10.70,167
INDBANK.NS,Indbank Merchant Banking Services Ltd,14012011,14.40,14.40,13.80,13.9
5,22206
INDHOTEL.NS,Indian Hotels Co. Ltd.,14012011,100.05,101.00,98.90,99.10,1748065
INDIABULL.NS,Indiabulls Financial Services Limited,14012011,162.00,164.80,156.55
,157.55,518807
INDIACEM.NS,India Cements Ltd.,14012011,105.40,105.40,100.85,101.45,526178
INDIAGLYC.NS,India Glycols Ltd,14012011,136.00,140.50,135.05,135.85,35289
INDIAINFO.NS,India Infoline Limited,14012011,78.10,80.35,77.80,78.30,1329930
INDIANB.NS,Indian Bank,14012011,218.30,218.30,208.45,209.70,451224
INDIANCAR.NS,Indian Card Clothing Co. Ltd.,14012011,133.75,133.75,122.65,123.90,
155
INDIANHUM.NS,Indian Hume Pipe Co. Ltd,14012011,130.50,135.00,130.50,132.05,5694
INDLMETER.NS,IMP Power Ltd,14012011,80.00,81.90,74.40,75.65,32247
INDNIPPON.NS,India Nippon Electricals Limited,14012011,259.00,259.00,255.00,255.
00,245
INDOASIFU.NS,Indo Asian Fusegear Limited,14012011,76.00,77.00,75.20,76.45,3034
INDOCO.NS,Indoco Remedies Limited,14012011,475.95,494.95,457.00,478.90,8978
INDORAMA.NS,Indo Rama Synthetics (India) Limited,14012011,60.00,63.95,60.00,62.3
0,30094
INDOTECH.NS,Indo Tech Transformers Limited,14012011,193.90,195.15,188.10,189.90,
5083
INDOWIND.NS,Indowind Energy Limited,14012011,25.50,25.75,24.80,24.95,72034
INDRAMEDC.NS,Indraprastha Medical Corporation Ltd.,14012011,38.50,39.75,38.50,38
.80,22752
INDSWFTLA.NS,Ind-Swift Laboratories Ltd.,14012011,105.55,105.80,100.10,101.05,89
661
INDSWFTLT.NS,Ind-Swift Limited,14012011,33.40,33.40,32.10,32.20,11842
INDUSFILA.NS,Indus Fila Limited,14012011,24.30,24.30,24.05,24.10,675
INDUSINDB.NS,IndusInd Bank Limited,14012011,233.50,239.60,226.10,228.70,810005
INEABS.NS,INEOS ABS (India) Limited,14012011,408.00,408.50,392.00,394.85,1037
INFINITE.NS,Infinite Computer Sol Limited,14012011,196.00,200.75,194.25,199.15,1
4708
INFODRIVE.NS,Info Drive Software Limited,14012011,18.30,19.20,18.00,18.35,5406
INFOMEDIA.NS,Infomedia India Limited,14012011,22.35,22.35,21.25,21.30,12596
INFOSYSTC.NS,Infosys Technologies Ltd.,14012011,3186.15,3277.90,3185.00,3204.30,
1290205
INFOTECEN.NS,Infotech Enterprises Ltd,14012011,170.85,171.95,168.65,170.45,4199
INGERRAND.NS,Ingersoll Rand (India) Ltd.,14012011,465.00,465.00,454.50,455.80,28
82
INGVYSYAB.NS,ING Vysya Bank Limited,14012011,327.00,331.00,321.00,322.55,58781
INOXLEISU.NS,INOX Leisure Limited,14012011,60.70,63.70,59.65,60.05,150258
INSECTICI.NS,Insecticides (India) Limited,14012011,220.25,253.75,218.05,236.70,5
79363
IOB.NS,Indian Overseas Bank,14012011,129.50,130.00,125.00,126.00,924353
IOC.NS,Indian Oil Corporation Ltd,14012011,309.85,314.75,305.25,309.80,1159204
IOLN.NS,IOLN.NS,14012011,11.10,11.75,11.00,11.00,9010
IPCALAB.NS,IPCA Laboratories Ltd.,14012011,335.00,338.70,325.10,333.00,38706
IPRINGLTD.NS,IP Rings Limited,14012011,89.00,89.00,89.00,89.00,80
IRB.NS,IRB.NS,14012011,217.80,220.90,211.00,212.05,328784
ISMTLTD.NS,ISMT Limited,14012011,63.00,64.20,61.10,61.85,184292
ISPATIND.NS,Ispat Industries Limited,14012011,23.65,24.80,23.65,24.15,17995042
ITC.NS,ITC Ltd.,14012011,172.60,177.15,169.10,170.55,5992790
ITDCEM.NS,ITD Cementation India Limited,14012011,227.90,234.05,227.50,227.55,339
0
ITI.NS,ITI Ltd.,14012011,39.70,39.95,38.85,39.05,124072
IVC.NS,IL&FS Investment Managers Limited,14012011,39.00,40.00,38.10,38.25,121931
IVP.NS,IVP Ltd.,14012011,47.15,50.00,47.15,48.65,3656
IVRCLINFR.NS,IVRCL Infrastructures & Projects Ltd.,14012011,113.20,114.65,109.05
,109.90,1857108
JAGRAN.NS,Jagran Prakashan Limited,14012011,123.00,125.80,123.00,124.50,12022
JAGSNPHAR.NS,Jagsonpal Pharmaceuticals Ltd.,14012011,22.40,22.40,21.40,21.90,101
42
JAIBALAJI.NS,Jai Balaji Industries Limited,14012011,236.05,237.00,228.00,231.55,
48761
JAICORPLT.NS,Jai Corp Limited,14012011,201.85,203.90,195.45,197.20,121571
JAINSTUDI.NS,Jain Studios Limited,14012011,9.20,9.70,9.20,9.65,1938
JAYAGROGN.NS,Jayant Agro Organics Ltd.,14012011,102.00,104.50,99.00,101.75,23545
JAYBARMAR.NS,Jay Bharat Maruti Ltd,14012011,99.95,99.95,95.35,95.85,8168
JAYNECOIN.NS,JAYNECOIN.NS,14012011,28.50,29.70,28.40,28.65,115071
JAYSREETE.NS,Jayshree Tea & Industries Ltd,14012011,180.30,186.50,174.00,177.70,
614475
JBCHEPHAR.NS,JB Chemicals & Pharmaceuticals Ltd.,14012011,135.00,136.50,132.05,1
34.10,136787
JBFIND.NS,JBF Industries Ltd.,14012011,180.00,184.80,172.65,175.25,1230126
JCTEL.NS,JCTEL.NS,14012011,1.65,1.70,1.60,1.65,28819
JENSONICO.NS,Jenson & Nicholson (India) Ltd,14012011,4.90,4.90,4.50,4.50,26200
JETAIRWAY.NS,Jet Airways (India) Ltd.,14012011,696.00,702.75,657.35,663.50,10336
65
JHS.NS,JHS Svendgaard Laboratories Limited,14012011,92.10,94.00,91.85,92.10,2231
8
JIKIND.NS,JIK Industries Limited,14012011,10.25,10.70,9.90,9.95,25152
JINDALPHO.NS,Jindal Photo Limited,14012011,201.00,209.85,195.00,197.50,269680
JINDALPOL.NS,Jindal Poly Films Limited,14012011,536.00,541.00,512.60,520.50,3990
47
JINDALSTE.NS,Jindal Steel & Power Ltd.,14012011,677.00,699.95,664.45,680.90,1592
609
JINDALSWH.NS,Jindal South West Holdings Limited,14012011,1280.20,1328.00,1250.00
,1266.40,63862
JINDCOT.NS,Jindal Cotex Limited,14012011,101.00,107.50,101.00,105.85,86465
JINDRILL.NS,Jindal Drilling And Industries Limited,14012011,483.00,488.25,470.10
,474.40,22831
JISLJALEQ.NS,Jain Irrigation Systems Limited,14012011,223.45,232.00,221.40,225.6
0,1093558
JKCEMENT.NS,JK Cement Limited,14012011,138.00,139.00,135.15,136.85,5054
JKIL.NS,JKIL.NS,14012011,170.00,170.00,162.15,164.00,3547
JKLAKSHMI.NS,JK Lakshmi Cement Limited,14012011,53.10,53.50,52.20,52.35,50283
JKPAPER.NS,JK Paper Limited,14012011,52.80,53.55,52.25,52.60,22287
JKTYRE.NS,JK Tyre & Industries Limited,14012011,125.00,125.75,122.05,123.05,3654
1
JMCPROJEC.NS,JMC Projects (India) Ltd.,14012011,186.00,191.95,184.00,186.85,325
3
JMFINANCI.NS,JM Financial Limited,14012011,30.00,30.50,29.05,29.35,521087
JMTAUTOLT.NS,JMT Auto Limited,14012011,89.00,89.00,88.10,89.00,2455
JOCIL.NS,Jocil Limited,14012011,317.50,321.90,310.00,310.60,2204
JPASSOCIA.NS,Jaiprakash Associates Limited,14012011,96.75,98.00,92.70,93.40,1802
5812
JPPOWER.NS,Jppower,14012011,51.50,52.00,49.25,50.50,594951
JSL.NS,JSL Limited,14012011,102.90,103.90,100.60,101.20,36620
JSWENERGY.NS,JSW Energy Limited,14012011,92.95,92.95,90.00,90.15,866078
JSWSTEEL.NS,JSW Steel Limited,14012011,1005.00,1005.90,962.05,969.55,1722554
JUBILANT.NS,Jubilant Organosys Limited,14012011,260.25,263.60,255.00,257.60,2335
1
JUBLFOOD.NS,Jubilant Foodworks Limited,14012011,585.00,593.80,555.35,562.20,6598
60
JUMBO.NS,Jumbo Bag Limited,14012011,37.50,38.90,36.45,38.10,8356
JUNIORBEE.NS,Benchmark Mutual Fund-Nifty Junior Benchmark ,14012011,115.00,115.6
0,113.00,113.41,113954
JUPITER.NS,Jupiter Bioscience Limited,14012011,35.50,35.65,33.30,33.90,4328673
JYOTHYLAB.NS,Jyothy Laboratories Limited,14012011,275.00,284.00,275.00,278.00,49
106
JYOTISTRU.NS,Jyoti Structures Ltd,14012011,123.00,123.00,116.35,118.35,82949
KABRAEXTR.NS,Kabra Extrusion Technik Ltd,14012011,72.65,72.65,67.80,68.35,11507
KAJARIACE.NS,Kajaria Ceramics Ltd,14012011,71.05,73.90,70.25,71.50,70876
KAKATCEM.NS,Kakatiya Cement Sugar & Industries Ltd,14012011,77.25,78.00,75.35,76
.75,2281
KALECONSU.NS,Kale Consultants Limited,14012011,102.20,103.00,93.95,101.65,13282
KALINDEE.NS,Kalindee Rail Nirman (Engineers) Limited,14012011,183.45,186.65,175.
15,176.90,812609
KALPATPOW.NS,Kalpataru Power Transmission Ltd,14012011,154.95,157.70,152.05,153.
35,66266
KALYANIFR.NS,Kalyani Forge Limited,14012011,159.00,166.00,159.00,166.00,21
KAMATHOTE.NS,Kamat Hotels (I) Ltd,14012011,101.00,103.15,97.10,99.75,6608
KANORICHE.NS,Kanoria Chemicals & Industries Ltd,14012011,32.75,33.00,32.25,32.45
,4551
KANSAINER.NS,Kansai Nerolac Paints Limited,14012011,895.10,905.00,895.00,900.25,
2892
KARURVYSY.NS,Karur Vysya Bank Ltd,14012011,512.95,530.00,503.50,511.00,134360
KAUSHALYA.NS,Kaushalya Infrastructure Development Corporat,14012011,13.25,13.50,
13.05,13.25,8432
KAVVERITE.NS,Kavveri Telecom Products Limited,14012011,120.85,120.85,114.25,116.
10,96669
KCP.NS,KCP Ltd,14012011,31.00,31.00,29.80,30.05,33258
KCPSUGIND.NS,KCP Sugar and Industries Corporation Ltd.,14012011,19.25,19.40,18.6
0,18.75,83841
KEI.NS,KEI Industries Limited,14012011,28.85,29.40,28.15,28.30,81207
KEMROCK.NS,Kemrock Industries and Exports Limited,14012011,530.00,530.00,510.00,
517.40,5092
KERNEX.NS,Kernex Microsystems (India) Limited,14012011,167.90,168.80,157.00,158.
45,210274
KESARENT.NS,Kesar Enterprises Ltd.,14012011,53.90,56.80,53.85,54.55,787
KESORAMIN.NS,Kesoram Industries Ltd.,14012011,230.20,234.95,229.00,230.15,10792
KEYCORPSE.NS,Keynote Corp. Serv. Ltd.,14012011,71.25,71.25,71.25,71.25,13
KFA.NS,Kingfisher Airlines Limited,14012011,58.95,59.75,55.00,55.50,2505292
KGL.NS,Karuturi Global Limited,14012011,22.00,22.75,20.90,21.60,3332243
KHAITANEL.NS,Khaitan Electricals Limited,14012011,147.00,150.50,143.30,147.15,75
5
KHAITANLT.NS,KHAITANLT.NS,14012011,40.00,40.00,40.00,40.00,106
KIL.NS,Kamdhenu Ispat Limited,14012011,21.75,22.40,21.15,21.40,11207
KINETICMO.NS,Kinetic Motor Company Limited,14012011,26.90,28.00,26.50,27.10,6109
4
KIRIDYES.NS,KIRIDYES.NS,14012011,407.00,416.90,387.00,393.85,232088
KKCL.NS,Kewal Kiran Clothing Limited,14012011,634.00,634.00,612.00,615.20,2532
KLGSYSTEL.NS,KLG Systel Ltd.,14012011,85.85,87.30,81.10,81.70,164922
KMSUGAR.NS,K.M.Sugar Mills Limited,14012011,4.40,4.90,4.40,4.65,16558
KNRCON.NS,KNRCON.NS,14012011,145.25,153.00,145.25,149.70,6138
KOHINOOR.NS,Kohinoor Foods Limited,14012011,54.10,54.65,52.30,52.60,92395
KOLTEPATI.NS,Kolte - Patil Developers Limited,14012011,47.05,48.50,47.00,47.20,4
8405
KOPDRUGS.NS,KDL Biotech Limited,14012011,8.05,8.10,8.00,8.00,1501
KOPRAN.NS,Kopran Ltd.,14012011,34.40,34.50,32.20,32.60,30575
KOTAKBANK.NS,Kotak Mahindra Bank Limited,14012011,407.00,422.85,393.60,397.70,80
7245
KOTAKGOLD.NS,Kotak Mutual Fund - Gold Exchange Traded Fund,14012011,1988.80,1988
.80,1971.05,1978.40,2715
KOTAKNIFT.NS,Kotak Nifty Limited,14012011,577.00,586.00,574.00,574.83,638
KOTAKPSUB.NS,Kotak Mahindra Mutual Fund,14012011,424.00,429.00,420.10,422.53,474
KOTARISUG.NS,Kothari Sugars And Chemicals Limited,14012011,7.90,8.10,7.70,8.05,2
2620
KOTHARIPE.NS,Kothari Petrochemicals Ltd,14012011,7.75,7.80,7.50,7.55,13600
KOTHARIPR.NS,Kothari Products Ltd.,14012011,422.50,427.50,420.05,425.80,772
KOUTONS.NS,Koutons Retail India Limited,14012011,45.15,46.00,43.55,43.95,160177
KPIT.NS,KPIT Cummins Infosystems Limited,14012011,147.00,151.20,145.20,148.20,25
0449
KPRMILL.NS,K.P.R. Mill Limited,14012011,174.00,179.70,172.45,176.25,5682
KRBL.NS,KRBL Limited,14012011,38.80,39.90,37.00,37.45,877651
KRISHNAEN.NS,KRISHNAEN.NS,14012011,2.40,2.40,2.40,2.40,3496
KSBPUMPS.NS,KSB Pumps Ltd.,14012011,515.00,522.85,495.05,509.30,1555
KSCL.NS,Kaveri Seed Company Limited,14012011,340.00,352.00,326.00,340.00,6579
KSE.NS,KSE Limited,14012011,179.90,179.90,174.00,175.55,593
KSERAPRO.NS,K Sera Sera Productions Limited,14012011,11.20,11.20,11.00,11.00,109
7308
KSK.NS,KSK Energy Ventures Limited,14012011,106.25,108.60,104.00,105.20,158604
KSOILS.NS,K S Oils Limited,14012011,43.70,44.40,42.60,43.00,816811
KTKBANK.NS,The Karnataka Bank Limited,14012011,144.35,150.50,144.35,145.60,32080
1
LAKPRE.NS,Lakshmi Precision Screws Limited,14012011,59.50,60.65,57.45,59.80,456
LAKSHMIEF.NS,Lakshmi Energy and Foods Limited,14012011,64.50,65.00,61.95,62.30,9
9641
LAKSHMIMI.NS,Lakshmi Mills Co,14012011,2100.00,2102.00,2010.00,2023.30,68
LAKSHVILA.NS,Lakshmi Vilas Bank Ltd,14012011,108.25,108.25,103.80,105.50,149430
LANCOIN.NS,Lanco Industries Ltd,14012011,47.15,48.50,47.15,48.05,7528
LAOPALA.NS,La Opala RG Limited,14012011,68.50,69.00,64.00,64.85,7843
LAXMIMACH.NS,Lakshmi Machine Works Ltd.,14012011,2205.00,2359.00,2205.00,2295.10
,1075
LCCINFOTE.NS,LCC Infotech Limited,14012011,1.20,1.20,1.05,1.05,80183
LGBFORGE.NS,LGB Forge Limited,14012011,3.60,3.75,3.50,3.60,18060
LIBERTSHO.NS,Liberty Shoes Ltd,14012011,106.00,107.90,103.20,103.90,48871
LICHSGFIN.NS,LIC Housing Finance Ltd,14012011,164.00,164.00,157.55,158.30,528087
3
LIQUIDBEE.NS,Benchmark Asset Management Company Private Li,14012011,999.99,1000.
01,999.99,999.99,74305
LITL.NS,Lanco Infratech Limited,14012011,57.95,57.95,54.35,54.75,3810822
LLOYDELEN.NS,Lloyd Electric & Engineering Ltd,14012011,66.50,67.40,65.00,65.30,3
2032
LLOYDFIN.NS,Lloyds Finance Ltd.,14012011,1.35,1.45,1.15,1.35,36111
LLOYDSTEE.NS,Lloyds Steel Industries Ltd.,14012011,18.15,18.90,17.30,17.90,25290
83
LML.NS,LML Ltd.,14012011,11.15,11.50,11.00,11.05,210147
LOGIXMICR.NS,Logix Microsystems Limited,14012011,27.30,27.30,25.70,26.15,10253
LOKESHMAC.NS,LOKESH MACHINES LIMITED,14012011,49.15,50.40,48.00,48.40,16904
LOTUSEYE.NS,Lotus Eye Care Hospital Limited,14012011,13.50,14.20,13.25,13.45,214
12
LPDC.NS,Landmark Property Development Company Limited,14012011,3.60,3.85,3.55,3.
60,5930
LT.NS,Larsen & Toubro Limited,14012011,1755.00,1758.70,1693.90,1710.05,2764344
LUMAXAUTO.NS,Lumax Automotive Systems Limited,14012011,41.05,41.70,40.40,40.95,2
937
LUMAXIND.NS,Lumax Industries Ltd,14012011,408.00,409.00,380.10,403.40,34433
LUMAXTECH.NS,Lumax Auto Technologies Limited,14012011,160.20,162.85,160.00,161.5
0,1833
LUPIN.NS,Lupin Limited,14012011,468.00,469.00,455.25,459.45,525335
LYKALABS.NS,Lyka Labs Ltd,14012011,26.20,26.65,25.90,26.10,20147
MADHAV.NS,Madhav Marbles and Granites Limited,14012011,25.85,27.00,25.30,25.80,1
627
MADHUCON.NS,Madhucon Projects Limited,14012011,110.00,110.50,105.00,107.05,5202
MADRASCEM.NS,Madras Cements Ltd.,14012011,99.65,102.10,99.00,99.30,30878
MADRASFER.NS,MADRASFER.NS,14012011,19.45,19.45,18.65,18.80,152706
MAGMA.NS,Magma Shrachi Finance Limited,14012011,62.25,65.70,58.60,62.70,315855
MAGNUM.NS,Magnum Ventures Limited,14012011,8.10,8.45,8.05,8.30,7854
MAHABANK.NS,Bank of Maharashtra,14012011,61.75,64.00,61.10,61.90,250128
MAHINDFOR.NS,Mahindra Forgings Limited,14012011,78.20,79.00,76.55,77.00,25088
MAHINDUGI.NS,Mahindra Ugine Steel Co. Ltd,14012011,60.35,62.95,60.35,61.85,19867
MAHLIFE.NS,Mahindra Lifespace Developers Limited,14012011,345.00,345.40,339.20,3
42.40,83704
MAHSCOOTE.NS,Maharashtra Scooters Ltd,14012011,376.20,381.00,366.00,374.45,1288
MAHSEAMLE.NS,Maharashtra Seamless Ltd,14012011,350.00,364.00,350.00,353.95,20909
MALUPAPER.NS,Malu Paper Mills Limited,14012011,13.25,14.15,13.25,13.60,1670
MALWACOTT.NS,Malwa Cotton Spg. Mills Ltd,14012011,45.35,46.00,45.35,45.40,360
MANAKSIA.NS,Manaksia Limited,14012011,76.15,79.80,76.15,78.50,9157
MANALIPET.NS,Manali Petrochemical Ltd,14012011,14.00,14.25,14.00,14.00,55670
MANALU.NS,Man Aluminium Limited,14012011,56.90,56.95,55.10,55.15,341
MANGALAM.NS,Mangalam Drugs And Organics Limited,14012011,16.30,16.30,14.90,15.15
,5333
MANGCHEFE.NS,MANGCHEFE.NS,14012011,37.70,37.70,36.35,36.65,585660
MANGLMCEM.NS,Mangalam Cement Ltd,14012011,135.00,135.00,126.65,127.25,15066
MANGTIMBE.NS,Mangalam Timber Products Ltd,14012011,17.70,19.00,17.70,18.90,4156
MANINDS.NS,Man Industries (India) Ltd.,14012011,75.90,75.90,70.10,71.70,51755
MANUGRAPH.NS,Manugraph India Ltd.,14012011,55.05,56.50,55.00,55.65,20624
MARALOVER.NS,Maral Overseas Ltd,14012011,17.00,18.00,17.00,17.60,4662
MARG.NS,Marg Limited,14012011,133.50,134.55,130.20,130.80,30194
MARICO.NS,Marico Limited,14012011,124.00,126.00,123.50,124.55,159953
MARKSANS.NS,Marksans Pharma Limited,14012011,3.30,3.35,3.20,3.25,194728
MARUTI.NS,Maruti Udyog Limited,14012011,1316.00,1319.00,1263.30,1269.70,468849
MASTEK.NS,Mastek Ltd,14012011,174.95,174.95,172.00,172.15,14372
MAWANASUG.NS,Mawana Sugars Limited,14012011,27.35,28.75,27.15,27.40,18939
MAX.NS,Max India Ltd,14012011,146.10,149.25,142.80,144.10,215365
MAXWELL.NS,Maxwell Industries Limited,14012011,18.25,18.45,17.85,17.95,12113
MAYTASINF.NS,Maytas Infra Limited,14012011,189.00,189.00,182.10,183.35,110119
MBECL.NS,Mcnally Bharat Engineering Company Limited,14012011,223.50,228.60,220.2
5,224.80,12428
MBLINFRA.NS,MBL Infrastructures Limited,14012011,199.00,204.00,197.00,200.10,103
41
MCDHOLDIN.NS,McDowell Holdings Limited,14012011,127.35,128.00,120.50,123.70,5548
MCDOWELL-.NS,United Spirits Limited,14012011,1345.00,1378.00,1335.35,1347.35,255
394
MCLEODRUS.NS,Mcleod Russel India Limited,14012011,213.90,220.80,205.60,207.90,65
0304
MEGASOFT.NS,Megasoft Limited,14012011,27.10,28.00,27.05,27.25,9560
MEGH.NS,Meghmani Organics Limited,14012011,16.70,17.00,16.55,16.70,88095
MELSTAR.NS,Melstar Information Technologies Ltd.,14012011,8.65,10.30,8.55,9.55,4
486
MERCK.NS,Merck Limited,14012011,695.00,702.40,690.00,690.50,2956
MHRIL.NS,Mahindra Holidays & Resorts India Limited,14012011,384.00,384.00,367.00
,370.95,2735
MIC.NS,MIC Electronics Limited,14012011,32.20,33.15,31.05,32.35,149990
MICROTECH.NS,Micro Technologies (India) Limited,14012011,149.30,151.80,146.10,14
6.95,26372
MID-DAY.NS,Mid-Day Multimedia Limited,14012011,39.30,40.40,39.00,39.45,101232
MINDAIND.NS,Minda Industries Limited,14012011,282.55,290.95,281.40,285.00,538
MINDTREE.NS,MindTree Consulting Limited,14012011,521.00,531.95,521.00,529.65,306
53
MIRCELECT.NS,MIRC Electronics Ltd.,14012011,23.20,24.05,22.95,23.15,72463
MIRZAINT.NS,Mirza International Limited,14012011,22.15,22.45,21.25,21.45,35847
MLL.NS,Mercator Lines Limited,14012011,50.25,51.70,48.75,49.25,2634680
MMFL.NS,MM Forgings Ltd.,14012011,122.05,128.00,122.05,125.50,1803
MMTC.NS,MMTC Limited,14012011,1111.00,1175.00,1100.00,1102.90,13156
MONNETISP.NS,Monnet Ispat Ltd,14012011,560.00,579.00,556.00,558.90,16829
MONSANTO.NS,Monsanto India Limited,14012011,1749.00,1776.00,1746.00,1750.30,317
MORARJETE.NS,MORARJETE.NS,14012011,23.05,23.75,23.05,23.10,1994
MOREPENLA.NS,Morepen Laboratories Ltd,14012011,5.90,6.00,5.75,5.80,152539
MOSERBAER.NS,Moser-Baer (I) Ltd,14012011,60.10,60.10,56.30,56.85,566867
MOTHERSUM.NS,Motherson Sumi Systems Ltd.,14012011,180.00,182.10,177.05,179.05,65
252
MOTILALOF.NS,Motilal Oswal Financial Services Limited,14012011,153.00,154.40,149
.00,150.00,2314
MOTOGENFI.NS,The Motor & General Finance Ltd,14012011,44.80,47.00,44.80,45.60,25
73
MPHASIS.NS,MphasiS Limited,14012011,672.20,696.00,666.00,679.70,287375
MPSLTD.NS,Mpsltd,14012011,42.30,42.45,40.00,40.35,3736
MRF.NS,MRF Ltd.,14012011,6675.00,6772.00,6542.00,6579.00,6431
MRO-TEK.NS,MRO-TEK Limited,14012011,22.90,22.90,21.85,22.05,3784
MRPL.NS,Mangalore Refinery and Petrochemicals Ltd.,14012011,68.70,71.25,68.00,68
.65,929748
MSPL.NS,MSP Steel & Power Limited,14012011,63.95,63.95,60.05,60.45,36395
MTNL.NS,Mahanagar Telephone Nigam Ltd.,14012011,52.80,53.50,51.15,51.50,490433
MUDRA.NS,Mudra Lifestyle Limited,14012011,58.30,58.45,57.00,57.35,41227
MUKANDENG.NS,Mukand Engineers Limited,14012011,37.75,37.80,35.60,36.65,4059
MUKANDLTD.NS,Mukand Limited,14012011,55.80,56.10,54.15,54.55,15352
MUKTAARTS.NS,Mukta Arts Ltd.,14012011,46.85,49.70,46.70,47.40,138
MUNDRAPOR.NS,Mundra Port and Special Economic Zone Limited,14012011,141.00,142.5
0,138.00,139.20,598460
MUNJALAU.NS,Munjal Auto Industries Limited,14012011,116.25,120.00,113.00,115.00,
4597
MUNJALSHO.NS,Munjal Showa Ltd,14012011,51.10,53.50,51.10,52.15,7152
MURLIIND.NS,Murli Industries Limited,14012011,49.55,50.00,45.75,46.45,33037
MURUDCERA.NS,Murudeshwar Ceramics Ltd,14012011,22.65,22.65,20.80,21.30,9391
MVL.NS,MVL Limited,14012011,29.35,29.55,28.60,29.35,393303
MVLIND.NS,MVL Industries Limited,14012011,19.30,19.85,19.05,19.40,2641
MYSOREBAN.NS,State Bank Of MySore,14012011,673.40,694.90,665.00,669.75,2821
NAGARCONS.NS,Nagarjuna Construction Co. Ltd,14012011,122.90,124.90,117.60,118.85
,1518349
NAGARFERT.NS,Nagarjuna Fertiliser & Chemicals Ltd.,14012011,30.30,30.60,29.50,29
.65,2784759
NAGREEKCA.NS,Nagreeka Capital & Infrastructure Limited,14012011,36.00,37.95,34.6
0,35.80,2412
NAGREEKEX.NS,Nagreeka Exports Limited,14012011,37.50,37.50,36.05,36.45,3348
NAHARCAP.NS,NAHARCAP.NS,14012011,78.00,82.60,77.00,78.05,6556
NAHARINDU.NS,Nahar Industrial Enterprises Limited,14012011,70.95,70.95,68.65,69.
40,3697
NAHARINVS.NS,Nahar Investments and Holding Limited,14012011,40.00,41.00,39.10,39
.10,446
NAHARSPIN.NS,Nahar Spinning Mills Ltd.,14012011,112.20,117.90,111.10,111.75,1665
9
NANDAN.NS,Nandan Exim Limited,14012011,2.25,2.35,2.25,2.30,116132
NATCOPHAR.NS,Natco Pharma Limited,14012011,291.20,296.15,286.00,287.50,34544
NATIONALU.NS,National Aluminium Company Limited,14012011,389.00,391.00,376.10,38
1.40,36823
NATNLSTEE.NS,NATIONAL STEEL AND AGRO INDUSTRIES LIMITED,14012011,22.30,22.65,21.
20,21.80,17313
NAVINFLUO.NS,Navin Fluorine International Limited,14012011,281.00,284.40,276.30,
277.70,17943
NAVNETPUB.NS,Navneet Publications Ltd.,14012011,62.30,62.45,59.70,60.80,248602
NBVENTURE.NS,Nava Bharat Ventures Limited,14012011,318.00,325.00,317.85,321.55,9
380
NCLIND.NS,NCL Industries Limited,14012011,29.80,29.95,28.70,29.50,8184
NDTV.NS,New Delhi Television Limited,14012011,82.00,82.50,80.25,80.85,76763
NECLIFE.NS,Nectar Lifesciences Limited,14012011,29.00,30.15,28.10,28.55,123109
NELCAST.NS,Nelcast Limited,14012011,112.10,120.50,112.10,114.55,639339
NELCO.NS,NELCO Limited,14012011,104.55,107.55,102.25,103.00,89839
NEOCURE.NS,Neocure Therapeutics Ltd,14012011,4.00,4.40,4.00,4.35,6491
NEPCMICON.NS,NEPC India Ltd,14012011,5.80,5.80,5.55,5.55,15070
NESCO.NS,NESCO.NS,14012011,510.00,524.00,501.00,503.50,2582
NESTLEIND.NS,Nestle India Limited,14012011,3779.00,3789.95,3680.00,3725.50,7708
NETWORK18.NS,Network 18 Fincap Limited,14012011,132.00,133.80,130.20,132.00,1349
3
NEULANDLA.NS,Neuland Laboratories Ltd,14012011,125.00,131.00,123.10,124.80,2496
NEYVELILI.NS,Neyveli Lignite Corporation Limited,14012011,125.30,125.50,120.30,1
20.90,279387
NFL.NS,National Fertilizers Limited,14012011,98.20,103.00,98.20,100.05,96167
NHPC.NS,NHPC Limited,14012011,27.25,27.35,26.85,26.95,4415758
NICCO.NS,Nicco Corporation Limited,14012011,4.10,4.10,3.80,3.95,69701
NIFTYBEES.NS,Benchmark Mutual Fund,14012011,587.00,591.00,573.85,575.51,200844
NIITLTD.NS,NIIT Limited,14012011,56.00,56.40,54.50,54.80,109504
NIITTECH.NS,NIIT Technologies Limited,14012011,203.40,205.00,200.05,204.15,36770
NILKAMAL.NS,Nilkamal Limited,14012011,344.10,348.95,339.00,342.85,3177
NIPPOBATR.NS,Nippo Batteries Co. Limited,14012011,422.00,429.85,421.00,426.45,53
5
NIRMA.NS,Nirma Ltd.,14012011,230.25,233.50,230.25,232.50,21598
NISSAN.NS,NISSAN.NS,14012011,3.10,3.10,3.00,3.00,115360
NITCO.NS,Nitco Tiles Limited,14012011,65.20,65.80,63.30,63.75,21714
NITINFIRE.NS,Nitin Fire Protection Industries Limited,14012011,75.30,75.30,73.20
,73.80,53109
NITINSPIN.NS,Nitin Spinners Limited,14012011,12.25,12.25,11.30,11.40,22606
NMDC.NS,NMDC.NS,14012011,265.00,265.65,257.00,257.90,85587
NOCIL.NS,National Organic Chemical Industries Ltd.,14012011,18.40,18.55,18.00,18
.20,209300
NOIDATOLL.NS,Noida Toll Bridge Company Ltd,14012011,29.00,29.25,28.30,28.40,2415
88
NORBTEAEX.NS,Norben Tea & Exports Ltd.,14012011,10.65,12.25,10.25,10.80,97830
NORTHGATE.NS,Northgate Technologies Limited,14012011,15.60,16.00,15.50,15.70,224
16
NOVOPANIN.NS,Novopan Industries Limited,14012011,30.10,30.95,30.05,30.95,86
NRBBEARIN.NS,NRB Bearing Limited,14012011,53.10,54.50,51.15,51.85,20645
NRC.NS,NRC Ltd.,14012011,8.30,8.50,8.15,8.25,3262
NSIL.NS,Nalwa Sons Investments Limited,14012011,901.00,937.00,900.00,900.85,110
NTPC.NS,NTPC Limited,14012011,188.00,192.45,185.30,186.45,2037565
NUCENT.NS,Nucent Finance Limited,14012011,2.80,2.80,2.80,2.80,200
NUCHEM.NS,Nuchem Ltd,14012011,6.10,6.35,6.10,6.10,1194
NUCLEUS.NS,Nucleus Software Exports Limited,14012011,116.30,123.95,116.30,117.80
,57460
NUMERICPW.NS,Numeric Power Systems Limited,14012011,303.05,303.05,295.00,298.65,
1607
NUTEK.NS,Nu Tek India Limited,14012011,15.65,15.65,15.15,15.35,957544
OCL.NS,OCL India Ltd.,14012011,104.00,105.55,103.15,104.65,5827
OFSS.NS,Oracle Financial Services Software Limited,14012011,2195.00,2240.00,2180
.00,2193.30,10474
OIL.NS,Oil India Limited,14012011,1322.00,1326.00,1301.15,1312.10,16189
OILCOUNTU.NS,Oil Country Tubular Ltd,14012011,86.45,88.50,85.00,85.60,35780
OISL.NS,OCL Iron and Steel Limited,14012011,60.50,62.00,59.40,61.20,119485
OMAXAUTO.NS,OMAX AUTOS LIMITED,14012011,46.10,47.90,46.10,46.95,3950
OMAXE.NS,Omaxe Limited,14012011,145.00,146.15,143.20,144.45,83394
OMNITECH.NS,Omnitech Infosolutions Limited,14012011,187.50,190.00,180.75,184.45,
96846
ONGC.NS,Oil & Natural Gas Corpn Ltd,14012011,1207.00,1215.00,1172.00,1179.05,672
162
ONMOBILE.NS,ONMOBILE.NS,14012011,269.10,272.00,260.10,262.75,74439
ONWARDTEC.NS,Onward Technologies Ltd,14012011,54.00,54.00,52.55,53.90,69336
OPTOCIRCU.NS,Opto Circuits (India) Limited,14012011,243.95,243.95,229.00,231.20,
737805
ORBITCORP.NS,Orbit Corporation Limited,14012011,71.20,71.20,66.45,67.00,400474
ORCHIDCHE.NS,Orchid Chemicals & Pharmaceuticals Ltd,14012011,288.70,299.00,280.1
0,284.10,4892751
ORIENTABR.NS,Orient Abrasives Limited,14012011,35.20,36.50,35.20,35.45,40455
ORIENTBAN.NS,Oriental Bank of Commerce,14012011,347.90,357.70,341.50,350.55,6160
78
ORIENTCER.NS,Orient Ceramics & Industrial Limited,14012011,71.40,71.40,66.55,67.
65,1790
ORIENTHOT.NS,Oriental Hotels Ltd,14012011,31.50,31.90,30.50,31.35,7778
ORIENTPPR.NS,Orient Paper & Industries Ltd,14012011,50.05,50.80,49.20,50.00,1186
58
OUDHSUG.NS,Oudh Sugar Mills Ltd,14012011,38.40,38.40,36.85,37.20,12411
PAGEIND.NS,Page Industries Limited,14012011,1500.00,1530.00,1500.00,1503.75,717
PANACEABI.NS,Panacea Biotec Ltd.,14012011,200.00,200.50,190.05,191.10,9969
PANORAMUN.NS,Panoramic Universal Limited,14012011,21.00,21.00,20.60,20.85,18445
PANTALOON.NS,Pantaloon Retail (India) Ltd.,14012011,332.00,332.00,315.00,317.20,
458302
PAPERPROD.NS,The Paper Products Limited,14012011,55.80,55.80,53.85,54.35,15804
PARACABLE.NS,Paramount Communications Ltd,14012011,5.70,5.80,5.65,5.65,43532
PARAL.NS,Parekh Aluminex Limited,14012011,315.00,319.70,298.50,301.85,34633
PAREKHPLA.NS,Parekh Platinum Ltd,14012011,6.25,6.30,5.80,6.00,9202
PARSVNATH.NS,Parsvnath Developers Limited,14012011,54.90,55.55,53.20,54.45,26797
5
PATELENG.NS,Patel Engineering Limited,14012011,273.00,277.50,263.00,265.10,14004
1
PATINTLOG.NS,Patel Integrated Logistics Limited,14012011,29.00,29.35,29.00,29.10
,525
PATNI.NS,Patni Computer Systems Limited,14012011,461.00,464.95,458.25,460.95,894
976
PATSPINLT.NS,Patspin India Ltd,14012011,17.15,18.35,17.15,17.30,1050
PBAINFRA.NS,PBA Infrastructure Limited,14012011,63.10,67.60,61.20,62.40,52250
PDUMJEIND.NS,PDUMJEIND.NS,14012011,21.00,21.00,20.10,20.10,60
PDUMJEPUL.NS,Pudumjee Pulp & Paper Mills Ltd.,14012011,22.65,22.65,22.60,22.60,8
50
PEACOCKIN.NS,Peacock Industries Ltd,14012011,2.75,3.25,2.75,2.85,1320
PEARLPOLY.NS,Pearl Polymers Ltd,14012011,18.10,18.10,16.65,16.95,4727
PENINLAND.NS,Peninsula Land Limited,14012011,58.25,59.30,57.05,57.80,34715
PEPL.NS,PEPL.NS,14012011,3.80,4.00,3.70,3.70,1045
PETRONENG.NS,Petron Engineering Construction Ltd.,14012011,355.30,374.00,355.30,
365.90,1383
PETRONET.NS,Petronet LNG Limited,14012011,124.00,128.90,124.00,126.20,3487044
PFC.NS,Power Finance Corporation Limited,14012011,282.00,285.50,274.20,279.00,10
35326
PFIZER.NS,Pfizer Ltd.,14012011,1210.00,1247.70,1210.00,1236.35,17940
PFOCUS.NS,Prime Focus Limited,14012011,61.50,61.50,59.00,59.50,51129
PGHH.NS,Procter & Gamble Hygiene and Health Care Limi,14012011,1725.00,1725.00,1
690.00,1698.15,540
PHILIPCAR.NS,Phillips Carbon Black Ltd.,14012011,150.15,155.45,147.05,148.20,161
63
PHOENIXLT.NS,The Phoenix Mills Limited,14012011,213.00,214.90,209.00,210.70,4419
3
PIDILITIN.NS,Pidilite Industries Ltd,14012011,143.05,144.00,140.00,140.80,16265
PIONEEREM.NS,Pioneer Embroideries Limited,14012011,23.35,23.55,22.70,22.80,2975
PIPAVAVYD.NS,Pipavav Shipyard Limited,14012011,81.00,81.70,79.25,80.50,1050082
PIRGLASS.NS,PIRGLASS.NS,14012011,107.00,109.00,106.05,108.50,27440
PIRHEALTH.NS,Piramal Healthcare Limited,14012011,474.20,474.90,470.30,472.25,104
979
PIRLIFE.NS,PIRLIFE.NS,14012011,110.15,114.70,110.15,111.30,8378
PITTILAM.NS,Pitti Laminations Limited,14012011,38.05,41.85,38.05,40.15,7143
PLETHICO.NS,Plethico Pharmaceuticals Limited,14012011,366.00,380.00,355.20,365.9
0,20690
PNB.NS,Punjab National Bank,14012011,1137.00,1149.80,1108.00,1119.05,299900
PNBGILTS.NS,PNB Gilts Limited,14012011,26.15,26.55,25.85,25.95,46554
PNC.NS,Pritish Nandy Communications Ltd.,14012011,19.85,20.00,19.00,19.10,4932
POCHIRAJU.NS,Pochiraju Industries Limited,14012011,19.00,19.80,18.80,18.90,19544
POLARIND.NS,POLARIND.NS,14012011,4.95,4.95,4.60,4.70,6210
POLARIS.NS,Polaris Software Lab Limited,14012011,169.45,176.30,163.80,168.45,115
6276
POLYPLEX.NS,Polyplex Corporation Ltd.,14012011,315.10,331.85,306.35,311.70,68914
PONNIEROD.NS,Ponni Sugars (Erode) Limited,14012011,111.05,116.00,111.05,112.25,1
801
POWERGRID.NS,Power Grid Corporation of India Limited,14012011,96.50,99.15,96.25,
97.60,7660790
PPAP.NS,Precision Pipes And Profiles Company Limited,14012011,104.00,105.20,104.
00,104.90,10338
PRAENG.NS,Prajay Engineers Syndicate Limited,14012011,16.80,17.30,16.40,16.55,65
363
PRAJIND.NS,Praj Industries Ltd,14012011,81.90,87.90,81.45,84.15,15320322
PRAKASH.NS,Prakash Industries Ltd,14012011,109.00,110.60,103.50,104.60,121897
PRATIBHA.NS,Pratibha Industries Limited,14012011,66.20,66.95,65.00,66.00,80774
PRECOT.NS,Precot Meridian Limited,14012011,198.90,198.90,194.00,194.75,532
PRECWIRE.NS,Precision Wires India Ltd,14012011,114.50,114.50,110.05,111.50,1818
PREMIER.NS,Premier Limited,14012011,104.00,104.00,97.00,98.85,4010
PRETAILDV.NS,Pantaloon Retail (India) Ltd,14012011,278.50,280.00,260.00,268.90,1
2331
PRICOL.NS,Pricol Limited,14012011,22.55,22.95,22.20,22.25,21160
PRIMESECU.NS,Prime Securities Limited,14012011,31.10,33.00,29.45,30.15,19042
PRISMCEM.NS,Prism Cements Ltd,14012011,52.80,52.80,51.00,51.00,181034
PRITHVI.NS,Prithvi Information Solutions Limited,14012011,37.00,38.05,36.25,36.4
0,23179
PROVOGUE.NS,Provogue (India) Limited,14012011,55.90,56.25,54.00,54.25,155593
PSL.NS,PSL Limited,14012011,87.70,88.00,84.30,85.00,63990
PSUBNKBEE.NS,Benchmark Mutual Fund - PSU Bank Benchmark Ex,14012011,413.00,419.5
0,408.00,408.98,554
PTC.NS,PTC India Limited,14012011,113.10,117.20,112.00,112.80,429207
PTL.NS,PTL Enterprises Limited,14012011,22.50,24.80,22.50,23.70,11512
PUNJABCHE.NS,Punjab Chemicals & Crop Protection Limited,14012011,108.90,112.95,1
08.00,111.10,1731
PUNJLLOYD.NS,Punj Lloyd Limited,14012011,102.50,103.90,99.40,100.20,3230775
PURVA.NS,Puravankara Projects Limited,14012011,104.00,107.20,103.65,105.65,10278
PVP.NS,PVP Ventures Limited,14012011,15.25,15.35,13.90,13.90,2370126
PVR.NS,PVR Limited,14012011,143.00,144.00,141.30,142.55,21558
QGOLDHALF.NS,QGOLDHALF.NS,14012011,988.00,988.00,980.45,981.45,552
QNIFTY.NS,Quantum Index Fund -Exchange Traded Fund (ETF,14012011,582.00,582.00,5
73.00,576.66,129
QUINTEGRA.NS,Quintegra Solutions Limited,14012011,11.30,11.30,10.00,10.20,32623
RADAAN.NS,Radaan Mediaworks India Limited,14012011,3.15,3.30,2.65,2.95,226177
RADICO.NS,Radico Khaitan Limited,14012011,151.50,153.70,150.05,151.50,118497
RAINCOM.NS,RAINCOM.NS,14012011,186.05,187.90,180.00,183.60,45598
RAJESHEXP.NS,Rajesh Exports Ltd.,14012011,132.95,134.25,130.55,131.15,532285
RAJOIL.NS,Raj Oil Mills Limited,14012011,36.00,40.65,36.00,39.60,67018
RAJRAYON.NS,Raj Rayon Limited,14012011,13.15,13.60,13.15,13.45,1880
RAJSREESU.NS,Rajshree Sugars & Chemicals Ltd,14012011,70.00,72.30,69.60,70.35,19
838
RAJTV.NS,Raj Television Network Limited,14012011,53.10,55.00,53.10,54.80,12492
RAJVIR.NS,Rajvir Industries Limited,14012011,194.00,195.00,194.00,194.80,71
RALLIS.NS,Rallis India Ltd.,14012011,1358.00,1359.80,1325.00,1343.00,4730
RAMANEWS.NS,Rama Newsprint and Papers Limited,14012011,18.60,19.10,18.40,18.65,3
1105
RAMCOIND.NS,Ramco Industries Ltd,14012011,54.45,54.85,53.50,53.90,9927
RAMCOSYS.NS,Ramco Systems Limited,14012011,114.05,116.10,111.00,112.30,6877
RAMSARUP.NS,Ramsarup Industries Limited,14012011,23.75,24.15,23.20,23.35,40287
RANASUG.NS,Rana Sugars Ltd,14012011,7.45,7.60,7.35,7.35,628405
RANBAXY.NS,Ranbaxy Laboratories Ltd,14012011,565.50,585.45,560.15,568.25,1034771
RANEBRAKE.NS,Rane Brake Linings Limited,14012011,275.55,284.00,270.00,272.20,345
5
RANEENGIN.NS,Rane Engine Valve Limited,14012011,289.95,289.95,276.00,276.00,100
RANEHOLDI.NS,Rane Holdings Limited,14012011,275.55,284.00,270.00,272.20,3455
RATNAMANI.NS,Ratnamani Metals & Tubes Limited,14012011,129.75,129.75,120.30,121.
85,2608
RAYMOND.NS,Raymond Ltd.,14012011,341.00,344.50,327.10,329.70,267179
RBL.NS,Rane Brake Lining Limited,14012011,137.05,147.45,137.05,144.30,999
RCF.NS,Rashtriya Chemicals and Fertilizers Ltd.,14012011,88.25,88.50,83.00,83.40
,1852960
RCOM.NS,Reliance Communications Limited,14012011,139.00,142.50,137.35,138.50,435
4961
RECLTD.NS,RECLTD.NS,14012011,267.95,268.60,253.10,255.95,1753668
REDINGTON.NS,Redington (India) Limited,14012011,73.60,74.70,72.60,73.20,37521
REFEX.NS,Refex Refrigerants Limited,14012011,39.50,39.50,38.00,38.95,12941
REGENCERA.NS,Regency Ceramics Ltd.,14012011,6.70,7.30,6.70,7.30,200
REIAGROLT.NS,Rei Agro Limited,14012011,28.00,28.40,26.75,27.65,2564263
REISIXTEN.NS,REI Six Ten Retail Limited,14012011,60.00,62.10,59.10,59.75,4913
RELBANK.NS,Reliance Mutual Fund -Banking Exchange Traded,14012011,1123.00,1127.0
0,1107.00,1113.73,25
RELCAPITA.NS,Reliance Capital Limited,14012011,624.40,632.90,600.05,613.20,10453
87
RELGOLD.NS,Reliance Mutual Fund - Gold Exchange Traded F,14012011,1929.00,1929.9
0,1918.00,1919.35,2637
RELIANCE.NS,Reliance Industries Ltd,14012011,1014.05,1029.80,998.00,1001.50,4368
638
RELIGARE.NS,Religare Enterprises Limited,14012011,462.00,466.00,462.00,463.30,36
840
RELINFRA.NS,RELINFRA.NS,14012011,810.50,825.50,795.00,798.15,802700
RELMEDIA.NS,Relmedia,14012011,206.50,208.50,198.00,199.95,430813
RENUKA.NS,Shree Renuka Sugars Limited,14012011,101.90,101.90,86.80,87.60,1344395
3
REPRO.NS,Repro India Limited,14012011,105.50,108.90,103.40,105.20,2665
RESURGERE.NS,Resurgere Mines & Minerals India Limited,14012011,1.20,1.20,1.10,1.
15,2368939
REVATHI.NS,Revathi Equipment Limited,14012011,575.00,597.00,564.00,597.00,201
RICOAUTO.NS,Rico Auto Industries Ltd,14012011,18.10,18.20,17.40,17.75,567355
RIIL.NS,Reliance Industrial Infrastructure Limited,14012011,665.10,671.30,646.00
,650.00,85698
RJL.NS,Renaissance Jewellery Limited,14012011,72.65,76.00,72.00,73.85,5230
RKFORGE.NS,Ramkrishna Forgings Limited,14012011,114.00,130.80,112.70,122.00,1249
19
RMCL.NS,Radha Madhav Corporation Limited,14012011,10.85,11.95,10.85,11.10,43531
RML.NS,Rane (Madras) Limited,14012011,161.30,166.00,160.30,161.40,719
ROHITFERR.NS,Rohit Ferro-Tech Limited,14012011,47.05,48.50,46.95,47.10,24583
ROHLTD.NS,Royal Orchid Hotels Limited,14012011,73.75,74.00,71.15,71.90,17966
ROLTA.NS,Rolta India Ltd.,14012011,141.90,145.00,139.75,140.50,397605
ROMAN.NS,Roman Tarmat Limited,14012011,37.40,37.80,37.00,37.10,1342
RPGLIFE.NS,RPG Life Sciences Limited,14012011,81.05,84.50,81.05,82.90,17284
RPOWER.NS,RPOWER.NS,14012011,148.10,150.75,146.10,146.95,1262369
RSSOFTWAR.NS,R. S. Software (India) Limited,14012011,44.50,45.00,42.15,43.00,461
81
RSWM.NS,RSWM Limited,14012011,167.05,168.50,163.25,165.00,4908
RSYSTEMS.NS,R Systems International Limited,14012011,135.00,140.65,135.00,138.45
,12176
RUBYMILLS.NS,The Ruby Mills Ltd,14012011,883.50,909.00,865.00,871.45,412
RUCHINFRA.NS,Ruchi Infrastructure Ltd.,14012011,22.50,22.90,22.15,22.20,24538
RUCHIRA.NS,Ruchira Papers Limited,14012011,19.30,19.30,18.50,18.70,5530
RUCHISOYA.NS,Ruchi Soya Industries Ltd.,14012011,105.50,108.35,104.25,105.25,540
097
SABERORGA.NS,Sabero Organics Gujarat Ltd,14012011,52.50,54.35,52.15,52.80,21642
SABTN.NS,Sri Adhikari Brothers Television Network Limi,14012011,50.80,51.30,49.0
0,49.30,8545
SADBHAV.NS,Sadbhav Engineering Limited,14012011,106.15,110.00,103.25,107.50,7372
2
SAGCEM.NS,Sagar Cements Ltd.,14012011,138.00,138.00,131.80,137.50,201
SAHPETRO.NS,Sah Petroleums Limited,14012011,23.55,24.05,23.55,24.05,510
SAIL.NS,Steel Authority of India Ltd.,14012011,168.00,168.00,159.25,161.40,13409
010
SAKHTISUG.NS,Sakthi Sugars Ltd.,14012011,48.45,52.90,48.45,50.85,236000
SAKSOFT.NS,Saksoft Limited,14012011,43.90,43.90,42.50,43.70,839
SAKUMA.NS,Sakuma Exports Limited,14012011,15.00,15.50,14.70,15.30,2180
SALORAINT.NS,Salora International Ltd.,14012011,39.70,39.70,38.55,38.55,1081
SALSTEEL.NS,S.A.L. Steel Limited,14012011,9.20,9.70,8.80,8.95,185824
SAMBHAAV.NS,Sambhaav Media Limited,14012011,2.50,2.60,2.50,2.60,2750
SAMTEL.NS,Samtel Color Ltd.,14012011,9.50,10.25,9.50,9.90,25215
SANDESH.NS,The Sandesh Limited,14012011,287.00,312.00,287.00,295.80,12142
SANGAMIND.NS,Sangam (India) Ltd.,14012011,39.95,40.00,39.05,39.30,17153
SANGHIIND.NS,Sanghi Industries Limited,14012011,24.60,24.95,24.00,24.25,1700
SANGHIPOL.NS,Sanghi Polyesters Ltd.,14012011,2.65,2.80,2.65,2.65,6456
SANGHVIMO.NS,Sanghvi Movers Ltd.,14012011,159.90,159.90,154.50,154.75,8569
SANWARIA.NS,Sanwaria Agro Oils Limited,14012011,146.50,149.00,142.15,145.75,1532
0
SARDAEN.NS,Sarda Energy And Min,14012011,294.05,303.00,288.80,290.05,27280
SAREGAMA.NS,Saregama India Limited,14012011,73.10,73.45,70.60,72.05,2829
SARLAPOLY.NS,Sarla Performance Fibers Limited,14012011,126.10,126.10,126.00,126.
00,2500
SASKEN.NS,Sasken Communication Technologies Limited,14012011,174.80,177.70,172.2
0,175.20,25929
SATHAISPA.NS,Sathavahana Ispat Ltd,14012011,51.00,51.90,50.25,50.55,11016
SATYAMCOM.NS,Satyam Computer Services Ltd,14012011,68.70,68.70,65.35,65.85,42662
25
SBBJ.NS,State Bank of Bikaner and Jaipur,14012011,587.00,592.00,581.00,588.20,46
16
SBIGETS.NS,SBI Mutual Fund - SBI Gold Exchange Traded Sc,14012011,2025.00,2026.4
5,2011.00,2012.65,2883
SBIN.NS,State Bank of India,14012011,2566.70,2588.00,2491.40,2500.80,2683908
SBT.NS,State Bank of Travancore,14012011,767.90,767.90,750.00,751.90,5722
SCI.NS,Shipping Corporation Of India Ltd.,14012011,122.65,124.70,120.80,121.20,4
91112
SEAMECLTD.NS,SEAMEC Limited,14012011,128.05,131.80,125.25,126.05,11022
SEINVEST.NS,S.E. Investments Limited,14012011,25.00,26.50,23.35,24.45,1703327
SELAN.NS,Selan Exploration Technology Limited,14012011,375.00,385.00,370.10,375.
45,21774
SELMCL.NS,SEL Manufacturing Company Limited,14012011,23.10,23.10,21.10,21.30,160
8231
SESAGOA.NS,Sesa Goa Ltd.,14012011,336.60,340.75,325.00,326.85,2658966
SESHAPAPE.NS,Seshasayee Paper and Boards Ltd,14012011,240.00,244.50,234.00,234.9
0,1218
SGFL.NS,Shree Ganesh Forgings Limited,14012011,7.70,7.70,7.70,7.70,1
SGL.NS,Shivalik Global Limited,14012011,5.65,6.35,5.60,6.10,1870
SHAHALLOY.NS,Shah Alloys Limited,14012011,15.00,15.35,15.00,15.35,710
SHALPAINT.NS,SHALPAINT.NS,14012011,318.95,319.00,306.00,308.05,160
SHANTIGEA.NS,Shanthi Gears Ltd,14012011,41.50,41.70,40.50,40.60,34163
SHARIABEE.NS,Benchmark Mutual Fund - Shariah Benchmark Exc,14012011,131.00,131.5
0,131.00,131.50,77
SHARRESLT.NS,Sharyans Resources Ltd.,14012011,63.50,63.50,63.50,63.50,25
SHASUNCHE.NS,Shasun Chemicals and Drugs Ltd.,14012011,69.50,71.05,66.70,67.35,25
7515
SHILPAMED.NS,Shilpa Medicare Limited,14012011,262.50,262.50,250.60,251.05,2910
SHIVAMAUT.NS,Shivam Autotech Limited,14012011,129.70,137.00,129.70,134.00,718
SHIVTEX.NS,Shiva Texyarn Limited,14012011,54.25,55.70,52.05,52.65,6611
SHIV-VANI.NS,Shiv-Vani Oil & Gas Exploration Services Limi,14012011,360.10,367.5
0,350.15,357.10,6233
SHLAKSHMI.NS,Shri Lakshmi Cotsyn Limited,14012011,122.50,122.70,117.60,118.25,19
673
SHOPERSTO.NS,Shopper?s Stop Limited,14012011,335.55,345.60,335.00,336.70,3830
SHPRE.NS,Shree Precoated Steels,14012011,8.90,9.00,8.55,8.85,9681
SHREEASHT.NS,Shree Ashtavinayak Cine Vision Limited,14012011,4.90,5.45,4.90,5.45
,107260744
SHREECEM.NS,Shree Cements Ltd,14012011,1854.10,1854.10,1810.00,1813.95,41428
SHREERAMA.NS,SHREERAMA.NS,14012011,7.20,7.20,6.50,6.60,15921
SHRENUJ.NS,Shrenuj & Co Ltd,14012011,39.45,40.05,38.30,39.60,73881
SHREYANIN.NS,Shreyans Industries Ltd,14012011,29.00,29.00,29.00,29.00,20
SHREYAS.NS,Shreyas Shipping & Logistics Limited,14012011,35.20,36.80,34.80,35.05
,6164
SHRIRAMCI.NS,Shriram City Union Finance Limited,14012011,539.00,540.00,530.00,53
0.00,1235
SHRIRAMEP.NS,SHRIRAMEP.NS,14012011,200.00,200.50,196.15,196.60,3199
SHYAMTEL.NS,Shyam Telecom Limited,14012011,50.35,50.50,48.00,48.45,3651
SICAGEN.NS,Sicagen India Limited,14012011,26.55,26.55,24.60,24.80,27170
SICAL.NS,Sical Logistics Limited,14012011,76.10,79.00,76.10,77.10,56534
SIEMENS.NS,Siemens Ltd,14012011,772.00,779.80,745.00,754.20,443776
SIL.NS,SIL.NS,14012011,33.45,33.45,31.75,32.30,4621
SILINV.NS,SIL Investments Limited,14012011,115.00,115.50,108.30,108.30,1213
SIMBHSUGA.NS,Simbhaoli Sugars Limited,14012011,41.50,44.10,41.50,42.25,21587
SIMPLEX.NS,Simplex Projects Limited,14012011,215.00,232.90,214.90,230.30,965
SIMPLEXIN.NS,Simplex Infrastructures Limited,14012011,417.30,422.00,374.10,379.8
5,2738
SINTEX.NS,Sintex Industries Ltd.,14012011,169.40,173.90,164.00,164.75,2291640
SIRPAPER.NS,The Sirpur Paper Mills Ltd,14012011,51.95,53.00,51.20,52.00,2046
SITASHREE.NS,SITASHREE.NS,14012011,7.25,7.25,6.90,7.00,6807
SIYSIL.NS,Siyaram Silk Mills Ltd,14012011,315.10,324.30,315.00,317.20,117
SKFINDIA.NS,SKF India Limited,14012011,523.10,528.85,518.00,522.20,1875
SKMEGGPRO.NS,SKM Egg Products Export (India) Ltd.,14012011,14.90,14.90,14.25,14.
25,7008
SKUMARSYN.NS,S. Kumars Nationwide Ltd,14012011,77.50,78.50,74.50,75.10,1007110
SMARTLINK.NS,Smartlink,14012011,57.25,57.25,55.00,55.45,19615
SMSPHARMA.NS,SMS Pharmaceuticals Limited,14012011,184.60,195.00,184.60,188.60,32
00
SOBHA.NS,Sobha Developers Limited,14012011,299.00,302.85,280.00,282.95,354366
SOLARINDS.NS,Solar Industries India Limited,14012011,545.00,556.00,535.50,553.45
,1652
SOMANYCER.NS,Somany Ceramics Limited,14012011,51.25,55.40,48.90,52.10,3525
SOMATEX.NS,Soma Textiles & Industries Ltd.,14012011,9.10,9.70,9.10,9.50,23347
SONASTEER.NS,Sona Koyo Steering Systems Ltd.,14012011,17.80,18.10,17.15,17.40,91
130
SONATSOFT.NS,Sonata Software Ltd,14012011,46.50,46.50,44.60,45.00,195363
SOTL.NS,Sotl,14012011,509.00,518.35,503.50,508.00,1948
SOUTHBANK.NS,The South Indian Bank Ltd.,14012011,23.50,23.50,22.75,22.90,2280343
SPARC.NS,Sun Pharma Advanced Research Company Limited,14012011,85.30,87.15,84.75
,85.30,82469
SPENTEX.NS,Spentex Industries Ltd,14012011,19.00,19.10,18.35,18.60,4116
SPIC.NS,Southern Petrochemicals Industries Corporatio,14012011,22.40,22.70,21.00
,21.25,1337160
SPICEMOBI.NS,SPICEMOBI.NS,14012011,103.00,106.00,101.00,101.85,22006
SPLIL.NS,SPL Industries Limited,14012011,6.20,7.00,6.20,6.45,6842
SRF.NS,SRF Ltd.,14012011,332.00,335.40,321.30,324.90,67957
SRGINFOTE.NS,SRGINFOTE.NS,14012011,0.70,0.70,0.65,0.70,68900
SRHHLINDS.NS,SRHHL Industries Limited,14012011,5.55,5.55,5.20,5.45,5755
SRHHYPOLT.NS,Sree Rayalaseema Hi-Strength Hypo Limited,14012011,58.10,63.85,58.1
0,60.00,1528
SRTRANSFI.NS,Shriram Transport Finance Co. Ltd.,14012011,739.75,744.90,721.00,72
5.85,85557
SSWL.NS,Steel Strips Wheels Limited,14012011,315.65,323.70,300.20,304.55,33986
STAR.NS,Strides Arcolab Limited,14012011,427.00,431.50,415.00,420.70,46554
STARPAPER.NS,Star Paper Mills Ltd,14012011,27.55,27.85,26.80,27.30,2237
STCINDIA.NS,The State Trading Corporation of India Limite,14012011,281.25,298.95
,281.25,290.70,49987
STER.NS,Sterlite Industries ( India ) Limited,14012011,182.65,185.75,174.65,177.
40,6501995
STERLINBI.NS,Sterling Biotech Limited,14012011,101.75,102.00,100.05,100.30,55348
1
STERTOOLS.NS,Sterling Tools Ltd.,14012011,125.80,125.80,125.10,125.60,885
STINDIA.NS,STI India Ltd,14012011,27.50,27.50,27.50,27.50,300
STOREONE.NS,Storeone,14012011,20.75,21.95,20.75,21.50,1651
STRTECH.NS,Sterlite Technologies Limited,14012011,69.30,70.15,67.90,68.15,509221
SUBEX.NS,Subex Azure Limited,14012011,75.10,76.15,72.15,73.10,949386
SUBROS.NS,Subros Ltd,14012011,41.00,41.30,39.60,40.05,10573
SUDARSCHE.NS,Sudarshan Chemical Industries Ltd,14012011,675.00,690.00,660.00,660
.00,244
SUJANATOW.NS,Sujana Tower Limited,14012011,24.50,26.00,23.55,25.95,569094
SUJANAUNI.NS,SUJANAUNI.NS,14012011,7.05,7.10,6.90,6.95,65797
SUNCLAYTO.NS,Sundaram Clayton Limited,14012011,192.00,196.00,192.00,193.90,967
SUNDARMFI.NS,Sundaram Finance Ltd.,14012011,540.00,550.00,520.00,539.65,62677
SUNDRMBRA.NS,Sundaram Brake Linings Ltd.,14012011,183.05,186.95,180.00,180.45,35
4
SUNDRMFAS.NS,Sundaram Fasteners Ltd,14012011,58.30,59.20,58.00,58.15,29381
SUNFLAG.NS,Sunflag Iron And Steel Company Limited,14012011,28.40,28.40,27.15,27.
30,50904
SUNILHITE.NS,SUNIL HITECH ENGR. LTD,14012011,125.25,125.25,120.00,121.15,6092
SUNPHARMA.NS,Sun Pharmaceuticals Industries Ltd,14012011,485.40,498.15,470.00,47
4.80,623349
SUNTECK.NS,Suntech Realty Limited,14012011,519.10,520.00,513.50,519.45,25219
SUNTV.NS,Sun TV Network Limited,14012011,506.00,509.80,496.00,503.40,42817
SUPER.NS,Super Sales India Limited,14012011,400.00,400.00,328.20,330.90,617
SUPERSPIN.NS,Super Spinning Mills Ltd,14012011,13.60,14.50,13.05,14.05,48546
SUPPETRO.NS,Supreme Petrochem Ltd,14012011,54.25,55.50,54.00,54.25,13647
SUPRAJIT.NS,Suprajit Engineering Limited,14012011,20.30,21.00,20.30,20.75,29280
SUPREMEIN.NS,Supreme Industries Ltd,14012011,229.95,229.95,211.05,219.05,5999
SUPREMETE.NS,SUPREMETE.NS,14012011,15.50,15.50,14.45,14.45,4200
SURAJDIAM.NS,Su-Raj Diamonds (India) Ltd.,14012011,51.25,52.50,50.05,50.40,19637
SURANACOR.NS,SURANACOR.NS,14012011,112.20,120.80,111.70,115.85,4923
SURANAIND.NS,Surana Industries Limited,14012011,245.60,288.90,245.60,279.90,1522
SURYAJYOT.NS,Suryajyoti Spinning Mills Limied,14012011,42.30,43.35,41.35,42.35,2
02232
SURYALAXM.NS,Suryalakshmi Cotton Mills Limited,14012011,103.30,110.00,103.30,107
.65,18428
SURYAPHAR.NS,Surya Pharmaceutical Limited,14012011,26.10,26.50,25.40,25.65,11335
2
SURYAROSN.NS,Surya Roshni Ltd,14012011,105.00,105.90,104.00,105.10,43672
SUTLEJTEX.NS,Sutlej Textiles and Industries Limited,14012011,262.00,273.00,260.0
0,261.55,690
SUVEN.NS,Suven Life Sciences Limited,14012011,23.00,23.15,22.60,22.65,119949
SUZLON.NS,Suzlon Energy Limited,14012011,52.70,54.65,51.85,52.35,35693304
SWARAJENG.NS,Swaraj Engines Ltd,14012011,476.00,487.00,467.00,472.65,2372
SWARAJMAZ.NS,Swaraj Mazda Ltd,14012011,409.00,409.00,388.50,398.90,2726
SYNCOM.NS,Syncom Healthcare Limited,14012011,41.40,42.60,40.30,40.70,48049
SYNDIBANK.NS,Syndicate Bank,14012011,104.20,107.30,102.50,103.10,2427743
TAINWALCH.NS,Tainwala Chemical and Plastic (I) Ltd,14012011,19.50,23.50,19.35,21
.45,1386
TAJGVK.NS,Taj GVK Hotels & Resorts Limited,14012011,127.80,129.00,124.50,125.75,
17683
TAKE.NS,Take Solutions Limited,14012011,30.50,30.70,29.25,29.50,54455
TALBROAUT.NS,Talbros Automotive Componets Limited,14012011,62.00,64.00,62.00,63.
00,1083
TANLA.NS,Tanla Solutions Limited,14012011,20.00,20.20,19.55,19.65,360182
TANTIACON.NS,TANTIACON.NS,14012011,80.35,82.70,78.65,78.95,7026
TATACHEM.NS,Tata Chemicals Ltd.,14012011,384.80,387.50,376.05,381.60,266197
TATACOFFE.NS,Tata Coffee Limited,14012011,475.00,557.50,474.00,557.50,1166434
TATACOMM.NS,TATACOMM.NS,14012011,254.00,257.80,249.60,251.30,50361
TATAELXSI.NS,Tata Elxsi (India) Ltd,14012011,292.00,298.00,281.10,284.00,188629
TATAINVES.NS,Tata Investment Corporation Ltd.,14012011,540.00,548.80,538.00,539.
20,5616
TATAMETAL.NS,Tata Metaliks Ltd,14012011,129.85,129.85,124.50,124.85,30207
TATAMOTOR.NS,Tata Motors Limited,14012011,1225.00,1225.00,1172.00,1182.40,343887
0
TATAMTRDV.NS,Tata Motors Limited,14012011,753.00,755.00,719.30,724.20,488263
TATAPOWER.NS,Tata Power Co. Ltd.,14012011,1349.85,1387.50,1323.40,1362.65,234004
TATASPONG.NS,Tata Sponge Iron Ltd.,14012011,358.00,362.70,350.20,351.35,16653
TATASTEEL.NS,Tata Steel Limited,14012011,635.00,636.60,617.50,622.45,6774083
TCI.NS,Transport Corporation of India Limited,14012011,113.00,114.70,105.25,108.
55,37751
TCIFINANC.NS,TCI Finance Limited,14012011,70.00,72.50,70.00,72.50,95118
TCS.NS,Tata Consultancy Services Limited,14012011,1129.90,1150.00,1120.00,1120.1
5,1575846
TECHM.NS,Tech Mahindra Limited,14012011,676.05,696.90,675.00,677.65,66785
TELEDATAI.NS,Teledata Informatics Limited,14012011,0.80,0.80,0.75,0.75,1423259
TEXMACOLT.NS,Texmaco Limited,14012011,50.25,51.40,48.65,49.10,618385
TFCILTD.NS,Tourism Finance Corpn of India Ltd,14012011,34.00,36.30,33.45,34.35,5
16704
TFL.NS,Transwarranty Finance Limited,14012011,22.30,22.30,21.65,21.70,2072
THANGAMAY.NS,Thangamayil Jewellery Limited,14012011,163.00,165.00,160.50,161.20,
9842
THEMISMED.NS,Themis Medicare Limited,14012011,240.00,244.00,236.30,236.40,86
THERMAX.NS,Thermax Ltd,14012011,754.60,777.00,748.00,756.70,56455
THIRUSUGA.NS,Thiru Arooran Sugars Limited,14012011,176.00,184.85,170.00,173.60,2
670
THOMASCOO.NS,Thomas Cook (India) Ltd,14012011,57.00,57.55,55.50,55.80,118294
TIDEWATER.NS,Tide Water Oil Co. (India) Limited,14012011,7690.00,7799.00,7519.85
,7540.80,1588
TIIL.NS,Technocraft Industries (India) Limited,14012011,63.65,68.40,62.00,64.20,
6469
TIL.NS,TIL Ltd,14012011,655.00,670.00,651.00,655.85,1764
TIMESGTY.NS,TIMES GUARANTY LIMITED,14012011,60.60,60.60,56.10,56.10,719
TIMETECHN.NS,Time Technoplast Limited,14012011,48.10,52.25,48.10,50.35,254891
TIMKEN.NS,Timken India Limited,14012011,174.05,181.90,173.10,174.85,65517
TINPLATE.NS,The Tinplate Company of India Limited,14012011,70.30,72.50,68.85,69.
25,118518
TIPSINDLT.NS,TIPS Industries Limited,14012011,37.30,37.80,35.10,35.60,23697
TIRUMALCH.NS,Thirumalai Chemicals Ltd,14012011,119.90,119.90,116.00,117.00,1638
TITAN.NS,Titan Industries Ltd.,14012011,3429.95,3534.90,3381.15,3409.65,424536
TNPETRO.NS,Tamilnadu PetroProducts Ltd.,14012011,18.65,19.95,18.40,19.70,279173
TNPL.NS,Tamil Nadu Newsprint & Papers Ltd,14012011,134.50,136.60,133.00,135.05,2
6219
TNTELE.NS,Tamilnadu Telecommunication Ltd,14012011,7.90,8.05,7.65,8.05,1160
TODAYS.NS,Todays Writing Products Limited,14012011,11.60,11.60,10.60,10.85,9689
TOKYOPLAS.NS,Tokyo Plast International Ltd,14012011,14.00,14.00,13.00,13.00,2
TORNTPHAR.NS,Torrent Pharmaceuticals Ltd.,14012011,590.00,590.00,579.00,583.55,1
5434
TORNTPOWE.NS,Torrent Power Limited,14012011,245.60,246.65,239.25,240.90,36093
TRENT.NS,Trent Ltd.,14012011,869.00,890.00,869.00,879.10,2593
TRF.NS,TRF Limited,14012011,516.10,520.70,502.65,513.30,3724
TRICOM.NS,Tricom India Limited,14012011,15.75,16.10,15.60,15.80,16471
TRIGYN.NS,Trigyn Technologies Limited,14012011,22.20,22.70,21.65,22.20,29251
TRIL.NS,Transformers And Rectifiers (India) Limited,14012011,310.00,328.90,310.0
0,320.80,10068
TRIVENI.NS,Triveni Engineering & Industries Limited,14012011,101.00,103.40,98.90
,99.70,311578
TTKHEALTH.NS,TTK Healthcare Limited,14012011,360.10,375.00,352.00,355.60,7010
TTKPRESTI.NS,TTK Prestige Ltd.,14012011,1592.60,1660.00,1592.60,1617.45,57189
TTL.NS,T T Limited,14012011,32.00,36.00,32.00,35.15,11127
TTML.NS,Tata Teleservices (Maharashtra) Limited,14012011,18.65,18.85,18.35,18.50
,1178567
TUBEINVES.NS,Tube Investments of India Ltd,14012011,145.00,148.00,143.60,145.00,
65942
TULIP.NS,Tulip IT Services Limited,14012011,163.55,165.85,161.50,162.80,184905
TULSI.NS,TULSI.NS,14012011,24.60,24.70,23.40,23.90,232663
TV-18.NS,Television Eighteen India Ltd.,14012011,69.55,73.15,69.55,71.55,486967
TVSELECT.NS,TVS Electronics Limited,14012011,25.45,26.00,23.75,25.00,16503
TVSMOTOR.NS,TVS Motor Company Limited,14012011,63.00,63.00,60.05,60.45,3210272
TVSSRICHA.NS,TVS Srichakra Ltd,14012011,274.00,287.00,270.00,282.10,1838
TVTODAY.NS,TV Today Network Limited,14012011,65.80,66.20,64.10,64.75,39036
TWL.NS,TWL.NS,14012011,486.20,495.00,472.50,476.85,167133
UBENGG.NS,UB Engineering Ltd.,14012011,138.60,143.45,137.15,139.30,8142
UBHOLDING.NS,UBHOLDING.NS,14012011,276.40,279.50,268.00,269.70,79660
UBL.NS,United Breweries Limited,14012011,484.20,491.00,470.00,473.90,52720
UCALFUEL.NS,Ucal Fuel Systems Ltd,14012011,66.50,67.25,65.55,65.90,7077
UCOBANK.NS,UCO Bank,14012011,105.25,108.90,104.55,105.60,3162406
UFLEX.NS,UFLEX Limited,14012011,195.40,197.50,184.25,186.10,595674
ULTRACEMC.NS,UltraTech Cement Limited,14012011,1039.95,1039.95,993.95,1020.70,44
574
UNICHEMLA.NS,Unichem Laboratories Ltd,14012011,216.65,224.95,195.00,203.95,32313
UNIENTER.NS,Uniphos Enterprises Limited,14012011,35.05,35.25,34.50,34.65,1975
UNIONBANK.NS,Union Bank of India,14012011,320.95,323.25,310.40,311.50,380247
UNIPHOS.NS,United Phosphorous Limited,14012011,158.95,162.50,151.80,154.05,93599
8
UNIPLY.NS,Uniply Industries Limited,14012011,14.00,14.35,13.85,13.90,8348
UNITECH.NS,Unitech Ltd,14012011,59.90,60.90,56.85,57.45,23376520
UNITEDTEA.NS,United Nilgiri Tea Limited,14012011,135.10,147.80,135.10,140.80,557
8
UNITY.NS,Unity Infraprojects Limited,14012011,89.00,90.85,86.95,87.55,155292
UNIVCABLE.NS,Universal Cables Ltd,14012011,78.65,81.70,78.00,78.60,1839
UPERGANGE.NS,Upper Ganges Sugar & Industries Ltd,14012011,53.60,53.70,51.65,52.3
5,10163
USHAMART.NS,Usha Martin Limited,14012011,68.00,68.50,66.10,66.75,57071
UTISUNDER.NS,UTI Mutual Fund,14012011,910.00,950.00,858.00,920.80,136
UTTAMSTL.NS,Uttam Galva Steels Limited,14012011,129.50,130.35,123.65,124.40,1013
10
UTTAMSUGA.NS,Uttam Sugar Mills Limited,14012011,48.45,48.55,45.00,46.05,16623
UTVSOF.NS,UTV Software Communications Limited,14012011,550.00,557.60,538.00,547.
50,14381
VAIBHAVGE.NS,Vaibhav Gems Limited,14012011,22.10,24.70,22.10,23.70,1601
VAKRANSOF.NS,Vakrangee Softwares Limited,14012011,292.70,302.95,292.70,295.00,13
585
VALECHAEN.NS,Valecha Engineering Limited,14012011,119.25,120.05,115.15,117.20,28
336
VALUEIND.NS,VALUEIND.NS,14012011,24.15,24.75,24.00,24.35,22866
VARDHACRL.NS,Vardhman Acrylics Limited,14012011,11.00,11.05,10.90,10.90,90435
VARDMNPOL.NS,Vardhman Polytex Limited,14012011,63.15,67.00,63.15,64.70,1821
VARUN.NS,Varun Industries Limited,14012011,221.00,222.40,211.90,213.80,47235
VARUNSHIP.NS,Varun Shipping Co. Ltd.,14012011,31.85,32.05,31.10,31.30,127848
VASCONEQ.NS,Vascon Engineers Limited,14012011,122.30,124.00,121.15,123.10,5168
VENKEYS.NS,Venky's (India) Limited,14012011,659.00,660.00,626.00,629.05,74423
VENUSREM.NS,Venus Remedies Limited,14012011,250.00,252.75,238.10,242.15,5615
VESUVIUS.NS,Vesuvius India Ltd,14012011,323.00,331.00,316.00,316.90,2084
VGUARD.NS,VGUARD.NS,14012011,170.50,174.70,167.05,172.65,86416
VHL.NS,Vardhman Holdings Limited,14012011,470.00,470.30,470.00,470.30,26
VICEROY.NS,Viceroy Hotels Limited,14012011,38.10,41.35,37.75,38.50,142785
VIDEOIND.NS,Videocon Industries Limited,14012011,211.20,212.90,207.50,208.00,441
722
VIJAYABAN.NS,Vijaya Bank,14012011,97.40,98.70,90.55,91.45,2793128
VIJSHAN.NS,VIJSHAN.NS,14012011,28.50,29.15,27.75,28.05,4452
VIKASHMET.NS,Vikash Metal & Power Limited,14012011,15.60,15.85,15.15,15.85,6462
VIMTALABS.NS,Vimta Labs Limited,14012011,29.80,30.15,29.25,29.45,8956
VINATIORG.NS,Vinati Organics Limited,14012011,73.50,73.50,70.50,71.40,21842
VINDHYATE.NS,Vindhya Telelinks Ltd.,14012011,262.80,262.80,248.20,253.50,1157
VINYLINDI.NS,Vinyl Chemicals (India) Limited,14012011,12.95,13.70,12.10,13.65,29
54
VIPIND.NS,VIP Industries Ltd.,14012011,608.60,612.70,583.00,587.45,674777
VIPUL.NS,Vipul Limited,14012011,18.80,18.80,16.70,17.95,15489
VISAKAIND.NS,Visaka Industries Ltd.,14012011,123.00,123.00,120.00,120.15,6704
VISASTEEL.NS,Visa Steel Limited,14012011,40.65,41.30,40.60,41.05,256892
VISESHINF.NS,Visesh Infotecnics Limited,14012011,7.05,7.50,7.00,7.20,6704
VISHALRET.NS,Vishal Retail Limited,14012011,32.15,32.65,31.25,31.45,52507
VISUINTL.NS,Visu International Limited,14012011,3.80,3.80,3.70,3.75,1358
VIVIMEDLA.NS,Vivimed Labs Limited,14012011,290.00,290.00,278.25,281.05,31156
VLSFINANC.NS,VLS Finance Ltd.,14012011,17.15,18.25,16.70,16.95,17575
VOLTAMP.NS,Voltamp Transformers Limited,14012011,715.00,716.00,700.00,702.15,590
0
VOLTAS.NS,Voltas Ltd.,14012011,205.15,210.90,205.15,206.90,295592
VSTIND.NS,VST Industries Ltd.,14012011,648.90,663.90,643.00,648.15,5578
VTL.NS,Vardhman Textiles Limited,14012011,297.50,297.50,281.00,283.55,6047
WABCO-TVS.NS,WABCO-TVS (INDIA) Limited,14012011,980.00,990.00,970.00,972.00,253
WALCHANNA.NS,Walchandnagar Industries Ltd,14012011,157.10,158.90,153.15,154.75,2
7617
WANBURY.NS,Wanbury Limited,14012011,42.70,43.80,41.60,41.95,9988
WEBELSOLA.NS,Webel-SL Energy Systems Limited,14012011,96.00,100.00,93.50,95.15,1
7066
WEIZMANIN.NS,Weizmann Ltd,14012011,17.60,18.30,17.00,17.50,2848
WELSPUNIN.NS,Welspun India Limited,14012011,52.00,52.85,51.30,51.65,96688
WENDT.NS,Wendt (India) Ltd.,14012011,1050.00,1063.00,1050.00,1050.00,411
WHEELS.NS,Wheels India Ltd,14012011,248.30,262.00,246.60,258.30,318
WHIRLPOOL.NS,Whirpool Of India Limited,14012011,260.00,267.00,245.95,250.30,1217
70
WILLAMAGO.NS,Williamson Magor & Co Ltd,14012011,55.25,61.45,55.05,56.00,25624
WINDSOR.NS,Windsor Machines Limited,14012011,77.90,78.40,75.25,77.30,11921
WINSOMYAR.NS,Winsome Yarns Ltd,14012011,2.35,2.50,2.35,2.40,14104
WIPRO.NS,Wipro Ltd,14012011,451.25,468.00,451.25,463.10,1978448
WOCKPHARM.NS,Wockhardt Limited,14012011,341.20,361.70,338.00,348.20,53622
WSI.NS,W S Industries (I) Ltd,14012011,29.90,30.25,29.00,29.55,3204
WSTCSTPAP.NS,West Coast Paper Mills Ltd,14012011,84.30,88.00,83.00,86.70,29187
WWIL.NS,Wire and Wireless (India) Limited,14012011,11.10,11.35,11.05,11.10,72861
5
WYETH.NS,Wyeth Limited,14012011,860.00,869.00,842.00,859.95,10741
XPROINDIA.NS,Xpro India Limited,14012011,62.50,64.10,60.10,60.95,55407
YESBANK.NS,Yes Bank Limited,14012011,267.90,270.45,259.00,260.15,2632363
ZEEL.NS,Zee Entertainment Enterprises Ltd,14012011,134.50,134.50,108.30,117.65,1
4090199
ZEENEWS.NS,Zee News Limited,14012011,13.05,13.15,12.85,12.90,486074
ZENITHBIR.NS,Zenith Birla (India) Limited,14012011,10.00,10.00,9.75,9.80,99704
ZENITHCOM.NS,Zenith Computers Limited,14012011,25.00,25.75,24.35,24.75,1504
ZENITHEXP.NS,Zenith Exports Ltd.,14012011,56.00,61.55,56.00,56.50,401
ZENITHINF.NS,Zenith Infotech Ltd.,14012011,163.30,177.00,163.30,169.00,8169
ZENSARTEC.NS,Zensar Technologies Limited,14012011,181.00,186.50,179.00,180.50,24
2938
ZICOM.NS,Zicom Electronic Security Systems Limited,14012011,48.70,48.80,45.90,46
.35,63802
ZODIACLOT.NS,Zodiac Clothing Company Ltd,14012011,352.55,373.00,337.00,343.80,68
00
ZODJRDMKJ.NS,Zodiac JRD- MKJ Ltd,14012011,23.55,24.40,23.55,24.40,401
ZUARIAGRO.NS,Zuari Industries Ltd.,14012011,644.95,648.00,622.00,629.25,32709
ZYDUSWELL.NS,Zydus Wellness Limited,14012011,598.00,614.90,597.00,601.70,23281
ZYLOG.NS,Zylog Systems Limited,14012011,374.00,386.50,368.15,376.30,146897
20MICRONS.NS,20 Microns Limited,17012011,44.00,44.65,42.90,43.10,8945
3IINFOTEC.NS,3I Infotech Limited,17012011,56.30,56.30,54.55,54.90,299102
3MINDIA.NS,3M India Limited,17012011,3676.05,3724.50,3676.05,3702.00,40
AARTIDRUG.NS,Aarti Drugs Ltd.,17012011,137.90,140.00,133.00,138.25,6518
AARTIIND.NS,Aarti Industries Ltd.,17012011,57.00,57.50,55.00,55.20,19995
AARVEEDEN.NS,Aarvee Denims & Exports Limited,17012011,65.05,71.95,65.05,66.75,15
46
ABAN.NS,Aban Offshore Ltd.,17012011,714.50,720.55,706.55,715.20,553191
ABB.NS,ABB Limited,17012011,745.05,754.00,740.10,746.35,34968
ABBOTINDI.NS,Abbott India Limited,17012011,1260.10,1284.00,1213.00,1216.15,2494
ABCIL.NS,Aditya Birla Chemicals (India) Limited,17012011,136.00,139.00,132.00,13
3.75,6085
ABGSHIP.NS,ABG Shipyard Limited,17012011,365.00,371.00,361.50,364.85,450790
ABHISHEK.NS,Abhishek Corporation Limited,17012011,17.50,17.60,17.00,17.15,6347
ABIRLANUV.NS,Aditya Birla Nuvo Limited,17012011,745.00,747.25,719.05,726.45,4186
5
ABSHEKIND.NS,Abhishek Industries Limited,17012011,15.35,15.95,15.10,15.35,23878
ACC.NS,ACC Limited,17012011,1005.00,1022.95,999.30,1009.15,131173
ACE.NS,Action Construction Equipment Limited,17012011,50.00,50.45,48.25,48.80,97
282
ACKRUTI.NS,Ackruti City Limited,17012011,238.20,242.00,235.55,238.20,18382
ADANIENT.NS,Adani Enterprises Limited,17012011,637.00,645.00,603.65,609.35,54394
1
ADANIPOWE.NS,Adani Power Limited,17012011,120.60,123.40,120.00,122.50,1761015
ADHUNIK.NS,Adhunik Metaliks Limited,17012011,100.05,100.85,97.15,97.85,98134
ADORWELD.NS,Ador Welding Limited,17012011,190.00,190.00,185.00,186.60,4477
ADSL.NS,Allied Digital Services Limited,17012011,177.00,178.90,172.00,172.75,186
51
ADVANIHOT.NS,Advani Hotels & Resorts (India) Limited,17012011,37.50,40.30,36.55,
38.00,32
ADVANTA.NS,Advanta India Limited,17012011,355.15,359.95,350.00,351.70,7066
AEGISCHEM.NS,Aegis Logistics Limited,17012011,292.00,299.70,291.00,295.55,53579
AFL.NS,Accel Frontline Limited,17012011,47.50,47.65,46.35,46.70,2416
AFTEK.NS,Aftek Limited,17012011,15.65,16.25,15.25,15.80,210161
AGRODUTCH.NS,Agro Dutch Industries Limited,17012011,13.85,14.25,13.35,13.50,4188
9
AHLUCONT.NS,Ahluwalia Cont Ind Limited,17012011,150.00,153.60,150.00,152.30,2343
9
AHMEDFORG.NS,Ahmednagar Forgings Ltd,17012011,140.25,145.80,140.00,144.30,32495
AIAENG.NS,AIA Engineering Limited,17012011,392.00,395.00,383.20,387.90,3960
AJANTPHAR.NS,Ajanta Pharma Limited,17012011,195.00,197.95,179.30,181.00,21957
AJMERA.NS,Ajmera Realty & Infra India Limited,17012011,178.05,183.00,170.65,178.
55,61012
AKSHOPTFB.NS,Aksh Optifibre Limited,17012011,12.70,13.60,12.55,13.30,160716
ALBK.NS,Allahabad Bank,17012011,200.95,204.80,197.55,203.60,643579
ALCHEM.NS,Alchemist Ltd,17012011,241.00,242.00,241.00,241.50,95940
ALEMBICLT.NS,Alembic Limited,17012011,67.05,68.35,66.60,67.90,67898
ALFALAVAL.NS,Alfa Laval India Ltd,17012011,1168.00,1219.90,1168.00,1200.00,220
ALKALI.NS,Alkali Metals Limited,17012011,69.55,70.70,67.50,67.90,12827
ALKYLAMIN.NS,Alkyl Amines Chemicals Ltd.,17012011,84.00,90.00,82.00,82.50,1937
ALLCARGO.NS,Allcargo Global Logistics Limited,17012011,137.00,143.85,137.00,139.
20,11917
ALLSEC.NS,Allsec Technologies Limited,17012011,34.95,35.30,33.20,33.90,4059
ALMONDZ.NS,Almondz Global Securities Limited,17012011,38.00,38.70,35.30,36.10,36
82
ALOKTEXT.NS,Alok Industries Limited,17012011,25.05,25.60,24.65,24.90,9300883
ALPA.NS,Alpa Laboratories Limited,17012011,14.00,14.00,13.55,13.65,1390
ALPHAGEO.NS,Alphageo (India) Limited,17012011,159.00,162.50,152.10,153.50,3422
ALPSINDUS.NS,Alps Industries Ltd.,17012011,6.35,6.65,6.10,6.20,41446
AMARAJABA.NS,Amara Raja Batteries Ltd,17012011,188.70,195.00,180.50,181.90,94884
AMARAJABA.NS,Amara Raja Batteries Ltd,17012011,188.70,195.00,180.50,181.90,94884
AMARJOTHI.NS,Amarjothi Spinning Mills,17012011,54.00,55.30,54.00,54.10,1619
AMBIKCO.NS,Ambika Cotton Mills Limited,17012011,195.70,198.00,189.05,192.85,5477
AMBUJACEM.NS,Ambuja Cements Ltd,17012011,126.95,127.80,125.50,125.85,725210
AMDIND.NS,AMDIND.NS,17012011,22.00,22.60,21.25,21.80,6557
AMRUTANJA.NS,Amrutajan Health Limited,17012011,665.00,694.00,660.00,667.25,24931
AMTEKAUTO.NS,Amtek Auto Ltd,17012011,127.45,129.00,124.85,127.60,181399
AMTEKINDI.NS,Amtek India Limited,17012011,73.00,73.70,72.50,73.20,147243
ANANTRAJ.NS,Anant Raj Industries Limited,17012011,99.50,100.45,94.60,98.85,54805
9
ANDHRABAN.NS,Andhra Bank,17012011,129.00,130.50,125.70,127.30,1025131
ANDHRSUGA.NS,The Andhra Sugars Ltd,17012011,112.05,113.40,111.50,111.90,6170
ANIKINDS.NS,ANIKINDS.NS,17012011,47.00,48.00,47.00,47.60,4552
ANKURDRUG.NS,Ankur Drugs And Pharma Limited,17012011,88.90,89.60,86.00,86.20,797
83
ANSALHSG.NS,Ansal Housing and Construction Limited,17012011,52.00,52.75,49.85,50
.20,37963
ANTGRAPHI.NS,Antarctica Ltd,17012011,0.35,0.40,0.35,0.40,49615
APARINDS.NS,Apar Industries Limited,17012011,221.00,225.00,212.55,215.40,5311
APCOTEXIN.NS,Apcotex Industries Limited,17012011,152.00,152.50,145.05,148.45,144
9
APIL.NS,Alstom Projects India Limited,17012011,658.00,660.00,636.10,639.75,30920
APOLLOHOS.NS,Apollo Hospitals Enterprise Ltd,17012011,470.25,472.95,465.10,466.8
5,11257
APOLLOTYR.NS,Apollo Tyres Ltd,17012011,59.50,59.65,56.05,56.35,2296104
APPAPER.NS,The Andhra Pradesh Paper Mills Limited,17012011,161.20,164.60,153.40,
154.50,5834
APTECHT.NS,Aptech Limited,17012011,120.60,121.65,118.00,119.60,113828
AQUA.NS,Aqua Logistics Limited,17012011,34.85,34.85,33.25,33.75,140881
ARCHIDPLY.NS,Archidply Industries Limited,17012011,23.85,24.00,23.30,23.40,3275
ARCHIES.NS,Archies Limited,17012011,42.15,43.10,42.05,42.40,82832
ARIES.NS,Aries Agro Limited,17012011,118.50,122.35,113.00,114.65,20960
ARIHANT.NS,Arihant Foundations & Housing Ltd,17012011,90.00,90.00,80.05,83.35,42
4
ARL.NS,Arvind Remedies Limited,17012011,2.00,2.10,2.00,2.05,96311
AROGRANIT.NS,Aro Granite Industries Limited,17012011,47.60,48.50,46.50,46.85,160
8
ARROWTEX.NS,Arrow Textiles Limited,17012011,10.75,11.85,10.75,10.85,16218
ARSHIYA.NS,Arshiya International Limited,17012011,241.00,241.90,224.05,226.90,10
108
ARVIND.NS,Arvind Limited,17012011,62.80,63.20,59.10,59.60,1558686
ASAHIINDI.NS,Asahi India Glass Limited,17012011,94.00,94.65,89.35,90.00,89650
ASAL.NS,Automotive Stampings and Assemblies Limited,17012011,83.05,87.00,83.00,8
6.35,9716
ASHAPURMI.NS,Ashapura Minechem Ltd,17012011,36.00,36.55,34.25,34.60,47577
ASHIMASYN.NS,Ashima Limited,17012011,6.25,6.35,6.25,6.25,4065
ASHOKLEY.NS,Ashok Leyland Ltd,17012011,59.60,64.00,58.50,59.00,4996250
ASIANELEC.NS,Asian Electronics Ltd,17012011,18.05,18.35,17.75,17.85,54047
ASIANPAIN.NS,Asian Paints Limited,17012011,2695.55,2695.55,2655.00,2662.85,20883
0
ASIANTILE.NS,Asian Granito India Limited,17012011,53.05,54.00,51.00,51.20,2470
ASIL.NS,Amit Spinning Industries Limited,17012011,4.65,4.65,4.65,4.65,1004
ASSAMCO.NS,Assam Company Limited,17012011,19.65,19.65,18.75,18.80,838839
ASTEC.NS,Astec LifeSciences Limited,17012011,55.00,56.60,54.75,55.15,9840
ASTRAL.NS,Astral Poly Technik Limited,17012011,150.00,150.85,141.45,142.55,12347
ASTRAMICR.NS,Astra Microwave Products Limited,17012011,43.00,43.00,40.20,40.40,6
2695
ASTRAZEN.NS,AstraZeneca Pharma India Limited,17012011,1225.10,1269.00,1225.10,12
59.25,128
ATFL.NS,Agro Tech Foods Limited,17012011,364.00,370.80,358.15,370.05,16434
ATLANTA.NS,Atlanta Limited,17012011,88.00,88.00,85.10,85.80,172496
ATLASCYCL.NS,Atlas Cycles (Haryana) Ltd,17012011,213.50,217.90,211.00,212.70,142
43
ATUL.NS,Atul Ltd.,17012011,168.85,170.00,162.05,162.70,30097
AURIONPRO.NS,Aurionpro Solutions Limited,17012011,219.95,220.00,216.50,216.50,21
AUROPHARM.NS,Aurobindo Pharma Ltd,17012011,1292.55,1307.00,1273.00,1277.70,10122
6
AUSTRAL.NS,Austral Coke & Projects Limited,17012011,4.10,4.15,4.00,4.00,462705
AUTOAXLES.NS,Automative Axles Ltd,17012011,417.00,420.00,398.15,401.30,3155
AUTOIND.NS,Autoline Industries Limited,17012011,202.05,205.75,194.50,196.25,3206
6
AUTOLITIN.NS,Autolite (India) Limited,17012011,22.05,22.70,22.05,22.05,404
AVENTIS.NS,Aventis Pharma Limited,17012011,1833.50,1934.00,1833.50,1878.70,291
AVTNPL.NS,AVT Natural Products Limited,17012011,108.00,119.85,108.00,110.10,1117
AXISBANK.NS,Axis Bank Limited,17012011,1212.00,1240.00,1200.10,1229.00,2063871
BAGFILMS.NS,B.A.G Films and Media Limited,17012011,9.50,9.65,9.35,9.40,164434
BAJAJ-AUT.NS,BAJAJ-AUT.NS,17012011,1244.00,1276.00,1223.45,1268.40,563657
BAJAJELEC.NS,Bajaj Electricals Limited,17012011,217.45,218.00,207.55,213.05,2230
8
BAJAJFINS.NS,BAJAJFINS.NS,17012011,420.10,429.95,410.15,413.45,9412
BAJAJHIND.NS,Bajaj Hindusthan Ltd,17012011,101.20,101.55,94.55,95.10,1826490
BAJAJHLDN.NS,BAJAJHLDN.NS,17012011,737.20,764.00,737.20,744.80,26429
BALAJITEL.NS,Balaji Telefilms Ltd.,17012011,37.05,37.20,35.55,36.00,92691
BALAMINES.NS,Balaji Amines Limited,17012011,43.30,45.00,42.60,42.75,16673
BALKRISIN.NS,Balkrishna Industries Limited,17012011,125.00,125.00,122.10,123.35,
4656
BALLARPUR.NS,BALLARPUR.NS,17012011,33.00,36.40,33.00,36.00,181960
BALMLAWRI.NS,Balmer Lawrie & Co. Ltd,17012011,555.00,564.00,541.00,545.30,19232
BALPHARMA.NS,Bal Pharma Limited,17012011,34.05,34.50,32.65,33.10,59940
BALRAMCHI.NS,Balrampur Chini Mills Ltd,17012011,79.60,81.15,77.10,77.55,1951364
BANARISUG.NS,Bannari Amman Sugars Ltd,17012011,790.00,799.00,780.00,788.25,70
BANCOINDI.NS,Banco Products (I) Ltd,17012011,80.00,80.00,78.05,78.20,6669
BANG.NS,BANG.NS,17012011,38.70,40.70,37.90,39.50,33206
BANKBAROD.NS,Bank of Baroda,17012011,827.00,840.00,811.20,829.45,254402
BANKBEES.NS,Benchmark Asset Management Company Pvt. Ltd.,17012011,1060.00,1120.0
0,1040.00,1059.51,1772
BANKINDIA.NS,Bank of India,17012011,415.00,441.00,408.90,437.30,1647540
BANSWRAS.NS,Banswara Syntex Limited,17012011,136.00,136.00,129.50,131.95,5397
BARTRONIC.NS,Bartronics India Limited,17012011,81.00,81.85,78.00,78.60,136075
BASF.NS,BASF India Ltd,17012011,592.00,602.90,586.10,591.30,2639
BASML.NS,Bannari Amman Spinning Mills Limited,17012011,121.20,126.95,121.20,126.
90,393
BATAINDIA.NS,Bata India Ltd,17012011,371.00,373.00,362.00,364.20,137468
BATLIBOI.NS,Batliboi Limited,17012011,27.05,29.60,27.00,27.90,3155
BAYERCROP.NS,Bayer Cropscience Limited,17012011,824.00,830.00,781.65,807.20,8298
BBL.NS,Bharat Bijlee Ltd.,17012011,924.00,935.00,906.00,910.55,1774
BBTC.NS,Bombay Burmah Trading Corp. Ltd,17012011,446.00,516.80,446.00,480.35,228
779
BEL.NS,Bharat Electronics Ltd,17012011,1690.25,1699.95,1671.65,1693.10,18619
BEML.NS,Bharat Earth Movers Ltd,17012011,945.00,957.00,931.00,945.20,55856
BEPL.NS,Bhansali Engineering Polymers Ltd,17012011,37.75,38.00,36.20,37.90,4964
BERGEPAIN.NS,Berger Paints (I) Ltd,17012011,102.00,102.00,95.00,95.15,44514
BFUTILITI.NS,BF Utilities Limited,17012011,778.40,778.40,745.00,748.15,222812
BGRENERGY.NS,BGR Energy Systems Limited,17012011,615.00,626.00,610.00,612.75,145
777
BHAGWATIH.NS,Bhagwati Banquets and Hotels Limited,17012011,118.00,118.00,105.10,
108.85,1997
BHAGYNAGA.NS,Bhagyanagar India Limited,17012011,18.75,18.95,18.20,18.35,8728
BHARATFOR.NS,Bharat Forge Co. Ltd,17012011,345.30,354.55,342.00,350.80,473197
BHARATGEA.NS,Bharat Gears Ltd,17012011,58.75,59.00,58.00,58.50,277
BHARATRAS.NS,Bharat Rasayan Ltd,17012011,75.25,81.50,75.25,81.10,225
BHARTIART.NS,Bharti Airtel Limited,17012011,340.50,352.00,339.65,348.50,3349337
BHARTISHI.NS,Bharati Shipyard Limited,17012011,185.50,186.50,178.00,178.80,10094
0
BHEL.NS,Bharat Heavy Electricals Ltd,17012011,2196.00,2205.80,2175.00,2186.00,52
8957
BHUSANSTL.NS,Bhushan Steel Limited,17012011,418.05,423.90,408.00,413.35,382808
BIL.NS,Bhartiya International Limited,17012011,77.00,77.00,69.35,70.25,39487
BILPOWER.NS,Bilpower Limited,17012011,130.50,131.00,127.95,128.10,3452
BIMETAL.NS,Bimetal Bearings Limited,17012011,285.00,286.00,276.50,277.15,395
BINANICEM.NS,Binani Cement Limited,17012011,86.10,88.70,86.10,87.65,14923
BINANIIND.NS,Binani Industries Limited,17012011,231.95,234.95,219.00,221.80,3540
89
BINDALAGR.NS,Oswal Chemicals & Fertilizers Ltd.,17012011,45.10,46.15,44.80,45.00
,1003067
BIOCON.NS,Biocon Limited,17012011,378.95,380.90,366.65,369.15,608695
BIRLACORP.NS,Birla Corporation Ltd,17012011,334.50,339.75,326.00,328.70,4515
BIRLAERIC.NS,Birla Ericsson Optical Ltd,17012011,17.40,18.00,17.00,17.45,1040
BIRLAMONE.NS,Birlamone,17012011,32.00,32.25,31.30,31.70,12734
BIRLAPOWE.NS,Birla Power Solutions Limited,17012011,1.15,1.15,1.10,1.10,2014989
BLBLIMITE.NS,BLB Limited,17012011,10.85,10.85,10.60,10.60,1950
BLKASHYAP.NS,B. L. Kashyap and Sons Limited,17012011,29.00,29.00,27.05,27.15,421
25
BLUECHIP.NS,Blue Chip India Ltd,17012011,1.80,1.85,1.75,1.80,61976
BLUEDART.NS,Blue Dart Express Ltd,17012011,1026.95,1026.95,975.40,1007.55,2123
BLUESTARC.NS,Blue Star Limited,17012011,405.00,408.70,395.00,399.45,119156
BLUESTINF.NS,Blue Star Infotech Limited,17012011,132.50,132.50,124.00,125.25,168
53
BOC.NS,BOC India Limited,17012011,295.50,318.00,294.40,315.40,116479
BOMDYEING.NS,Bombay Dyeing & Mfg Co. Ltd,17012011,437.00,443.00,431.05,438.55,12
4557
BOSCHLTD.NS,BOSCHLTD.NS,17012011,6344.00,6399.00,6262.00,6299.75,1008
BPCL.NS,Bharat Petroleum Corpn. Ltd,17012011,613.90,616.60,583.15,585.60,991618
BPL.NS,BPL.NS,17012011,30.60,30.60,28.55,28.80,38160
BRANDHOUS.NS,Brandhouse Retails Limited,17012011,27.15,27.80,26.50,26.65,56435
BRFL.NS,Bombay Rayon Fashions Limited,17012011,205.15,207.25,203.45,205.95,84580
BRIGADE.NS,Brigade Enterprises Limited,17012011,104.45,104.50,100.45,101.45,1251
0
BRITANNIA.NS,Britannia Industries Ltd,17012011,368.55,373.95,352.00,354.90,25405
BROADCAST.NS,Broadcast Initiatives Limited,17012011,15.70,15.70,14.50,14.95,7368
BSELINFRA.NS,BSEL Infrastructure Realty Limited,17012011,6.80,7.15,6.80,6.90,762
38
BSL.NS,BSL Ltd,17012011,26.10,27.15,26.00,26.10,672
BURNPUR.NS,Burnpur Cement Limited,17012011,9.45,9.60,9.15,9.25,16142
BVCL.NS,Barak Valley Cements Limited,17012011,25.65,25.70,25.35,25.35,1045
CADILAHC.NS,Cadila Healthcare Limited,17012011,777.30,782.00,763.00,773.45,32572
CAIRN.NS,Cairn India Limited,17012011,337.00,341.00,332.05,340.30,1131000
CALSOFT.NS,California Software Company Limited,17012011,38.50,39.00,38.25,38.35,
1175
CAMBRIDGE.NS,Cambridge Solutions Limited,17012011,44.40,44.40,42.70,43.30,10337
CAMLIN.NS,Camlin Ltd.,17012011,50.00,50.00,48.65,49.40,57039
CANBK.NS,CANARA BANK,17012011,549.00,549.00,523.55,528.20,1024110
CANDC.NS,C & C Constructions Limited,17012011,195.00,195.00,185.25,188.00,3603
CANFINHOM.NS,Can Fin Homes Ltd,17012011,118.05,125.80,117.60,118.85,410603
CARBORUNI.NS,Carborundum Universal Ltd,17012011,250.00,251.00,245.10,249.05,2655
1
CAROLINFO.NS,Carol Info Services Limited,17012011,148.05,148.05,143.75,144.50,17
120
CASTROL.NS,Castrol India Ltd,17012011,420.00,449.60,420.00,443.50,158219
CCCL.NS,Consolidated Construction Consortium Limited,17012011,53.05,54.40,50.65,
52.00,194137
CCL.NS,CCL Products (India) Limited,17012011,251.00,298.00,243.00,259.55,399577
CEATLTD.NS,CEAT Limited,17012011,125.00,125.90,120.10,120.75,45555
CELEBRITY.NS,Celebrity Fashions Limited,17012011,19.80,19.80,18.10,18.25,776
CELESTIAL.NS,Celestial Labs Limited,17012011,23.30,23.30,20.60,22.80,73392
CENTENKA.NS,Century Enka Ltd,17012011,177.00,179.85,173.05,174.75,17323
CENTEXT.NS,Century Extrusions Limited,17012011,4.00,4.30,3.70,4.05,22995
CENTRALBK.NS,Central Bank of India,17012011,171.20,172.00,164.50,166.00,372118
CENTUM.NS,Solectron Centum Electronics Limited,17012011,113.00,113.00,111.50,111
.50,40
CENTURYPL.NS,Century Plyboards (India) Limited,17012011,56.30,58.50,56.00,58.05,
37189
CENTURYTE.NS,Century Textiles & Industries Ltd,17012011,375.00,378.00,358.25,360
.00,380344
CERA.NS,Cera Sanitaryware Limited,17012011,156.00,160.90,155.00,155.90,2547
CESC.NS,CESC Ltd.,17012011,343.00,343.00,332.20,334.05,223174
CHAMBLFER.NS,Chambal Fertilizers & Chemicals Ltd,17012011,75.10,76.25,73.50,74.1
0,1961499
CHEMFALKA.NS,CHEMFAB ALKALIS LIMITED,17012011,60.85,63.30,60.85,61.80,982
CHEMPLAST.NS,Chemplast Sanmar Ltd.,17012011,7.30,7.35,6.85,6.95,70155
CHENNPETR.NS,Chennai Petroleum Corporation Limited,17012011,226.00,229.80,224.15
,227.40,249365
CHESLINTE.NS,Cheslind Textiles Ltd,17012011,14.15,15.50,14.10,14.35,1963
CHETTINAD.NS,Chettinad Cement Corporation Ltd,17012011,501.00,501.00,492.00,492.
60,33003
CINEMAX.NS,Cinemax India Limited,17012011,54.10,55.00,53.15,53.80,11817
CINEVISTA.NS,Cinevistaas Limited,17012011,4.20,4.75,4.10,4.50,4801
CIPLA.NS,Cipla Ltd.,17012011,341.00,348.10,337.50,346.80,1386575
CLASSIC.NS,Classic Diamonds (India) Limited,17012011,18.40,18.40,15.80,16.10,563
70
CLNINDIA.NS,Clariant Chemicals (India) Limited,17012011,735.30,736.00,722.00,726
.75,28435
CLUTCHAUT.NS,Clutch Auto Limited,17012011,59.00,59.00,56.15,56.70,23692
CMC.NS,CMC Ltd,17012011,2450.00,2450.00,2300.00,2305.25,4657
COLPAL.NS,Colgate Palmolive (India) Ltd,17012011,845.00,849.00,833.00,834.55,788
5
CONCOR.NS,Container Corporation of India Limited,17012011,1215.60,1228.00,1210.0
0,1227.20,158592
CONSOFINV.NS,Consolidated Finvest & Holdings Limited,17012011,94.00,94.00,84.00,
84.20,7726
CORDSCABL.NS,CORDSCABL.NS,17012011,34.60,38.40,32.80,37.40,84406
COREPROTE.NS,Core Projects and Technologies Limited,17012011,269.50,282.00,269.5
0,280.15,310953
COROMANDE.NS,Coromande,17012011,274.95,274.95,264.15,264.80,49644
CORPBANK.NS,Corporation Bank,17012011,542.15,564.00,531.05,558.05,75329
COSMOFILM.NS,Cosmo Films Ltd,17012011,129.15,130.70,126.00,127.20,45763
CREATIVEY.NS,Creative Eye Ltd.,17012011,7.00,7.00,6.50,6.65,7674
CRESTANI.NS,Crest Animation Studios Limited,17012011,65.00,67.00,63.50,63.80,265
29
CREWBOS.NS,Crew B.O.S. Products Limited,17012011,120.00,120.00,111.60,112.55,222
34
CRISIL.NS,CRISIL Limited,17012011,5975.00,6000.00,5920.00,5983.85,24266
CROMPGREA.NS,Crompton Greaves Ltd,17012011,288.00,290.95,279.70,288.40,455246
CTE.NS,Cambridge Technology Enterprises Limited,17012011,17.80,17.80,17.15,17.35
,2184
CUB.NS,City Union Bank Ltd.,17012011,45.00,45.40,43.90,44.00,493573
CUBEXTUB.NS,Cubex Tubings Ltd.,17012011,17.25,17.25,17.10,17.10,1501
CUMMINSIN.NS,Cummins India Ltd.,17012011,725.60,734.80,713.15,724.25,96633
CYBERMEDI.NS,Cyber Media (India) Limited,17012011,23.00,23.00,23.00,23.00,336
CYBERTECH.NS,Cybertech Systems And Software Ltd.,17012011,15.35,15.80,14.50,15.0
5,2131
DAAWAT.NS,L. T. Overseas Limited,17012011,60.80,61.25,57.85,58.70,75904
DABUR.NS,Dabur India Ltd,17012011,101.00,102.00,98.55,99.20,3400399
DATAMATIC.NS,Datamatics Global Services Limited,17012011,32.25,32.25,30.55,31.05
,7122
DBCORP.NS,DB Corp Limited,17012011,246.40,250.00,242.55,243.45,6395
DBREALTY.NS,DB Realty Limited,17012011,191.00,194.45,185.00,185.55,38835
DCB.NS,Development Credit Bank Limited,17012011,50.05,51.40,49.15,49.40,1401472
DCHL.NS,Deccan Chronicle Holdings Ltd.,17012011,102.00,102.00,98.20,99.95,124275
DCM.NS,DCM Ltd,17012011,78.05,80.20,77.00,78.20,39566
DCMSRMCON.NS,DCM Shriram Consolidated Ltd,17012011,49.05,51.20,49.05,50.45,22086
DCW.NS,DCW Ltd,17012011,13.60,13.75,13.40,13.45,132543
DECCANCE.NS,Deccan Cements Ltd,17012011,148.00,148.00,145.10,145.10,104
DECOLIGHT.NS,Decolight Ceramics Limited,17012011,7.35,8.40,7.35,7.50,5083
DEEPAKFER.NS,Deepak Fertilizers and Petrochemicals Corpora,17012011,180.00,180.5
0,174.85,175.65,59802
DELTACORP.NS,Delta Corp Limited,17012011,87.00,87.00,82.55,83.20,3831866
DEN.NS,Den Networks Limited,17012011,158.00,160.00,157.25,158.05,1213
DENABANK.NS,Dena Bank,17012011,100.30,101.00,97.60,98.00,1278230
DENORA.NS,De Nora India Limited,17012011,75.00,75.00,62.00,66.40,352
DEWANHOUS.NS,Dewan Housing Finance Corporation Ltd,17012011,245.90,248.10,241.00
,246.30,51058
DHAMPURSU.NS,The Dhampur Sugar Mills Ltd,17012011,75.00,75.50,72.00,72.95,398420
DHANBANK.NS,The Dhanalakshmi Bank Ltd.,17012011,105.00,107.00,103.00,103.55,3824
89
DHANUS.NS,Dhanus Technologies Limited,17012011,13.90,14.10,13.50,13.55,62079
DHARSUGAR.NS,Dharani Sugars & Chemicals Ltd,17012011,42.80,43.45,42.25,43.05,846
9
DICIND.NS,DIC India Limited,17012011,248.00,248.00,240.10,241.80,1162
DIGJAM.NS,DIGJAM.NS,17012011,11.95,12.25,11.70,11.80,48333
DISHMAN.NS,Dishman Pharmaceuticals and Chemicals Limited,17012011,141.55,142.90,
139.10,141.05,51187
DISHTV.NS,Dish TV India Limited,17012011,60.00,61.20,59.85,60.50,999023
DIVISLAB.NS,Divi's Laboratories Limited,17012011,620.05,625.05,613.25,615.95,397
43
DLF.NS,DLF Limited,17012011,259.90,259.90,249.20,250.35,3896677
DLINKINDI.NS,D Link India,17012011,33.60,34.40,33.35,33.85,20778
DOLPHINOF.NS,Dolphin Offshore Enterprises (India) Limited,17012011,200.00,203.50
,195.20,197.15,11905
DONEAR.NS,Donear Industries Limited,17012011,30.50,31.80,30.50,30.95,1710
DPSCLTD.NS,DPSCLTD.NS,17012011,1884.95,1884.95,1770.00,1792.00,161
DREDGECOR.NS,Dredging Corporation of India Limited,17012011,410.90,413.80,400.25
,401.20,9059
DRREDDY.NS,Dr. Reddy's Laboratories Ltd.,17012011,1651.00,1683.00,1622.00,1640.7
0,229055
DSKULKARN.NS,DS Kulkarni Developers Ltd.,17012011,59.65,60.40,57.50,59.80,54173
DUNCANSIN.NS,Duncans Industries Ltd,17012011,17.55,19.45,17.55,18.25,62715
DWARKESH.NS,Dwarikesh Sugar Industries Limited,17012011,84.50,86.40,83.20,83.70,
25409
DYNAMATEC.NS,Dynamatic Technologies Ltd.,17012011,1153.00,1204.90,1153.00,1170.0
0,72
EASTSILK.NS,Eastern Silk Industries Limited,17012011,11.40,11.65,11.00,11.10,366
61
EASUNREYR.NS,Easun Reyrolle Ltd,17012011,108.15,109.25,105.95,106.80,19165
ECEIND.NS,ECE Industries Limited,17012011,123.00,125.50,123.00,123.00,1213
ECLERX.NS,eClerx Services Limited,17012011,629.95,629.95,606.40,615.25,23174
EDELWEISS.NS,Edelweiss Capital Limited,17012011,42.20,42.20,40.80,41.00,382414
EDL.NS,Empee Distilleries Limited,17012011,120.00,120.75,118.15,118.60,3160
EDSERV.NS,Edserv Softsystems Limited,17012011,157.00,157.00,151.55,152.40,100749
EDUCOMP.NS,Educomp Solutions Limited,17012011,509.00,510.00,489.35,492.05,542080
EICHERMOT.NS,Eicher Motors Ltd,17012011,1169.20,1169.20,1131.10,1148.80,6791
EIDPARRY.NS,EID Parry India Ltd.,17012011,244.00,247.95,235.80,237.20,97777
EIHAHOTEL.NS,EIHAHOTEL.NS,17012011,183.10,183.10,180.00,180.65,4029
EIHOTEL.NS,EIH Limited,17012011,106.45,106.70,105.00,105.50,58386
EKC.NS,Everest Kanto Cylinder Limited,17012011,90.20,90.70,86.00,86.65,271795
ELDERPHAR.NS,Elder Pharmaceuticals Limited,17012011,371.10,375.95,357.75,372.55,
24025
ELECTCAST.NS,Electrosteel Castings Ltd,17012011,38.10,38.45,37.20,37.65,77089
ELECTHERM.NS,Electrotherm (India) Ltd.,17012011,257.75,257.75,246.00,246.20,625
ELFORGE.NS,EL Forge Limited,17012011,18.50,20.40,18.50,19.45,8883
ELGIEQUIP.NS,Elgi Equipments Ltd,17012011,83.00,84.70,80.60,81.50,45923
ELNET.NS,Elnet Tech Limited,17012011,54.70,54.70,49.65,50.30,2175
EMAMILTD.NS,Emami Limited,17012011,412.60,414.95,407.15,409.25,8518
EMCO.NS,Emco Limited,17012011,67.00,74.80,66.15,67.30,332706
EMKAY.NS,Emkay Share and Stock Brokers Limited,17012011,68.00,68.90,66.05,67.05,
1935
EMMBI.NS,Emmbi Polyarns Limited,17012011,15.80,16.00,15.20,15.40,19862
ENERGYDEV.NS,Energy Development Company Limited,17012011,48.00,48.00,43.05,43.45
,7502
ENGINERSI.NS,Engineers India Limited,17012011,298.50,303.50,289.00,292.85,132152
ENIL.NS,Entertainment Network (India) Limited,17012011,215.00,215.30,206.00,209.
65,49256
ENKEI.NS,Enkei Castalloy Limited,17012011,95.00,95.00,95.00,95.00,50
ENTEGRA.NS,Entegra Limited,17012011,29.80,29.80,28.15,28.50,12106
ERAINFRA.NS,ERAINFRA.NS,17012011,210.70,210.90,209.65,210.10,143401
ESABINDIA.NS,Esab India Ltd,17012011,535.00,536.10,530.00,530.40,1369
ESCORTS.NS,Escorts Ltd,17012011,155.25,156.00,145.50,147.45,609408
ESSAROIL.NS,Essar Oil Limited,17012011,128.60,131.80,127.10,128.45,3358734
ESSARSHIP.NS,ESSARSHIP.NS,17012011,99.20,103.40,98.60,100.95,51053
ESSDEE.NS,Ess Dee Aluminium Limited,17012011,435.00,435.00,425.20,429.85,6953
ESSELPACK.NS,Essel Propack Ltd.,17012011,52.05,52.20,50.15,50.85,44460
EUROCERA.NS,Euro Ceramics Limited,17012011,32.10,33.85,32.10,33.35,1243
EUROMULTI.NS,Euro Multivision Limited,17012011,20.25,21.50,19.60,19.90,21276
EUROTEXIN.NS,Eurotex Industries and Exports Ltd,17012011,27.05,30.00,27.05,28.90
,365
EVEREADY.NS,Eveready Industries India Limited,17012011,49.10,49.90,43.30,48.10,5
8383
EVERESTIN.NS,Everest Industries Limited,17012011,180.10,180.25,173.00,173.35,182
86
EVERONN.NS,Everonn Systems India Limited,17012011,593.30,612.50,582.05,592.00,45
4871
EVINIX.NS,Evinix Accessories Limited,17012011,2.10,2.10,2.00,2.00,63759
EXCELCROP.NS,Excel Crop Care Limited,17012011,275.00,275.00,265.05,266.85,9885
EXCELINDU.NS,Excel Industries Limited,17012011,80.65,83.70,80.65,81.05,1737
EXCELINFO.NS,Excel Infoways Limited,17012011,41.00,41.00,39.15,40.00,53245
EXIDEIND.NS,Exide Industries Ltd.,17012011,156.00,158.70,153.75,154.75,1534437
FACT.NS,Fertilizers and Chemicals Travancore Ltd.,17012011,49.35,55.30,46.60,47.
35,55550
FAGBEARIN.NS,FAG Bearings India Limited,17012011,830.05,835.00,820.00,831.85,537
FAME.NS,FAME.NS,17012011,64.25,71.80,63.10,67.70,103545
FCH.NS,Future Capital Holdings Limited,17012011,177.00,178.65,161.05,165.85,2376
6
FCSSOFT.NS,FCS Software Solutions Limited,17012011,1.45,1.45,1.40,1.40,2002799
FDC.NS,FDC Ltd.,17012011,100.05,101.90,99.05,100.85,36662
FEDDERLOY.NS,Fedders Lloyd Corporation Ltd,17012011,77.90,80.40,73.00,74.10,4531
1
FEDERALBN.NS,The Federal Bank Ltd,17012011,370.10,375.15,365.20,366.60,206023
FIEMIND.NS,Fiem Industries Limited,17012011,155.05,157.95,154.00,155.25,16076
FINANTECH.NS,Financial Technologies (India) Limited,17012011,785.55,785.95,760.0
0,766.90,45528
FINCABLES.NS,Finolex Cables Ltd.,17012011,49.00,51.40,48.20,50.80,229606
FINPIPE.NS,Finolex Industries Ltd.,17012011,90.20,92.00,87.15,87.85,61054
FIRSTLEAS.NS,First Leasing Company of India Ltd,17012011,71.50,73.30,69.25,69.80
,23592
FIRSTWIN.NS,First Winner Industries Limited,17012011,23.00,24.25,23.00,23.00,627
FKONCO.NS,Fresenius Kabi Oncology Limited,17012011,105.90,107.25,103.60,106.10,8
538
FMGOETZE.NS,Federal-Mogul Goetze (India) Limited.,17012011,171.50,171.50,161.30,
166.85,7667
FORTIS.NS,Fortis Healthcare Limited,17012011,135.50,135.95,134.00,135.15,349631
FOSECOIND.NS,Foseco India Ltd,17012011,425.00,425.00,413.00,413.20,259
FOURSOFT.NS,Four Soft Limited,17012011,17.85,20.45,17.25,18.75,184100
FSL.NS,Firstsource Solutions Limited,17012011,22.00,22.05,21.20,21.30,1000045
FTCSF5YDI.NS,Franklin Templeton Mutual Fund-Capital Safety,17012011,11.15,11.75,
11.15,11.75,8140
FTCSF5YGR.NS,Franklin Templeton Mutual Fund-Capital Safety,17012011,11.50,11.50,
11.50,11.50,100
GABRIEL.NS,Gabriel India Ltd,17012011,49.50,50.75,48.20,48.45,19121
GAEL.NS,Gujarat Ambuja Exports Limited,17012011,34.50,35.00,34.20,34.40,18138
GAIL.NS,GAIL (India) Limited,17012011,489.00,489.60,468.75,481.85,1381397
GALLANTT.NS,Gallantt Metal Limited,17012011,24.00,24.00,22.10,22.65,8752
GAMMNINFR.NS,GAMMNINFR.NS,17012011,22.00,22.90,21.80,22.00,86801
GAMMONIND.NS,Gammon India Ltd.,17012011,152.25,156.90,149.00,150.05,14522
GANDHITUB.NS,Gandhi Special Tubes Limited,17012011,121.00,121.00,116.55,117.50,1
59
GANESHHOU.NS,GANESH HOUSING CORPORATION LTD.,17012011,188.85,188.85,172.05,178.1
0,64101
GANGOTRI.NS,Gangotri Textiles Limited,17012011,6.15,7.95,6.15,7.55,9633
GARDENSIL.NS,Garden Silk Mills Ltd.,17012011,100.10,103.00,100.10,100.95,15739
GARWALLRO.NS,Garware Wall Ropes Ltd.,17012011,71.30,74.00,68.10,69.20,8592
GARWOFFS.NS,Garware Offshore Services Limited,17012011,134.00,134.00,120.00,121.
40,3800
GATI.NS,GATI LIMITED,17012011,61.25,61.50,59.60,60.00,50915
GDL.NS,Gateway Distriparks Limited,17012011,103.60,106.50,102.50,104.55,22838
GEMINI.NS,Gemini Communication Limited,17012011,24.15,25.00,22.05,23.90,106685
GENESYS.NS,Genesys International Corporation Limited,17012011,257.00,257.00,236.
00,240.70,17861
GENUSPOWE.NS,Genus Power Infrastructures Limited,17012011,19.10,19.10,18.25,18.5
0,133334
GEODESIC.NS,Geodesic Limited,17012011,89.35,91.95,88.75,89.60,150427
GEOJITBNP.NS,Geojit BNP Paribas Financial Services Limited,17012011,29.80,29.80,
28.30,28.50,167925
GEOMETRIC.NS,Geometric Software Solutions Co. Limited,17012011,75.40,77.35,73.65
,76.40,132718
GESHIP.NS,The Great Eastern Shipping Co. Limited,17012011,320.00,324.50,311.10,3
13.70,159092
GHCL.NS,GHCL Limited,17012011,42.20,43.25,41.90,42.05,53113
GICHSGFIN.NS,GIC Housing Finance Ltd,17012011,108.00,108.95,104.30,104.90,80229
GILLANDER.NS,Gillanders Arbuthnot Limited,17012011,114.00,114.00,106.00,108.60,3
404
GILLETTE.NS,Gillette India Limited,17012011,1720.00,1720.00,1670.00,1701.45,3235
GINNIFILA.NS,Ginni Filaments Ltd,17012011,12.80,13.25,12.70,13.00,13556
GIPCL.NS,Gujarat Industries Power Co. Ltd,17012011,95.50,98.00,91.00,95.00,62086
3
GISOLUTIO.NS,GI Engineering Solutions Limited,17012011,23.25,24.00,22.95,23.05,7
10
GITANJALI.NS,Gitanjali Gems Limited,17012011,182.00,201.70,179.00,196.70,2924221
GKWLIMITE.NS,GKW Limited,17012011,590.00,638.00,590.00,595.70,594
GLAXO.NS,GlaxoSmithKline Pharmaceuticals Limited,17012011,2315.00,2350.00,2300.0
0,2314.95,4199
GLENMARK.NS,Glenmark Pharmaceuticals Ltd.,17012011,332.65,339.70,322.35,325.00,7
98218
GLFL.NS,Gujarat Lease Financing Ltd,17012011,4.00,4.10,3.90,3.90,1038
GLOBALVEC.NS,Global Vectra Helicorp Limited,17012011,34.90,35.35,33.80,34.45,668
GLOBUSSPR.NS,Globus Spirits Limited,17012011,159.85,161.95,150.10,152.20,24605
GLODYNE.NS,Glodyne Technoserve Limited,17012011,575.50,617.00,575.50,603.85,8516
9
GLORY.NS,Glory Polyfilms Limited,17012011,6.45,6.50,6.10,6.15,159391
GMBREW.NS,GM Breweries Ltd.,17012011,116.00,116.00,106.15,106.75,10566
GMDCLTD.NS,Gujarat Mineral Development Corporation Limit,17012011,126.50,126.80,
124.50,125.80,155572
GMRINFRA.NS,GMR Infrastructure Limited,17012011,40.85,41.25,39.65,40.30,4464126
GNFC.NS,Gujarat Narmada Valley Fertilizer Co. Ltd.,17012011,111.40,115.35,111.05
,111.45,57921
GOACARBON.NS,Goa Carbon Ltd,17012011,81.50,83.90,76.90,78.15,9888
GODFRYPHL.NS,Godfrey Phillips India Ltd,17012011,2003.00,2070.00,1992.10,2051.90
,567
GODREJCP.NS,Godrej Consumer Products Limited,17012011,407.00,407.00,397.00,399.8
5,80589
GODREJIND.NS,Godrej Industries Ltd.,17012011,176.90,178.25,173.30,175.45,244325
GODREJPRO.NS,Godrej Properties Limited,17012011,600.00,603.40,585.40,594.10,3094
2
GOKEX.NS,Gokaldas Exports Limited,17012011,110.30,115.30,105.60,106.00,2484
GOKUL.NS,Gokul Refoils and Solvent Limited,17012011,95.00,97.10,94.00,96.50,6042
9
GOLDBEES.NS,Benchmark Mutual Fund - Gold Benchmark Exchan,17012011,1970.00,1983.
80,1966.00,1968.25,32999
GOLDENTOB.NS,Golden Tobacco Limited,17012011,85.65,88.00,84.10,86.60,3237
GOLDIAM.NS,Goldiam International Limited,17012011,40.25,40.25,38.65,38.90,5022
GOLDINFRA.NS,GOLDINFRA.NS,17012011,18.65,19.00,18.50,18.55,6759
GOLDSHARE.NS,UTI Mutual Fund - UTI Gold Exchange Traded Fu,17012011,1984.75,1985
.00,1971.50,1972.75,3445
GOLDTECH.NS,Goldstone Technologies Ltd.,17012011,12.25,12.35,11.70,11.85,19937
GPIL.NS,Godawari Power And Ispat limited,17012011,189.75,189.75,180.00,184.05,22
205
GRABALALK.NS,GRABALALK.NS,17012011,40.00,44.80,39.00,39.25,1808
GRANULES.NS,Granules India Limited,17012011,92.00,93.80,91.20,92.05,12005
GRAPHITE.NS,Graphite India Limited,17012011,100.00,104.90,100.00,102.75,390298
GRASIM.NS,Grasim Industries Ltd.,17012011,2559.00,2559.00,2485.00,2485.00,17300
GREAVESCO.NS,Greaves Cotton Limited,17012011,93.50,94.90,90.85,91.35,51398
GREENPLY.NS,Greenply Industries Ltd,17012011,182.50,187.95,182.50,185.60,40611
GRINDWELL.NS,Grindwell Norton Limited,17012011,239.50,239.95,234.00,235.90,10785
GRUH.NS,Gruh Finance Limited,17012011,383.15,395.00,377.45,385.15,5748
GSFC.NS,Gujarat State Fertilizers & Chemicals Ltd.,17012011,330.15,341.85,326.20
,338.90,93291
GSKCONS.NS,GlaxoSmithKline Consumer Healthcare Limited,17012011,2160.00,2180.00,
2120.00,2140.90,771
GSLNOVA.NS,Gslnova,17012011,5.55,5.90,5.50,5.50,5860
GSPL.NS,Gujarat State Petronet Limited,17012011,105.75,106.50,101.85,105.70,2049
283
GSSAMERIC.NS,GSSAMERIC.NS,17012011,165.70,172.65,158.10,159.50,27700
GTL.NS,GTL Limited,17012011,416.00,416.00,413.00,413.85,18754
GTLINFRA.NS,GTL Infrastructure Limited,17012011,41.80,41.80,40.25,40.65,440537
GTNIND.NS,GTN Industries Limited,17012011,25.50,26.20,25.20,25.20,2477
GTNIND.NS,GTN Industries Limited,17012011,25.50,26.20,25.20,25.20,2477
GTOFFSHOR.NS,Great Offshore Limited,17012011,353.00,354.90,348.35,350.05,33098
GUFICBIO.NS,Gufic Biosciences Limited,17012011,6.05,6.30,6.05,6.20,13067
GUJALKALI.NS,Gujarat Alkalies and Chemicals Ltd.,17012011,133.00,133.40,126.40,
127.25,23805
GUJAPOLLO.NS,Gujarat Apollo Industries Limited,17012011,170.00,172.00,163.50,169
.20,6038
GUJFLUORO.NS,Gujarat Fluorochemicals Ltd,17012011,244.50,256.95,244.50,252.60,17
7548
GUJNRECOK.NS,Gujarat NRE Coke Ltd.,17012011,66.00,66.25,63.50,63.85,552364
GUJRATGAS.NS,Gujarat Gas Co. Ltd,17012011,381.00,385.10,376.60,377.70,5793
GUJSIDHCE.NS,Gujarat Sidhee Cements Ltd,17012011,12.15,12.25,11.90,11.95,101989
GULFOILCO.NS,Gulf Oil Corporation Limited,17012011,96.00,97.70,94.15,94.80,64488
GVKPIL.NS,GVK Power & Infrastructure Limited,17012011,36.70,36.70,35.55,35.70,23
43793
HALONIX.NS,Halonix Limited,17012011,115.90,120.00,115.90,116.00,2266
HANUNG.NS,Hanung Toys and Textiles Limited,17012011,200.00,205.20,198.65,199.90,
181146
HARITASEA.NS,Harita Seating Systems Limited,17012011,86.00,91.80,86.00,86.00,474
HARRMALAY.NS,Harrisons Malayalam Ltd,17012011,90.00,93.60,86.55,89.00,2038103
HATHWAY.NS,Hathway Cable And Datacom,17012011,147.55,154.50,144.40,145.60,38114
HAVELLS.NS,Havells India Limited,17012011,369.45,370.75,361.35,364.45,43399
HBLPOWER.NS,HBL Power Systems Limited,17012011,25.00,25.45,24.30,24.55,64165
HBSTOCK.NS,HB Stockholdings Limited,17012011,21.10,21.50,20.00,21.50,3314
HCC.NS,Hindustan Construction Co. Ltd,17012011,43.90,43.90,41.30,41.50,6274448
HCIL.NS,Himadri Chemicals and Industries Ltd,17012011,44.00,45.60,43.50,44.10,17
307
HCL-INSYS.NS,HCL Infosystems Ltd,17012011,108.00,111.95,107.00,111.45,356470
HCLTECH.NS,HCL Technologies Ltd,17012011,466.10,478.85,462.40,476.40,709164
HDFC.NS,Housing Development Finance Corporation Ltd.,17012011,643.90,667.15,637.
60,663.65,6630267
HDFCBANK.NS,HDFC Bank Ltd,17012011,2060.00,2093.00,2050.55,2068.10,1228082
HDIL.NS,Housing Development and Infrastructure Limite,17012011,163.00,163.00,155
.65,157.25,4900512
HEG.NS,HEG Ltd,17012011,242.80,245.00,234.95,237.50,22176
HEIDELBER.NS,HeidelbergCement India Limited,17012011,42.25,43.00,41.75,42.15,695
28
HELIOSMAT.NS,Helios And Matheson Information Technology Li,17012011,36.10,36.25,
35.60,35.65,9706
HERCULES.NS,HERCULES.NS,17012011,268.00,276.45,265.30,266.00,35374
HERITGFOO.NS,Heritage Foods (India) Ltd.,17012011,204.00,204.00,196.55,196.55,21
HEROHONDA.NS,Hero Honda Motors Ltd.,17012011,1796.00,1810.00,1765.05,1787.75,225
503
HEXAWARE.NS,Hexaware Technologies Limited,17012011,120.00,120.70,117.55,118.90,7
98563
HGSL.NS,Hinduja Global Solutions Limited,17012011,370.10,370.25,365.25,368.50,78
4
HIKAL.NS,Hikal Limited,17012011,355.00,356.35,349.10,353.75,2377
HILTON.NS,Hilton Metal Forging Limited,17012011,17.85,18.20,17.15,17.90,3725
HIMACHLFU.NS,Himachal Futuristic Communication Ltd,17012011,10.60,10.60,10.00,10
.05,403400
HIMATSEID.NS,Himatsingka Seide Ltd,17012011,47.00,47.50,46.10,46.70,17798
HINDALCO.NS,Hindalco Industries Ltd.,17012011,228.80,232.05,223.75,224.85,837948
1
HINDCOMPO.NS,Hindustan Composites Ltd,17012011,500.15,500.15,500.00,500.00,403
HINDCOPPE.NS,Hindustan Copper Limited,17012011,287.00,290.00,275.10,277.15,58175
HINDDORRO.NS,Hindustan Dorr-Oliver Ltd,17012011,106.45,108.00,100.50,101.00,5176
7
HINDMOTOR.NS,Hindustan Motors Ltd.,17012011,22.50,22.85,21.80,21.95,562926
HINDNATGL.NS,Hindusthan National Glass & Industries Limite,17012011,255.60,262.0
0,255.50,259.65,4555
HINDOILEX.NS,Hindustan Oil Exploration Co. Ltd,17012011,202.00,204.50,197.45,198
.65,810049
HINDPETRO.NS,Hindustan Petroleum Corporation Ltd.,17012011,371.10,403.00,356.65,
358.45,676251
HINDSYNTE.NS,Hind Syntex Ltd.,17012011,4.25,4.25,4.25,4.25,250
HINDUJAFO.NS,HINDUJAFO.NS,17012011,97.20,97.30,96.00,96.00,711
HINDUJAVE.NS,Hinduja Ventures Limited,17012011,320.00,329.90,300.00,324.80,16248
HINDUNILV.NS,Hindustan Unilever Limited,17012011,302.80,305.50,300.00,301.65,147
4297
HINDZINC.NS,Hindustan Zinc Ltd.,17012011,1333.00,1373.00,1320.60,1363.80,232060
HIRECT.NS,Hind Rectifiers Limited,17012011,70.45,70.45,67.10,67.60,8906
HITACHIHO.NS,Hitachi Home and Life Solutions (India) Limit,17012011,209.10,212.0
0,202.00,203.55,16156
HITECHGEA.NS,Hi-Tech Gears Ltd.,17012011,106.00,106.50,104.75,105.90,2363
HITECHPLA.NS,Hitech Plast Limited,17012011,111.95,111.95,97.10,100.60,7787
HMT.NS,HMT Ltd.,17012011,63.25,63.85,61.80,62.20,83255
HOCL.NS,Hindustan Organic Chemicals Ltd,17012011,38.10,39.30,37.00,37.55,40015
HONAUT.NS,HONEYWELL AUTOMATION INDIA LIMITED,17012011,2400.00,2454.20,2362.10,24
20.90,1686
HONDAPOWE.NS,Honda Siel Power Products Ltd.,17012011,408.45,420.00,404.35,407.80
,3114
HOPFL.NS,House of Pearl Fashions Limited,17012011,55.55,59.90,55.55,57.00,3977
HORIZONIN.NS,HORIZONIN.NS,17012011,246.70,246.70,229.25,230.30,4220
HOTELEELA.NS,Hotel Leela Venture Ltd.,17012011,44.10,45.20,43.10,43.50,200215
HOTELRUGB.NS,HOTELRUGB.NS,17012011,11.10,11.95,10.50,11.00,11273
HOVS.NS,HOV Services Limited,17012011,98.50,101.00,95.00,95.70,13896
HSIL.NS,Hsil,17012011,130.95,132.00,125.60,127.80,52630
HTMEDIA.NS,HT Media Limited,17012011,147.00,152.60,147.00,148.95,72377
HYDRBADIN.NS,Hyderabad Industries Ltd,17012011,427.50,440.00,422.10,430.10,10942
IBN18.NS,IBN18.NS,17012011,90.10,92.35,90.10,91.00,941256
IBPOW.NS,Indiabulls Power Limited,17012011,26.80,26.85,25.50,25.65,239015
IBREALEST.NS,Indiabulls Real Estate Limited,17012011,121.00,122.70,114.55,118.40
,6309811
IBSEC.NS,IBSEC.NS,17012011,20.80,20.80,20.10,20.20,322813
ICICIBANK.NS,ICICI Bank Ltd,17012011,1010.10,1019.90,993.00,1001.15,3310703
ICIL.NS,Indo Count Industries Ltd,17012011,14.15,15.70,13.05,14.05,2415
ICRA.NS,ICRA Limited,17012011,1184.90,1184.90,1160.00,1160.40,1619
ICSA.NS,ICSA (India) Limited,17012011,126.00,126.90,123.20,124.60,66530
IDBI.NS,Industrial Development Bank of India Limited,17012011,145.50,147.75,140.
10,140.75,4947793
IDEA.NS,Idea Cellular Limited,17012011,67.50,70.15,66.75,69.10,3268684
IDFC.NS,Infrastructure Development Finance Company Li,17012011,154.70,155.85,151
.00,155.15,4415381
IFBAGRO.NS,IFB Agro Industries Ltd,17012011,77.05,79.65,71.95,75.15,2322
IFBIND.NS,IFB Industries Ltd.,17012011,109.00,111.75,104.50,105.80,9133
IFCI.NS,IFCI Limited,17012011,57.30,58.30,55.40,55.85,15398238
IFGLREFRA.NS,IFGL Refractories Ltd,17012011,40.95,40.95,38.35,39.20,18334
IGARASHI.NS,Igarashi Motors India Limited,17012011,71.00,73.30,71.00,73.00,56768
IGL.NS,Indraprastha Gas Limited,17012011,335.00,341.00,330.00,332.85,201729
IGPL.NS,IG Petrochemicals Ltd.,17012011,36.00,36.05,32.40,32.80,12086
IMPAL.NS,India Motor Parts and Accessories Limited,17012011,625.55,654.00,625.55
,650.45,1976
IMPEXFERR.NS,Impex Ferro Tech Limited,17012011,10.50,11.00,10.00,10.70,1411
INDBANK.NS,Indbank Merchant Banking Services Ltd,17012011,13.80,14.30,13.60,13.7
5,14738
INDHOTEL.NS,Indian Hotels Co. Ltd.,17012011,98.85,99.65,98.20,98.40,846173
INDIABULL.NS,Indiabulls Financial Services Limited,17012011,156.95,161.00,148.05
,151.75,404566
INDIACEM.NS,India Cements Ltd.,17012011,101.00,101.95,97.60,97.90,699992
INDIAGLYC.NS,India Glycols Ltd,17012011,135.05,137.50,134.70,136.45,30940
INDIAINFO.NS,India Infoline Limited,17012011,77.90,78.80,74.70,75.05,1746814
INDIANB.NS,Indian Bank,17012011,208.70,211.50,205.05,205.90,348013
INDIANCAR.NS,Indian Card Clothing Co. Ltd.,17012011,118.60,127.50,118.60,121.45,
460
INDIANHUM.NS,Indian Hume Pipe Co. Ltd,17012011,130.05,133.00,130.05,132.35,3300
INDLMETER.NS,IMP Power Ltd,17012011,74.40,79.00,74.10,77.00,7804
INDNIPPON.NS,India Nippon Electricals Limited,17012011,255.00,258.00,250.00,250.
70,3868
INDOASIFU.NS,Indo Asian Fusegear Limited,17012011,75.30,78.90,75.00,76.30,17750
INDOCO.NS,Indoco Remedies Limited,17012011,476.10,484.00,475.10,481.10,10173
INDORAMA.NS,Indo Rama Synthetics (India) Limited,17012011,60.05,63.45,60.05,61.1
0,11533
INDOTECH.NS,Indo Tech Transformers Limited,17012011,190.00,192.30,182.10,183.05,
7853
INDOWIND.NS,Indowind Energy Limited,17012011,25.20,25.20,24.05,24.20,73251
INDRAMEDC.NS,Indraprastha Medical Corporation Ltd.,17012011,38.55,38.95,38.20,38
.50,27076
INDSWFTLA.NS,Ind-Swift Laboratories Ltd.,17012011,98.90,102.00,98.05,100.20,1546
24
INDSWFTLT.NS,Ind-Swift Limited,17012011,30.05,32.85,30.05,31.25,14865
INDUSFILA.NS,Indus Fila Limited,17012011,24.05,25.85,23.00,24.80,2773
INDUSINDB.NS,IndusInd Bank Limited,17012011,230.10,235.00,223.25,226.80,2324429
INEABS.NS,INEOS ABS (India) Limited,17012011,406.60,406.60,390.05,400.55,4732
INFINITE.NS,Infinite Computer Sol Limited,17012011,196.05,198.00,195.30,196.60,9
232
INFODRIVE.NS,Info Drive Software Limited,17012011,18.00,20.80,17.00,17.45,11869
INFOMEDIA.NS,Infomedia India Limited,17012011,21.75,21.75,20.80,21.10,31464
INFOSYSTC.NS,Infosys Technologies Ltd.,17012011,3200.00,3281.70,3191.25,3268.80,
1027327
INFOTECEN.NS,Infotech Enterprises Ltd,17012011,169.15,169.90,166.60,168.20,3127
INGERRAND.NS,Ingersoll Rand (India) Ltd.,17012011,456.00,467.00,443.05,444.30,91
07
INGVYSYAB.NS,ING Vysya Bank Limited,17012011,320.20,322.55,315.10,319.10,54654
INOXLEISU.NS,INOX Leisure Limited,17012011,59.60,61.70,59.05,59.65,183778
INSECTICI.NS,Insecticides (India) Limited,17012011,237.60,240.00,230.10,233.70,1
18613
IOB.NS,Indian Overseas Bank,17012011,121.00,127.80,121.00,124.40,423039
IOC.NS,Indian Oil Corporation Ltd,17012011,312.70,321.65,312.60,314.25,941197
IOLN.NS,IOLN.NS,17012011,11.00,11.30,10.65,11.00,9416
IPCALAB.NS,IPCA Laboratories Ltd.,17012011,333.00,333.00,320.50,325.55,29553
IPRINGLTD.NS,IP Rings Limited,17012011,89.00,89.85,83.65,87.55,611
IRB.NS,IRB.NS,17012011,211.50,213.00,208.15,209.55,211253
ISMTLTD.NS,ISMT Limited,17012011,62.00,64.00,59.60,60.30,154279
ISPATIND.NS,Ispat Industries Limited,17012011,24.00,24.60,23.90,24.40,13447713
ITC.NS,ITC Ltd.,17012011,170.10,174.90,167.65,171.95,9449949
ITDCEM.NS,ITD Cementation India Limited,17012011,249.90,249.90,222.00,222.90,168
0
ITI.NS,ITI Ltd.,17012011,40.00,40.00,38.00,38.15,108582
IVC.NS,IL&FS Investment Managers Limited,17012011,39.20,39.20,38.00,38.05,55821
IVP.NS,IVP Ltd.,17012011,50.00,50.00,46.45,48.05,162
IVRCLINFR.NS,IVRCL Infrastructures & Projects Ltd.,17012011,108.70,111.70,105.30
,105.85,1284221
JAGRAN.NS,Jagran Prakashan Limited,17012011,125.00,131.00,121.05,127.05,227749
JAGSNPHAR.NS,Jagsonpal Pharmaceuticals Ltd.,17012011,21.70,22.00,20.70,21.10,832
6
JAIBALAJI.NS,Jai Balaji Industries Limited,17012011,234.00,235.75,217.00,220.90,
39408
JAICORPLT.NS,Jai Corp Limited,17012011,198.00,198.00,190.20,191.25,102712
JAINSTUDI.NS,Jain Studios Limited,17012011,9.70,9.70,8.65,9.05,844
JAYAGROGN.NS,Jayant Agro Organics Ltd.,17012011,99.00,102.65,95.00,98.95,20903
JAYBARMAR.NS,Jay Bharat Maruti Ltd,17012011,103.00,103.00,91.50,94.75,17295
JAYNECOIN.NS,JAYNECOIN.NS,17012011,28.80,30.10,28.55,30.05,222506
JAYSREETE.NS,Jayshree Tea & Industries Ltd,17012011,177.70,182.80,174.55,176.95,
207129
JBCHEPHAR.NS,JB Chemicals & Pharmaceuticals Ltd.,17012011,131.00,133.00,128.10,1
30.05,90450
JBFIND.NS,JBF Industries Ltd.,17012011,175.45,178.90,171.60,172.55,467342
JCTEL.NS,JCTEL.NS,17012011,1.65,1.70,1.60,1.60,153586
JDORGOCHE.NS,JD Orgochem Limited,17012011,3.20,3.40,3.20,3.40,241
JENSONICO.NS,Jenson & Nicholson (India) Ltd,17012011,4.60,5.00,4.50,4.60,7720
JETAIRWAY.NS,Jet Airways (India) Ltd.,17012011,654.50,660.80,624.20,628.70,74506
6
JHS.NS,JHS Svendgaard Laboratories Limited,17012011,83.95,94.80,83.95,91.00,2874
0
JIKIND.NS,JIK Industries Limited,17012011,10.00,10.25,9.75,9.80,16754
JINDALPHO.NS,Jindal Photo Limited,17012011,198.00,202.90,190.10,194.55,261294
JINDALPOL.NS,Jindal Poly Films Limited,17012011,521.00,521.00,473.95,477.95,1218
322
JINDALSTE.NS,Jindal Steel & Power Ltd.,17012011,675.00,681.25,665.30,670.15,8794
91
JINDALSWH.NS,Jindal South West Holdings Limited,17012011,1220.60,1280.00,1167.00
,1178.00,90996
JINDCOT.NS,Jindal Cotex Limited,17012011,102.75,106.40,101.25,104.50,52678
JINDRILL.NS,Jindal Drilling And Industries Limited,17012011,471.00,477.95,467.00
,470.75,22214
JISLJALEQ.NS,Jain Irrigation Systems Limited,17012011,224.80,228.00,220.20,221.5
5,486572
JKCEMENT.NS,JK Cement Limited,17012011,140.00,140.00,134.05,134.90,3740
JKIL.NS,JKIL.NS,17012011,162.20,163.00,156.40,158.30,1813
JKLAKSHMI.NS,JK Lakshmi Cement Limited,17012011,52.05,52.80,51.00,51.15,57002
JKPAPER.NS,JK Paper Limited,17012011,52.10,53.00,52.00,52.10,30685
JKTYRE.NS,JK Tyre & Industries Limited,17012011,122.15,124.40,120.15,122.30,1167
56
JMCPROJEC.NS,JMC Projects (India) Ltd.,17012011,185.00,185.00,180.00,181.05,294
0
JMFINANCI.NS,JM Financial Limited,17012011,29.10,29.45,28.20,28.45,388106
JMTAUTOLT.NS,JMT Auto Limited,17012011,89.00,92.95,86.10,88.10,139
JOCIL.NS,Jocil Limited,17012011,323.95,323.95,303.00,305.50,780
JPASSOCIA.NS,Jaiprakash Associates Limited,17012011,94.00,94.10,88.05,88.30,1639
9191
JPPOWER.NS,Jppower,17012011,51.20,51.80,49.10,49.40,856207
JSL.NS,JSL Limited,17012011,101.20,101.80,99.00,99.50,36661
JSWENERGY.NS,JSW Energy Limited,17012011,89.10,90.15,86.00,86.35,1094160
JSWSTEEL.NS,JSW Steel Limited,17012011,969.00,1003.00,955.50,975.30,1980015
JUBILANT.NS,Jubilant Organosys Limited,17012011,261.50,268.80,252.50,263.20,1977
5
JUBLFOOD.NS,Jubilant Foodworks Limited,17012011,555.00,584.90,555.00,573.90,3863
31
JUMBO.NS,Jumbo Bag Limited,17012011,36.55,38.40,36.55,37.05,1811
JUNIORBEE.NS,Benchmark Mutual Fund-Nifty Junior Benchmark ,17012011,115.00,115.0
0,112.02,112.58,122283
JUPITER.NS,Jupiter Bioscience Limited,17012011,34.05,34.75,31.45,31.95,2727216
JYOTHYLAB.NS,Jyothy Laboratories Limited,17012011,275.00,280.00,273.00,275.75,65
20
JYOTISTRU.NS,Jyoti Structures Ltd,17012011,118.20,118.80,115.35,116.90,61399
KABRAEXTR.NS,Kabra Extrusion Technik Ltd,17012011,73.50,73.50,65.90,66.90,11684
KAJARIACE.NS,Kajaria Ceramics Ltd,17012011,72.30,72.30,70.10,71.85,48040
KAKATCEM.NS,Kakatiya Cement Sugar & Industries Ltd,17012011,78.00,78.00,75.85,76
.85,4480
KALECONSU.NS,Kale Consultants Limited,17012011,106.50,111.00,99.00,100.10,7919
KALINDEE.NS,Kalindee Rail Nirman (Engineers) Limited,17012011,177.50,181.60,175.
35,176.35,378341
KALPATPOW.NS,Kalpataru Power Transmission Ltd,17012011,155.00,155.20,148.30,149.
65,39719
KAMATHOTE.NS,Kamat Hotels (I) Ltd,17012011,97.00,102.00,95.40,96.65,4612
KANORICHE.NS,Kanoria Chemicals & Industries Ltd,17012011,32.25,32.25,31.55,31.65
,8253
KANSAINER.NS,Kansai Nerolac Paints Limited,17012011,899.00,902.00,896.05,898.45,
726
KARURVYSY.NS,Karur Vysya Bank Ltd,17012011,505.60,525.05,495.10,522.05,84135
KAUSHALYA.NS,Kaushalya Infrastructure Development Corporat,17012011,13.05,13.90,
12.45,12.60,22341
KAVVERITE.NS,Kavveri Telecom Products Limited,17012011,116.00,129.80,116.00,123.
60,226740
KCP.NS,KCP Ltd,17012011,30.70,30.70,28.60,28.95,22284
KCPSUGIND.NS,KCP Sugar and Industries Corporation Ltd.,17012011,18.60,19.00,18.6
0,18.65,45669
KEI.NS,KEI Industries Limited,17012011,28.90,28.90,27.50,27.60,95817
KEMROCK.NS,Kemrock Industries and Exports Limited,17012011,520.00,521.00,505.50,
508.65,9804
KERNEX.NS,Kernex Microsystems (India) Limited,17012011,160.65,162.95,153.00,155.
25,111608
KESARENT.NS,Kesar Enterprises Ltd.,17012011,55.10,55.10,51.15,52.20,2486
KESORAMIN.NS,Kesoram Industries Ltd.,17012011,233.85,233.85,225.00,226.05,12659
KFA.NS,Kingfisher Airlines Limited,17012011,54.90,55.75,53.00,53.20,1692067
KGL.NS,Karuturi Global Limited,17012011,21.60,21.80,20.55,20.55,3685302
KHAITANEL.NS,Khaitan Electricals Limited,17012011,140.35,148.00,140.35,146.75,76
2
KHAITANLT.NS,KHAITANLT.NS,17012011,40.00,42.50,36.15,36.60,366
KIL.NS,Kamdhenu Ispat Limited,17012011,21.10,21.65,20.40,20.85,16358
KINETICMO.NS,Kinetic Motor Company Limited,17012011,27.60,27.75,26.50,26.65,2705
6
KIRIDYES.NS,KIRIDYES.NS,17012011,399.50,414.75,385.00,388.90,151628
KKCL.NS,Kewal Kiran Clothing Limited,17012011,612.00,625.00,581.60,590.05,8387
KLGSYSTEL.NS,KLG Systel Ltd.,17012011,81.10,82.75,76.50,77.30,90286
KMSUGAR.NS,K.M.Sugar Mills Limited,17012011,4.90,4.90,4.40,4.45,13350
KNRCON.NS,KNRCON.NS,17012011,139.90,149.00,139.90,145.35,4244
KOHINOOR.NS,Kohinoor Foods Limited,17012011,53.25,53.25,51.25,51.45,39839
KOLTEPATI.NS,Kolte - Patil Developers Limited,17012011,47.10,47.95,44.55,45.90,1
59145
KOPDRUGS.NS,KDL Biotech Limited,17012011,8.10,8.10,7.80,7.85,122
KOPRAN.NS,Kopran Ltd.,17012011,33.50,33.50,32.10,32.55,18418
KOTAKBANK.NS,Kotak Mahindra Bank Limited,17012011,400.70,409.90,394.50,403.80,78
2079
KOTAKGOLD.NS,Kotak Mutual Fund - Gold Exchange Traded Fund,17012011,1988.50,1990
.00,1970.00,1970.95,3167
KOTAKNIFT.NS,Kotak Nifty Limited,17012011,568.00,573.00,568.00,569.00,3499
KOTAKPSUB.NS,Kotak Mahindra Mutual Fund,17012011,420.00,420.00,416.00,420.00,141
9
KOTARISUG.NS,Kothari Sugars And Chemicals Limited,17012011,8.00,8.10,7.85,8.05,5
3582
KOTHARIPE.NS,Kothari Petrochemicals Ltd,17012011,7.30,7.70,7.30,7.65,6751
KOTHARIPR.NS,Kothari Products Ltd.,17012011,416.00,420.60,410.05,411.20,348
KOUTONS.NS,Koutons Retail India Limited,17012011,44.25,44.70,42.75,43.05,203597
KPIT.NS,KPIT Cummins Infosystems Limited,17012011,148.90,148.90,144.50,145.30,87
913
KPRMILL.NS,K.P.R. Mill Limited,17012011,177.00,184.75,172.70,175.65,1789
KRBL.NS,KRBL Limited,17012011,37.95,37.95,36.30,36.55,337421
KRISHNAEN.NS,KRISHNAEN.NS,17012011,2.40,2.55,2.30,2.50,5266
KSBPUMPS.NS,KSB Pumps Ltd.,17012011,509.30,510.00,492.00,493.50,5762
KSCL.NS,Kaveri Seed Company Limited,17012011,337.00,347.00,330.10,333.65,9067
KSE.NS,KSE Limited,17012011,179.90,179.90,175.15,175.15,108
KSERAPRO.NS,K Sera Sera Productions Limited,17012011,11.05,11.30,11.00,11.00,100
6009
KSK.NS,KSK Energy Ventures Limited,17012011,103.20,109.00,103.20,107.10,1381735
KSOILS.NS,K S Oils Limited,17012011,43.80,43.80,42.05,42.35,651353
KTKBANK.NS,The Karnataka Bank Limited,17012011,145.70,150.00,145.05,148.05,25664
8
LAKPRE.NS,Lakshmi Precision Screws Limited,17012011,57.45,58.45,56.10,56.10,181
LAKSHMIEF.NS,Lakshmi Energy and Foods Limited,17012011,62.00,63.40,58.50,59.05,1
06155
LAKSHMIMI.NS,Lakshmi Mills Co,17012011,1955.00,2009.95,1955.00,1970.00,79
LAKSHVILA.NS,Lakshmi Vilas Bank Ltd,17012011,106.00,106.00,101.55,102.45,82262
LANCOIN.NS,Lanco Industries Ltd,17012011,48.00,48.05,46.75,46.95,5302
LAOPALA.NS,La Opala RG Limited,17012011,64.00,73.30,63.05,64.25,3013
LAXMIMACH.NS,Lakshmi Machine Works Ltd.,17012011,2151.20,2315.40,2151.20,2260.00
,3998
LCCINFOTE.NS,LCC Infotech Limited,17012011,1.10,1.10,1.00,1.00,69922
LGBFORGE.NS,LGB Forge Limited,17012011,3.50,3.75,3.40,3.65,11103
LIBERTSHO.NS,Liberty Shoes Ltd,17012011,104.05,105.60,100.10,101.10,31047
LICHSGFIN.NS,LIC Housing Finance Ltd,17012011,158.95,160.00,150.60,151.30,567960
8
LIQUIDBEE.NS,Benchmark Asset Management Company Private Li,17012011,1000.00,1000
.01,999.99,1000.00,101619
LITL.NS,Lanco Infratech Limited,17012011,55.00,55.65,53.50,55.05,1513416
LLOYDELEN.NS,Lloyd Electric & Engineering Ltd,17012011,66.00,66.00,63.25,63.85,2
3525
LLOYDFIN.NS,Lloyds Finance Ltd.,17012011,1.40,1.40,1.25,1.25,10312
LLOYDSTEE.NS,Lloyds Steel Industries Ltd.,17012011,17.90,19.10,17.90,18.75,21038
81
LML.NS,LML Ltd.,17012011,11.10,11.20,10.85,10.85,188961
LOGIXMICR.NS,Logix Microsystems Limited,17012011,25.80,27.00,25.60,25.85,5634
LOKESHMAC.NS,LOKESH MACHINES LIMITED,17012011,50.40,50.40,46.00,46.90,3813
LOTUSEYE.NS,Lotus Eye Care Hospital Limited,17012011,13.25,13.75,12.95,13.05,404
21
LPDC.NS,Landmark Property Development Company Limited,17012011,3.40,3.85,3.40,3.
55,3347
LT.NS,Larsen & Toubro Limited,17012011,1716.00,1732.70,1660.00,1679.70,3205579
LUMAXAUTO.NS,Lumax Automotive Systems Limited,17012011,41.50,41.70,38.80,41.45,1
675
LUMAXIND.NS,Lumax Industries Ltd,17012011,400.00,400.00,385.00,389.75,18106
LUMAXTECH.NS,Lumax Auto Technologies Limited,17012011,153.50,161.00,153.50,156.2
0,5901
LUPIN.NS,Lupin Limited,17012011,461.00,473.00,450.20,466.50,580960
LYKALABS.NS,Lyka Labs Ltd,17012011,26.00,26.10,25.20,26.00,12771
MADHAV.NS,Madhav Marbles and Granites Limited,17012011,26.00,26.00,25.30,25.80,1
556
MADHUCON.NS,Madhucon Projects Limited,17012011,106.20,108.00,103.10,105.00,22452
MADRASCEM.NS,Madras Cements Ltd.,17012011,92.95,100.90,92.95,96.35,37071
MADRASFER.NS,MADRASFER.NS,17012011,18.85,18.95,18.35,18.50,67656
MAGMA.NS,Magma Shrachi Finance Limited,17012011,63.40,65.00,61.50,62.70,319209
MAGNUM.NS,Magnum Ventures Limited,17012011,7.95,8.00,7.80,7.90,3265
MAHABANK.NS,Bank of Maharashtra,17012011,61.75,61.95,60.40,60.75,92731
MAHINDFOR.NS,Mahindra Forgings Limited,17012011,79.00,79.00,74.00,75.10,16378
MAHINDUGI.NS,Mahindra Ugine Steel Co. Ltd,17012011,60.70,62.65,59.20,59.70,10985
MAHLIFE.NS,Mahindra Lifespace Developers Limited,17012011,340.00,344.95,328.20,3
30.00,107543
MAHSCOOTE.NS,Maharashtra Scooters Ltd,17012011,370.00,385.00,370.00,378.65,874
MAHSEAMLE.NS,Maharashtra Seamless Ltd,17012011,354.00,360.00,351.50,352.70,19217
MALUPAPER.NS,Malu Paper Mills Limited,17012011,13.25,13.45,12.60,12.75,24460
MALWACOTT.NS,Malwa Cotton Spg. Mills Ltd,17012011,45.35,45.35,42.65,42.75,3238
MANAKSIA.NS,Manaksia Limited,17012011,76.15,78.85,76.15,76.60,6921
MANALIPET.NS,Manali Petrochemical Ltd,17012011,14.00,14.15,13.70,13.80,115305
MANALU.NS,Man Aluminium Limited,17012011,55.10,56.00,53.25,53.35,1366
MANGALAM.NS,Mangalam Drugs And Organics Limited,17012011,15.10,15.80,14.50,15.60
,2764
MANGCHEFE.NS,MANGCHEFE.NS,17012011,36.90,37.40,36.10,36.50,177019
MANGLMCEM.NS,Mangalam Cement Ltd,17012011,128.05,129.00,123.50,124.00,23471
MANGTIMBE.NS,Mangalam Timber Products Ltd,17012011,18.10,18.85,18.10,18.20,2582
MANINDS.NS,Man Industries (India) Ltd.,17012011,71.00,72.85,64.50,66.90,40898
MANUGRAPH.NS,Manugraph India Ltd.,17012011,55.00,55.45,53.00,53.30,11516
MARALOVER.NS,Maral Overseas Ltd,17012011,17.15,17.25,17.15,17.15,503
MARG.NS,Marg Limited,17012011,127.00,133.40,126.70,131.55,18898
MARICO.NS,Marico Limited,17012011,126.00,129.35,123.85,125.55,1121167
MARKSANS.NS,Marksans Pharma Limited,17012011,3.30,3.30,3.10,3.15,149050
MARUTI.NS,Maruti Udyog Limited,17012011,1270.00,1280.00,1255.00,1269.60,206244
MASTEK.NS,Mastek Ltd,17012011,173.55,178.90,169.50,174.30,65077
MAWANASUG.NS,Mawana Sugars Limited,17012011,28.00,28.00,26.80,27.00,6560
MAX.NS,Max India Ltd,17012011,144.85,145.70,142.00,143.20,71287
MAXWELL.NS,Maxwell Industries Limited,17012011,18.35,18.50,17.50,17.65,23990
MAYTASINF.NS,Maytas Infra Limited,17012011,181.70,185.00,180.10,183.50,168540
MBECL.NS,Mcnally Bharat Engineering Company Limited,17012011,226.00,226.00,215.1
0,216.00,17783
MBLINFRA.NS,MBL Infrastructures Limited,17012011,197.20,204.00,194.00,198.85,648
04
MCDHOLDIN.NS,McDowell Holdings Limited,17012011,116.05,126.00,116.05,121.85,3606
MCDOWELL-.NS,United Spirits Limited,17012011,1344.90,1377.70,1323.65,1339.80,189
916
MCLEODRUS.NS,Mcleod Russel India Limited,17012011,196.30,216.60,196.30,213.10,62
0355
MEGASOFT.NS,Megasoft Limited,17012011,27.25,27.25,26.40,26.50,4149
MEGH.NS,Meghmani Organics Limited,17012011,16.65,16.90,16.15,16.25,88326
MELSTAR.NS,Melstar Information Technologies Ltd.,17012011,9.10,10.00,9.10,9.40,7
438
MERCK.NS,Merck Limited,17012011,699.95,700.00,681.05,695.55,3856
MHRIL.NS,Mahindra Holidays & Resorts India Limited,17012011,383.00,383.00,360.00
,366.65,4165
MIC.NS,MIC Electronics Limited,17012011,32.20,32.20,31.15,31.45,97022
MICROTECH.NS,Micro Technologies (India) Limited,17012011,146.25,150.00,138.05,14
2.85,33495
MID-DAY.NS,Mid-Day Multimedia Limited,17012011,39.50,40.15,38.60,39.95,48801
MINDAIND.NS,Minda Industries Limited,17012011,281.00,283.00,275.10,279.85,1597
MINDTREE.NS,MindTree Consulting Limited,17012011,533.85,533.85,524.05,527.35,751
4
MIRCELECT.NS,MIRC Electronics Ltd.,17012011,23.30,23.30,22.20,22.30,55711
MIRZAINT.NS,Mirza International Limited,17012011,22.45,22.55,22.25,22.55,47663
MLL.NS,Mercator Lines Limited,17012011,49.50,49.85,47.50,47.90,1182739
MMFL.NS,MM Forgings Ltd.,17012011,125.00,125.00,122.00,122.15,99
MMTC.NS,MMTC Limited,17012011,1107.00,1107.00,1032.30,1059.70,10202
MONNETISP.NS,Monnet Ispat Ltd,17012011,556.05,560.00,552.00,553.90,18841
MONSANTO.NS,Monsanto India Limited,17012011,1819.00,1819.00,1705.05,1714.20,356
MORARJETE.NS,MORARJETE.NS,17012011,27.70,27.70,21.50,21.85,4869
MOREPENLA.NS,Morepen Laboratories Ltd,17012011,5.80,5.95,5.65,5.80,158811
MOSERBAER.NS,Moser-Baer (I) Ltd,17012011,56.95,57.25,55.00,55.30,474149
MOTHERSUM.NS,Motherson Sumi Systems Ltd.,17012011,178.30,179.45,175.35,176.25,32
067
MOTILALOF.NS,Motilal Oswal Financial Services Limited,17012011,149.00,153.00,147
.00,147.75,3566
MOTOGENFI.NS,The Motor & General Finance Ltd,17012011,53.90,53.90,44.35,45.65,26
31
MPHASIS.NS,MphasiS Limited,17012011,680.00,683.90,661.50,664.95,140172
MPSLTD.NS,Mpsltd,17012011,40.10,41.95,40.10,41.35,7095
MRF.NS,MRF Ltd.,17012011,6600.00,6675.00,6400.00,6451.55,8979
MRO-TEK.NS,MRO-TEK Limited,17012011,23.25,23.25,21.40,21.45,22463
MRPL.NS,Mangalore Refinery and Petrochemicals Ltd.,17012011,69.05,69.90,68.10,69
.15,760732
MSPL.NS,MSP Steel & Power Limited,17012011,59.00,61.35,59.00,60.40,125041
MTNL.NS,Mahanagar Telephone Nigam Ltd.,17012011,51.90,51.90,50.80,51.05,785207
MUDRA.NS,Mudra Lifestyle Limited,17012011,57.50,58.00,55.00,57.20,42735
MUKANDENG.NS,Mukand Engineers Limited,17012011,36.20,37.20,35.75,35.80,3704
MUKANDLTD.NS,Mukand Limited,17012011,54.15,55.75,53.05,53.30,9514
MUKTAARTS.NS,Mukta Arts Ltd.,17012011,49.70,51.30,46.75,46.85,484
MUNDRAPOR.NS,Mundra Port and Special Economic Zone Limited,17012011,141.00,141.0
0,135.35,137.10,397997
MUNJALAU.NS,Munjal Auto Industries Limited,17012011,112.60,114.00,112.10,112.60,
1579
MUNJALSHO.NS,Munjal Showa Ltd,17012011,51.25,52.75,48.80,49.55,27335
MURLIIND.NS,Murli Industries Limited,17012011,46.30,47.70,41.00,42.40,47424
MURUDCERA.NS,Murudeshwar Ceramics Ltd,17012011,21.00,22.10,20.75,21.20,4713
MVL.NS,MVL Limited,17012011,29.00,29.60,28.05,29.10,841481
MVLIND.NS,MVL Industries Limited,17012011,19.05,19.45,18.45,18.90,1383
MYSOREBAN.NS,State Bank Of MySore,17012011,661.40,679.00,640.10,644.35,4242
NAGARCONS.NS,Nagarjuna Construction Co. Ltd,17012011,120.90,120.90,111.70,113.30
,717347
NAGARFERT.NS,Nagarjuna Fertiliser & Chemicals Ltd.,17012011,29.60,29.85,29.25,29
.35,2028472
NAGREEKEX.NS,Nagreeka Exports Limited,17012011,33.55,36.90,32.55,35.45,3730
NAHARCAP.NS,NAHARCAP.NS,17012011,77.90,77.90,74.20,74.60,8449
NAHARINDU.NS,Nahar Industrial Enterprises Limited,17012011,69.50,69.50,67.55,68.
15,15725
NAHARINVS.NS,Nahar Investments and Holding Limited,17012011,36.35,42.60,36.35,38
.50,974
NAHARSPIN.NS,Nahar Spinning Mills Ltd.,17012011,110.50,112.90,109.60,110.35,1268
6
NANDAN.NS,Nandan Exim Limited,17012011,2.25,2.35,2.25,2.30,91682
NATCOPHAR.NS,Natco Pharma Limited,17012011,292.80,292.80,281.35,284.30,41404
NATIONALU.NS,National Aluminium Company Limited,17012011,382.00,384.90,379.05,38
1.50,24881
NATNLSTEE.NS,NATIONAL STEEL AND AGRO INDUSTRIES LIMITED,17012011,21.65,21.90,21.
05,21.15,11092
NAVINFLUO.NS,Navin Fluorine International Limited,17012011,277.05,280.55,273.10,
274.40,28719
NAVNETPUB.NS,Navneet Publications Ltd.,17012011,59.40,65.00,59.40,62.75,1291695
NBVENTURE.NS,Nava Bharat Ventures Limited,17012011,324.00,325.00,314.70,318.30,1
5522
NCLIND.NS,NCL Industries Limited,17012011,29.00,29.20,28.10,28.85,6900
NDTV.NS,New Delhi Television Limited,17012011,80.80,83.00,73.60,81.85,83684
NECLIFE.NS,Nectar Lifesciences Limited,17012011,29.10,29.90,26.80,27.25,192625
NELCAST.NS,Nelcast Limited,17012011,115.00,121.00,111.25,117.80,958839
NELCO.NS,NELCO Limited,17012011,103.00,104.90,101.00,101.85,73727
NEOCURE.NS,Neocure Therapeutics Ltd,17012011,4.15,4.15,4.15,4.15,1055
NEPCMICON.NS,NEPC India Ltd,17012011,5.55,5.90,5.40,5.70,41563
NESCO.NS,NESCO.NS,17012011,499.00,513.80,487.20,497.30,4628
NESTLEIND.NS,Nestle India Limited,17012011,3739.00,3763.00,3652.10,3684.65,9343
NETWORK18.NS,Network 18 Fincap Limited,17012011,130.00,133.80,130.00,131.65,2151
0
NEULANDLA.NS,Neuland Laboratories Ltd,17012011,126.00,129.00,126.00,126.00,367
NEYVELILI.NS,Neyveli Lignite Corporation Limited,17012011,121.40,122.00,119.25,1
20.65,128559
NFL.NS,National Fertilizers Limited,17012011,97.20,101.00,97.20,98.40,59863
NHPC.NS,NHPC Limited,17012011,26.95,27.10,26.55,26.60,4051636
NICCO.NS,Nicco Corporation Limited,17012011,3.95,4.00,3.25,3.55,559774
NIFTYBEES.NS,Benchmark Mutual Fund,17012011,575.00,579.00,570.05,573.52,161109
NIITLTD.NS,NIIT Limited,17012011,55.40,55.40,53.55,54.60,143121
NIITTECH.NS,NIIT Technologies Limited,17012011,200.30,209.00,200.30,206.20,86745
NILKAMAL.NS,Nilkamal Limited,17012011,345.00,345.00,328.00,333.70,2724
NIPPOBATR.NS,Nippo Batteries Co. Limited,17012011,423.30,426.00,422.00,422.70,36
6
NIRMA.NS,Nirma Ltd.,17012011,226.85,234.00,225.00,231.50,51465
NISSAN.NS,NISSAN.NS,17012011,3.10,3.10,2.95,2.95,153275
NITCO.NS,Nitco Tiles Limited,17012011,63.60,64.90,59.25,60.65,47275
NITINFIRE.NS,Nitin Fire Protection Industries Limited,17012011,73.00,73.85,71.55
,73.50,46333
NITINSPIN.NS,Nitin Spinners Limited,17012011,11.40,11.65,11.15,11.15,24591
NMDC.NS,NMDC.NS,17012011,260.00,265.00,258.00,258.85,357072
NOCIL.NS,National Organic Chemical Industries Ltd.,17012011,18.45,18.50,17.80,17
.90,182674
NOIDATOLL.NS,Noida Toll Bridge Company Ltd,17012011,28.40,28.90,27.80,27.95,2361
55
NORBTEAEX.NS,Norben Tea & Exports Ltd.,17012011,11.35,11.70,10.80,11.00,40518
NORTHGATE.NS,Northgate Technologies Limited,17012011,15.30,15.80,14.95,15.00,167
43
NOVOPANIN.NS,Novopan Industries Limited,17012011,30.05,30.60,29.70,30.40,267
NRBBEARIN.NS,NRB Bearing Limited,17012011,52.60,52.60,51.00,51.10,13506
NRC.NS,NRC Ltd.,17012011,8.15,8.85,8.00,8.15,3735
NSIL.NS,Nalwa Sons Investments Limited,17012011,911.00,933.00,885.00,893.90,133
NTPC.NS,NTPC Limited,17012011,186.60,188.60,185.00,187.05,1263115
NUCHEM.NS,Nuchem Ltd,17012011,6.10,6.30,6.00,6.00,10617
NUCLEUS.NS,Nucleus Software Exports Limited,17012011,120.00,120.00,116.10,116.65
,7904
NUMERICPW.NS,Numeric Power Systems Limited,17012011,292.50,292.90,275.00,279.55,
2978
NUTEK.NS,Nu Tek India Limited,17012011,15.00,15.75,14.95,15.00,743818
OCL.NS,OCL India Ltd.,17012011,107.00,109.70,102.30,103.15,8718
OFSS.NS,Oracle Financial Services Software Limited,17012011,2162.00,2294.50,2145
.00,2268.95,44023
OIL.NS,Oil India Limited,17012011,1273.00,1325.50,1273.00,1309.70,12369
OILCOUNTU.NS,Oil Country Tubular Ltd,17012011,85.25,88.50,84.10,85.70,27270
OISL.NS,OCL Iron and Steel Limited,17012011,58.20,64.00,58.20,63.00,11079
OMAXAUTO.NS,OMAX AUTOS LIMITED,17012011,46.00,46.75,45.70,45.80,2107
OMAXE.NS,Omaxe Limited,17012011,141.35,145.80,141.35,142.70,127259
OMNITECH.NS,Omnitech Infosolutions Limited,17012011,183.00,185.50,180.00,184.10,
11276
ONGC.NS,Oil & Natural Gas Corpn Ltd,17012011,1175.10,1187.00,1158.25,1170.10,712
925
ONMOBILE.NS,ONMOBILE.NS,17012011,261.05,264.95,255.00,256.90,112763
ONWARDTEC.NS,Onward Technologies Ltd,17012011,54.70,54.75,51.25,53.50,157120
OPTOCIRCU.NS,Opto Circuits (India) Limited,17012011,233.90,233.90,224.25,224.95,
375750
ORBITCORP.NS,Orbit Corporation Limited,17012011,68.00,68.00,64.00,64.20,380115
ORCHIDCHE.NS,Orchid Chemicals & Pharmaceuticals Ltd,17012011,285.00,292.00,284.1
0,290.40,2819370
ORIENTABR.NS,Orient Abrasives Limited,17012011,34.50,36.30,34.50,35.20,33501
ORIENTBAN.NS,Oriental Bank of Commerce,17012011,353.50,355.40,346.00,349.60,3191
53
ORIENTCER.NS,Orient Ceramics & Industrial Limited,17012011,62.40,68.25,62.40,65.
55,1285
ORIENTHOT.NS,Oriental Hotels Ltd,17012011,31.80,31.80,30.50,30.60,9574
ORIENTPPR.NS,Orient Paper & Industries Ltd,17012011,49.25,50.00,48.30,48.60,3661
3
OUDHSUG.NS,Oudh Sugar Mills Ltd,17012011,36.90,37.45,35.65,35.80,5681
PAGEIND.NS,Page Industries Limited,17012011,1489.00,1510.00,1483.00,1499.30,413
PANACEABI.NS,Panacea Biotec Ltd.,17012011,190.50,193.65,185.00,187.70,8201
PANORAMUN.NS,Panoramic Universal Limited,17012011,21.00,21.00,19.60,19.75,27197
PANTALOON.NS,Pantaloon Retail (India) Ltd.,17012011,324.75,324.75,298.10,301.25,
495900
PAPERPROD.NS,The Paper Products Limited,17012011,54.80,55.50,54.00,54.05,4395
PARACABLE.NS,Paramount Communications Ltd,17012011,5.65,5.90,5.65,5.85,24535
PARAL.NS,Parekh Aluminex Limited,17012011,299.95,307.90,290.10,293.80,17201
PAREKHPLA.NS,Parekh Platinum Ltd,17012011,6.20,6.20,5.70,5.75,4884
PARSVNATH.NS,Parsvnath Developers Limited,17012011,54.10,54.10,51.65,52.40,21863
72
PATELENG.NS,Patel Engineering Limited,17012011,266.00,269.85,250.60,252.90,16363
0
PATINTLOG.NS,Patel Integrated Logistics Limited,17012011,26.70,30.75,26.70,27.90
,7622
PATNI.NS,Patni Computer Systems Limited,17012011,461.10,465.95,454.15,462.75,695
605
PATSPINLT.NS,Patspin India Ltd,17012011,17.40,17.60,17.05,17.10,1550
PBAINFRA.NS,PBA Infrastructure Limited,17012011,62.35,73.90,62.35,70.70,1516677
PDUMJEIND.NS,PDUMJEIND.NS,17012011,20.10,20.85,20.00,20.85,1691
PDUMJEPUL.NS,Pudumjee Pulp & Paper Mills Ltd.,17012011,20.05,22.80,20.05,22.30,9
61
PEACOCKIN.NS,Peacock Industries Ltd,17012011,2.70,3.10,2.70,2.80,10471
PEARLPOLY.NS,Pearl Polymers Ltd,17012011,16.40,16.45,16.35,16.45,105
PENINLAND.NS,Peninsula Land Limited,17012011,57.00,59.90,56.15,56.90,31893
PEPL.NS,PEPL.NS,17012011,3.70,4.00,3.70,3.85,550
PETRONENG.NS,Petron Engineering Construction Ltd.,17012011,388.00,388.00,345.00,
350.75,9523
PETRONET.NS,Petronet LNG Limited,17012011,126.80,128.25,125.00,126.80,1626519
PFC.NS,Power Finance Corporation Limited,17012011,278.00,278.00,270.25,272.80,68
7858
PFIZER.NS,Pfizer Ltd.,17012011,1239.00,1259.00,1235.15,1243.20,13161
PFOCUS.NS,Prime Focus Limited,17012011,58.05,60.00,56.00,56.70,50402
PGHH.NS,Procter & Gamble Hygiene and Health Care Limi,17012011,1700.00,1704.00,1
660.15,1686.25,450
PHILIPCAR.NS,Phillips Carbon Black Ltd.,17012011,148.20,148.20,142.75,143.50,991
7
PHOENIXLT.NS,The Phoenix Mills Limited,17012011,211.00,214.00,207.15,212.05,3005
1
PIDILITIN.NS,Pidilite Industries Ltd,17012011,140.85,144.50,140.00,143.35,27161
PIONEEREM.NS,Pioneer Embroideries Limited,17012011,22.10,22.25,20.55,20.60,51926
PIPAVAVYD.NS,Pipavav Shipyard Limited,17012011,80.60,80.60,78.40,78.95,1525328
PIRGLASS.NS,PIRGLASS.NS,17012011,109.95,109.95,103.50,104.25,9261
PIRHEALTH.NS,Piramal Healthcare Limited,17012011,466.50,475.65,464.00,465.80,110
283
PIRLIFE.NS,PIRLIFE.NS,17012011,112.50,114.20,104.25,106.30,13851
PITTILAM.NS,Pitti Laminations Limited,17012011,42.45,42.45,37.75,38.05,1535
PLASTIBLE.NS,Plastiblends India Limited,17012011,185.40,203.00,168.30,169.40,282
PLETHICO.NS,Plethico Pharmaceuticals Limited,17012011,345.00,378.00,340.20,369.6
5,17519
PNB.NS,Punjab National Bank,17012011,1118.00,1142.90,1100.00,1134.00,148727
PNBGILTS.NS,PNB Gilts Limited,17012011,25.95,26.40,25.60,25.80,26385
PNC.NS,Pritish Nandy Communications Ltd.,17012011,18.90,18.95,17.80,18.85,4158
POCHIRAJU.NS,Pochiraju Industries Limited,17012011,19.80,19.80,18.50,18.65,11875
POLARIND.NS,POLARIND.NS,17012011,4.60,4.85,4.40,4.80,3945
POLARIS.NS,Polaris Software Lab Limited,17012011,168.00,171.10,166.25,169.35,440
068
POLYPLEX.NS,Polyplex Corporation Ltd.,17012011,313.10,319.00,295.00,299.20,85442
PONNIEROD.NS,Ponni Sugars (Erode) Limited,17012011,110.30,118.00,110.00,111.25,4
173
POWERGRID.NS,Power Grid Corporation of India Limited,17012011,96.50,98.00,95.65,
97.75,5750250
PPAP.NS,Precision Pipes And Profiles Company Limited,17012011,104.80,105.00,104.
00,104.10,2480
PRAENG.NS,Prajay Engineers Syndicate Limited,17012011,16.65,17.00,16.05,16.15,47
332
PRAJIND.NS,Praj Industries Ltd,17012011,82.20,85.35,79.05,79.70,5779265
PRAKASH.NS,Prakash Industries Ltd,17012011,106.80,106.80,99.55,100.25,179018
PRATIBHA.NS,Pratibha Industries Limited,17012011,66.15,66.75,61.70,62.75,105545
PRECOT.NS,Precot Meridian Limited,17012011,187.35,194.90,182.05,183.00,1269
PRECWIRE.NS,Precision Wires India Ltd,17012011,110.65,113.00,110.55,110.95,1425
PREMIER.NS,Premier Limited,17012011,96.50,98.90,96.50,97.55,11662
PRETAILDV.NS,Pantaloon Retail (India) Ltd,17012011,262.00,268.25,247.05,253.15,1
2318
PRICOL.NS,Pricol Limited,17012011,22.05,22.05,21.50,21.55,22766
PRIMESECU.NS,Prime Securities Limited,17012011,31.00,31.25,29.55,30.70,24437
PRISMCEM.NS,Prism Cements Ltd,17012011,51.00,52.00,50.10,50.20,103315
PRITHVI.NS,Prithvi Information Solutions Limited,17012011,36.50,37.00,35.00,35.3
0,18299
PROVOGUE.NS,Provogue (India) Limited,17012011,54.40,54.40,52.05,52.30,129818
PSL.NS,PSL Limited,17012011,84.20,91.00,83.00,88.90,211979
PSUBNKBEE.NS,Benchmark Mutual Fund - PSU Bank Benchmark Ex,17012011,420.00,420.0
0,405.50,407.36,390
PTC.NS,PTC India Limited,17012011,113.90,113.90,110.60,111.30,113267
PTL.NS,PTL Enterprises Limited,17012011,24.00,25.30,24.00,24.45,4376
PUNJABCHE.NS,Punjab Chemicals & Crop Protection Limited,17012011,110.00,110.00,1
06.00,107.25,1867
PUNJLLOYD.NS,Punj Lloyd Limited,17012011,100.00,103.05,97.35,97.90,2359233
PURVA.NS,Puravankara Projects Limited,17012011,105.35,106.85,103.05,105.05,15103
PVP.NS,PVP Ventures Limited,17012011,13.20,13.60,13.20,13.20,685496
PVR.NS,PVR Limited,17012011,141.00,141.95,137.50,138.70,12508
QGOLDHALF.NS,QGOLDHALF.NS,17012011,985.00,998.80,975.00,976.95,1116
QNIFTY.NS,Quantum Index Fund -Exchange Traded Fund (ETF,17012011,646.00,646.00,5
71.75,574.10,132
QUINTEGRA.NS,Quintegra Solutions Limited,17012011,10.45,10.90,10.15,10.25,5767
RADAAN.NS,Radaan Mediaworks India Limited,17012011,3.20,3.20,2.70,2.75,47896
RADICO.NS,Radico Khaitan Limited,17012011,150.90,152.95,147.45,150.65,69110
RAINCOM.NS,RAINCOM.NS,17012011,184.00,184.00,171.00,176.25,96959
RAJESHEXP.NS,Rajesh Exports Ltd.,17012011,131.15,132.20,127.30,130.70,474323
RAJOIL.NS,Raj Oil Mills Limited,17012011,33.30,39.85,33.30,38.60,54794
RAJRAYON.NS,Raj Rayon Limited,17012011,13.85,13.85,12.65,12.65,4402
RAJSREESU.NS,Rajshree Sugars & Chemicals Ltd,17012011,70.00,71.95,68.00,69.15,46
44
RAJTV.NS,Raj Television Network Limited,17012011,54.00,54.90,51.60,52.45,3693
RAJVIR.NS,Rajvir Industries Limited,17012011,171.40,197.20,171.40,183.30,6
RALLIS.NS,Rallis India Ltd.,17012011,1374.90,1375.00,1286.00,1295.70,11883
RAMANEWS.NS,Rama Newsprint and Papers Limited,17012011,18.70,18.90,18.40,18.65,1
7950
RAMCOIND.NS,Ramco Industries Ltd,17012011,53.50,54.50,52.00,52.25,16487
RAMCOSYS.NS,Ramco Systems Limited,17012011,111.15,111.65,108.00,110.35,5375
RAMSARUP.NS,Ramsarup Industries Limited,17012011,23.70,23.70,22.30,22.45,25894
RANASUG.NS,Rana Sugars Ltd,17012011,7.40,7.40,7.15,7.20,404864
RANBAXY.NS,Ranbaxy Laboratories Ltd,17012011,570.90,575.00,560.60,563.70,312618
RANEHOLDI.NS,Rane Holdings Limited,17012011,274.00,280.00,268.05,274.70,3819
RANEHOLDI.NS,Rane Holdings Limited,17012011,274.00,280.00,268.05,274.70,3819
RATNAMANI.NS,Ratnamani Metals & Tubes Limited,17012011,125.50,125.85,120.25,124.
70,16990
RAYMOND.NS,Raymond Ltd.,17012011,329.00,333.35,325.05,326.50,165177
RBL.NS,Rane Brake Lining Limited,17012011,140.00,144.00,137.10,140.00,2159
RCF.NS,Rashtriya Chemicals and Fertilizers Ltd.,17012011,81.25,84.15,81.25,82.00
,887993
RCOM.NS,Reliance Communications Limited,17012011,133.10,136.75,129.80,131.65,528
3801
RECLTD.NS,RECLTD.NS,17012011,257.00,263.35,254.45,260.90,5337223
REDINGTON.NS,Redington (India) Limited,17012011,72.50,73.80,71.05,72.50,27418
REFEX.NS,Refex Refrigerants Limited,17012011,39.40,40.90,37.50,40.85,37512
REIAGROLT.NS,Rei Agro Limited,17012011,27.40,27.95,27.20,27.65,1806141
REISIXTEN.NS,REI Six Ten Retail Limited,17012011,59.00,63.30,56.30,57.40,660759
RELBANK.NS,Reliance Mutual Fund -Banking Exchange Traded,17012011,1120.00,1125.0
0,1085.50,1086.81,73
RELCAPITA.NS,Reliance Capital Limited,17012011,599.00,600.00,566.60,574.05,17239
53
RELGOLD.NS,Reliance Mutual Fund - Gold Exchange Traded F,17012011,1913.00,2048.8
0,1911.05,1915.00,6300
RELIANCE.NS,Reliance Industries Ltd,17012011,1003.00,1008.00,992.05,997.90,32107
98
RELIGARE.NS,Religare Enterprises Limited,17012011,462.50,466.00,460.15,465.05,40
195
RELINFRA.NS,RELINFRA.NS,17012011,756.00,772.00,713.55,734.90,4374246
RELMEDIA.NS,Relmedia,17012011,195.55,197.90,179.10,181.95,853405
REMSONSIN.NS,Remsons Industries Ltd,17012011,23.55,23.55,23.25,23.25,19
RENUKA.NS,Shree Renuka Sugars Limited,17012011,88.00,88.50,84.85,85.35,7948177
REPRO.NS,Repro India Limited,17012011,100.65,107.25,100.65,103.30,819
RESURGERE.NS,Resurgere Mines & Minerals India Limited,17012011,1.15,1.15,1.10,1.
10,1860716
REVATHI.NS,Revathi Equipment Limited,17012011,558.00,595.00,558.00,575.60,264
RICOAUTO.NS,Rico Auto Industries Ltd,17012011,18.50,19.00,17.60,17.70,648056
RIIL.NS,Reliance Industrial Infrastructure Limited,17012011,636.50,654.95,627.10
,632.50,70894
RJL.NS,Renaissance Jewellery Limited,17012011,72.35,74.40,72.00,73.50,2259
RKFORGE.NS,Ramkrishna Forgings Limited,17012011,116.25,123.00,116.25,120.35,7454
RMCL.NS,Radha Madhav Corporation Limited,17012011,11.95,11.95,10.80,10.85,151749
RML.NS,Rane (Madras) Limited,17012011,162.50,167.50,156.00,161.15,376
ROHITFERR.NS,Rohit Ferro-Tech Limited,17012011,47.00,48.80,47.00,47.20,29605
ROHLTD.NS,Royal Orchid Hotels Limited,17012011,72.00,72.95,70.35,71.25,7533
ROLTA.NS,Rolta India Ltd.,17012011,140.00,142.45,139.00,141.70,368792
ROMAN.NS,Roman Tarmat Limited,17012011,35.85,38.70,35.85,37.50,1552
RPGLIFE.NS,RPG Life Sciences Limited,17012011,83.90,85.00,81.10,81.35,25212
RPOWER.NS,RPOWER.NS,17012011,142.50,142.50,133.20,137.80,5240152
RSSOFTWAR.NS,R. S. Software (India) Limited,17012011,44.30,44.30,41.00,41.55,792
1
RSWM.NS,RSWM Limited,17012011,165.00,165.10,160.00,161.85,5199
RSYSTEMS.NS,R Systems International Limited,17012011,137.00,139.95,137.00,139.55
,1418
RUBYMILLS.NS,The Ruby Mills Ltd,17012011,863.00,863.00,842.00,852.60,201
RUCHINFRA.NS,Ruchi Infrastructure Ltd.,17012011,22.00,22.35,21.05,21.20,29988
RUCHIRA.NS,Ruchira Papers Limited,17012011,18.75,19.15,18.15,18.50,3481
RUCHISOYA.NS,Ruchi Soya Industries Ltd.,17012011,104.55,108.30,102.80,105.75,101
5488
SABERORGA.NS,Sabero Organics Gujarat Ltd,17012011,52.20,53.30,50.05,51.30,32745
SABTN.NS,Sri Adhikari Brothers Television Network Limi,17012011,49.60,49.60,46.4
0,47.20,7221
SADBHAV.NS,Sadbhav Engineering Limited,17012011,107.50,107.50,101.10,104.00,1574
87
SAGCEM.NS,Sagar Cements Ltd.,17012011,140.00,140.00,130.00,135.35,225
SAHPETRO.NS,Sah Petroleums Limited,17012011,23.35,24.00,23.35,23.60,1138
SAIL.NS,Steel Authority of India Ltd.,17012011,162.00,162.90,156.40,157.15,34906
84
SAKHTISUG.NS,Sakthi Sugars Ltd.,17012011,51.50,51.50,49.60,49.85,135032
SAKSOFT.NS,Saksoft Limited,17012011,41.25,50.00,41.25,48.20,54655
SAKUMA.NS,Sakuma Exports Limited,17012011,15.50,15.50,15.00,15.05,463
SALORAINT.NS,Salora International Ltd.,17012011,38.80,38.80,38.60,38.60,22
SALSTEEL.NS,S.A.L. Steel Limited,17012011,9.00,9.30,8.70,8.75,62992
SAMBHAAV.NS,Sambhaav Media Limited,17012011,2.65,2.65,2.35,2.55,10155
SAMTEL.NS,Samtel Color Ltd.,17012011,9.90,10.40,9.75,9.75,14366
SANDESH.NS,The Sandesh Limited,17012011,299.00,310.00,295.50,303.70,8983
SANGAMIND.NS,Sangam (India) Ltd.,17012011,40.15,40.15,37.75,37.90,48151
SANGHIIND.NS,Sanghi Industries Limited,17012011,24.75,26.90,23.40,24.10,50995
SANGHIPOL.NS,Sanghi Polyesters Ltd.,17012011,2.80,2.80,2.55,2.60,14541
SANGHVIMO.NS,Sanghvi Movers Ltd.,17012011,154.00,158.00,149.00,150.40,3454
SANWARIA.NS,Sanwaria Agro Oils Limited,17012011,143.20,155.00,143.00,151.05,1224
1
SARDAEN.NS,Sarda Energy And Min,17012011,290.55,297.00,280.05,283.35,23474
SAREGAMA.NS,Saregama India Limited,17012011,71.55,72.50,69.00,69.65,3614
SARLAPOLY.NS,Sarla Performance Fibers Limited,17012011,125.60,136.40,125.50,131.
75,4738
SASKEN.NS,Sasken Communication Technologies Limited,17012011,176.00,176.70,169.0
0,169.95,54821
SATHAISPA.NS,Sathavahana Ispat Ltd,17012011,50.70,50.70,49.70,50.05,6522
SATYAMCOM.NS,Satyam Computer Services Ltd,17012011,66.40,66.90,65.00,65.20,33234
48
SBBJ.NS,State Bank of Bikaner and Jaipur,17012011,599.90,607.40,575.00,582.40,77
86
SBIGETS.NS,SBI Mutual Fund - SBI Gold Exchange Traded Sc,17012011,2008.00,2017.0
0,2008.00,2010.80,2916
SBIN.NS,State Bank of India,17012011,2504.00,2535.00,2490.00,2516.20,1603068
SBT.NS,State Bank of Travancore,17012011,741.00,758.00,740.25,742.65,8040
SCI.NS,Shipping Corporation Of India Ltd.,17012011,121.20,123.05,117.05,117.40,4
84553
SEAMECLTD.NS,SEAMEC Limited,17012011,125.50,128.40,124.05,126.20,3835
SEINVEST.NS,S.E. Investments Limited,17012011,24.50,27.40,23.10,23.70,5858392
SELAN.NS,Selan Exploration Technology Limited,17012011,380.00,380.00,369.00,374.
85,16128
SELMCL.NS,SEL Manufacturing Company Limited,17012011,21.60,21.60,20.25,20.35,608
564
SESAGOA.NS,Sesa Goa Ltd.,17012011,324.10,325.50,314.20,318.60,2291593
SESHAPAPE.NS,Seshasayee Paper and Boards Ltd,17012011,232.35,237.50,228.05,230.0
5,1025
SGFL.NS,Shree Ganesh Forgings Limited,17012011,7.40,7.40,7.35,7.35,115
SGL.NS,Shivalik Global Limited,17012011,5.85,6.00,5.85,5.90,6483
SHAHALLOY.NS,Shah Alloys Limited,17012011,15.05,15.05,14.50,14.50,290
SHALPAINT.NS,SHALPAINT.NS,17012011,324.95,325.00,321.95,321.95,7
SHANTIGEA.NS,Shanthi Gears Ltd,17012011,41.00,43.40,40.05,41.95,484410
SHARIABEE.NS,Benchmark Mutual Fund - Shariah Benchmark Exc,17012011,129.50,130.0
0,129.50,129.50,99
SHARRESLT.NS,Sharyans Resources Ltd.,17012011,63.50,65.00,63.50,63.50,1090
SHASUNCHE.NS,Shasun Chemicals and Drugs Ltd.,17012011,68.00,69.85,65.70,66.40,14
5105
SHILPAMED.NS,Shilpa Medicare Limited,17012011,269.70,269.70,240.00,245.15,6798
SHIVAMAUT.NS,Shivam Autotech Limited,17012011,130.00,131.00,128.40,129.85,1344
SHIVTEX.NS,Shiva Texyarn Limited,17012011,52.35,52.85,51.10,51.35,5261
SHIV-VANI.NS,Shiv-Vani Oil & Gas Exploration Services Limi,17012011,364.90,366.5
0,338.05,339.50,13181
SHLAKSHMI.NS,Shri Lakshmi Cotsyn Limited,17012011,120.00,120.00,110.60,113.35,12
943
SHOPERSTO.NS,Shopper?s Stop Limited,17012011,335.25,344.00,318.00,328.35,8590
SHPRE.NS,Shree Precoated Steels,17012011,9.75,9.75,8.30,8.55,3615
SHREEASHT.NS,Shree Ashtavinayak Cine Vision Limited,17012011,5.75,5.75,5.75,5.75
,414470
SHREECEM.NS,Shree Cements Ltd,17012011,1800.10,1833.95,1775.00,1781.00,9575
SHREERAMA.NS,SHREERAMA.NS,17012011,6.55,6.75,6.45,6.70,9782
SHRENUJ.NS,Shrenuj & Co Ltd,17012011,39.50,40.15,38.25,38.80,44827
SHREYAS.NS,Shreyas Shipping & Logistics Limited,17012011,32.30,36.50,32.30,36.40
,1090
SHRIRAMCI.NS,Shriram City Union Finance Limited,17012011,526.00,540.00,520.90,53
0.00,2855
SHRIRAMEP.NS,SHRIRAMEP.NS,17012011,195.10,200.25,194.00,195.75,2839
SHYAMTEL.NS,Shyam Telecom Limited,17012011,48.90,49.75,47.50,47.55,3153
SICAGEN.NS,Sicagen India Limited,17012011,25.10,25.55,23.80,23.85,33425
SICAL.NS,Sical Logistics Limited,17012011,75.55,77.95,75.55,76.30,72922
SIEMENS.NS,Siemens Ltd,17012011,755.00,759.00,736.00,739.75,378644
SIL.NS,SIL.NS,17012011,32.00,32.75,31.00,31.35,11288
SILINV.NS,SIL Investments Limited,17012011,108.35,108.35,104.65,105.35,890
SIMBHSUGA.NS,Simbhaoli Sugars Limited,17012011,41.50,44.50,41.40,43.70,49983
SIMPLEX.NS,Simplex Projects Limited,17012011,235.00,235.00,222.50,224.30,3188
SIMPLEXIN.NS,Simplex Infrastructures Limited,17012011,375.40,384.50,367.90,370.4
0,2908
SINTEX.NS,Sintex Industries Ltd.,17012011,165.80,166.70,160.50,160.80,1127157
SIRPAPER.NS,The Sirpur Paper Mills Ltd,17012011,54.60,54.60,51.60,52.05,9794
SITASHREE.NS,SITASHREE.NS,17012011,7.10,7.10,6.50,6.75,14815
SIYSIL.NS,Siyaram Silk Mills Ltd,17012011,306.05,321.50,303.05,303.30,726
SKFINDIA.NS,SKF India Limited,17012011,521.05,528.00,501.65,502.75,6602
SKMEGGPRO.NS,SKM Egg Products Export (India) Ltd.,17012011,14.00,14.00,13.60,13.
75,11890
SKUMARSYN.NS,S. Kumars Nationwide Ltd,17012011,75.90,76.80,71.65,72.25,567369
SMARTLINK.NS,Smartlink,17012011,55.00,56.30,54.60,55.10,13096
SMSPHARMA.NS,SMS Pharmaceuticals Limited,17012011,185.00,187.90,185.00,187.00,22
26
SOBHA.NS,Sobha Developers Limited,17012011,283.00,285.95,266.10,270.10,338367
SOLARINDS.NS,Solar Industries India Limited,17012011,541.05,559.90,541.05,559.90
,221
SOMANYCER.NS,Somany Ceramics Limited,17012011,52.10,53.00,51.50,52.05,3811
SOMATEX.NS,Soma Textiles & Industries Ltd.,17012011,9.40,9.55,9.40,9.50,14097
SONASTEER.NS,Sona Koyo Steering Systems Ltd.,17012011,17.50,17.60,16.55,16.70,10
7887
SONATSOFT.NS,Sonata Software Ltd,17012011,45.00,45.70,43.90,44.30,124144
SOTL.NS,Sotl,17012011,460.00,519.00,460.00,512.70,781
SOUTHBANK.NS,The South Indian Bank Ltd.,17012011,23.00,23.05,22.50,22.55,1885685
SPARC.NS,Sun Pharma Advanced Research Company Limited,17012011,85.50,85.70,81.00
,81.65,105944
SPENTEX.NS,Spentex Industries Ltd,17012011,18.00,19.45,17.45,17.90,5422
SPIC.NS,Southern Petrochemicals Industries Corporatio,17012011,21.50,21.90,20.90
,21.15,226600
SPICEMOBI.NS,SPICEMOBI.NS,17012011,101.50,102.95,100.50,101.50,18533
SPLIL.NS,SPL Industries Limited,17012011,6.30,6.65,6.25,6.35,2124
SRF.NS,SRF Ltd.,17012011,306.00,328.90,306.00,312.85,116499
SRGINFOTE.NS,SRGINFOTE.NS,17012011,0.70,0.70,0.65,0.65,23320
SRHHLINDS.NS,SRHHL Industries Limited,17012011,5.55,5.55,4.90,4.95,2638
SRHHYPOLT.NS,Sree Rayalaseema Hi-Strength Hypo Limited,17012011,60.00,60.00,57.5
0,58.30,1285
SRTRANSFI.NS,Shriram Transport Finance Co. Ltd.,17012011,726.00,749.00,718.00,74
6.85,113973
SSWL.NS,Steel Strips Wheels Limited,17012011,292.25,319.85,292.25,305.60,61774
STAR.NS,Strides Arcolab Limited,17012011,418.00,420.40,407.55,408.35,55544
STARPAPER.NS,Star Paper Mills Ltd,17012011,27.00,28.00,26.80,27.80,1131
STCINDIA.NS,The State Trading Corporation of India Limite,17012011,282.50,291.50
,277.25,279.25,42916
STER.NS,Sterlite Industries ( India ) Limited,17012011,175.75,175.75,166.80,169.
75,5257059
STERLINBI.NS,Sterling Biotech Limited,17012011,100.10,101.00,100.05,100.35,30525
1
STERTOOLS.NS,Sterling Tools Ltd.,17012011,121.00,130.90,121.00,129.70,1728
STINDIA.NS,STI India Ltd,17012011,27.00,28.00,27.00,27.95,14054
STOREONE.NS,Storeone,17012011,21.00,21.00,20.15,20.50,4452
STRTECH.NS,Sterlite Technologies Limited,17012011,68.40,68.80,63.30,64.20,733087
SUBEX.NS,Subex Azure Limited,17012011,73.20,73.95,71.25,71.75,463120
SUBROS.NS,Subros Ltd,17012011,40.00,40.45,39.35,39.75,9214
SUDARSCHE.NS,Sudarshan Chemical Industries Ltd,17012011,633.60,650.00,630.15,633
.00,345
SUJANATOW.NS,Sujana Tower Limited,17012011,25.10,27.25,24.65,27.25,553246
SUJANAUNI.NS,SUJANAUNI.NS,17012011,7.10,7.15,6.95,7.00,102307
SUNCLAYTO.NS,Sundaram Clayton Limited,17012011,197.00,200.00,182.00,182.85,14111
SUNDARMFI.NS,Sundaram Finance Ltd.,17012011,440.00,545.00,440.00,536.35,6567
SUNDRMBRA.NS,Sundaram Brake Linings Ltd.,17012011,180.15,189.00,180.15,180.70,17
8
SUNDRMFAS.NS,Sundaram Fasteners Ltd,17012011,55.70,59.30,55.70,58.95,79439
SUNFLAG.NS,Sunflag Iron And Steel Company Limited,17012011,27.00,27.40,26.30,26.
70,69186
SUNILHITE.NS,SUNIL HITECH ENGR. LTD,17012011,121.15,123.00,115.60,117.85,7571
SUNPHARMA.NS,Sun Pharmaceuticals Industries Ltd,17012011,475.00,484.00,463.15,46
5.40,564395
SUNTECK.NS,Suntech Realty Limited,17012011,518.00,529.85,518.00,519.75,29462
SUNTV.NS,Sun TV Network Limited,17012011,505.95,508.90,496.50,505.75,21976
SUPER.NS,Super Sales India Limited,17012011,335.00,358.00,318.50,325.05,1275
SUPERSPIN.NS,Super Spinning Mills Ltd,17012011,13.60,14.30,13.60,13.75,6155
SUPPETRO.NS,Supreme Petrochem Ltd,17012011,56.00,57.95,54.00,54.05,11572
SUPRAJIT.NS,Suprajit Engineering Limited,17012011,20.90,21.75,20.90,21.30,34373
SUPREMEIN.NS,Supreme Industries Ltd,17012011,218.20,221.00,213.50,215.30,1372
SUPREMETE.NS,SUPREMETE.NS,17012011,15.00,15.00,15.00,15.00,200
SURAJDIAM.NS,Su-Raj Diamonds (India) Ltd.,17012011,50.00,51.75,49.50,49.70,20577
SURANACOR.NS,SURANACOR.NS,17012011,117.95,121.40,111.05,120.25,1956
SURANAIND.NS,Surana Industries Limited,17012011,261.15,291.80,261.15,266.10,31
SURYAJYOT.NS,Suryajyoti Spinning Mills Limied,17012011,43.35,43.35,40.60,41.40,8
4006
SURYALAXM.NS,Suryalakshmi Cotton Mills Limited,17012011,105.00,109.00,105.00,106
.30,67346
SURYAPHAR.NS,Surya Pharmaceutical Limited,17012011,26.00,26.30,24.90,25.00,13729
9
SURYAROSN.NS,Surya Roshni Ltd,17012011,104.10,106.20,104.10,106.00,96277
SUTLEJTEX.NS,Sutlej Textiles and Industries Limited,17012011,252.35,268.00,251.6
0,259.45,412
SUVEN.NS,Suven Life Sciences Limited,17012011,23.00,23.05,22.10,22.20,105301
SUZLON.NS,Suzlon Energy Limited,17012011,52.65,53.60,51.45,51.70,20886620
SWARAJENG.NS,Swaraj Engines Ltd,17012011,471.00,476.50,444.00,449.45,4897
SYNCOM.NS,Syncom Healthcare Limited,17012011,41.00,41.40,39.20,39.85,57828
SYNDIBANK.NS,Syndicate Bank,17012011,103.55,103.55,97.75,98.15,2469437
TAINWALCH.NS,Tainwala Chemical and Plastic (I) Ltd,17012011,21.50,21.50,20.30,20
.30,1405
TAJGVK.NS,Taj GVK Hotels & Resorts Limited,17012011,126.75,126.75,119.05,120.80,
11540
TAKE.NS,Take Solutions Limited,17012011,30.00,30.40,28.70,29.05,47149
TALBROAUT.NS,Talbros Automotive Componets Limited,17012011,65.95,65.95,62.00,62.
45,2676
TANLA.NS,Tanla Solutions Limited,17012011,19.50,20.20,19.25,19.40,331537
TANTIACON.NS,TANTIACON.NS,17012011,78.00,79.90,75.10,77.90,9053
TATACHEM.NS,Tata Chemicals Ltd.,17012011,381.90,386.80,372.15,378.30,311381
TATACOFFE.NS,Tata Coffee Limited,17012011,570.00,669.00,561.50,593.35,8283987
TATACOMM.NS,TATACOMM.NS,17012011,250.10,254.00,247.20,250.00,34576
TATAELXSI.NS,Tata Elxsi (India) Ltd,17012011,284.00,289.75,281.05,285.75,68397
TATAINVES.NS,Tata Investment Corporation Ltd.,17012011,539.80,543.95,528.00,530.
45,4397
TATAMETAL.NS,Tata Metaliks Ltd,17012011,128.00,128.40,125.60,126.20,37168
TATAMOTOR.NS,Tata Motors Limited,17012011,1187.45,1188.00,1155.50,1178.85,240195
6
TATAMTRDV.NS,Tata Motors Limited,17012011,724.85,734.00,707.45,725.95,144612
TATAPOWER.NS,Tata Power Co. Ltd.,17012011,1362.65,1367.80,1330.10,1342.25,101885
TATASPONG.NS,Tata Sponge Iron Ltd.,17012011,351.50,357.00,345.00,348.45,9023
TATASTEEL.NS,Tata Steel Limited,17012011,617.15,628.00,613.20,625.65,5086554
TCI.NS,Transport Corporation of India Limited,17012011,108.15,113.00,108.15,109.
10,23624
TCIFINANC.NS,TCI Finance Limited,17012011,76.15,76.15,72.00,76.15,58584
TCS.NS,Tata Consultancy Services Limited,17012011,1121.20,1146.55,1120.00,1137.4
0,1500106
TECHM.NS,Tech Mahindra Limited,17012011,685.00,738.60,646.00,691.60,190250
TELEDATAI.NS,Teledata Informatics Limited,17012011,0.80,0.80,0.75,0.75,2195264
TEXMACOLT.NS,Texmaco Limited,17012011,49.45,50.30,48.10,48.50,314125
TFCILTD.NS,Tourism Finance Corpn of India Ltd,17012011,34.30,34.65,33.05,33.30,1
84001
TFL.NS,Transwarranty Finance Limited,17012011,20.50,21.90,20.50,21.20,1488
THANGAMAY.NS,Thangamayil Jewellery Limited,17012011,162.95,163.20,155.00,160.40,
13320
THEMISMED.NS,Themis Medicare Limited,17012011,231.50,248.50,231.50,240.00,247
THERMAX.NS,Thermax Ltd,17012011,741.60,759.90,731.50,736.15,91584
THIRUSUGA.NS,Thiru Arooran Sugars Limited,17012011,165.15,175.00,165.15,170.05,1
344
THOMASCOO.NS,Thomas Cook (India) Ltd,17012011,55.55,56.00,54.10,54.55,89858
TIDEWATER.NS,Tide Water Oil Co. (India) Limited,17012011,7540.00,7634.00,7400.20
,7435.05,1282
TIIL.NS,Technocraft Industries (India) Limited,17012011,63.20,64.80,63.20,64.40,
1638
TIL.NS,TIL Ltd,17012011,655.85,655.85,622.20,640.10,9281
TIMESGTY.NS,TIMES GUARANTY LIMITED,17012011,54.50,54.50,53.70,53.70,104
TIMETECHN.NS,Time Technoplast Limited,17012011,50.00,50.70,49.10,49.40,36067
TIMKEN.NS,Timken India Limited,17012011,174.85,175.80,168.10,169.40,54482
TINPLATE.NS,The Tinplate Company of India Limited,17012011,69.00,70.90,69.00,69.
80,59914
TIPSINDLT.NS,TIPS Industries Limited,17012011,35.05,35.40,34.20,34.30,14951
TIRUMALCH.NS,Thirumalai Chemicals Ltd,17012011,117.00,118.00,114.10,114.60,1309
TITAN.NS,Titan Industries Ltd.,17012011,3410.00,3489.00,3395.25,3425.35,256954
TNPETRO.NS,Tamilnadu PetroProducts Ltd.,17012011,19.75,19.90,18.60,18.75,45586
TNPL.NS,Tamil Nadu Newsprint & Papers Ltd,17012011,134.00,135.05,130.40,131.40,3
0369
TNTELE.NS,Tamilnadu Telecommunication Ltd,17012011,7.90,8.05,7.70,8.00,2900
TODAYS.NS,Todays Writing Products Limited,17012011,11.20,11.20,10.50,10.70,2210
TOKYOPLAS.NS,Tokyo Plast International Ltd,17012011,12.75,12.75,12.75,12.75,1
TORNTPHAR.NS,Torrent Pharmaceuticals Ltd.,17012011,590.00,596.20,580.15,584.80,1
1063
TORNTPOWE.NS,Torrent Power Limited,17012011,241.40,242.75,236.30,236.90,35426
TRENT.NS,Trent Ltd.,17012011,870.50,900.00,870.50,880.40,7454
TRF.NS,TRF Limited,17012011,515.50,515.90,500.00,502.80,1712
TRICOM.NS,Tricom India Limited,17012011,15.30,16.45,15.30,15.85,11016
TRIGYN.NS,Trigyn Technologies Limited,17012011,22.65,23.60,21.50,21.80,9410
TRIL.NS,Transformers And Rectifiers (India) Limited,17012011,318.00,318.00,311.0
0,312.15,10699
TRIVENI.NS,Triveni Engineering & Industries Limited,17012011,99.25,100.80,94.20,
94.95,422890
TTKHEALTH.NS,TTK Healthcare Limited,17012011,360.00,360.00,350.00,350.30,2268
TTKPRESTI.NS,TTK Prestige Ltd.,17012011,1602.60,1639.00,1551.30,1564.35,36996
TTL.NS,T T Limited,17012011,33.90,36.40,33.10,33.60,23895
TTML.NS,Tata Teleservices (Maharashtra) Limited,17012011,18.10,18.50,18.10,18.25
,1664511
TUBEINVES.NS,Tube Investments of India Ltd,17012011,143.00,147.00,140.50,146.05,
69729
TULIP.NS,Tulip IT Services Limited,17012011,161.10,166.00,160.20,165.25,139233
TULSI.NS,TULSI.NS,17012011,24.00,24.00,22.15,22.45,194550
TV-18.NS,Television Eighteen India Ltd.,17012011,72.00,74.50,71.05,73.30,885255
TVSELECT.NS,TVS Electronics Limited,17012011,24.00,25.20,24.00,24.65,7351
TVSMOTOR.NS,TVS Motor Company Limited,17012011,58.05,60.40,57.65,58.05,2296953
TVSSRICHA.NS,TVS Srichakra Ltd,17012011,285.00,285.00,271.40,274.50,420
TVTODAY.NS,TV Today Network Limited,17012011,64.55,66.25,62.50,62.95,31764
TWL.NS,TWL.NS,17012011,478.00,486.70,471.00,474.60,86457
UBENGG.NS,UB Engineering Ltd.,17012011,138.00,143.00,135.35,138.80,15852
UBHOLDING.NS,UBHOLDING.NS,17012011,273.05,273.75,262.10,264.25,27824
UBL.NS,United Breweries Limited,17012011,470.00,483.90,470.00,471.90,25765
UCALFUEL.NS,Ucal Fuel Systems Ltd,17012011,65.00,67.20,64.15,64.75,3523
UCOBANK.NS,UCO Bank,17012011,106.00,106.00,102.50,103.15,2048761
UFLEX.NS,UFLEX Limited,17012011,184.95,194.55,183.80,193.20,629415
ULTRACEMC.NS,UltraTech Cement Limited,17012011,1027.00,1037.00,1007.00,1010.75,6
9969
UNICHEMLA.NS,Unichem Laboratories Ltd,17012011,202.00,214.80,195.00,197.00,86335
UNIENTER.NS,Uniphos Enterprises Limited,17012011,34.85,35.40,34.15,34.25,1395
UNIONBANK.NS,Union Bank of India,17012011,311.00,316.95,310.00,314.40,253257
UNIPHOS.NS,United Phosphorous Limited,17012011,154.50,156.00,151.95,153.15,64065
7
UNIPLY.NS,Uniply Industries Limited,17012011,13.60,13.90,13.55,13.90,842
UNITECH.NS,Unitech Ltd,17012011,57.50,58.80,55.55,56.90,15374074
UNITEDTEA.NS,United Nilgiri Tea Limited,17012011,144.90,145.00,137.90,138.20,702
UNITY.NS,Unity Infraprojects Limited,17012011,92.95,92.95,85.05,86.50,30323
UNIVCABLE.NS,Universal Cables Ltd,17012011,77.60,80.00,72.15,78.90,7832
UPERGANGE.NS,Upper Ganges Sugar & Industries Ltd,17012011,51.45,52.45,49.20,50.2
5,5813
USHAMART.NS,Usha Martin Limited,17012011,67.90,67.90,66.00,66.80,56380
UTISUNDER.NS,UTI Mutual Fund,17012011,910.00,910.00,910.00,910.00,1
UTTAMSTL.NS,Uttam Galva Steels Limited,17012011,127.80,127.80,123.50,125.05,7252
4
UTTAMSUGA.NS,Uttam Sugar Mills Limited,17012011,46.25,47.45,44.30,44.80,10877
UTVSOF.NS,UTV Software Communications Limited,17012011,533.60,553.00,531.10,532.
30,6564
VAIBHAVGE.NS,Vaibhav Gems Limited,17012011,22.10,25.50,22.10,24.50,6541
VAKRANSOF.NS,Vakrangee Softwares Limited,17012011,295.00,297.05,295.00,295.10,36
571
VALECHAEN.NS,Valecha Engineering Limited,17012011,115.20,120.00,112.85,113.80,83
977
VALUEIND.NS,VALUEIND.NS,17012011,24.25,24.65,23.70,23.85,18346
VARDHACRL.NS,Vardhman Acrylics Limited,17012011,10.10,11.10,10.10,10.85,17262
VARDMNPOL.NS,Vardhman Polytex Limited,17012011,63.10,68.00,63.10,65.35,6656
VARUN.NS,Varun Industries Limited,17012011,213.45,216.95,208.30,209.65,35608
VARUNSHIP.NS,Varun Shipping Co. Ltd.,17012011,31.50,31.90,30.65,30.90,101042
VASCONEQ.NS,Vascon Engineers Limited,17012011,122.00,123.75,121.20,121.20,5587
VENKEYS.NS,Venky's (India) Limited,17012011,620.00,657.00,618.90,627.70,58281
VENUSREM.NS,Venus Remedies Limited,17012011,240.00,249.70,230.05,246.25,3769
VESUVIUS.NS,Vesuvius India Ltd,17012011,316.00,316.10,312.05,313.80,696
VGUARD.NS,VGUARD.NS,17012011,170.50,173.50,165.10,168.45,35727
VHL.NS,Vardhman Holdings Limited,17012011,470.00,470.00,470.00,470.00,490
VICEROY.NS,Viceroy Hotels Limited,17012011,39.00,39.00,37.00,37.25,56876
VIDEOIND.NS,Videocon Industries Limited,17012011,208.00,209.90,206.10,208.05,573
53
VIJAYABAN.NS,Vijaya Bank,17012011,91.75,91.75,88.60,89.85,2191373
VIJSHAN.NS,VIJSHAN.NS,17012011,26.25,28.40,26.25,27.95,3362
VIKASHMET.NS,Vikash Metal & Power Limited,17012011,15.55,15.80,15.50,15.70,5261
VIMTALABS.NS,Vimta Labs Limited,17012011,30.00,30.00,26.55,27.90,18153
VINATIORG.NS,Vinati Organics Limited,17012011,71.00,71.65,70.15,70.70,7587
VINYLINDI.NS,Vinyl Chemicals (India) Limited,17012011,14.00,14.00,13.25,13.30,35
80
VIPIND.NS,VIP Industries Ltd.,17012011,590.05,601.00,580.05,582.45,396068
VIPUL.NS,Vipul Limited,17012011,19.50,19.50,17.50,17.70,10505
VISAKAIND.NS,Visaka Industries Ltd.,17012011,124.75,124.75,116.25,118.75,14795
VISASTEEL.NS,Visa Steel Limited,17012011,41.00,42.70,40.50,41.05,153039
VISESHINF.NS,Visesh Infotecnics Limited,17012011,7.15,7.40,7.00,7.00,3630
VISHALRET.NS,Vishal Retail Limited,17012011,31.00,32.20,30.80,31.05,24925
VISUINTL.NS,Visu International Limited,17012011,3.75,3.80,3.50,3.55,27427
VIVIMEDLA.NS,Vivimed Labs Limited,17012011,282.00,282.00,272.00,273.65,31400
VLSFINANC.NS,VLS Finance Ltd.,17012011,17.55,17.55,16.30,16.45,24847
VOLTAMP.NS,Voltamp Transformers Limited,17012011,700.20,710.15,698.05,700.70,814
6
VOLTAS.NS,Voltas Ltd.,17012011,207.00,207.00,201.50,204.25,193805
VSTIND.NS,VST Industries Ltd.,17012011,645.00,658.90,640.00,655.80,3293
VTL.NS,Vardhman Textiles Limited,17012011,280.00,291.45,278.00,278.80,6902
WABCO-TVS.NS,WABCO-TVS (INDIA) Limited,17012011,950.60,973.65,950.50,957.25,327
WALCHANNA.NS,Walchandnagar Industries Ltd,17012011,153.50,154.30,146.00,147.35,4
2196
WANBURY.NS,Wanbury Limited,17012011,42.50,42.75,35.00,36.35,217641
WEBELSOLA.NS,Webel-SL Energy Systems Limited,17012011,95.00,97.90,88.00,88.90,12
449
WEIZMANIN.NS,Weizmann Ltd,17012011,16.15,17.50,16.00,16.35,8181
WELSPUNIN.NS,Welspun India Limited,17012011,52.20,52.20,49.05,49.75,140322
WENDT.NS,Wendt (India) Ltd.,17012011,1040.00,1068.00,1040.00,1060.00,238
WHEELS.NS,Wheels India Ltd,17012011,251.60,287.80,242.25,247.70,5803
WHIRLPOOL.NS,Whirpool Of India Limited,17012011,253.00,256.00,246.15,250.90,4893
3
WILLAMAGO.NS,Williamson Magor & Co Ltd,17012011,56.50,58.75,54.10,55.50,4750
WINDSOR.NS,Windsor Machines Limited,17012011,75.60,77.70,74.70,76.90,11498
WINSOMYAR.NS,Winsome Yarns Ltd,17012011,2.45,2.45,2.20,2.40,52578
WIPRO.NS,Wipro Ltd,17012011,460.10,473.00,456.55,466.75,1174264
WOCKPHARM.NS,Wockhardt Limited,17012011,345.00,357.90,341.00,345.75,19691
WSI.NS,W S Industries (I) Ltd,17012011,30.75,30.75,29.25,29.25,971
WSTCSTPAP.NS,West Coast Paper Mills Ltd,17012011,85.00,86.95,81.10,83.45,28557
WWIL.NS,Wire and Wireless (India) Limited,17012011,11.20,11.25,10.80,10.85,50783
4
WYETH.NS,Wyeth Limited,17012011,875.00,882.80,855.30,859.60,12966
XPROINDIA.NS,Xpro India Limited,17012011,60.00,61.85,57.30,57.95,46941
YESBANK.NS,Yes Bank Limited,17012011,255.00,261.90,253.65,254.85,2186251
ZEEL.NS,Zee Entertainment Enterprises Ltd,17012011,110.90,120.65,109.50,114.35,8
941410
ZEENEWS.NS,Zee News Limited,17012011,12.90,13.00,12.60,12.65,462905
ZENITHBIR.NS,Zenith Birla (India) Limited,17012011,10.15,10.20,9.65,9.70,79672
ZENITHCOM.NS,Zenith Computers Limited,17012011,24.20,24.95,24.00,24.05,2539
ZENITHEXP.NS,Zenith Exports Ltd.,17012011,53.70,56.90,53.70,53.70,303
ZENITHINF.NS,Zenith Infotech Ltd.,17012011,167.05,170.95,161.35,165.05,747
ZENSARTEC.NS,Zensar Technologies Limited,17012011,181.00,181.00,173.20,176.10,48
063
ZICOM.NS,Zicom Electronic Security Systems Limited,17012011,46.60,47.80,45.00,45
.30,52108
ZODIACLOT.NS,Zodiac Clothing Company Ltd,17012011,345.10,358.30,345.00,346.70,40
0
ZODJRDMKJ.NS,Zodiac JRD- MKJ Ltd,17012011,23.60,25.10,23.50,24.20,1713
ZUARIAGRO.NS,Zuari Industries Ltd.,17012011,632.00,638.50,625.10,626.65,5025
ZYDUSWELL.NS,Zydus Wellness Limited,17012011,599.00,617.80,591.00,608.45,50253
ZYLOG.NS,Zylog Systems Limited,17012011,376.00,380.95,365.10,372.20,36040
20MICRONS.NS,20 Microns Limited,18012011,42.90,43.50,42.10,42.55,8432
3IINFOTEC.NS,3I Infotech Limited,18012011,55.25,57.80,54.90,55.60,528823
3MINDIA.NS,3M India Limited,18012011,3702.00,3720.00,3682.55,3696.05,149
AARTIDRUG.NS,Aarti Drugs Ltd.,18012011,137.00,145.40,135.20,141.10,13460
AARTIIND.NS,Aarti Industries Ltd.,18012011,55.05,57.95,52.50,54.85,21053
AARVEEDEN.NS,Aarvee Denims & Exports Limited,18012011,69.90,69.90,66.30,67.45,93
6
ABAN.NS,Aban Offshore Ltd.,18012011,719.95,731.00,711.25,718.50,531401
ABB.NS,ABB Limited,18012011,751.00,757.00,741.15,750.60,38456
ABBOTINDI.NS,Abbott India Limited,18012011,1224.80,1235.00,1202.60,1221.05,1290
ABCIL.NS,Aditya Birla Chemicals (India) Limited,18012011,134.85,134.85,121.20,12
7.10,11870
ABGSHIP.NS,ABG Shipyard Limited,18012011,366.95,375.90,365.50,372.20,435164
ABHISHEK.NS,Abhishek Corporation Limited,18012011,16.95,16.95,16.10,16.65,5523
ABIRLANUV.NS,Aditya Birla Nuvo Limited,18012011,731.00,752.90,727.10,740.55,5419
9
ABSHEKIND.NS,Abhishek Industries Limited,18012011,15.15,15.45,15.00,15.20,62747
ACC.NS,ACC Limited,18012011,1018.75,1033.00,1008.05,1029.15,123365
ACE.NS,Action Construction Equipment Limited,18012011,49.50,49.50,48.25,48.90,56
694
ACKRUTI.NS,Ackruti City Limited,18012011,244.00,244.00,237.00,238.25,21772
ADANIENT.NS,Adani Enterprises Limited,18012011,619.00,631.00,609.00,622.80,28368
11
ADANIPOWE.NS,Adani Power Limited,18012011,121.90,124.90,121.90,124.55,673820
ADHUNIK.NS,Adhunik Metaliks Limited,18012011,98.30,100.35,97.50,98.35,82519
ADORWELD.NS,Ador Welding Limited,18012011,188.00,189.95,183.10,188.85,6721
ADSL.NS,Allied Digital Services Limited,18012011,173.85,176.00,172.00,172.35,222
76
ADVANIHOT.NS,Advani Hotels & Resorts (India) Limited,18012011,36.75,38.85,36.75,
36.80,345
ADVANTA.NS,Advanta India Limited,18012011,353.00,358.00,344.40,346.35,4999
AEGISCHEM.NS,Aegis Logistics Limited,18012011,294.00,302.00,293.40,297.50,85246
AFL.NS,Accel Frontline Limited,18012011,46.75,47.80,46.15,46.75,4825
AFTEK.NS,Aftek Limited,18012011,16.30,17.20,16.20,16.40,227943
AGRODUTCH.NS,Agro Dutch Industries Limited,18012011,13.80,14.00,13.05,13.25,4107
7
AHLUCONT.NS,Ahluwalia Cont Ind Limited,18012011,151.00,153.75,151.00,152.55,2856
8
AHMEDFORG.NS,Ahmednagar Forgings Ltd,18012011,144.00,148.65,144.00,145.35,13618
AIAENG.NS,AIA Engineering Limited,18012011,394.80,400.00,385.20,393.60,4459
AICHAMP.NS,AICHAMP.NS,18012011,32.25,32.25,32.25,32.25,100
AJANTPHAR.NS,Ajanta Pharma Limited,18012011,176.50,182.65,173.00,179.05,23022
AJMERA.NS,Ajmera Realty & Infra India Limited,18012011,179.00,185.25,175.30,177.
25,51823
AKSHOPTFB.NS,Aksh Optifibre Limited,18012011,13.35,13.85,13.00,13.50,73966
ALBK.NS,Allahabad Bank,18012011,206.00,206.35,197.70,200.45,752464
ALCHEM.NS,Alchemist Ltd,18012011,241.50,241.65,241.00,241.30,72588
ALEMBICLT.NS,Alembic Limited,18012011,71.00,71.00,66.75,68.00,85066
ALFALAVAL.NS,Alfa Laval India Ltd,18012011,1219.75,1219.75,1190.00,1190.20,106
ALKALI.NS,Alkali Metals Limited,18012011,69.95,69.95,67.30,67.80,9590
ALKYLAMIN.NS,Alkyl Amines Chemicals Ltd.,18012011,80.35,80.35,80.00,80.10,3700
ALLCARGO.NS,Allcargo Global Logistics Limited,18012011,139.15,142.50,137.30,138.
65,7525
ALLSEC.NS,Allsec Technologies Limited,18012011,32.90,34.95,32.70,34.05,1413
ALMONDZ.NS,Almondz Global Securities Limited,18012011,36.30,37.40,36.30,37.30,45
13
ALOKTEXT.NS,Alok Industries Limited,18012011,25.00,25.45,25.00,25.20,4739756
ALPA.NS,Alpa Laboratories Limited,18012011,14.00,14.00,13.30,13.40,1106
ALPHAGEO.NS,Alphageo (India) Limited,18012011,153.00,159.00,147.10,150.85,2306
ALPSINDUS.NS,Alps Industries Ltd.,18012011,6.35,6.55,5.00,5.30,1139116
AMARAJABA.NS,Amara Raja Batteries Ltd,18012011,182.40,185.95,169.15,170.95,12365
0
AMARAJABA.NS,Amara Raja Batteries Ltd,18012011,182.40,185.95,169.15,170.95,12365
0
AMARJOTHI.NS,Amarjothi Spinning Mills,18012011,52.30,53.90,52.30,53.85,4111
AMBIKCO.NS,Ambika Cotton Mills Limited,18012011,189.20,197.00,189.20,195.50,2688
AMBUJACEM.NS,Ambuja Cements Ltd,18012011,126.25,131.70,124.30,130.80,1342805
AMDIND.NS,AMDIND.NS,18012011,21.95,22.45,21.55,21.85,6142
AMRUTANJA.NS,Amrutajan Health Limited,18012011,679.00,681.50,665.00,668.35,6515
AMTEKAUTO.NS,Amtek Auto Ltd,18012011,126.00,128.90,122.65,125.00,272916
AMTEKINDI.NS,Amtek India Limited,18012011,73.50,73.50,72.00,72.95,523461
ANANTRAJ.NS,Anant Raj Industries Limited,18012011,98.70,100.45,98.10,99.45,15710
5
ANDHRABAN.NS,Andhra Bank,18012011,127.30,128.30,124.00,125.65,962183
ANDHRSUGA.NS,The Andhra Sugars Ltd,18012011,111.05,112.95,109.10,110.25,17120
ANIKINDS.NS,ANIKINDS.NS,18012011,47.50,49.40,47.00,48.15,7188
ANKURDRUG.NS,Ankur Drugs And Pharma Limited,18012011,86.60,88.75,85.50,86.40,903
05
ANSALHSG.NS,Ansal Housing and Construction Limited,18012011,50.20,52.00,49.40,50
.55,28389
ANTGRAPHI.NS,Antarctica Ltd,18012011,0.35,0.40,0.35,0.35,150240
APARINDS.NS,Apar Industries Limited,18012011,219.50,219.50,211.30,214.05,8509
APCOTEXIN.NS,Apcotex Industries Limited,18012011,149.90,150.00,149.90,150.00,123
APIL.NS,Alstom Projects India Limited,18012011,640.15,649.70,634.10,640.30,28568
APOLLOHOS.NS,Apollo Hospitals Enterprise Ltd,18012011,468.80,483.50,466.00,479.0
5,60084
APOLLOTYR.NS,Apollo Tyres Ltd,18012011,56.95,57.10,55.20,55.85,3685681
APPAPER.NS,The Andhra Pradesh Paper Mills Limited,18012011,153.55,158.50,153.00,
157.25,6196
APTECHT.NS,Aptech Limited,18012011,120.20,122.40,119.60,121.40,136403
AQUA.NS,Aqua Logistics Limited,18012011,33.50,34.60,33.25,33.90,127935
ARCHIDPLY.NS,Archidply Industries Limited,18012011,23.10,24.10,23.10,23.40,5989
ARCHIES.NS,Archies Limited,18012011,42.45,43.15,41.90,42.25,74241
ARIES.NS,Aries Agro Limited,18012011,114.00,118.00,112.20,117.30,4254
ARIHANT.NS,Arihant Foundations & Housing Ltd,18012011,89.00,92.50,83.35,85.00,45
3
ARL.NS,Arvind Remedies Limited,18012011,2.00,2.10,2.00,2.05,79861
AROGRANIT.NS,Aro Granite Industries Limited,18012011,46.75,48.25,46.30,46.30,290
ARROWTEX.NS,Arrow Textiles Limited,18012011,10.75,11.40,10.75,11.00,1110
ARSHIYA.NS,Arshiya International Limited,18012011,229.00,232.00,227.00,227.80,36
89
ARVIND.NS,Arvind Limited,18012011,60.20,61.75,59.25,59.95,1396005
ASAHIINDI.NS,Asahi India Glass Limited,18012011,90.50,91.50,87.50,88.95,50997
ASAL.NS,Automotive Stampings and Assemblies Limited,18012011,86.00,87.00,84.00,8
4.85,3458
ASHAPURMI.NS,Ashapura Minechem Ltd,18012011,35.20,36.25,34.70,35.35,32404
ASHIMASYN.NS,Ashima Limited,18012011,6.25,6.25,6.20,6.20,5672
ASHOKLEY.NS,Ashok Leyland Ltd,18012011,59.55,60.25,57.15,58.05,8314681
ASIANELEC.NS,Asian Electronics Ltd,18012011,17.85,19.00,17.70,17.85,56034
ASIANPAIN.NS,Asian Paints Limited,18012011,2690.00,2690.00,2636.00,2654.75,26242
1
ASIANTILE.NS,Asian Granito India Limited,18012011,51.00,52.95,50.50,52.95,25159
ASIL.NS,Amit Spinning Industries Limited,18012011,4.50,4.90,4.50,4.90,2002
ASSAMCO.NS,Assam Company Limited,18012011,19.05,19.25,18.85,18.95,475845
ASTEC.NS,Astec LifeSciences Limited,18012011,56.80,56.80,54.25,54.35,12814
ASTRAL.NS,Astral Poly Technik Limited,18012011,141.00,148.60,140.10,147.05,3669
ASTRAMICR.NS,Astra Microwave Products Limited,18012011,40.40,41.00,39.00,39.30,8
0569
ASTRAZEN.NS,AstraZeneca Pharma India Limited,18012011,1264.00,1264.00,1232.00,12
45.00,53
ATFL.NS,Agro Tech Foods Limited,18012011,370.30,377.95,370.30,374.45,9813
ATLANTA.NS,Atlanta Limited,18012011,86.85,91.70,86.50,88.30,586469
ATLASCYCL.NS,Atlas Cycles (Haryana) Ltd,18012011,215.40,219.80,213.10,214.35,201
19
ATUL.NS,Atul Ltd.,18012011,157.35,165.25,157.35,161.85,15905
AURIONPRO.NS,Aurionpro Solutions Limited,18012011,241.95,241.95,211.50,214.65,23
4
AUROPHARM.NS,Aurobindo Pharma Ltd,18012011,1280.00,1297.00,1277.65,1292.35,62251
AUSTRAL.NS,Austral Coke & Projects Limited,18012011,4.05,4.15,3.95,4.00,389439
AUTOAXLES.NS,Automative Axles Ltd,18012011,397.00,406.90,389.00,392.85,2003
AUTOIND.NS,Autoline Industries Limited,18012011,196.15,201.50,191.15,192.70,2991
4
AUTOLITIN.NS,Autolite (India) Limited,18012011,22.10,23.20,22.10,22.20,57
AVENTIS.NS,Aventis Pharma Limited,18012011,1880.00,1885.00,1825.00,1856.25,1244
AVTNPL.NS,AVT Natural Products Limited,18012011,108.00,117.95,108.00,112.75,1498
AXISBANK.NS,Axis Bank Limited,18012011,1230.15,1297.95,1230.15,1278.25,2940254
BAGFILMS.NS,B.A.G Films and Media Limited,18012011,9.40,9.65,9.35,9.45,210935
BAJAJ-AUT.NS,BAJAJ-AUT.NS,18012011,1270.25,1299.00,1267.20,1294.70,508333
BAJAJELEC.NS,Bajaj Electricals Limited,18012011,214.90,215.00,211.00,212.95,2414
6
BAJAJFINS.NS,BAJAJFINS.NS,18012011,415.00,447.00,415.00,433.80,357481
BAJAJHIND.NS,Bajaj Hindusthan Ltd,18012011,95.50,96.45,93.15,94.90,2162069
BAJAJHLDN.NS,BAJAJHLDN.NS,18012011,760.00,760.00,740.95,747.45,32211
BALAJITEL.NS,Balaji Telefilms Ltd.,18012011,36.00,36.75,36.00,36.45,51179
BALAMINES.NS,Balaji Amines Limited,18012011,43.85,43.85,42.70,43.35,17036
BALKRISIN.NS,Balkrishna Industries Limited,18012011,125.00,125.50,115.00,118.60,
8380
BALLARPUR.NS,BALLARPUR.NS,18012011,35.75,36.70,35.55,36.00,557310
BALMLAWRI.NS,Balmer Lawrie & Co. Ltd,18012011,555.00,564.90,540.00,543.10,17607
BALPHARMA.NS,Bal Pharma Limited,18012011,33.25,33.70,29.50,31.15,107849
BALRAMCHI.NS,Balrampur Chini Mills Ltd,18012011,77.80,78.30,76.10,77.60,841289
BANARISUG.NS,Bannari Amman Sugars Ltd,18012011,797.90,797.90,778.25,782.30,56
BANCOINDI.NS,Banco Products (I) Ltd,18012011,80.00,81.00,77.35,77.50,7327
BANG.NS,BANG.NS,18012011,38.30,39.85,38.20,38.30,5664
BANKBAROD.NS,Bank of Baroda,18012011,831.05,848.00,805.25,812.90,615406
BANKBEES.NS,Benchmark Asset Management Company Pvt. Ltd.,18012011,1055.30,1077.9
5,1053.50,1065.32,4337
BANKINDIA.NS,Bank of India,18012011,441.25,489.90,432.10,437.75,607260
BANSWRAS.NS,Banswara Syntex Limited,18012011,132.00,134.00,131.15,132.85,5542
BARTRONIC.NS,Bartronics India Limited,18012011,79.50,81.00,78.40,79.05,137312
BASF.NS,BASF India Ltd,18012011,585.00,597.70,570.25,577.80,5478
BASML.NS,Bannari Amman Spinning Mills Limited,18012011,122.05,129.95,122.05,127.
70,3093
BATAINDIA.NS,Bata India Ltd,18012011,365.00,375.00,327.55,337.50,872447
BATLIBOI.NS,Batliboi Limited,18012011,29.20,29.20,25.35,28.90,11184
BAYERCROP.NS,Bayer Cropscience Limited,18012011,800.00,814.00,795.20,798.65,4012
BBL.NS,Bharat Bijlee Ltd.,18012011,913.35,923.95,900.00,910.05,1603
BBTC.NS,Bombay Burmah Trading Corp. Ltd,18012011,485.00,485.10,460.05,468.80,300
69
BEL.NS,Bharat Electronics Ltd,18012011,1684.00,1710.00,1684.00,1688.95,43479
BEML.NS,Bharat Earth Movers Ltd,18012011,962.00,962.00,925.15,939.90,42006
BEPL.NS,Bhansali Engineering Polymers Ltd,18012011,36.75,36.75,36.75,36.75,100
BERGEPAIN.NS,Berger Paints (I) Ltd,18012011,95.25,105.60,95.15,100.00,165128
BFUTILITI.NS,BF Utilities Limited,18012011,751.00,767.35,742.00,749.55,207519
BGRENERGY.NS,BGR Energy Systems Limited,18012011,618.00,628.70,610.00,619.85,143
660
BHAGWATIH.NS,Bhagwati Banquets and Hotels Limited,18012011,118.90,118.90,107.00,
112.85,8233
BHAGYNAGA.NS,Bhagyanagar India Limited,18012011,18.25,18.70,18.00,18.15,7764
BHARATFOR.NS,Bharat Forge Co. Ltd,18012011,351.95,354.70,346.35,348.55,225066
BHARATGEA.NS,Bharat Gears Ltd,18012011,58.00,58.45,57.60,58.00,3078
BHARATRAS.NS,Bharat Rasayan Ltd,18012011,78.70,82.90,78.70,79.50,655
BHARTIART.NS,Bharti Airtel Limited,18012011,350.10,351.35,343.10,344.40,1990524
BHARTISHI.NS,Bharati Shipyard Limited,18012011,181.00,183.40,179.30,180.80,73746
BHEL.NS,Bharat Heavy Electricals Ltd,18012011,2195.00,2201.40,2185.00,2192.50,29
1552
BHUSANSTL.NS,Bhushan Steel Limited,18012011,415.00,425.00,414.00,423.30,382903
BIL.NS,Bhartiya International Limited,18012011,71.00,74.45,70.25,71.25,70573
BILPOWER.NS,Bilpower Limited,18012011,129.95,131.00,127.50,128.35,7145
BIMETAL.NS,Bimetal Bearings Limited,18012011,284.90,285.05,275.60,277.40,1106
BINANICEM.NS,Binani Cement Limited,18012011,87.20,88.50,87.00,87.90,38972
BINANIIND.NS,Binani Industries Limited,18012011,223.75,234.40,223.05,226.15,4800
26
BINDALAGR.NS,Oswal Chemicals & Fertilizers Ltd.,18012011,45.30,45.50,45.00,45.05
,467913
BIOCON.NS,Biocon Limited,18012011,371.45,375.90,365.00,372.30,409288
BIRLACORP.NS,Birla Corporation Ltd,18012011,326.00,335.00,325.65,328.40,3516
BIRLAERIC.NS,Birla Ericsson Optical Ltd,18012011,18.60,18.60,17.25,17.30,3645
BIRLAMONE.NS,Birlamone,18012011,31.50,32.25,30.85,31.55,17247
BIRLAPOWE.NS,Birla Power Solutions Limited,18012011,1.15,1.15,1.10,1.10,2324671
BLBLIMITE.NS,BLB Limited,18012011,10.15,10.60,10.15,10.55,753
BLKASHYAP.NS,B. L. Kashyap and Sons Limited,18012011,27.25,27.50,27.10,27.20,479
09
BLUECHIP.NS,Blue Chip India Ltd,18012011,1.85,1.85,1.75,1.75,12935
BLUECOAST.NS,Blue Coast Hotels and Resorts Limited,18012011,259.95,259.95,259.95
,259.95,2
BLUEDART.NS,Blue Dart Express Ltd,18012011,1005.20,1034.25,993.00,1012.65,522
BLUESTARC.NS,Blue Star Limited,18012011,399.50,406.85,391.60,404.00,21843
BLUESTINF.NS,Blue Star Infotech Limited,18012011,128.00,139.00,127.30,128.35,337
05
BOC.NS,BOC India Limited,18012011,317.00,318.00,305.00,313.10,94219
BOMDYEING.NS,Bombay Dyeing & Mfg Co. Ltd,18012011,443.00,449.90,438.65,443.60,11
3815
BOSCHLTD.NS,BOSCHLTD.NS,18012011,6325.00,6330.00,6275.00,6307.80,521
BPCL.NS,Bharat Petroleum Corpn. Ltd,18012011,589.00,594.70,583.30,589.40,210208
BPL.NS,BPL.NS,18012011,29.10,30.00,28.50,28.70,28743
BRANDHOUS.NS,Brandhouse Retails Limited,18012011,26.75,27.90,26.50,26.70,41578
BRFL.NS,Bombay Rayon Fashions Limited,18012011,205.70,211.10,205.70,209.85,32880
6
BRIGADE.NS,Brigade Enterprises Limited,18012011,100.50,103.85,100.50,102.10,1142
7
BRITANNIA.NS,Britannia Industries Ltd,18012011,365.00,365.00,354.00,355.95,20290
BROADCAST.NS,Broadcast Initiatives Limited,18012011,15.10,15.45,14.85,15.10,3504
BSELINFRA.NS,BSEL Infrastructure Realty Limited,18012011,7.10,7.15,6.80,6.85,104
388
BSL.NS,BSL Ltd,18012011,25.60,28.85,25.60,27.85,1275
BURNPUR.NS,Burnpur Cement Limited,18012011,9.35,9.40,9.00,9.05,28751
BVCL.NS,Barak Valley Cements Limited,18012011,25.35,25.75,24.75,25.30,12972
CADILAHC.NS,Cadila Healthcare Limited,18012011,781.00,806.75,756.00,763.40,21359
8
CAIRN.NS,Cairn India Limited,18012011,342.00,346.00,341.20,344.90,1328678
CALSOFT.NS,California Software Company Limited,18012011,40.15,40.60,38.00,39.50,
2269
CAMBRIDGE.NS,Cambridge Solutions Limited,18012011,46.00,46.00,42.80,43.60,8315
CAMLIN.NS,Camlin Ltd.,18012011,50.90,52.20,49.60,51.15,407229
CANBK.NS,CANARA BANK,18012011,530.10,544.00,527.00,536.25,1259121
CANDC.NS,C & C Constructions Limited,18012011,190.00,190.00,187.00,187.35,2097
CANFINHOM.NS,Can Fin Homes Ltd,18012011,119.65,122.85,118.00,120.20,32226
CARBORUNI.NS,Carborundum Universal Ltd,18012011,247.00,251.80,242.20,244.80,4453
9
CAROLINFO.NS,Carol Info Services Limited,18012011,145.00,145.00,140.00,140.90,78
95
CASTROL.NS,Castrol India Ltd,18012011,454.00,454.00,440.00,449.70,113312
CCCL.NS,Consolidated Construction Consortium Limited,18012011,51.55,52.00,49.00,
49.90,130613
CCL.NS,CCL Products (India) Limited,18012011,262.00,263.55,250.05,252.50,23307
CEATLTD.NS,CEAT Limited,18012011,121.20,123.40,120.70,121.20,32757
CELEBRITY.NS,Celebrity Fashions Limited,18012011,18.00,19.40,17.75,18.15,1012
CELESTIAL.NS,Celestial Labs Limited,18012011,22.90,27.40,22.90,26.85,548691
CENTENKA.NS,Century Enka Ltd,18012011,177.70,177.70,172.25,173.25,13383
CENTEXT.NS,Century Extrusions Limited,18012011,4.00,4.25,4.00,4.05,20312
CENTRALBK.NS,Central Bank of India,18012011,168.75,172.50,166.20,167.00,626501
CENTUM.NS,Solectron Centum Electronics Limited,18012011,113.55,118.00,113.55,118
.00,84
CENTURYPL.NS,Century Plyboards (India) Limited,18012011,58.00,59.40,57.10,58.65,
40514
CENTURYTE.NS,Century Textiles & Industries Ltd,18012011,363.70,368.00,356.10,358
.65,393265
CERA.NS,Cera Sanitaryware Limited,18012011,152.55,154.65,149.90,152.65,5123
CESC.NS,CESC Ltd.,18012011,334.70,339.10,331.00,334.40,64892
CHAMBLFER.NS,Chambal Fertilizers & Chemicals Ltd,18012011,74.50,75.75,73.05,75.1
5,3185041
CHEMFALKA.NS,CHEMFAB ALKALIS LIMITED,18012011,60.25,63.85,60.00,60.60,1833
CHEMPLAST.NS,Chemplast Sanmar Ltd.,18012011,7.50,7.50,7.00,7.10,38374
CHENNPETR.NS,Chennai Petroleum Corporation Limited,18012011,238.00,238.00,225.05
,228.30,39886
CHESLINTE.NS,Cheslind Textiles Ltd,18012011,15.35,15.35,12.95,14.00,9632
CHETTINAD.NS,Chettinad Cement Corporation Ltd,18012011,500.00,529.95,497.00,497.
50,35050
CINEMAX.NS,Cinemax India Limited,18012011,54.00,54.90,53.05,53.30,5786
CINEVISTA.NS,Cinevistaas Limited,18012011,4.75,4.75,4.40,4.65,14296
CIPLA.NS,Cipla Ltd.,18012011,347.55,357.00,347.40,354.60,1447030
CLASSIC.NS,Classic Diamonds (India) Limited,18012011,17.65,17.65,15.30,16.35,115
69
CLNINDIA.NS,Clariant Chemicals (India) Limited,18012011,730.00,737.90,706.00,715
.85,4789
CLUTCHAUT.NS,Clutch Auto Limited,18012011,57.05,58.00,56.40,56.80,9110
CMC.NS,CMC Ltd,18012011,2218.00,2370.05,2218.00,2275.10,4800
COLPAL.NS,Colgate Palmolive (India) Ltd,18012011,835.00,844.00,832.00,836.20,157
04
CONCOR.NS,Container Corporation of India Limited,18012011,1247.00,1258.00,1218.0
0,1244.85,85502
CONSOFINV.NS,Consolidated Finvest & Holdings Limited,18012011,82.30,88.00,82.00,
82.10,7338
CORDSCABL.NS,CORDSCABL.NS,18012011,38.00,38.50,35.70,36.40,24572
COREPROTE.NS,Core Projects and Technologies Limited,18012011,281.00,287.50,280.0
0,285.15,271778
COROMANDE.NS,Coromande,18012011,265.50,266.95,252.35,253.50,122572
CORPBANK.NS,Corporation Bank,18012011,559.00,559.00,530.00,549.70,33844
COSMOFILM.NS,Cosmo Films Ltd,18012011,120.60,129.20,120.60,125.50,14201
CREATIVEY.NS,Creative Eye Ltd.,18012011,6.35,6.80,6.35,6.55,6103
CRESTANI.NS,Crest Animation Studios Limited,18012011,64.25,72.30,64.25,70.15,404
660
CREWBOS.NS,Crew B.O.S. Products Limited,18012011,114.90,116.00,110.00,114.75,412
06
CRISIL.NS,CRISIL Limited,18012011,5998.00,6000.00,5900.00,5906.25,376
CROMPGREA.NS,Crompton Greaves Ltd,18012011,285.65,293.35,285.65,288.20,284289
CTE.NS,Cambridge Technology Enterprises Limited,18012011,16.10,19.30,16.10,17.60
,12979
CUB.NS,City Union Bank Ltd.,18012011,44.45,44.90,44.05,44.30,318686
CUBEXTUB.NS,Cubex Tubings Ltd.,18012011,17.10,17.40,17.10,17.15,40
CUMMINSIN.NS,Cummins India Ltd.,18012011,725.50,744.50,723.10,741.00,215348
CYBERMEDI.NS,Cyber Media (India) Limited,18012011,22.00,23.00,22.00,23.00,1071
CYBERTECH.NS,Cybertech Systems And Software Ltd.,18012011,14.30,17.30,14.30,15.8
5,14339
DAAWAT.NS,L. T. Overseas Limited,18012011,59.80,59.80,56.95,58.00,76090
DABUR.NS,Dabur India Ltd,18012011,99.35,101.80,99.35,101.45,1571747
DATAMATIC.NS,Datamatics Global Services Limited,18012011,31.00,32.25,30.60,31.40
,15375
DBCORP.NS,DB Corp Limited,18012011,244.55,246.00,243.00,243.20,2203
DBREALTY.NS,DB Realty Limited,18012011,186.50,190.00,182.00,183.60,36550
DCB.NS,Development Credit Bank Limited,18012011,48.00,50.50,48.00,49.85,2751306
DCHL.NS,Deccan Chronicle Holdings Ltd.,18012011,100.40,102.40,99.10,100.80,38804
3
DCM.NS,DCM Ltd,18012011,78.90,81.50,77.80,79.00,58575
DCMSRMCON.NS,DCM Shriram Consolidated Ltd,18012011,49.55,51.65,47.00,50.35,14832
1
DCW.NS,DCW Ltd,18012011,13.50,13.75,13.35,13.40,136479
DECCANCE.NS,Deccan Cements Ltd,18012011,149.00,149.00,145.05,146.55,585
DECOLIGHT.NS,Decolight Ceramics Limited,18012011,7.15,7.85,7.15,7.50,11209
DEEPAKFER.NS,Deepak Fertilizers and Petrochemicals Corpora,18012011,179.80,179.8
0,170.35,171.10,45285
DELTACORP.NS,Delta Corp Limited,18012011,83.75,85.40,81.15,84.55,2768718
DEN.NS,Den Networks Limited,18012011,159.90,160.00,153.50,158.50,10943
DENABANK.NS,Dena Bank,18012011,98.50,100.90,96.15,97.55,1565788
DENORA.NS,De Nora India Limited,18012011,64.75,68.50,64.75,67.90,2476
DEWANHOUS.NS,Dewan Housing Finance Corporation Ltd,18012011,250.00,253.00,246.70
,248.40,54594
DHAMPURSU.NS,The Dhampur Sugar Mills Ltd,18012011,73.25,73.75,69.25,70.35,195075
DHANBANK.NS,The Dhanalakshmi Bank Ltd.,18012011,104.80,107.00,103.00,103.50,2640
85
DHANUS.NS,Dhanus Technologies Limited,18012011,13.50,13.90,13.40,13.40,21878
DHARSUGAR.NS,Dharani Sugars & Chemicals Ltd,18012011,44.40,44.40,39.75,40.00,283
32
DICIND.NS,DIC India Limited,18012011,240.00,243.80,238.00,241.00,803
DIGJAM.NS,DIGJAM.NS,18012011,12.00,12.15,11.70,11.80,69533
DISHMAN.NS,Dishman Pharmaceuticals and Chemicals Limited,18012011,143.90,143.90,
140.30,141.40,26870
DISHTV.NS,Dish TV India Limited,18012011,60.95,61.30,60.00,60.30,831500
DIVISLAB.NS,Divi's Laboratories Limited,18012011,619.95,619.95,612.30,615.70,556
49
DLF.NS,DLF Limited,18012011,252.00,253.40,244.00,248.50,5346396
DLINKINDI.NS,D Link India,18012011,34.75,34.75,33.15,33.45,39954
DOLPHINOF.NS,Dolphin Offshore Enterprises (India) Limited,18012011,196.00,202.95
,189.00,190.40,36840
DONEAR.NS,Donear Industries Limited,18012011,30.25,31.55,28.00,28.25,23169
DPSCLTD.NS,DPSCLTD.NS,18012011,1883.95,1883.95,1770.00,1771.90,99
DREDGECOR.NS,Dredging Corporation of India Limited,18012011,403.10,408.00,403.00
,404.80,8005
DRREDDY.NS,Dr. Reddy's Laboratories Ltd.,18012011,1655.00,1683.00,1626.15,1671.6
5,171365
DSKULKARN.NS,DS Kulkarni Developers Ltd.,18012011,60.80,61.50,58.30,60.85,53725
DUNCANSIN.NS,Duncans Industries Ltd,18012011,18.50,18.90,18.40,18.75,33260
DWARKESH.NS,Dwarikesh Sugar Industries Limited,18012011,84.00,86.00,83.60,84.70,
28054
DYNAMATEC.NS,Dynamatic Technologies Ltd.,18012011,1150.05,1200.00,1140.00,1200.0
0,2708
EASTSILK.NS,Eastern Silk Industries Limited,18012011,11.05,11.40,10.80,10.95,249
72
EASUNREYR.NS,Easun Reyrolle Ltd,18012011,107.00,108.90,106.80,108.65,6152
ECEIND.NS,ECE Industries Limited,18012011,126.00,126.00,122.00,122.00,650
ECLERX.NS,eClerx Services Limited,18012011,620.00,624.70,613.00,616.25,7982
EDELWEISS.NS,Edelweiss Capital Limited,18012011,41.00,41.90,41.00,41.20,226379
EDL.NS,Empee Distilleries Limited,18012011,117.00,121.90,117.00,120.70,2842
EDSERV.NS,Edserv Softsystems Limited,18012011,151.80,156.75,150.10,151.50,138026
EDUCOMP.NS,Educomp Solutions Limited,18012011,495.05,504.50,495.05,502.55,424351
EICHERMOT.NS,Eicher Motors Ltd,18012011,1137.00,1155.95,1130.00,1131.05,6069
EIDPARRY.NS,EID Parry India Ltd.,18012011,235.00,239.90,230.00,236.85,42169
EIHAHOTEL.NS,EIHAHOTEL.NS,18012011,180.05,184.70,180.00,180.00,1002
EIHOTEL.NS,EIH Limited,18012011,106.00,107.00,104.10,106.25,63801
EKC.NS,Everest Kanto Cylinder Limited,18012011,87.25,88.70,86.65,87.70,186169
ELDERPHAR.NS,Elder Pharmaceuticals Limited,18012011,365.00,376.00,365.00,371.40,
45513
ELECTCAST.NS,Electrosteel Castings Ltd,18012011,37.30,37.90,37.15,37.45,64851
ELECTHERM.NS,Electrotherm (India) Ltd.,18012011,247.25,247.25,235.00,236.20,3447
ELFORGE.NS,EL Forge Limited,18012011,19.40,19.95,18.55,18.95,7084
ELGIEQUIP.NS,Elgi Equipments Ltd,18012011,81.00,88.80,81.00,85.60,124049
ELNET.NS,Elnet Tech Limited,18012011,54.30,54.30,47.30,48.50,1567
EMAMILTD.NS,Emami Limited,18012011,402.15,412.00,394.15,400.35,34656
EMCO.NS,Emco Limited,18012011,69.20,70.50,67.55,68.50,292963
EMKAY.NS,Emkay Share and Stock Brokers Limited,18012011,67.40,67.40,63.10,63.85,
6191
EMMBI.NS,Emmbi Polyarns Limited,18012011,15.25,15.75,15.00,15.30,20287
ENERGYDEV.NS,Energy Development Company Limited,18012011,43.35,44.70,42.20,42.85
,5033
ENGINERSI.NS,Engineers India Limited,18012011,298.40,303.80,295.00,297.45,109538
ENIL.NS,Entertainment Network (India) Limited,18012011,210.10,210.50,201.70,207.
20,58969
ENKEI.NS,Enkei Castalloy Limited,18012011,90.25,90.25,90.25,90.25,15
ENTEGRA.NS,Entegra Limited,18012011,28.50,29.30,27.50,27.65,7466
ERAINFRA.NS,ERAINFRA.NS,18012011,210.50,211.50,210.00,211.10,163103
ESABINDIA.NS,Esab India Ltd,18012011,544.85,545.00,520.00,523.50,4213
ESCORTS.NS,Escorts Ltd,18012011,148.75,151.05,145.90,148.40,309848
ESSAROIL.NS,Essar Oil Limited,18012011,130.00,130.90,125.65,127.50,1746935
ESSARSHIP.NS,ESSARSHIP.NS,18012011,101.05,102.50,99.20,99.45,16750
ESSDEE.NS,Ess Dee Aluminium Limited,18012011,434.80,450.00,426.00,445.05,104859
ESSELPACK.NS,Essel Propack Ltd.,18012011,50.25,53.50,50.25,52.60,61999
EUROCERA.NS,Euro Ceramics Limited,18012011,35.30,35.30,32.55,32.90,390
EUROMULTI.NS,Euro Multivision Limited,18012011,19.60,20.50,19.60,20.10,7209
EUROTEXIN.NS,Eurotex Industries and Exports Ltd,18012011,28.70,29.00,28.00,29.00
,811
EVEREADY.NS,Eveready Industries India Limited,18012011,48.90,49.65,48.30,49.25,6
7174
EVERESTIN.NS,Everest Industries Limited,18012011,180.00,180.00,173.25,176.10,963
0
EVERONN.NS,Everonn Systems India Limited,18012011,593.00,630.90,592.00,621.00,72
3215
EVINIX.NS,Evinix Accessories Limited,18012011,2.05,2.05,1.60,1.90,510724
EXCELCROP.NS,Excel Crop Care Limited,18012011,272.45,274.00,269.35,270.20,7419
EXCELINDU.NS,Excel Industries Limited,18012011,88.00,88.00,79.30,80.25,3969
EXCELINFO.NS,Excel Infoways Limited,18012011,40.75,41.00,39.20,40.00,58828
EXIDEIND.NS,Exide Industries Ltd.,18012011,156.00,156.70,125.45,137.80,14501370
FACT.NS,Fertilizers and Chemicals Travancore Ltd.,18012011,48.35,48.50,46.50,46.
65,42952
FAGBEARIN.NS,FAG Bearings India Limited,18012011,838.85,838.85,822.00,823.85,409
FAME.NS,FAME.NS,18012011,70.00,70.00,66.15,68.25,22977
FCH.NS,Future Capital Holdings Limited,18012011,169.80,173.00,161.80,162.80,3522
8
FCSSOFT.NS,FCS Software Solutions Limited,18012011,1.45,1.45,1.35,1.40,3900396
FDC.NS,FDC Ltd.,18012011,102.50,102.50,100.50,102.10,26732
FEDDERLOY.NS,Fedders Lloyd Corporation Ltd,18012011,74.95,80.35,74.95,78.15,5756
5
FEDERALBN.NS,The Federal Bank Ltd,18012011,365.05,371.85,365.05,370.20,105604
FIEMIND.NS,Fiem Industries Limited,18012011,155.50,163.95,155.50,157.15,32922
FINANTECH.NS,Financial Technologies (India) Limited,18012011,770.00,779.95,754.1
0,762.20,49073
FINCABLES.NS,Finolex Cables Ltd.,18012011,49.70,51.40,49.20,49.50,48716
FINPIPE.NS,Finolex Industries Ltd.,18012011,85.25,90.60,85.25,89.10,33113
FIRSTLEAS.NS,First Leasing Company of India Ltd,18012011,67.00,70.65,67.00,69.65
,10389
FIRSTWIN.NS,First Winner Industries Limited,18012011,22.00,25.00,22.00,22.90,412
FKONCO.NS,Fresenius Kabi Oncology Limited,18012011,105.15,107.55,104.30,104.50,8
641
FMGOETZE.NS,Federal-Mogul Goetze (India) Limited.,18012011,166.85,170.00,163.05,
164.00,11150
FORTIS.NS,Fortis Healthcare Limited,18012011,136.25,136.65,130.40,131.55,546379
FOSECOIND.NS,Foseco India Ltd,18012011,417.00,449.90,416.10,425.50,5180
FOURSOFT.NS,Four Soft Limited,18012011,18.90,21.45,18.50,20.15,335978
FSL.NS,Firstsource Solutions Limited,18012011,21.60,21.85,21.30,21.50,853802
FTCSF5YDI.NS,Franklin Templeton Mutual Fund-Capital Safety,18012011,11.20,12.60,
11.20,11.25,37001
FTCSF5YGR.NS,Franklin Templeton Mutual Fund-Capital Safety,18012011,12.65,12.65,
12.65,12.65,200
GABRIEL.NS,Gabriel India Ltd,18012011,48.20,49.85,48.20,49.45,14827
GAEL.NS,Gujarat Ambuja Exports Limited,18012011,35.80,35.80,34.25,34.65,25797
GAIL.NS,GAIL (India) Limited,18012011,485.00,491.00,471.00,478.25,1671833
GALLANTT.NS,Gallantt Metal Limited,18012011,23.55,23.55,22.20,22.60,37408
GAMMNINFR.NS,GAMMNINFR.NS,18012011,22.00,22.10,21.50,21.60,47809
GAMMONIND.NS,Gammon India Ltd.,18012011,146.00,152.25,144.10,146.35,27256
GANDHITUB.NS,Gandhi Special Tubes Limited,18012011,117.25,117.25,116.10,116.20,1
136
GANESHHOU.NS,GANESH HOUSING CORPORATION LTD.,18012011,180.10,183.00,175.00,176.8
5,8769
GANGOTRI.NS,Gangotri Textiles Limited,18012011,7.00,7.95,7.00,7.75,3988
GARDENSIL.NS,Garden Silk Mills Ltd.,18012011,101.60,104.90,101.05,101.75,10845
GARWALLRO.NS,Garware Wall Ropes Ltd.,18012011,69.60,71.35,69.30,70.65,5166
GARWOFFS.NS,Garware Offshore Services Limited,18012011,118.10,126.00,118.10,121.
00,3919
GATI.NS,GATI LIMITED,18012011,60.60,60.60,59.25,59.85,47273
GDL.NS,Gateway Distriparks Limited,18012011,103.55,106.00,103.55,104.95,16149
GEMINI.NS,Gemini Communication Limited,18012011,23.45,24.55,23.40,24.05,19833
GENESYS.NS,Genesys International Corporation Limited,18012011,249.95,249.95,237.
00,239.35,3729
GENUSPOWE.NS,Genus Power Infrastructures Limited,18012011,18.80,19.15,18.30,18.6
5,69343
GEODESIC.NS,Geodesic Limited,18012011,90.40,91.50,89.50,90.50,60154
GEOJITBNP.NS,Geojit BNP Paribas Financial Services Limited,18012011,28.60,29.50,
28.50,28.90,181933
GEOMETRIC.NS,Geometric Software Solutions Co. Limited,18012011,76.95,77.80,74.95
,75.60,116930
GESHIP.NS,The Great Eastern Shipping Co. Limited,18012011,314.60,319.90,308.50,3
12.70,118149
GHCL.NS,GHCL Limited,18012011,41.90,42.50,41.90,42.15,27462
GICHSGFIN.NS,GIC Housing Finance Ltd,18012011,106.00,107.80,105.70,106.70,56834
GILLANDER.NS,Gillanders Arbuthnot Limited,18012011,107.50,110.80,107.50,108.60,3
474
GILLETTE.NS,Gillette India Limited,18012011,1730.00,1730.00,1651.30,1704.65,3284
GINNIFILA.NS,Ginni Filaments Ltd,18012011,12.75,13.50,12.75,12.95,21667
GIPCL.NS,Gujarat Industries Power Co. Ltd,18012011,96.80,96.95,94.05,94.70,12827
GISOLUTIO.NS,GI Engineering Solutions Limited,18012011,23.90,23.90,23.00,23.80,2
52
GITANJALI.NS,Gitanjali Gems Limited,18012011,198.20,217.40,198.20,208.50,5216572
GKWLIMITE.NS,GKW Limited,18012011,591.00,600.00,591.00,599.15,662
GLAXO.NS,GlaxoSmithKline Pharmaceuticals Limited,18012011,2341.00,2341.00,2305.0
0,2313.70,3401
GLENMARK.NS,Glenmark Pharmaceuticals Ltd.,18012011,320.40,330.00,300.25,308.70,3
856897
GLFL.NS,Gujarat Lease Financing Ltd,18012011,3.85,4.05,3.85,3.90,895
GLOBALVEC.NS,Global Vectra Helicorp Limited,18012011,34.15,35.25,33.95,34.15,108
1
GLOBUSSPR.NS,Globus Spirits Limited,18012011,153.85,159.20,152.05,153.95,16439
GLODYNE.NS,Glodyne Technoserve Limited,18012011,603.85,644.90,603.85,637.45,1353
74
GLORY.NS,Glory Polyfilms Limited,18012011,6.20,6.40,6.10,6.25,129172
GMBREW.NS,GM Breweries Ltd.,18012011,107.35,112.10,102.00,108.45,38876
GMDCLTD.NS,Gujarat Mineral Development Corporation Limit,18012011,127.10,127.60,
126.35,127.10,81499
GMRINFRA.NS,GMR Infrastructure Limited,18012011,40.50,41.00,40.05,40.55,2319629
GNFC.NS,Gujarat Narmada Valley Fertilizer Co. Ltd.,18012011,109.00,113.50,109.00
,112.25,52021
GOACARBON.NS,Goa Carbon Ltd,18012011,76.25,80.50,76.25,78.65,15393
GODFRYPHL.NS,Godfrey Phillips India Ltd,18012011,2007.00,2080.25,2000.00,2011.85
,229
GODREJCP.NS,Godrej Consumer Products Limited,18012011,407.00,426.00,400.00,414.6
5,777994
GODREJIND.NS,Godrej Industries Ltd.,18012011,176.90,178.50,175.45,177.05,132721
GODREJPRO.NS,Godrej Properties Limited,18012011,598.95,598.95,579.00,584.20,1410
0
GOKEX.NS,Gokaldas Exports Limited,18012011,107.10,107.10,104.10,106.30,2747
GOKUL.NS,Gokul Refoils and Solvent Limited,18012011,97.00,98.90,96.85,98.30,7003
6
GOLDBEES.NS,Benchmark Mutual Fund - Gold Benchmark Exchan,18012011,1970.10,1979.
70,1968.00,1977.85,21619
GOLDENTOB.NS,Golden Tobacco Limited,18012011,87.00,87.50,85.50,86.15,3789
GOLDIAM.NS,Goldiam International Limited,18012011,37.25,40.05,37.25,37.95,12128
GOLDINFRA.NS,GOLDINFRA.NS,18012011,18.35,18.75,18.35,18.55,3752
GOLDSHARE.NS,UTI Mutual Fund - UTI Gold Exchange Traded Fu,18012011,1975.00,1990
.00,1972.00,1983.65,2919
GOLDTECH.NS,Goldstone Technologies Ltd.,18012011,11.70,12.50,11.55,12.05,19690
GPIL.NS,Godawari Power And Ispat limited,18012011,184.45,187.60,180.35,182.15,15
837
GRABALALK.NS,GRABALALK.NS,18012011,37.20,40.00,37.20,39.30,10639
GRANULES.NS,Granules India Limited,18012011,92.00,93.50,92.00,92.60,11115
GRAPHITE.NS,Graphite India Limited,18012011,101.00,104.00,100.20,101.60,255139
GRASIM.NS,Grasim Industries Ltd.,18012011,2447.10,2468.00,2411.00,2419.80,35893
GREAVESCO.NS,Greaves Cotton Limited,18012011,91.25,93.00,88.35,91.90,103345
GREENPLY.NS,Greenply Industries Ltd,18012011,183.00,188.00,182.15,186.00,1542
GRINDWELL.NS,Grindwell Norton Limited,18012011,241.00,241.00,225.70,234.65,22077
GRUH.NS,Gruh Finance Limited,18012011,391.05,397.50,390.00,390.45,10219
GSFC.NS,Gujarat State Fertilizers & Chemicals Ltd.,18012011,342.00,342.00,330.30
,333.35,56764
GSKCONS.NS,GlaxoSmithKline Consumer Healthcare Limited,18012011,2119.00,2199.00,
2119.00,2151.90,4029
GSLNOVA.NS,Gslnova,18012011,5.50,5.85,5.50,5.50,5668
GSPL.NS,Gujarat State Petronet Limited,18012011,106.05,107.55,103.55,103.95,1550
424
GSSAMERIC.NS,GSSAMERIC.NS,18012011,163.70,163.70,155.30,158.25,20209
GTL.NS,GTL Limited,18012011,414.00,415.00,412.50,413.25,26933
GTLINFRA.NS,GTL Infrastructure Limited,18012011,40.30,41.00,40.25,40.75,211237
GTNIND.NS,GTN Industries Limited,18012011,23.50,25.85,23.50,25.00,849
GTNIND.NS,GTN Industries Limited,18012011,23.50,25.85,23.50,25.00,849
GTOFFSHOR.NS,Great Offshore Limited,18012011,357.00,357.45,350.10,352.75,22167
GUFICBIO.NS,Gufic Biosciences Limited,18012011,6.25,6.30,6.05,6.10,12141
GUJALKALI.NS,Gujarat Alkalies and Chemicals Ltd.,18012011,127.50,130.60,125.10,
125.45,20926
GUJAPOLLO.NS,Gujarat Apollo Industries Limited,18012011,164.10,171.25,163.15,169
.90,3176
GUJFLUORO.NS,Gujarat Fluorochemicals Ltd,18012011,257.00,269.70,255.75,263.95,38
4332
GUJNRECOK.NS,Gujarat NRE Coke Ltd.,18012011,64.20,67.15,64.20,65.75,876579
GUJRATGAS.NS,Gujarat Gas Co. Ltd,18012011,374.55,382.00,374.55,376.50,4451
GUJSIDHCE.NS,Gujarat Sidhee Cements Ltd,18012011,12.15,12.50,12.00,12.10,88415
GULFOILCO.NS,Gulf Oil Corporation Limited,18012011,96.00,96.70,92.80,93.30,65569
GVKPIL.NS,GVK Power & Infrastructure Limited,18012011,36.00,36.35,33.55,34.55,13
565578
HALONIX.NS,Halonix Limited,18012011,119.85,120.00,114.50,115.00,3216
HANUNG.NS,Hanung Toys and Textiles Limited,18012011,202.45,207.00,201.10,204.70,
183877
HARITASEA.NS,Harita Seating Systems Limited,18012011,86.00,94.80,83.00,85.25,440
HARRMALAY.NS,Harrisons Malayalam Ltd,18012011,89.00,90.85,85.55,86.40,211174
HATHWAY.NS,Hathway Cable And Datacom,18012011,148.40,149.50,145.00,145.90,15064
HAVELLS.NS,Havells India Limited,18012011,365.00,374.95,361.35,369.95,233876
HBLPOWER.NS,HBL Power Systems Limited,18012011,24.60,26.20,24.30,25.65,161418
HBSTOCK.NS,HB Stockholdings Limited,18012011,21.50,22.00,21.50,21.50,4192
HCC.NS,Hindustan Construction Co. Ltd,18012011,40.50,40.75,37.65,39.80,15628066
HCIL.NS,Himadri Chemicals and Industries Ltd,18012011,43.75,44.35,43.05,43.45,51
15
HCL-INSYS.NS,HCL Infosystems Ltd,18012011,111.90,112.60,109.00,109.75,384865
HCLTECH.NS,HCL Technologies Ltd,18012011,478.00,495.00,478.00,488.75,1151671
HDFC.NS,Housing Development Finance Corporation Ltd.,18012011,668.70,668.95,650.
00,658.35,1534814
HDFCBANK.NS,HDFC Bank Ltd,18012011,2086.80,2116.00,2046.65,2109.35,842016
HDIL.NS,Housing Development and Infrastructure Limite,18012011,158.80,160.30,151
.70,155.15,5265479
HEG.NS,HEG Ltd,18012011,239.80,240.90,218.60,222.60,65957
HEIDELBER.NS,HeidelbergCement India Limited,18012011,41.80,42.30,40.85,41.95,120
329
HELIOSMAT.NS,Helios And Matheson Information Technology Li,18012011,37.35,37.40,
36.00,36.10,14064
HERCULES.NS,HERCULES.NS,18012011,268.00,274.90,266.00,269.50,33065
HERITGFOO.NS,Heritage Foods (India) Ltd.,18012011,198.10,206.40,198.10,206.40,12
05
HEROHONDA.NS,Hero Honda Motors Ltd.,18012011,1788.00,1794.00,1756.00,1786.85,199
334
HEXAWARE.NS,Hexaware Technologies Limited,18012011,120.00,122.50,119.20,121.25,1
117343
HGSL.NS,Hinduja Global Solutions Limited,18012011,362.15,379.70,362.15,375.55,14
40
HIKAL.NS,Hikal Limited,18012011,350.05,350.05,338.05,340.50,2613
HILTON.NS,Hilton Metal Forging Limited,18012011,17.50,18.65,17.50,17.75,767
HIMACHLFU.NS,Himachal Futuristic Communication Ltd,18012011,10.30,10.35,9.95,10.
05,619802
HIMATSEID.NS,Himatsingka Seide Ltd,18012011,46.00,47.50,46.00,46.80,17917
HINDALCO.NS,Hindalco Industries Ltd.,18012011,225.65,230.60,225.65,229.45,580237
4
HINDCOMPO.NS,Hindustan Composites Ltd,18012011,490.00,506.75,490.00,506.00,469
HINDCOPPE.NS,Hindustan Copper Limited,18012011,278.80,288.60,270.25,273.40,78230
HINDDORRO.NS,Hindustan Dorr-Oliver Ltd,18012011,102.00,103.00,99.10,100.85,21188
HINDMOTOR.NS,Hindustan Motors Ltd.,18012011,22.05,22.35,20.65,20.85,1026113
HINDNATGL.NS,Hindusthan National Glass & Industries Limite,18012011,272.00,272.0
0,256.45,259.80,9661
HINDOILEX.NS,Hindustan Oil Exploration Co. Ltd,18012011,200.00,203.70,195.35,201
.30,873374
HINDPETRO.NS,Hindustan Petroleum Corporation Ltd.,18012011,359.00,364.00,353.25,
358.35,234772
HINDSYNTE.NS,Hind Syntex Ltd.,18012011,4.45,4.45,3.85,3.90,364
HINDUJAFO.NS,HINDUJAFO.NS,18012011,96.00,98.50,94.10,95.00,13432
HINDUJAVE.NS,Hinduja Ventures Limited,18012011,322.00,369.30,317.15,321.10,14612
HINDUNILV.NS,Hindustan Unilever Limited,18012011,302.00,304.80,300.50,301.85,180
8453
HINDZINC.NS,Hindustan Zinc Ltd.,18012011,1363.00,1374.00,1290.00,1351.00,156398
HIRECT.NS,Hind Rectifiers Limited,18012011,69.00,69.85,67.60,68.55,5303
HITACHIHO.NS,Hitachi Home and Life Solutions (India) Limit,18012011,209.85,209.8
5,202.00,203.55,17254
HITECHGEA.NS,Hi-Tech Gears Ltd.,18012011,106.00,106.65,104.10,105.15,2712
HITECHPLA.NS,Hitech Plast Limited,18012011,102.00,104.85,100.00,102.75,372
HMT.NS,HMT Ltd.,18012011,62.70,63.50,60.35,61.20,145610
HOCL.NS,Hindustan Organic Chemicals Ltd,18012011,37.60,38.50,36.50,37.00,41379
HONAUT.NS,HONEYWELL AUTOMATION INDIA LIMITED,18012011,2474.40,2500.00,2380.00,24
28.75,3179
HONDAPOWE.NS,Honda Siel Power Products Ltd.,18012011,418.95,418.95,405.10,410.65
,1430
HOPFL.NS,House of Pearl Fashions Limited,18012011,55.15,59.60,55.15,56.55,8119
HORIZONIN.NS,HORIZONIN.NS,18012011,238.00,240.00,223.00,225.60,1746
HOTELEELA.NS,Hotel Leela Venture Ltd.,18012011,43.90,44.60,43.10,43.50,169110
HOTELRUGB.NS,HOTELRUGB.NS,18012011,11.55,11.90,10.70,11.90,11715
HOVS.NS,HOV Services Limited,18012011,96.05,98.85,92.55,94.30,17879
HSIL.NS,Hsil,18012011,133.70,133.75,127.25,130.65,45325
HTMEDIA.NS,HT Media Limited,18012011,149.35,150.50,141.10,145.05,30907
HYDRBADIN.NS,Hyderabad Industries Ltd,18012011,427.10,436.95,420.00,420.65,10084
IBN18.NS,IBN18.NS,18012011,90.00,92.95,89.25,91.10,1012127
IBPOW.NS,Indiabulls Power Limited,18012011,26.60,26.95,25.65,26.25,946183
IBREALEST.NS,Indiabulls Real Estate Limited,18012011,120.10,124.80,119.25,122.25
,8145123
IBSEC.NS,IBSEC.NS,18012011,20.30,20.80,20.20,20.30,305992
ICICIBANK.NS,ICICI Bank Ltd,18012011,1010.00,1024.00,1000.10,1011.45,3480850
ICIL.NS,Indo Count Industries Ltd,18012011,15.45,15.45,14.00,14.05,728
ICRA.NS,ICRA Limited,18012011,1179.90,1179.90,1138.00,1161.10,1226
ICSA.NS,ICSA (India) Limited,18012011,125.15,127.20,122.70,123.30,148773
IDBI.NS,Industrial Development Bank of India Limited,18012011,141.50,144.25,141.
10,143.75,3130592
IDEA.NS,Idea Cellular Limited,18012011,69.50,70.50,68.35,68.80,4177926
IDFC.NS,Infrastructure Development Finance Company Li,18012011,156.70,159.65,156
.25,159.20,5163620
IFBAGRO.NS,IFB Agro Industries Ltd,18012011,74.35,75.05,74.35,74.50,10503
IFBIND.NS,IFB Industries Ltd.,18012011,106.10,109.00,104.25,104.60,16747
IFCI.NS,IFCI Limited,18012011,56.15,57.30,56.00,57.00,10928289
IFGLREFRA.NS,IFGL Refractories Ltd,18012011,39.30,39.40,37.05,38.90,9424
IGARASHI.NS,Igarashi Motors India Limited,18012011,72.25,72.90,72.25,72.50,16628
IGL.NS,Indraprastha Gas Limited,18012011,333.00,338.80,331.05,333.45,102352
IGPL.NS,IG Petrochemicals Ltd.,18012011,33.05,33.10,31.70,32.50,7940
IMPAL.NS,India Motor Parts and Accessories Limited,18012011,664.40,666.00,635.00
,636.05,170
IMPEXFERR.NS,Impex Ferro Tech Limited,18012011,10.80,10.80,9.85,10.10,12457
INDBANK.NS,Indbank Merchant Banking Services Ltd,18012011,13.50,14.05,13.50,13.6
5,13734
INDHOTEL.NS,Indian Hotels Co. Ltd.,18012011,98.50,99.60,97.65,98.35,563547
INDIABULL.NS,Indiabulls Financial Services Limited,18012011,153.35,156.90,151.40
,154.50,665535
INDIACEM.NS,India Cements Ltd.,18012011,98.20,100.05,97.80,99.90,2075867
INDIAGLYC.NS,India Glycols Ltd,18012011,134.00,138.70,134.00,134.95,19688
INDIAINFO.NS,India Infoline Limited,18012011,75.00,76.30,73.35,75.60,1009000
INDIANB.NS,Indian Bank,18012011,202.00,209.75,201.25,204.40,485084
INDIANCAR.NS,Indian Card Clothing Co. Ltd.,18012011,129.75,129.75,121.30,122.00,
273
INDIANHUM.NS,Indian Hume Pipe Co. Ltd,18012011,132.50,134.95,131.50,132.15,1438
INDLMETER.NS,IMP Power Ltd,18012011,76.05,77.00,75.20,75.20,164
INDNIPPON.NS,India Nippon Electricals Limited,18012011,260.00,260.00,246.30,250.
20,531
INDOASIFU.NS,Indo Asian Fusegear Limited,18012011,75.65,78.50,74.40,77.80,6570
INDOCO.NS,Indoco Remedies Limited,18012011,475.00,489.60,473.20,475.25,1815
INDORAMA.NS,Indo Rama Synthetics (India) Limited,18012011,60.30,62.70,60.30,61.3
0,15532
INDOTECH.NS,Indo Tech Transformers Limited,18012011,183.10,188.85,183.10,184.70,
3326
INDOWIND.NS,Indowind Energy Limited,18012011,24.30,24.60,23.65,23.90,56906
INDRAMEDC.NS,Indraprastha Medical Corporation Ltd.,18012011,38.25,39.00,37.85,38
.15,58778
INDSWFTLA.NS,Ind-Swift Laboratories Ltd.,18012011,97.35,102.20,97.35,99.00,11943
3
INDSWFTLT.NS,Ind-Swift Limited,18012011,31.65,32.25,31.30,31.60,7640
INDUSFILA.NS,Indus Fila Limited,18012011,24.00,25.60,24.00,24.40,1161
INDUSINDB.NS,IndusInd Bank Limited,18012011,230.10,239.85,224.35,236.90,1652965
INEABS.NS,INEOS ABS (India) Limited,18012011,396.00,396.00,390.25,391.55,131
INFINITE.NS,Infinite Computer Sol Limited,18012011,198.00,199.95,196.20,197.25,8
676
INFODRIVE.NS,Info Drive Software Limited,18012011,17.50,17.55,17.50,17.55,579
INFOMEDIA.NS,Infomedia India Limited,18012011,21.95,22.00,20.35,20.80,28449
INFOSYSTC.NS,Infosys Technologies Ltd.,18012011,3250.00,3335.70,3250.00,3323.00,
1224646
INFOTECEN.NS,Infotech Enterprises Ltd,18012011,170.05,175.00,169.05,170.75,6064
INGERRAND.NS,Ingersoll Rand (India) Ltd.,18012011,445.00,458.95,444.00,445.35,28
78
INGVYSYAB.NS,ING Vysya Bank Limited,18012011,324.00,349.50,322.00,342.45,163633
INOXLEISU.NS,INOX Leisure Limited,18012011,60.00,60.70,58.15,59.05,95785
INSECTICI.NS,Insecticides (India) Limited,18012011,234.00,236.60,226.25,231.60,7
0209
IOB.NS,Indian Overseas Bank,18012011,125.10,127.70,121.15,124.55,1002974
IOC.NS,Indian Oil Corporation Ltd,18012011,312.50,317.90,309.20,314.00,810495
IOLN.NS,IOLN.NS,18012011,10.35,13.00,10.35,10.70,4247
IPCALAB.NS,IPCA Laboratories Ltd.,18012011,324.90,327.70,318.55,322.65,12766
IPRINGLTD.NS,IP Rings Limited,18012011,86.05,93.20,84.50,87.05,607
IRB.NS,IRB.NS,18012011,209.55,210.50,200.00,202.25,549559
ISMTLTD.NS,ISMT Limited,18012011,60.85,61.25,59.50,59.85,120389
ISPATIND.NS,Ispat Industries Limited,18012011,24.55,24.80,24.40,24.70,8729016
ITC.NS,ITC Ltd.,18012011,172.40,176.75,172.10,176.15,6407596
ITDCEM.NS,ITD Cementation India Limited,18012011,223.00,227.65,223.00,223.90,685
ITI.NS,ITI Ltd.,18012011,38.50,39.10,38.25,38.45,113764
IVC.NS,IL&FS Investment Managers Limited,18012011,38.75,38.75,37.50,38.00,54486
IVP.NS,IVP Ltd.,18012011,47.60,49.70,47.60,49.70,238
IVRCLINFR.NS,IVRCL Infrastructures & Projects Ltd.,18012011,106.90,108.00,101.00
,102.30,1928088
JAGRAN.NS,Jagran Prakashan Limited,18012011,127.50,128.70,123.10,126.75,107349
JAGSNPHAR.NS,Jagsonpal Pharmaceuticals Ltd.,18012011,21.10,21.40,20.75,20.95,646
8
JAIBALAJI.NS,Jai Balaji Industries Limited,18012011,220.00,221.85,212.10,213.50,
18147
JAICORPLT.NS,Jai Corp Limited,18012011,192.50,196.00,188.05,192.45,154709
JAINSTUDI.NS,Jain Studios Limited,18012011,9.00,9.15,9.00,9.15,1959
JAYAGROGN.NS,Jayant Agro Organics Ltd.,18012011,104.55,104.60,98.00,99.95,20777
JAYBARMAR.NS,Jay Bharat Maruti Ltd,18012011,95.10,95.30,93.00,93.40,4369
JAYNECOIN.NS,JAYNECOIN.NS,18012011,30.60,31.30,28.80,29.65,252163
JAYSREETE.NS,Jayshree Tea & Industries Ltd,18012011,178.80,179.90,177.00,179.30,
59923
JBCHEPHAR.NS,JB Chemicals & Pharmaceuticals Ltd.,18012011,130.50,131.80,128.65,1
30.35,104063
JBFIND.NS,JBF Industries Ltd.,18012011,173.75,176.40,170.20,173.40,443592
JCTEL.NS,JCTEL.NS,18012011,1.60,1.65,1.55,1.55,174138
JDORGOCHE.NS,JD Orgochem Limited,18012011,3.55,3.55,3.55,3.55,1
JENSONICO.NS,Jenson & Nicholson (India) Ltd,18012011,4.80,4.80,4.30,4.40,25460
JETAIRWAY.NS,Jet Airways (India) Ltd.,18012011,625.70,642.15,608.65,627.05,11161
60
JHS.NS,JHS Svendgaard Laboratories Limited,18012011,90.05,94.50,90.05,92.40,1626
2
JIKIND.NS,JIK Industries Limited,18012011,10.00,10.05,9.65,9.85,5903
JINDALPHO.NS,Jindal Photo Limited,18012011,191.15,201.55,188.00,193.20,203804
JINDALPOL.NS,Jindal Poly Films Limited,18012011,477.00,492.90,464.85,478.70,8093
25
JINDALSTE.NS,Jindal Steel & Power Ltd.,18012011,674.15,703.45,657.00,693.75,1278
490
JINDALSWH.NS,Jindal South West Holdings Limited,18012011,1185.00,1230.00,1181.00
,1209.10,74600
JINDCOT.NS,Jindal Cotex Limited,18012011,105.00,106.30,103.60,105.55,31632
JINDRILL.NS,Jindal Drilling And Industries Limited,18012011,472.70,486.00,470.00
,483.90,14588
JISLJALEQ.NS,Jain Irrigation Systems Limited,18012011,222.95,228.25,222.95,226.5
0,509016
JKCEMENT.NS,JK Cement Limited,18012011,134.05,143.00,134.05,138.65,49576
JKIL.NS,JKIL.NS,18012011,164.90,164.90,152.50,154.75,7602
JKLAKSHMI.NS,JK Lakshmi Cement Limited,18012011,51.90,52.00,51.00,51.55,53800
JKPAPER.NS,JK Paper Limited,18012011,52.00,52.75,51.80,52.00,41367
JKTYRE.NS,JK Tyre & Industries Limited,18012011,125.00,125.00,121.20,121.90,1910
0
JMCPROJEC.NS,JMC Projects (India) Ltd.,18012011,181.50,184.00,173.10,174.90,472
1
JMFINANCI.NS,JM Financial Limited,18012011,28.70,29.15,28.00,28.30,340933
JMTAUTOLT.NS,JMT Auto Limited,18012011,88.55,88.55,88.25,88.25,65
JOCIL.NS,Jocil Limited,18012011,305.15,306.00,296.00,299.90,5801
JPASSOCIA.NS,Jaiprakash Associates Limited,18012011,89.50,91.35,88.90,90.65,1697
3712
JPPOWER.NS,Jppower,18012011,50.15,50.55,48.70,49.20,390789
JSL.NS,JSL Limited,18012011,99.10,101.50,99.10,99.80,24717
JSWENERGY.NS,JSW Energy Limited,18012011,86.00,88.25,86.00,86.80,805662
JSWSTEEL.NS,JSW Steel Limited,18012011,980.00,1020.00,980.00,1015.45,1426070
JUBILANT.NS,Jubilant Organosys Limited,18012011,262.00,263.80,252.00,255.10,4284
3
JUBLFOOD.NS,Jubilant Foodworks Limited,18012011,576.10,592.15,576.10,581.80,2723
99
JUMBO.NS,Jumbo Bag Limited,18012011,37.90,37.90,35.50,36.25,1076
JUNIORBEE.NS,Benchmark Mutual Fund-Nifty Junior Benchmark ,18012011,130.00,130.0
0,111.52,111.92,82289
JUPITER.NS,Jupiter Bioscience Limited,18012011,32.50,35.15,31.20,34.55,2706806
JYOTHYLAB.NS,Jyothy Laboratories Limited,18012011,275.00,279.40,275.00,275.70,13
542
JYOTISTRU.NS,Jyoti Structures Ltd,18012011,117.80,118.85,115.00,118.15,77208
KABRAEXTR.NS,Kabra Extrusion Technik Ltd,18012011,71.90,71.90,66.50,67.00,5531
KAJARIACE.NS,Kajaria Ceramics Ltd,18012011,72.45,73.20,71.05,72.00,26450
KAKATCEM.NS,Kakatiya Cement Sugar & Industries Ltd,18012011,76.30,77.50,75.85,77
.00,1172
KALECONSU.NS,Kale Consultants Limited,18012011,100.15,102.00,99.90,100.20,20484
KALINDEE.NS,Kalindee Rail Nirman (Engineers) Limited,18012011,177.90,180.80,177.
20,178.95,343799
KALPATPOW.NS,Kalpataru Power Transmission Ltd,18012011,151.25,153.00,147.55,148.
80,48123
KALYANIFR.NS,Kalyani Forge Limited,18012011,159.00,159.00,159.00,159.00,17
KAMATHOTE.NS,Kamat Hotels (I) Ltd,18012011,92.00,103.90,92.00,97.05,3447
KANORICHE.NS,Kanoria Chemicals & Industries Ltd,18012011,32.20,32.20,31.70,32.05
,3986
KANSAINER.NS,Kansai Nerolac Paints Limited,18012011,900.00,904.90,895.10,900.00,
85192
KARURVYSY.NS,Karur Vysya Bank Ltd,18012011,521.10,529.40,515.00,516.95,36405
KAUSHALYA.NS,Kaushalya Infrastructure Development Corporat,18012011,12.60,14.70,
12.50,13.00,15067
KAVVERITE.NS,Kavveri Telecom Products Limited,18012011,129.80,129.80,120.00,120.
70,56321
KCP.NS,KCP Ltd,18012011,28.20,29.25,28.15,28.90,36235
KCPSUGIND.NS,KCP Sugar and Industries Corporation Ltd.,18012011,18.65,19.00,18.6
0,18.65,52403
KEI.NS,KEI Industries Limited,18012011,28.20,28.30,27.50,27.70,58664
KEMROCK.NS,Kemrock Industries and Exports Limited,18012011,514.90,520.00,498.00,
512.80,12234
KERNEX.NS,Kernex Microsystems (India) Limited,18012011,157.95,159.45,152.65,155.
55,102767
KESARENT.NS,Kesar Enterprises Ltd.,18012011,56.50,58.80,52.00,56.80,3144
KESORAMIN.NS,Kesoram Industries Ltd.,18012011,231.40,231.40,221.60,222.45,24807
KFA.NS,Kingfisher Airlines Limited,18012011,53.55,54.60,53.00,54.25,1333028
KGL.NS,Karuturi Global Limited,18012011,20.50,21.20,19.95,20.25,3241586
KHAITANEL.NS,Khaitan Electricals Limited,18012011,141.35,146.50,139.50,145.80,10
02
KHAITANLT.NS,KHAITANLT.NS,18012011,38.95,38.95,35.65,37.95,29
KHANDSE.NS,Khandwala Securities Limited,18012011,17.55,20.65,16.70,18.75,44867
KIL.NS,Kamdhenu Ispat Limited,18012011,21.85,21.85,20.70,21.10,6628
KINETICMO.NS,Kinetic Motor Company Limited,18012011,26.60,27.00,26.30,26.45,2746
0
KIRIDYES.NS,KIRIDYES.NS,18012011,390.00,412.90,387.25,398.90,361244
KKCL.NS,Kewal Kiran Clothing Limited,18012011,584.65,600.00,571.65,578.05,975
KLGSYSTEL.NS,KLG Systel Ltd.,18012011,77.85,81.50,77.00,78.35,141909
KMSUGAR.NS,K.M.Sugar Mills Limited,18012011,4.45,4.75,4.10,4.30,11551
KNRCON.NS,KNRCON.NS,18012011,149.70,159.00,145.00,154.20,33501
KOHINOOR.NS,Kohinoor Foods Limited,18012011,51.35,52.30,50.25,50.45,59540
KOLTEPATI.NS,Kolte - Patil Developers Limited,18012011,45.20,47.30,45.20,46.60,2
6830
KOPDRUGS.NS,KDL Biotech Limited,18012011,7.60,7.75,7.60,7.75,584
KOPRAN.NS,Kopran Ltd.,18012011,32.15,33.45,32.15,33.05,14321
KOTAKBANK.NS,Kotak Mahindra Bank Limited,18012011,408.90,414.00,401.50,405.20,83
8324
KOTAKGOLD.NS,Kotak Mutual Fund - Gold Exchange Traded Fund,18012011,1976.00,1976
.70,1970.00,1972.70,2917
KOTAKNIFT.NS,Kotak Nifty Limited,18012011,576.00,577.00,571.00,573.66,2112
KOTAKPSUB.NS,Kotak Mahindra Mutual Fund,18012011,468.00,468.00,420.00,423.07,349
KOTARISUG.NS,Kothari Sugars And Chemicals Limited,18012011,7.90,7.95,7.85,7.85,2
5433
KOTHARIPE.NS,Kothari Petrochemicals Ltd,18012011,7.30,7.90,7.25,7.65,5979
KOTHARIPR.NS,Kothari Products Ltd.,18012011,411.25,420.00,411.25,414.50,133
KOUTONS.NS,Koutons Retail India Limited,18012011,43.00,43.95,38.75,41.10,311874
KPIT.NS,KPIT Cummins Infosystems Limited,18012011,146.30,163.70,146.30,160.25,14
71421
KPRMILL.NS,K.P.R. Mill Limited,18012011,171.00,179.80,168.15,171.75,5747
KRBL.NS,KRBL Limited,18012011,37.70,38.20,36.05,37.90,688167
KRISHNAEN.NS,KRISHNAEN.NS,18012011,2.40,2.65,2.35,2.60,13154
KSBPUMPS.NS,KSB Pumps Ltd.,18012011,496.00,499.00,493.00,493.00,606
KSCL.NS,Kaveri Seed Company Limited,18012011,330.10,341.75,327.10,329.70,11787
KSERAPRO.NS,K Sera Sera Productions Limited,18012011,11.10,11.10,11.00,11.00,864
028
KSK.NS,KSK Energy Ventures Limited,18012011,107.45,108.30,105.55,106.40,377698
KSOILS.NS,K S Oils Limited,18012011,42.30,42.70,41.20,41.90,1040594
KTKBANK.NS,The Karnataka Bank Limited,18012011,149.20,151.90,148.55,150.05,15633
9
LAKPRE.NS,Lakshmi Precision Screws Limited,18012011,56.35,58.60,56.00,56.20,336
LAKSHMIEF.NS,Lakshmi Energy and Foods Limited,18012011,59.90,60.90,56.55,59.90,1
63862
LAKSHMIMI.NS,Lakshmi Mills Co,18012011,1936.10,2000.00,1936.10,1999.00,15
LAKSHVILA.NS,Lakshmi Vilas Bank Ltd,18012011,103.80,105.75,102.65,104.70,101443
LANCOIN.NS,Lanco Industries Ltd,18012011,48.00,48.00,46.20,46.60,6361
LAOPALA.NS,La Opala RG Limited,18012011,64.00,67.75,64.00,66.30,5603
LAXMIMACH.NS,Lakshmi Machine Works Ltd.,18012011,2250.10,2295.00,2140.00,2217.20
,9022
LCCINFOTE.NS,LCC Infotech Limited,18012011,1.00,1.05,0.95,0.95,46719
LGBFORGE.NS,LGB Forge Limited,18012011,3.40,3.65,3.40,3.50,8296
LIBERTSHO.NS,Liberty Shoes Ltd,18012011,102.90,103.55,98.00,101.55,60954
LICHSGFIN.NS,LIC Housing Finance Ltd,18012011,153.00,156.70,152.10,155.10,694637
0
LIQUIDBEE.NS,Benchmark Asset Management Company Private Li,18012011,999.99,1000.
01,999.99,1000.00,101122
LITL.NS,Lanco Infratech Limited,18012011,55.45,55.45,54.10,54.85,1146400
LLOYDELEN.NS,Lloyd Electric & Engineering Ltd,18012011,66.45,66.45,62.70,64.45,2
5211
LLOYDFIN.NS,Lloyds Finance Ltd.,18012011,1.25,1.40,1.25,1.35,39537
LLOYDSTEE.NS,Lloyds Steel Industries Ltd.,18012011,19.00,19.25,18.30,18.90,13736
82
LML.NS,LML Ltd.,18012011,11.00,11.05,10.80,10.80,158878
LOGIXMICR.NS,Logix Microsystems Limited,18012011,26.05,27.00,23.50,24.10,50142
LOKESHMAC.NS,LOKESH MACHINES LIMITED,18012011,46.90,49.50,46.90,48.60,4300
LOTUSEYE.NS,Lotus Eye Care Hospital Limited,18012011,13.15,13.40,12.90,13.10,305
03
LPDC.NS,Landmark Property Development Company Limited,18012011,3.55,3.70,3.40,3.
55,13785
LT.NS,Larsen & Toubro Limited,18012011,1687.60,1697.25,1665.00,1684.00,1499896
LUMAXAUTO.NS,Lumax Automotive Systems Limited,18012011,40.40,41.45,40.25,40.45,2
746
LUMAXIND.NS,Lumax Industries Ltd,18012011,380.00,394.90,380.00,386.65,4528
LUMAXTECH.NS,Lumax Auto Technologies Limited,18012011,159.90,162.60,154.65,161.1
0,20164
LUPIN.NS,Lupin Limited,18012011,468.00,472.40,467.00,469.70,259951
LYKALABS.NS,Lyka Labs Ltd,18012011,26.40,26.40,25.60,25.85,9755
MADHAV.NS,Madhav Marbles and Granites Limited,18012011,26.00,26.00,25.50,25.60,1
632
MADHUCON.NS,Madhucon Projects Limited,18012011,104.00,106.90,103.15,104.00,8934
MADRASCEM.NS,Madras Cements Ltd.,18012011,94.10,99.90,94.10,98.90,35070
MADRASFER.NS,MADRASFER.NS,18012011,18.55,19.10,18.55,18.95,116334
MAGMA.NS,Magma Shrachi Finance Limited,18012011,63.10,63.45,62.05,62.75,79295
MAGNUM.NS,Magnum Ventures Limited,18012011,7.90,8.30,7.85,8.15,3553
MAHABANK.NS,Bank of Maharashtra,18012011,60.70,61.50,60.25,61.00,165079
MAHINDFOR.NS,Mahindra Forgings Limited,18012011,75.20,77.00,74.10,75.35,40777
MAHINDUGI.NS,Mahindra Ugine Steel Co. Ltd,18012011,59.30,62.50,59.30,60.45,31052
MAHLIFE.NS,Mahindra Lifespace Developers Limited,18012011,332.00,341.70,320.00,3
22.65,115535
MAHSCOOTE.NS,Maharashtra Scooters Ltd,18012011,363.25,380.10,360.05,380.00,719
MAHSEAMLE.NS,Maharashtra Seamless Ltd,18012011,357.00,363.00,350.00,351.40,6193
MALUPAPER.NS,Malu Paper Mills Limited,18012011,13.40,13.40,12.80,12.95,559
MALWACOTT.NS,Malwa Cotton Spg. Mills Ltd,18012011,45.85,45.85,42.50,42.85,556
MANAKSIA.NS,Manaksia Limited,18012011,75.10,78.30,75.10,76.00,7461
MANALIPET.NS,Manali Petrochemical Ltd,18012011,14.00,14.00,13.50,13.60,98656
MANALU.NS,Man Aluminium Limited,18012011,53.40,53.75,53.00,53.75,507
MANGALAM.NS,Mangalam Drugs And Organics Limited,18012011,15.00,15.35,14.90,14.90
,2470
MANGCHEFE.NS,MANGCHEFE.NS,18012011,37.00,37.35,36.25,36.55,217429
MANGLMCEM.NS,Mangalam Cement Ltd,18012011,125.00,126.00,121.25,123.00,21957
MANGTIMBE.NS,Mangalam Timber Products Ltd,18012011,17.85,18.70,17.85,18.20,2224
MANINDS.NS,Man Industries (India) Ltd.,18012011,66.85,70.50,65.10,68.60,59951
MANUGRAPH.NS,Manugraph India Ltd.,18012011,53.50,53.50,51.05,51.95,19947
MARALOVER.NS,Maral Overseas Ltd,18012011,17.00,18.00,17.00,17.30,1412
MARG.NS,Marg Limited,18012011,133.00,133.40,130.00,130.60,17298
MARICO.NS,Marico Limited,18012011,127.00,129.00,125.00,127.80,712108
MARKSANS.NS,Marksans Pharma Limited,18012011,3.15,3.35,3.10,3.30,429017
MARUTI.NS,Maruti Udyog Limited,18012011,1276.00,1285.05,1268.05,1277.60,210065
MASTEK.NS,Mastek Ltd,18012011,176.00,178.00,158.05,167.80,589881
MAWANASUG.NS,Mawana Sugars Limited,18012011,27.80,27.80,26.60,27.05,1667
MAX.NS,Max India Ltd,18012011,143.55,146.90,140.80,141.20,208947
MAXWELL.NS,Maxwell Industries Limited,18012011,17.50,18.30,17.20,17.30,10078
MAYTASINF.NS,Maytas Infra Limited,18012011,183.50,185.80,182.10,182.35,122281
MBECL.NS,Mcnally Bharat Engineering Company Limited,18012011,217.00,219.80,215.3
5,216.45,5815
MBLINFRA.NS,MBL Infrastructures Limited,18012011,197.00,201.00,192.10,194.70,101
35
MCDHOLDIN.NS,McDowell Holdings Limited,18012011,125.90,125.90,117.25,118.55,8075
MCDOWELL-.NS,United Spirits Limited,18012011,1355.00,1372.70,1341.00,1353.65,287
078
MCLEODRUS.NS,Mcleod Russel India Limited,18012011,214.85,218.00,211.80,216.95,25
8696
MEGASOFT.NS,Megasoft Limited,18012011,28.00,29.00,27.00,27.35,3490
MEGH.NS,Meghmani Organics Limited,18012011,16.55,16.55,16.20,16.40,126631
MELSTAR.NS,Melstar Information Technologies Ltd.,18012011,9.50,9.85,9.30,9.40,30
60
MERCK.NS,Merck Limited,18012011,690.40,700.00,690.40,693.00,1499
MHRIL.NS,Mahindra Holidays & Resorts India Limited,18012011,376.50,376.50,362.20
,371.95,8512
MIC.NS,MIC Electronics Limited,18012011,31.50,31.90,30.95,31.15,98190
MICROTECH.NS,Micro Technologies (India) Limited,18012011,145.60,150.70,142.75,14
4.00,34757
MID-DAY.NS,Mid-Day Multimedia Limited,18012011,40.05,40.45,39.80,40.15,76636
MINDAIND.NS,Minda Industries Limited,18012011,284.90,284.90,276.50,279.15,167
MINDTREE.NS,MindTree Consulting Limited,18012011,534.95,545.20,525.00,540.80,264
10
MIRCELECT.NS,MIRC Electronics Ltd.,18012011,22.50,22.50,21.10,21.85,56055
MIRZAINT.NS,Mirza International Limited,18012011,23.50,23.70,23.50,23.70,41825
MLL.NS,Mercator Lines Limited,18012011,48.60,49.45,47.60,48.85,718552
MMFL.NS,MM Forgings Ltd.,18012011,116.15,129.85,116.15,124.60,11725
MMTC.NS,MMTC Limited,18012011,1065.00,1095.00,1051.00,1059.70,14531
MONNETISP.NS,Monnet Ispat Ltd,18012011,548.00,558.00,546.25,553.25,22307
MONSANTO.NS,Monsanto India Limited,18012011,1712.10,1734.00,1712.10,1717.75,224
MORARJETE.NS,MORARJETE.NS,18012011,24.00,25.00,21.65,21.95,6511
MOREPENLA.NS,Morepen Laboratories Ltd,18012011,5.90,5.90,5.70,5.70,148869
MOSERBAER.NS,Moser-Baer (I) Ltd,18012011,55.00,56.20,53.65,54.80,486619
MOTHERSUM.NS,Motherson Sumi Systems Ltd.,18012011,173.00,178.75,170.10,171.40,35
319
MOTILALOF.NS,Motilal Oswal Financial Services Limited,18012011,141.20,151.00,141
.20,144.25,4800
MOTOGENFI.NS,The Motor & General Finance Ltd,18012011,46.85,46.85,45.15,46.10,19
80
MPHASIS.NS,MphasiS Limited,18012011,673.50,685.00,671.00,681.05,148310
MPSLTD.NS,Mpsltd,18012011,40.20,42.00,40.15,41.80,2972
MRF.NS,MRF Ltd.,18012011,6547.00,6562.70,6460.00,6514.30,4683
MRO-TEK.NS,MRO-TEK Limited,18012011,22.40,22.40,21.15,21.25,3487
MRPL.NS,Mangalore Refinery and Petrochemicals Ltd.,18012011,69.90,70.00,68.75,69
.70,364897
MSPL.NS,MSP Steel & Power Limited,18012011,60.90,62.80,60.50,60.85,176216
MTNL.NS,Mahanagar Telephone Nigam Ltd.,18012011,51.10,51.75,51.10,51.55,446959
MUDRA.NS,Mudra Lifestyle Limited,18012011,57.00,57.80,56.80,57.45,82225
MUKANDENG.NS,Mukand Engineers Limited,18012011,35.05,41.25,35.00,39.35,63626
MUKANDLTD.NS,Mukand Limited,18012011,54.50,55.45,53.20,53.95,10611
MUKTAARTS.NS,Mukta Arts Ltd.,18012011,46.25,48.65,46.25,46.50,4203
MUNDRAPOR.NS,Mundra Port and Special Economic Zone Limited,18012011,137.50,140.5
5,137.50,139.85,370616
MUNJALAU.NS,Munjal Auto Industries Limited,18012011,113.00,116.30,106.20,114.30,
3916
MUNJALSHO.NS,Munjal Showa Ltd,18012011,47.15,50.95,47.15,49.60,9387
MURLIIND.NS,Murli Industries Limited,18012011,43.35,43.50,39.50,40.75,60464
MURUDCERA.NS,Murudeshwar Ceramics Ltd,18012011,21.95,22.00,20.75,20.95,4186
MVL.NS,MVL Limited,18012011,29.15,30.60,29.00,29.30,407133
MVLIND.NS,MVL Industries Limited,18012011,20.85,20.85,18.80,18.80,1093
MYSOREBAN.NS,State Bank Of MySore,18012011,669.00,669.90,648.00,658.95,3482
NAGARCONS.NS,Nagarjuna Construction Co. Ltd,18012011,114.25,116.85,111.05,115.70
,1300305
NAGARFERT.NS,Nagarjuna Fertiliser & Chemicals Ltd.,18012011,29.50,30.00,29.00,29
.25,2254563
NAGREEKCA.NS,Nagreeka Capital & Infrastructure Limited,18012011,32.70,37.40,32.7
0,35.55,730
NAGREEKEX.NS,Nagreeka Exports Limited,18012011,37.20,37.20,34.50,34.85,2919
NAHARCAP.NS,NAHARCAP.NS,18012011,76.00,78.90,75.90,77.95,3661
NAHARINDU.NS,Nahar Industrial Enterprises Limited,18012011,68.00,68.00,66.95,67.
05,20566
NAHARINVS.NS,Nahar Investments and Holding Limited,18012011,38.50,40.50,38.50,38
.50,1598
NAHARSPIN.NS,Nahar Spinning Mills Ltd.,18012011,110.00,115.00,110.00,110.75,5920
NANDAN.NS,Nandan Exim Limited,18012011,2.25,2.35,2.20,2.25,145804
NATCOPHAR.NS,Natco Pharma Limited,18012011,285.00,296.00,284.55,292.35,49208
NATIONALU.NS,National Aluminium Company Limited,18012011,381.80,383.90,377.20,38
0.65,65712
NATNLSTEE.NS,NATIONAL STEEL AND AGRO INDUSTRIES LIMITED,18012011,21.60,21.60,20.
90,21.10,7929
NAVINFLUO.NS,Navin Fluorine International Limited,18012011,275.00,285.35,274.15,
279.00,27780
NAVNETPUB.NS,Navneet Publications Ltd.,18012011,63.40,63.40,61.30,62.30,562722
NBVENTURE.NS,Nava Bharat Ventures Limited,18012011,319.20,325.00,315.05,318.85,2
8625
NCLIND.NS,NCL Industries Limited,18012011,29.05,29.20,28.00,28.05,7077
NDTV.NS,New Delhi Television Limited,18012011,82.00,83.30,80.70,82.10,38441
NECLIFE.NS,Nectar Lifesciences Limited,18012011,28.00,28.10,27.25,27.30,78593
NELCAST.NS,Nelcast Limited,18012011,119.95,133.20,119.20,130.40,1299881
NELCO.NS,NELCO Limited,18012011,102.95,103.75,102.05,102.75,51279
NEOCURE.NS,Neocure Therapeutics Ltd,18012011,4.00,4.30,3.95,3.95,3602
NEPCMICON.NS,NEPC India Ltd,18012011,5.40,5.60,5.35,5.45,26540
NESCO.NS,NESCO.NS,18012011,507.95,507.95,481.50,488.25,4290
NESTLEIND.NS,Nestle India Limited,18012011,3693.00,3717.00,3635.00,3649.10,9489
NETWORK18.NS,Network 18 Fincap Limited,18012011,132.00,140.80,130.25,138.65,1158
72
NEULANDLA.NS,Neuland Laboratories Ltd,18012011,125.00,126.50,123.35,126.45,804
NEYVELILI.NS,Neyveli Lignite Corporation Limited,18012011,122.95,124.90,120.50,1
22.15,83265
NFL.NS,National Fertilizers Limited,18012011,99.45,101.00,97.60,98.05,82936
NHPC.NS,NHPC Limited,18012011,26.75,26.75,26.35,26.50,4628053
NICCO.NS,Nicco Corporation Limited,18012011,3.70,3.80,3.40,3.50,145889
NIFTYBEES.NS,Benchmark Mutual Fund,18012011,575.00,583.25,575.00,581.39,100145
NIITLTD.NS,NIIT Limited,18012011,55.45,55.95,54.00,55.60,117225
NIITTECH.NS,NIIT Technologies Limited,18012011,208.00,213.00,195.80,209.50,66406
3
NILKAMAL.NS,Nilkamal Limited,18012011,332.00,340.00,331.00,336.05,1455
NIPPOBATR.NS,Nippo Batteries Co. Limited,18012011,423.00,428.45,422.60,426.45,66
4
NIRMA.NS,Nirma Ltd.,18012011,232.00,240.80,232.00,238.95,375075
NISSAN.NS,NISSAN.NS,18012011,3.05,3.05,2.95,3.00,130919
NITCO.NS,Nitco Tiles Limited,18012011,60.00,62.00,59.70,61.20,15305
NITINFIRE.NS,Nitin Fire Protection Industries Limited,18012011,73.50,73.60,71.60
,72.05,48687
NITINSPIN.NS,Nitin Spinners Limited,18012011,11.25,12.00,11.25,11.50,23828
NMDC.NS,NMDC.NS,18012011,259.00,269.00,259.00,265.40,486141
NOCIL.NS,National Organic Chemical Industries Ltd.,18012011,18.20,18.25,17.80,17
.95,140343
NOIDATOLL.NS,Noida Toll Bridge Company Ltd,18012011,27.55,28.55,27.55,27.95,2024
01
NORBTEAEX.NS,Norben Tea & Exports Ltd.,18012011,10.80,11.45,10.70,10.80,14263
NORTHGATE.NS,Northgate Technologies Limited,18012011,15.55,15.70,15.05,15.30,339
53
NOVOPANIN.NS,Novopan Industries Limited,18012011,30.00,31.50,28.75,30.40,2296
NRBBEARIN.NS,NRB Bearing Limited,18012011,51.40,53.20,51.40,52.00,15328
NRC.NS,NRC Ltd.,18012011,8.00,8.70,8.00,8.10,6617
NSIL.NS,Nalwa Sons Investments Limited,18012011,910.00,922.00,892.00,910.00,187
NTPC.NS,NTPC Limited,18012011,186.50,189.85,186.50,188.60,1301444
NUCHEM.NS,Nuchem Ltd,18012011,6.10,6.10,6.00,6.00,3523
NUCLEUS.NS,Nucleus Software Exports Limited,18012011,119.15,127.70,117.45,120.45
,41513
NUMERICPW.NS,Numeric Power Systems Limited,18012011,275.10,289.00,271.40,275.25,
3068
NUTEK.NS,Nu Tek India Limited,18012011,15.30,15.75,14.85,15.65,1994539
OCL.NS,OCL India Ltd.,18012011,105.00,105.00,100.15,102.20,3920
OFSS.NS,Oracle Financial Services Software Limited,18012011,2270.05,2320.00,2245
.40,2276.30,27865
OIL.NS,Oil India Limited,18012011,1301.00,1325.80,1301.00,1307.70,26267
OILCOUNTU.NS,Oil Country Tubular Ltd,18012011,86.80,92.80,86.30,87.10,75556
OISL.NS,OCL Iron and Steel Limited,18012011,63.40,64.50,62.60,64.05,18286
OMAXAUTO.NS,OMAX AUTOS LIMITED,18012011,45.70,46.40,45.20,45.40,4036
OMAXE.NS,Omaxe Limited,18012011,121.00,145.00,121.00,142.90,99242
OMNITECH.NS,Omnitech Infosolutions Limited,18012011,184.00,185.50,179.70,181.00,
7235
ONGC.NS,Oil & Natural Gas Corpn Ltd,18012011,1170.35,1176.00,1156.65,1170.45,867
465
ONMOBILE.NS,ONMOBILE.NS,18012011,259.80,261.00,248.25,250.30,364445
ONWARDTEC.NS,Onward Technologies Ltd,18012011,53.00,54.20,50.85,50.85,128536
OPTOCIRCU.NS,Opto Circuits (India) Limited,18012011,230.20,259.40,224.50,249.60,
5400322
ORBITCORP.NS,Orbit Corporation Limited,18012011,64.80,65.30,62.10,63.30,559880
ORCHIDCHE.NS,Orchid Chemicals & Pharmaceuticals Ltd,18012011,295.00,303.90,292.3
5,302.45,3665271
ORIENTABR.NS,Orient Abrasives Limited,18012011,34.50,36.00,34.50,34.70,46962
ORIENTBAN.NS,Oriental Bank of Commerce,18012011,352.00,355.60,345.10,348.05,4386
65
ORIENTCER.NS,Orient Ceramics & Industrial Limited,18012011,63.25,67.95,63.25,64.
85,2883
ORIENTHOT.NS,Oriental Hotels Ltd,18012011,31.90,31.90,30.40,30.55,9539
ORIENTPPR.NS,Orient Paper & Industries Ltd,18012011,48.10,49.80,47.80,48.00,1349
32
OUDHSUG.NS,Oudh Sugar Mills Ltd,18012011,35.55,37.10,35.55,36.00,12387
PAGEIND.NS,Page Industries Limited,18012011,1507.90,1547.00,1490.00,1537.50,703
PANACEABI.NS,Panacea Biotec Ltd.,18012011,189.80,192.95,181.80,185.55,12729
PANORAMUN.NS,Panoramic Universal Limited,18012011,21.00,21.00,19.80,20.10,36216
PANTALOON.NS,Pantaloon Retail (India) Ltd.,18012011,361.50,401.55,361.50,401.55,
626106
PAPERPROD.NS,The Paper Products Limited,18012011,54.05,55.90,54.05,54.85,15467
PARACABLE.NS,Paramount Communications Ltd,18012011,5.90,5.90,5.65,5.70,60490
PARAL.NS,Parekh Aluminex Limited,18012011,294.00,305.00,290.00,296.55,13893
PAREKHPLA.NS,Parekh Platinum Ltd,18012011,5.70,6.55,5.25,5.95,12485
PARSVNATH.NS,Parsvnath Developers Limited,18012011,52.85,53.80,51.00,51.50,74018
4
PATELENG.NS,Patel Engineering Limited,18012011,256.90,257.45,245.15,248.25,10066
7
PATINTLOG.NS,Patel Integrated Logistics Limited,18012011,27.90,28.35,26.80,27.00
,2634
PATNI.NS,Patni Computer Systems Limited,18012011,463.05,469.40,463.05,464.95,270
088
PATSPINLT.NS,Patspin India Ltd,18012011,17.00,17.35,16.35,16.75,2711
PBAINFRA.NS,PBA Infrastructure Limited,18012011,71.85,71.85,69.00,71.00,363569
PDUMJEIND.NS,PDUMJEIND.NS,18012011,19.65,22.75,19.65,19.95,5348
PDUMJEPUL.NS,Pudumjee Pulp & Paper Mills Ltd.,18012011,23.95,23.95,21.90,22.65,1
694
PEACOCKIN.NS,Peacock Industries Ltd,18012011,2.75,2.95,2.70,2.85,3304
PEARLPOLY.NS,Pearl Polymers Ltd,18012011,16.25,17.35,16.20,16.65,873
PENINLAND.NS,Peninsula Land Limited,18012011,57.70,58.45,56.55,57.10,25359
PEPL.NS,PEPL.NS,18012011,3.70,4.00,3.70,3.70,1143
PETRONENG.NS,Petron Engineering Construction Ltd.,18012011,348.50,365.95,348.50,
352.95,725
PETRONET.NS,Petronet LNG Limited,18012011,127.40,131.20,127.00,129.90,3722262
PFC.NS,Power Finance Corporation Limited,18012011,272.00,282.30,271.20,280.25,71
3511
PFIZER.NS,Pfizer Ltd.,18012011,1244.00,1260.00,1200.00,1253.05,19839
PFOCUS.NS,Prime Focus Limited,18012011,58.00,59.00,55.25,56.30,98225
PGHH.NS,Procter & Gamble Hygiene and Health Care Limi,18012011,1650.00,1710.00,1
650.00,1659.95,1437
PHILIPCAR.NS,Phillips Carbon Black Ltd.,18012011,139.45,144.00,138.00,140.25,202
87
PHOENIXLT.NS,The Phoenix Mills Limited,18012011,216.00,219.95,208.05,211.10,2872
3
PIDILITIN.NS,Pidilite Industries Ltd,18012011,144.00,145.35,142.25,143.10,16630
PIONEEREM.NS,Pioneer Embroideries Limited,18012011,19.15,21.00,19.15,20.20,5396
PIPAVAVYD.NS,Pipavav Shipyard Limited,18012011,79.40,81.15,79.15,80.30,1844730
PIRGLASS.NS,PIRGLASS.NS,18012011,104.10,106.90,97.50,98.95,20127
PIRHEALTH.NS,Piramal Healthcare Limited,18012011,469.95,472.00,461.25,464.55,215
642
PIRLIFE.NS,PIRLIFE.NS,18012011,105.05,109.50,105.05,107.35,5023
PITTILAM.NS,Pitti Laminations Limited,18012011,37.50,40.45,37.00,38.85,7408
PLASTIBLE.NS,Plastiblends India Limited,18012011,176.00,177.50,168.50,168.75,501
PLETHICO.NS,Plethico Pharmaceuticals Limited,18012011,369.00,369.00,359.00,362.0
0,14117
PNB.NS,Punjab National Bank,18012011,1147.00,1156.00,1128.20,1147.00,108953
PNBGILTS.NS,PNB Gilts Limited,18012011,26.35,26.35,24.60,24.95,663450
PNC.NS,Pritish Nandy Communications Ltd.,18012011,18.30,19.35,18.30,18.85,656
POCHIRAJU.NS,Pochiraju Industries Limited,18012011,18.35,19.10,18.30,18.45,13475
POLARIND.NS,POLARIND.NS,18012011,4.95,4.95,4.40,4.50,8064
POLARIS.NS,Polaris Software Lab Limited,18012011,172.70,180.50,171.00,178.50,123
9741
POLYPLEX.NS,Polyplex Corporation Ltd.,18012011,299.00,299.00,276.05,284.35,17373
7
PONNIEROD.NS,Ponni Sugars (Erode) Limited,18012011,110.10,112.90,108.05,109.60,2
688
POWERGRID.NS,Power Grid Corporation of India Limited,18012011,97.20,98.90,97.20,
98.65,4795372
PPAP.NS,Precision Pipes And Profiles Company Limited,18012011,104.10,105.30,103.
75,104.00,7612
PRAENG.NS,Prajay Engineers Syndicate Limited,18012011,16.10,16.65,16.05,16.10,70
453
PRAJIND.NS,Praj Industries Ltd,18012011,80.90,84.25,80.90,83.65,3933946
PRAKASH.NS,Prakash Industries Ltd,18012011,101.95,103.60,100.10,103.25,106650
PRATIBHA.NS,Pratibha Industries Limited,18012011,63.00,63.40,61.50,61.90,77407
PRECOT.NS,Precot Meridian Limited,18012011,181.05,199.95,181.05,193.15,951
PRECWIRE.NS,Precision Wires India Ltd,18012011,113.90,113.90,111.70,112.90,2539
PREMIER.NS,Premier Limited,18012011,101.00,108.50,88.15,101.75,119991
PRETAILDV.NS,Pantaloon Retail (India) Ltd,18012011,254.95,258.90,247.00,254.70,3
208
PRICOL.NS,Pricol Limited,18012011,22.00,22.05,21.10,21.45,41540
PRIMESECU.NS,Prime Securities Limited,18012011,29.55,32.85,29.55,31.40,11292
PRISMCEM.NS,Prism Cements Ltd,18012011,50.30,51.90,47.65,49.90,2618276
PRITHVI.NS,Prithvi Information Solutions Limited,18012011,38.90,38.90,35.50,36.3
0,16239
PROVOGUE.NS,Provogue (India) Limited,18012011,52.30,53.35,51.10,51.45,142011
PSL.NS,PSL Limited,18012011,92.00,94.00,86.00,87.75,522888
PSUBNKBEE.NS,Benchmark Mutual Fund - PSU Bank Benchmark Ex,18012011,406.50,413.5
0,405.00,411.53,560
PTC.NS,PTC India Limited,18012011,111.80,113.75,110.00,111.60,248459
PTL.NS,PTL Enterprises Limited,18012011,23.70,24.70,23.50,23.50,153
PUNJABCHE.NS,Punjab Chemicals & Crop Protection Limited,18012011,118.00,118.00,1
08.00,110.30,8104
PUNJLLOYD.NS,Punj Lloyd Limited,18012011,98.90,100.20,98.15,99.10,1976757
PURVA.NS,Puravankara Projects Limited,18012011,105.05,107.00,104.20,105.10,8998
PVP.NS,PVP Ventures Limited,18012011,13.00,13.25,12.70,12.80,426876
PVR.NS,PVR Limited,18012011,139.50,143.80,137.50,142.15,23770
QGOLDHALF.NS,QGOLDHALF.NS,18012011,977.00,985.10,976.00,978.90,540
QNIFTY.NS,Quantum Index Fund -Exchange Traded Fund (ETF,18012011,600.00,600.00,5
73.25,577.80,106
QUINTEGRA.NS,Quintegra Solutions Limited,18012011,10.00,10.50,10.00,10.00,3279
RADAAN.NS,Radaan Mediaworks India Limited,18012011,3.00,3.00,2.75,2.90,30508
RADICO.NS,Radico Khaitan Limited,18012011,151.50,152.80,144.25,150.10,223764
RAINCOM.NS,RAINCOM.NS,18012011,175.10,181.00,174.00,178.80,27282
RAJESHEXP.NS,Rajesh Exports Ltd.,18012011,131.90,133.65,131.15,132.05,249572
RAJOIL.NS,Raj Oil Mills Limited,18012011,38.90,39.25,37.85,38.10,94844
RAJRAYON.NS,Raj Rayon Limited,18012011,13.60,14.50,12.70,13.05,1443
RAJSREESU.NS,Rajshree Sugars & Chemicals Ltd,18012011,66.00,70.60,66.00,68.80,29
98
RAJTV.NS,Raj Television Network Limited,18012011,54.95,54.95,52.20,52.85,2832
RAJVIR.NS,Rajvir Industries Limited,18012011,200.00,200.00,182.00,190.75,980
RALLIS.NS,Rallis India Ltd.,18012011,1309.95,1343.00,1286.00,1311.20,33513
RAMANEWS.NS,Rama Newsprint and Papers Limited,18012011,18.65,18.90,18.25,18.55,5
5918
RAMCOIND.NS,Ramco Industries Ltd,18012011,52.25,53.70,52.00,52.30,10485
RAMCOSYS.NS,Ramco Systems Limited,18012011,110.70,115.00,110.65,114.05,2970
RAMSARUP.NS,Ramsarup Industries Limited,18012011,22.50,23.25,22.00,22.30,22143
RANASUG.NS,Rana Sugars Ltd,18012011,7.30,7.40,7.15,7.20,439052
RANBAXY.NS,Ranbaxy Laboratories Ltd,18012011,564.25,587.95,564.25,582.15,660533
RANEENGIN.NS,Rane Engine Valve Limited,18012011,270.05,279.95,270.05,279.95,65
RANEHOLDI.NS,Rane Holdings Limited,18012011,254.20,286.00,254.20,273.00,3015
RANEHOLDI.NS,Rane Holdings Limited,18012011,254.20,286.00,254.20,273.00,3015
RATNAMANI.NS,Ratnamani Metals & Tubes Limited,18012011,121.50,124.70,121.50,123.
60,1142
RAYMOND.NS,Raymond Ltd.,18012011,329.95,335.00,325.10,329.90,166457
RBL.NS,Rane Brake Lining Limited,18012011,136.05,139.95,135.45,137.05,255
RCF.NS,Rashtriya Chemicals and Fertilizers Ltd.,18012011,82.70,84.30,82.25,82.75
,1022416
RCOM.NS,Reliance Communications Limited,18012011,132.90,133.70,130.10,132.10,361
4257
RECLTD.NS,RECLTD.NS,18012011,262.00,264.45,259.50,263.30,2216271
REDINGTON.NS,Redington (India) Limited,18012011,72.85,74.00,70.10,73.30,65058
REFEX.NS,Refex Refrigerants Limited,18012011,41.95,42.90,40.35,42.90,22529
REIAGROLT.NS,Rei Agro Limited,18012011,27.70,27.85,26.45,26.95,955585
REISIXTEN.NS,REI Six Ten Retail Limited,18012011,57.50,60.20,57.50,58.70,10855
RELBANK.NS,Reliance Mutual Fund -Banking Exchange Traded,18012011,1080.00,1119.0
0,1051.00,1057.40,116
RELCAPITA.NS,Reliance Capital Limited,18012011,580.00,587.85,568.40,579.45,17483
27
RELGOLD.NS,Reliance Mutual Fund - Gold Exchange Traded F,18012011,1915.05,1923.7
5,1915.05,1918.10,1582
RELIANCE.NS,Reliance Industries Ltd,18012011,1004.85,1008.00,990.00,994.85,33993
81
RELIGARE.NS,Religare Enterprises Limited,18012011,470.00,476.10,465.10,465.45,18
968
RELINFRA.NS,RELINFRA.NS,18012011,749.50,749.50,695.65,701.45,3341691
RELMEDIA.NS,Relmedia,18012011,184.00,186.90,178.30,182.70,661053
RENUKA.NS,Shree Renuka Sugars Limited,18012011,86.00,86.80,84.35,86.40,4382804
REPRO.NS,Repro India Limited,18012011,104.00,106.75,104.00,104.65,703
RESURGERE.NS,Resurgere Mines & Minerals India Limited,18012011,1.10,1.15,1.05,1.
15,4432417
REVATHI.NS,Revathi Equipment Limited,18012011,559.00,584.95,559.00,566.60,209
RICOAUTO.NS,Rico Auto Industries Ltd,18012011,18.00,18.10,17.70,17.90,161397
RIIL.NS,Reliance Industrial Infrastructure Limited,18012011,633.00,641.25,628.00
,630.50,61451
RJL.NS,Renaissance Jewellery Limited,18012011,72.15,75.50,70.50,71.25,4848
RKFORGE.NS,Ramkrishna Forgings Limited,18012011,120.00,121.00,115.10,116.15,2029
RMCL.NS,Radha Madhav Corporation Limited,18012011,10.45,11.00,10.45,10.85,9535
RML.NS,Rane (Madras) Limited,18012011,161.85,162.00,160.70,161.25,395
ROHITFERR.NS,Rohit Ferro-Tech Limited,18012011,47.00,48.60,46.75,46.90,13406
ROHLTD.NS,Royal Orchid Hotels Limited,18012011,74.00,74.30,70.50,71.40,6959
ROLTA.NS,Rolta India Ltd.,18012011,143.65,145.25,142.10,143.90,356740
ROMAN.NS,Roman Tarmat Limited,18012011,37.35,38.30,37.00,37.00,3047
RPGLIFE.NS,RPG Life Sciences Limited,18012011,80.00,81.95,76.80,77.60,30346
RPOWER.NS,RPOWER.NS,18012011,139.00,139.95,137.00,137.95,2219502
RSSOFTWAR.NS,R. S. Software (India) Limited,18012011,41.60,42.15,41.50,41.80,352
1
RSWM.NS,RSWM Limited,18012011,169.95,169.95,161.50,163.65,1749
RSYSTEMS.NS,R Systems International Limited,18012011,139.00,139.90,137.00,138.50
,3306
RUBYMILLS.NS,The Ruby Mills Ltd,18012011,825.00,883.95,825.00,875.60,96
RUCHINFRA.NS,Ruchi Infrastructure Ltd.,18012011,20.85,22.15,20.60,21.00,43680
RUCHIRA.NS,Ruchira Papers Limited,18012011,19.00,19.00,18.20,18.25,4982
RUCHISOYA.NS,Ruchi Soya Industries Ltd.,18012011,107.00,109.00,106.00,107.95,204
509
SABERORGA.NS,Sabero Organics Gujarat Ltd,18012011,51.30,52.00,50.05,50.85,47308
SABTN.NS,Sri Adhikari Brothers Television Network Limi,18012011,47.05,49.00,47.0
0,47.95,6519
SADBHAV.NS,Sadbhav Engineering Limited,18012011,106.00,107.00,101.10,101.80,1460
0
SAGCEM.NS,Sagar Cements Ltd.,18012011,137.00,142.80,133.10,136.70,2384
SAHPETRO.NS,Sah Petroleums Limited,18012011,24.35,24.35,23.30,23.30,1937
SAIL.NS,Steel Authority of India Ltd.,18012011,157.90,162.75,157.50,162.00,56422
52
SAKHTISUG.NS,Sakthi Sugars Ltd.,18012011,50.95,50.95,49.60,50.10,92166
SAKSOFT.NS,Saksoft Limited,18012011,46.00,51.00,44.50,50.05,43671
SAKUMA.NS,Sakuma Exports Limited,18012011,14.25,16.15,14.25,15.50,1153
SALORAINT.NS,Salora International Ltd.,18012011,38.20,38.20,37.20,37.20,3103
SALSTEEL.NS,S.A.L. Steel Limited,18012011,8.95,8.95,8.70,8.80,28970
SAMBHAAV.NS,Sambhaav Media Limited,18012011,2.60,2.60,2.40,2.45,5306
SAMTEL.NS,Samtel Color Ltd.,18012011,10.15,10.15,9.80,9.85,15377
SANDESH.NS,The Sandesh Limited,18012011,305.00,305.00,295.00,297.70,1786
SANGAMIND.NS,Sangam (India) Ltd.,18012011,38.90,38.90,37.05,37.95,8583
SANGHIIND.NS,Sanghi Industries Limited,18012011,23.70,24.45,23.70,24.00,29300
SANGHIPOL.NS,Sanghi Polyesters Ltd.,18012011,2.60,2.70,2.55,2.65,23313
SANGHVIMO.NS,Sanghvi Movers Ltd.,18012011,149.20,152.95,146.00,148.15,37824
SANWARIA.NS,Sanwaria Agro Oils Limited,18012011,153.00,155.00,148.00,151.40,8696
SARDAEN.NS,Sarda Energy And Min,18012011,286.40,294.00,284.50,286.95,39731
SAREGAMA.NS,Saregama India Limited,18012011,67.15,72.00,67.15,69.15,5046
SARLAPOLY.NS,Sarla Performance Fibers Limited,18012011,129.55,132.55,124.80,124.
95,2288
SASKEN.NS,Sasken Communication Technologies Limited,18012011,171.00,172.90,169.0
0,169.55,39606
SATHAISPA.NS,Sathavahana Ispat Ltd,18012011,50.10,51.60,49.75,49.90,7247
SATYAMCOM.NS,Satyam Computer Services Ltd,18012011,66.00,66.60,65.15,65.45,26453
94
SBBJ.NS,State Bank of Bikaner and Jaipur,18012011,588.00,594.40,582.05,585.35,37
83
SBIGETS.NS,SBI Mutual Fund - SBI Gold Exchange Traded Sc,18012011,2010.80,2023.5
0,2010.00,2019.10,1561
SBIN.NS,State Bank of India,18012011,2520.00,2562.00,2520.00,2554.55,1184717
SBT.NS,State Bank of Travancore,18012011,752.00,761.50,743.00,748.15,10182
SCI.NS,Shipping Corporation Of India Ltd.,18012011,118.00,119.00,116.05,117.25,4
76032
SEAMECLTD.NS,SEAMEC Limited,18012011,135.00,135.00,123.00,125.15,2898
SEINVEST.NS,S.E. Investments Limited,18012011,23.95,25.75,21.20,22.55,8416230
SELAN.NS,Selan Exploration Technology Limited,18012011,378.00,383.00,362.30,365.
05,30825
SELMCL.NS,SEL Manufacturing Company Limited,18012011,20.50,21.20,20.05,20.25,736
641
SESAGOA.NS,Sesa Goa Ltd.,18012011,319.50,324.00,308.55,314.30,3243120
SESHAPAPE.NS,Seshasayee Paper and Boards Ltd,18012011,237.25,238.95,229.10,232.8
5,940
SGFL.NS,Shree Ganesh Forgings Limited,18012011,7.00,7.25,7.00,7.25,335
SGL.NS,Shivalik Global Limited,18012011,5.90,5.90,5.90,5.90,240
SHAHALLOY.NS,Shah Alloys Limited,18012011,14.10,14.90,14.00,14.50,1034
SHALPAINT.NS,SHALPAINT.NS,18012011,318.00,326.30,307.05,309.20,87
SHANTIGEA.NS,Shanthi Gears Ltd,18012011,42.00,42.50,40.60,40.85,39487
SHARIABEE.NS,Benchmark Mutual Fund - Shariah Benchmark Exc,18012011,131.00,131.0
0,131.00,131.00,10
SHASUNCHE.NS,Shasun Chemicals and Drugs Ltd.,18012011,67.10,68.75,66.00,66.45,11
3426
SHILPAMED.NS,Shilpa Medicare Limited,18012011,264.00,264.00,239.00,240.10,1803
SHIVAMAUT.NS,Shivam Autotech Limited,18012011,133.00,133.00,129.00,130.00,5219
SHIVTEX.NS,Shiva Texyarn Limited,18012011,52.40,52.40,51.00,51.60,7514
SHIV-VANI.NS,Shiv-Vani Oil & Gas Exploration Services Limi,18012011,341.10,343.0
0,328.00,335.05,19417
SHLAKSHMI.NS,Shri Lakshmi Cotsyn Limited,18012011,113.35,115.30,110.10,111.40,14
315
SHOPERSTO.NS,Shopper?s Stop Limited,18012011,325.70,371.95,302.30,351.70,81376
SHPRE.NS,Shree Precoated Steels,18012011,8.00,8.90,8.00,8.60,19180
SHREEASHT.NS,Shree Ashtavinayak Cine Vision Limited,18012011,6.05,6.05,6.05,6.05
,364547
SHREECEM.NS,Shree Cements Ltd,18012011,1785.00,1800.00,1765.05,1779.95,1775
SHREERAMA.NS,SHREERAMA.NS,18012011,6.60,6.75,6.60,6.65,17249
SHRENUJ.NS,Shrenuj & Co Ltd,18012011,39.00,39.85,38.00,39.15,72632
SHREYAS.NS,Shreyas Shipping & Logistics Limited,18012011,33.00,37.20,33.00,35.80
,1705
SHRIRAMCI.NS,Shriram City Union Finance Limited,18012011,535.00,542.00,530.00,54
1.00,2762
SHRIRAMEP.NS,SHRIRAMEP.NS,18012011,192.00,195.95,190.00,192.10,3584
SHYAMTEL.NS,Shyam Telecom Limited,18012011,47.55,48.85,47.00,47.50,6572
SICAGEN.NS,Sicagen India Limited,18012011,24.10,24.70,24.05,24.45,31431
SICAL.NS,Sical Logistics Limited,18012011,76.60,79.45,76.00,76.55,61349
SIEMENS.NS,Siemens Ltd,18012011,739.00,746.95,733.25,740.45,201817
SIL.NS,SIL.NS,18012011,31.00,32.00,31.00,32.00,7466
SILINV.NS,SIL Investments Limited,18012011,105.15,105.15,102.40,102.75,19
SIMBHSUGA.NS,Simbhaoli Sugars Limited,18012011,43.00,47.00,43.00,45.75,159137
SIMPLEX.NS,Simplex Projects Limited,18012011,212.10,230.00,212.10,218.10,6594
SIMPLEXIN.NS,Simplex Infrastructures Limited,18012011,390.00,394.00,358.20,362.5
0,2935
SINTEX.NS,Sintex Industries Ltd.,18012011,161.15,163.20,158.00,159.80,1044555
SIRPAPER.NS,The Sirpur Paper Mills Ltd,18012011,51.00,53.60,51.00,52.00,1425
SITASHREE.NS,SITASHREE.NS,18012011,6.65,6.95,6.65,6.75,10649
SIYSIL.NS,Siyaram Silk Mills Ltd,18012011,305.00,311.50,303.00,306.80,1565
SKFINDIA.NS,SKF India Limited,18012011,405.00,513.00,405.00,503.10,11622
SKMEGGPRO.NS,SKM Egg Products Export (India) Ltd.,18012011,13.40,14.25,13.40,13.
70,11432
SKUMARSYN.NS,S. Kumars Nationwide Ltd,18012011,72.30,74.80,72.30,73.95,614132
SMARTLINK.NS,Smartlink,18012011,54.25,55.70,53.10,53.35,13027
SMSPHARMA.NS,SMS Pharmaceuticals Limited,18012011,187.00,188.75,186.05,187.15,28
39
SOBHA.NS,Sobha Developers Limited,18012011,273.35,275.10,264.05,270.85,237784
SOLARINDS.NS,Solar Industries India Limited,18012011,552.20,565.00,541.10,551.80
,766
SOMANYCER.NS,Somany Ceramics Limited,18012011,50.55,53.40,50.55,51.65,3235
SOMATEX.NS,Soma Textiles & Industries Ltd.,18012011,9.45,9.55,9.30,9.40,17166
SONASTEER.NS,Sona Koyo Steering Systems Ltd.,18012011,16.75,17.10,16.60,16.85,59
180
SONATSOFT.NS,Sonata Software Ltd,18012011,44.90,45.45,44.50,45.15,94349
SOTL.NS,Sotl,18012011,512.00,522.00,508.00,510.05,305
SOUTHBANK.NS,The South Indian Bank Ltd.,18012011,22.75,23.10,22.50,22.60,1927890
SPARC.NS,Sun Pharma Advanced Research Company Limited,18012011,81.65,82.35,80.90
,81.95,132163
SPENTEX.NS,Spentex Industries Ltd,18012011,18.80,18.80,16.35,16.85,41429
SPIC.NS,Southern Petrochemicals Industries Corporatio,18012011,21.50,21.90,21.15
,21.45,211175
SPICEMOBI.NS,SPICEMOBI.NS,18012011,101.05,102.50,98.00,101.05,40368
SPLIL.NS,SPL Industries Limited,18012011,6.40,6.40,6.20,6.25,1068
SRF.NS,SRF Ltd.,18012011,312.00,325.95,312.00,318.70,182259
SRGINFOTE.NS,SRGINFOTE.NS,18012011,0.65,0.70,0.65,0.65,9401
SRHHLINDS.NS,SRHHL Industries Limited,18012011,5.20,5.50,4.65,5.00,547
SRHHYPOLT.NS,Sree Rayalaseema Hi-Strength Hypo Limited,18012011,58.00,62.40,56.6
5,57.25,710
SRTRANSFI.NS,Shriram Transport Finance Co. Ltd.,18012011,750.00,764.40,748.00,76
1.95,113815
SSWL.NS,Steel Strips Wheels Limited,18012011,306.00,314.00,303.80,306.70,16293
STAR.NS,Strides Arcolab Limited,18012011,412.45,418.45,411.25,413.70,39111
STARPAPER.NS,Star Paper Mills Ltd,18012011,27.20,27.90,27.15,27.65,1357
STCINDIA.NS,The State Trading Corporation of India Limite,18012011,271.25,286.00
,271.25,283.60,46013
STER.NS,Sterlite Industries ( India ) Limited,18012011,171.00,178.00,169.40,177.
35,5298183
STERLINBI.NS,Sterling Biotech Limited,18012011,100.95,100.95,100.10,100.65,43119
6
STERTOOLS.NS,Sterling Tools Ltd.,18012011,129.70,130.00,129.70,130.00,1107
STINDIA.NS,STI India Ltd,18012011,28.10,28.10,28.10,28.10,1450
STOREONE.NS,Storeone,18012011,21.10,21.65,20.50,21.20,6056
STRTECH.NS,Sterlite Technologies Limited,18012011,64.50,66.25,62.55,63.45,995274
SUBEX.NS,Subex Azure Limited,18012011,72.50,73.70,71.00,72.30,695795
SUBROS.NS,Subros Ltd,18012011,40.00,40.80,39.40,39.65,6216
SUDARSCHE.NS,Sudarshan Chemical Industries Ltd,18012011,640.00,662.00,640.00,660
.10,527
SUJANATOW.NS,Sujana Tower Limited,18012011,28.00,28.65,27.60,28.65,720884
SUJANAUNI.NS,SUJANAUNI.NS,18012011,7.00,7.10,6.90,6.95,41874
SUNCLAYTO.NS,Sundaram Clayton Limited,18012011,193.00,193.00,177.95,180.40,13772
SUNDARMFI.NS,Sundaram Finance Ltd.,18012011,538.00,539.95,533.00,535.80,5353
SUNDRMBRA.NS,Sundaram Brake Linings Ltd.,18012011,180.10,186.50,177.00,178.05,22
12
SUNDRMFAS.NS,Sundaram Fasteners Ltd,18012011,58.00,59.35,56.00,56.65,71416
SUNFLAG.NS,Sunflag Iron And Steel Company Limited,18012011,29.00,29.00,26.60,27.
05,125425
SUNILHITE.NS,SUNIL HITECH ENGR. LTD,18012011,117.00,123.90,117.00,118.20,9272
SUNPHARMA.NS,Sun Pharmaceuticals Industries Ltd,18012011,466.00,487.85,466.00,48
4.35,684216
SUNTECK.NS,Suntech Realty Limited,18012011,522.00,538.55,520.00,526.00,31235
SUNTV.NS,Sun TV Network Limited,18012011,507.00,521.90,504.50,518.20,97440
SUPER.NS,Super Sales India Limited,18012011,318.00,329.90,318.00,320.00,375
SUPERSPIN.NS,Super Spinning Mills Ltd,18012011,13.75,13.85,13.20,13.35,13002
SUPPETRO.NS,Supreme Petrochem Ltd,18012011,54.50,55.00,54.00,54.50,16420
SUPRAJIT.NS,Suprajit Engineering Limited,18012011,22.35,22.35,21.30,21.45,30516
SUPREMEIN.NS,Supreme Industries Ltd,18012011,209.00,221.00,209.00,215.90,4312
SUPREMETE.NS,SUPREMETE.NS,18012011,14.25,15.00,14.25,14.25,6100
SURAJDIAM.NS,Su-Raj Diamonds (India) Ltd.,18012011,49.30,51.30,49.30,49.95,16304
SURANACOR.NS,SURANACOR.NS,18012011,119.00,130.00,117.15,128.95,5523
SURANAIND.NS,Surana Industries Limited,18012011,284.50,287.00,261.10,266.60,18
SURYAJYOT.NS,Suryajyoti Spinning Mills Limied,18012011,42.45,42.75,41.30,41.55,7
4066
SURYALAXM.NS,Suryalakshmi Cotton Mills Limited,18012011,105.30,108.00,104.00,105
.15,7456
SURYAPHAR.NS,Surya Pharmaceutical Limited,18012011,25.10,25.80,25.00,25.40,93539
SURYAROSN.NS,Surya Roshni Ltd,18012011,105.55,106.55,105.50,106.20,51648
SUTLEJTEX.NS,Sutlej Textiles and Industries Limited,18012011,268.90,268.90,260.0
0,260.25,2146
SUVEN.NS,Suven Life Sciences Limited,18012011,22.30,22.75,22.00,22.30,93854
SUZLON.NS,Suzlon Energy Limited,18012011,52.40,53.40,51.10,53.10,20758426
SWARAJENG.NS,Swaraj Engines Ltd,18012011,460.00,460.00,446.00,453.05,7862
SYNCOM.NS,Syncom Healthcare Limited,18012011,39.30,41.00,39.30,40.55,62898
SYNDIBANK.NS,Syndicate Bank,18012011,99.50,100.80,98.60,100.45,1606937
TAINWALCH.NS,Tainwala Chemical and Plastic (I) Ltd,18012011,22.30,22.30,19.80,20
.00,103
TAJGVK.NS,Taj GVK Hotels & Resorts Limited,18012011,121.45,122.85,120.15,120.75,
10093
TAKE.NS,Take Solutions Limited,18012011,29.25,30.70,29.10,29.60,71673
TALBROAUT.NS,Talbros Automotive Componets Limited,18012011,60.10,63.65,60.10,63.
00,2321
TANLA.NS,Tanla Solutions Limited,18012011,19.25,19.70,19.10,19.45,238702
TANTIACON.NS,TANTIACON.NS,18012011,77.15,80.40,77.00,77.55,3693
TATACHEM.NS,Tata Chemicals Ltd.,18012011,382.80,383.70,375.60,379.10,168968
TATACOFFE.NS,Tata Coffee Limited,18012011,600.05,603.00,563.00,581.00,2445055
TATACOMM.NS,TATACOMM.NS,18012011,260.90,260.90,250.00,250.65,55969
TATAELXSI.NS,Tata Elxsi (India) Ltd,18012011,292.90,294.90,260.20,271.75,1024040
TATAINVES.NS,Tata Investment Corporation Ltd.,18012011,528.00,536.90,528.00,531.
70,2081
TATAMETAL.NS,Tata Metaliks Ltd,18012011,127.80,128.70,124.60,125.30,21094
TATAMOTOR.NS,Tata Motors Limited,18012011,1185.00,1208.60,1182.00,1199.55,282765
8
TATAMTRDV.NS,Tata Motors Limited,18012011,732.00,741.00,721.95,725.75,656898
TATAPOWER.NS,Tata Power Co. Ltd.,18012011,1345.60,1358.00,1296.00,1332.60,226506
TATASPONG.NS,Tata Sponge Iron Ltd.,18012011,354.95,355.70,349.60,350.55,9160
TATASTEEL.NS,Tata Steel Limited,18012011,627.00,638.80,627.00,632.60,5859522
TCI.NS,Transport Corporation of India Limited,18012011,111.00,112.80,109.75,111.
15,20782
TCIFINANC.NS,TCI Finance Limited,18012011,80.00,80.00,78.70,80.00,18497
TCS.NS,Tata Consultancy Services Limited,18012011,1174.00,1208.90,1164.35,1202.5
5,4240685
TECHM.NS,Tech Mahindra Limited,18012011,697.25,702.00,678.05,693.00,98532
TELEDATAI.NS,Teledata Informatics Limited,18012011,0.80,0.80,0.75,0.80,3161974
TEXMACOLT.NS,Texmaco Limited,18012011,49.30,49.55,48.20,48.45,2075840
TFCILTD.NS,Tourism Finance Corpn of India Ltd,18012011,34.80,34.80,33.00,33.10,5
8402
TFL.NS,Transwarranty Finance Limited,18012011,22.50,23.15,19.65,21.35,1855
THANGAMAY.NS,Thangamayil Jewellery Limited,18012011,162.00,162.50,160.25,161.40,
13943
THEMISMED.NS,Themis Medicare Limited,18012011,233.00,243.95,233.00,243.95,38
THERMAX.NS,Thermax Ltd,18012011,736.00,749.85,716.55,723.50,98463
THIRUSUGA.NS,Thiru Arooran Sugars Limited,18012011,170.25,170.25,170.00,170.00,4
819
THOMASCOO.NS,Thomas Cook (India) Ltd,18012011,54.35,55.95,54.35,55.20,137162
TIDEWATER.NS,Tide Water Oil Co. (India) Limited,18012011,7445.00,7690.00,7445.00
,7527.40,1415
TIIL.NS,Technocraft Industries (India) Limited,18012011,63.10,65.95,63.10,64.80,
1686
TIL.NS,TIL Ltd,18012011,635.00,649.00,627.50,630.10,664
TIMESGTY.NS,TIMES GUARANTY LIMITED,18012011,53.10,53.10,53.10,53.10,103
TIMETECHN.NS,Time Technoplast Limited,18012011,49.40,50.25,49.10,49.70,34509
TIMKEN.NS,Timken India Limited,18012011,170.00,176.55,170.00,172.80,69105
TINPLATE.NS,The Tinplate Company of India Limited,18012011,70.15,71.70,70.00,70.
65,84027
TIPSINDLT.NS,TIPS Industries Limited,18012011,34.05,34.45,33.25,33.55,15335
TIRUMALCH.NS,Thirumalai Chemicals Ltd,18012011,112.10,117.45,112.10,116.65,1896
TITAN.NS,Titan Industries Ltd.,18012011,3426.00,3507.00,3426.00,3482.15,234489
TNPETRO.NS,Tamilnadu PetroProducts Ltd.,18012011,19.45,19.45,18.40,18.55,21448
TNPL.NS,Tamil Nadu Newsprint & Papers Ltd,18012011,136.00,136.00,131.85,132.15,1
5042
TNTELE.NS,Tamilnadu Telecommunication Ltd,18012011,7.75,7.95,7.60,7.60,7061
TODAYS.NS,Todays Writing Products Limited,18012011,10.50,10.95,10.10,10.35,7944
TORNTPHAR.NS,Torrent Pharmaceuticals Ltd.,18012011,588.00,604.80,577.05,597.50,9
8042
TORNTPOWE.NS,Torrent Power Limited,18012011,237.40,240.80,236.30,237.75,60260
TRENT.NS,Trent Ltd.,18012011,893.90,905.00,877.00,896.80,10715
TRF.NS,TRF Limited,18012011,515.95,518.20,503.05,510.50,2895
TRICOM.NS,Tricom India Limited,18012011,14.90,16.25,14.90,15.90,12968
TRIGYN.NS,Trigyn Technologies Limited,18012011,22.70,22.70,21.90,22.05,8796
TRIL.NS,Transformers And Rectifiers (India) Limited,18012011,320.00,322.00,312.6
0,316.10,7583
TRIVENI.NS,Triveni Engineering & Industries Limited,18012011,97.20,97.20,91.55,9
4.60,264931
TTKHEALTH.NS,TTK Healthcare Limited,18012011,364.00,364.00,350.15,352.80,1401
TTKPRESTI.NS,TTK Prestige Ltd.,18012011,1566.05,1594.95,1485.00,1500.35,68211
TTL.NS,T T Limited,18012011,33.20,35.20,33.20,34.05,14010
TTML.NS,Tata Teleservices (Maharashtra) Limited,18012011,18.40,18.50,18.20,18.30
,1037999
TUBEINVES.NS,Tube Investments of India Ltd,18012011,147.00,148.00,142.55,144.30,
17260
TULIP.NS,Tulip IT Services Limited,18012011,166.20,171.35,166.05,168.55,348202
TULSI.NS,TULSI.NS,18012011,23.35,23.35,21.80,22.00,183111
TV-18.NS,Television Eighteen India Ltd.,18012011,73.60,75.85,73.50,75.30,923671
TVSELECT.NS,TVS Electronics Limited,18012011,24.25,25.00,23.90,24.05,8551
TVSMOTOR.NS,TVS Motor Company Limited,18012011,59.45,59.60,57.25,59.30,2278990
TVSSRICHA.NS,TVS Srichakra Ltd,18012011,271.00,279.60,270.00,271.00,1007
TVTODAY.NS,TV Today Network Limited,18012011,64.50,64.50,62.00,63.10,19926
TWL.NS,TWL.NS,18012011,477.00,484.20,473.05,477.90,97123
UBENGG.NS,UB Engineering Ltd.,18012011,138.00,142.15,136.35,137.05,6816
UBHOLDING.NS,UBHOLDING.NS,18012011,266.70,276.80,262.00,264.15,30952
UBL.NS,United Breweries Limited,18012011,473.00,482.30,465.05,468.75,29716
UCALFUEL.NS,Ucal Fuel Systems Ltd,18012011,66.80,66.80,64.20,64.65,4294
UCOBANK.NS,UCO Bank,18012011,103.55,105.40,103.10,104.60,1879571
UFLEX.NS,UFLEX Limited,18012011,195.00,198.50,180.20,184.40,894037
ULTRACEMC.NS,UltraTech Cement Limited,18012011,1007.00,1025.05,1007.00,1019.25,3
2023
UNICHEMLA.NS,Unichem Laboratories Ltd,18012011,195.10,202.75,188.60,196.15,54309
UNIENTER.NS,Uniphos Enterprises Limited,18012011,35.05,35.80,34.10,35.20,2358
UNIONBANK.NS,Union Bank of India,18012011,316.00,318.80,312.25,315.25,352696
UNIPHOS.NS,United Phosphorous Limited,18012011,153.55,156.40,153.55,155.75,27917
0
UNIPLY.NS,Uniply Industries Limited,18012011,13.65,14.60,13.65,14.00,1801
UNITECH.NS,Unitech Ltd,18012011,57.00,58.15,55.55,57.60,16562579
UNITEDTEA.NS,United Nilgiri Tea Limited,18012011,138.00,139.00,138.00,138.95,103
UNITY.NS,Unity Infraprojects Limited,18012011,86.55,90.95,86.00,88.35,45005
UNIVCABLE.NS,Universal Cables Ltd,18012011,75.30,80.00,75.30,79.55,4062
UPERGANGE.NS,Upper Ganges Sugar & Industries Ltd,18012011,50.25,50.75,49.15,49.5
5,5056
USHAMART.NS,Usha Martin Limited,18012011,67.50,67.75,66.50,67.00,44079
UTTAMSTL.NS,Uttam Galva Steels Limited,18012011,126.40,127.90,125.60,126.00,5098
8
UTTAMSUGA.NS,Uttam Sugar Mills Limited,18012011,45.70,45.95,43.20,44.15,18273
UTVSOF.NS,UTV Software Communications Limited,18012011,531.10,538.50,520.25,525.
75,23098
VAIBHAVGE.NS,Vaibhav Gems Limited,18012011,22.55,24.75,22.55,24.00,3425
VAKRANSOF.NS,Vakrangee Softwares Limited,18012011,295.25,312.00,295.25,307.95,45
466
VALECHAEN.NS,Valecha Engineering Limited,18012011,114.85,115.75,108.35,110.10,53
405
VALUEIND.NS,VALUEIND.NS,18012011,23.70,24.45,23.70,23.95,5488
VARDHACRL.NS,Vardhman Acrylics Limited,18012011,11.00,11.30,10.80,10.85,29682
VARDMNPOL.NS,Vardhman Polytex Limited,18012011,63.50,67.70,63.50,65.60,2015
VARUN.NS,Varun Industries Limited,18012011,212.30,215.70,210.50,211.15,38171
VARUNSHIP.NS,Varun Shipping Co. Ltd.,18012011,30.90,31.60,30.10,30.40,148930
VASCONEQ.NS,Vascon Engineers Limited,18012011,121.10,124.00,117.95,119.30,15184
VENKEYS.NS,Venky's (India) Limited,18012011,632.00,647.95,612.30,625.35,33492
VENUSREM.NS,Venus Remedies Limited,18012011,245.00,245.00,232.60,239.40,8127
VESUVIUS.NS,Vesuvius India Ltd,18012011,316.00,316.00,309.00,311.25,827
VGUARD.NS,VGUARD.NS,18012011,170.00,171.15,165.10,166.35,52472
VHL.NS,Vardhman Holdings Limited,18012011,470.00,470.05,470.00,470.05,85
VICEROY.NS,Viceroy Hotels Limited,18012011,36.85,38.45,36.45,37.55,36995
VIDEOIND.NS,Videocon Industries Limited,18012011,209.00,211.95,206.10,210.45,135
120
VIJAYABAN.NS,Vijaya Bank,18012011,89.50,91.45,89.20,90.30,1637041
VIJSHAN.NS,VIJSHAN.NS,18012011,28.75,28.75,27.00,27.45,2917
VIKASHMET.NS,Vikash Metal & Power Limited,18012011,16.20,16.20,15.20,15.30,5544
VIMTALABS.NS,Vimta Labs Limited,18012011,29.45,29.45,27.50,28.70,14513
VINATIORG.NS,Vinati Organics Limited,18012011,70.20,71.90,70.15,71.25,16255
VINDHYATE.NS,Vindhya Telelinks Ltd.,18012011,262.95,263.00,235.50,254.45,4855
VINYLINDI.NS,Vinyl Chemicals (India) Limited,18012011,13.00,13.15,13.00,13.05,26
04
VIPIND.NS,VIP Industries Ltd.,18012011,586.20,598.00,568.50,573.05,456540
VIPUL.NS,Vipul Limited,18012011,17.60,18.00,17.60,17.80,6658
VISAKAIND.NS,Visaka Industries Ltd.,18012011,122.90,122.90,117.15,119.15,4689
VISASTEEL.NS,Visa Steel Limited,18012011,41.50,41.50,40.90,41.00,80760
VISESHINF.NS,Visesh Infotecnics Limited,18012011,7.00,7.65,7.00,7.05,17446
VISHALRET.NS,Vishal Retail Limited,18012011,31.55,31.75,30.50,30.55,26734
VISUINTL.NS,Visu International Limited,18012011,3.75,3.75,3.55,3.55,5238
VIVIMEDLA.NS,Vivimed Labs Limited,18012011,274.75,287.00,271.50,273.70,23916
VLSFINANC.NS,VLS Finance Ltd.,18012011,16.30,16.95,15.55,16.10,24251
VOLTAMP.NS,Voltamp Transformers Limited,18012011,705.00,725.95,700.05,709.65,366
88
VOLTAS.NS,Voltas Ltd.,18012011,205.00,217.50,205.00,210.00,596192
VSTIND.NS,VST Industries Ltd.,18012011,683.50,683.50,651.00,659.95,757
VTL.NS,Vardhman Textiles Limited,18012011,276.50,286.95,276.20,279.40,8727
WABCO-TVS.NS,WABCO-TVS (INDIA) Limited,18012011,942.25,967.80,941.55,953.75,270
WALCHANNA.NS,Walchandnagar Industries Ltd,18012011,149.00,150.70,147.00,148.85,3
1854
WANBURY.NS,Wanbury Limited,18012011,37.75,39.30,37.40,38.95,55726
WEBELSOLA.NS,Webel-SL Energy Systems Limited,18012011,91.00,91.70,88.35,89.05,92
80
WEIZMANIN.NS,Weizmann Ltd,18012011,17.10,17.10,15.15,16.70,12831
WELSPUNIN.NS,Welspun India Limited,18012011,50.00,50.70,48.10,48.50,124410
WENDT.NS,Wendt (India) Ltd.,18012011,1045.40,1071.00,1045.00,1071.00,45
WHEELS.NS,Wheels India Ltd,18012011,257.00,257.00,238.00,240.00,2488
WHIRLPOOL.NS,Whirpool Of India Limited,18012011,256.90,259.20,250.55,252.85,4817
7
WILLAMAGO.NS,Williamson Magor & Co Ltd,18012011,57.80,57.80,54.90,55.60,996
WINDSOR.NS,Windsor Machines Limited,18012011,77.65,88.00,75.10,78.20,17739
WINSOMYAR.NS,Winsome Yarns Ltd,18012011,2.30,2.50,2.30,2.40,22928
WIPRO.NS,Wipro Ltd,18012011,471.20,484.00,471.20,478.55,1519718
WOCKPHARM.NS,Wockhardt Limited,18012011,346.00,348.00,333.85,338.50,19987
WSI.NS,W S Industries (I) Ltd,18012011,28.65,30.80,28.60,30.00,1958
WSTCSTPAP.NS,West Coast Paper Mills Ltd,18012011,83.45,85.00,82.00,82.75,33436
WWIL.NS,Wire and Wireless (India) Limited,18012011,11.00,11.15,10.85,10.90,93381
2
WYETH.NS,Wyeth Limited,18012011,851.55,868.00,842.65,854.95,13118
XPROINDIA.NS,Xpro India Limited,18012011,59.00,60.60,58.00,58.30,34679
YESBANK.NS,Yes Bank Limited,18012011,255.50,262.25,247.05,258.15,3131383
ZEEL.NS,Zee Entertainment Enterprises Ltd,18012011,116.00,117.20,105.80,108.05,1
0150809
ZEENEWS.NS,Zee News Limited,18012011,12.65,12.90,12.50,12.75,332372
ZENITHBIR.NS,Zenith Birla (India) Limited,18012011,10.00,10.00,9.70,9.75,70339
ZENITHCOM.NS,Zenith Computers Limited,18012011,24.55,24.80,24.05,24.40,3391
ZENITHEXP.NS,Zenith Exports Ltd.,18012011,51.35,55.55,51.35,53.85,401
ZENITHINF.NS,Zenith Infotech Ltd.,18012011,169.00,173.00,162.50,168.50,173
ZENSARTEC.NS,Zensar Technologies Limited,18012011,176.95,179.95,172.00,172.45,79
106
ZICOM.NS,Zicom Electronic Security Systems Limited,18012011,45.00,46.00,45.00,45
.30,62767
ZODIACLOT.NS,Zodiac Clothing Company Ltd,18012011,371.05,371.05,342.35,350.75,11
43
ZODJRDMKJ.NS,Zodiac JRD- MKJ Ltd,18012011,23.25,24.95,23.25,24.70,172
ZUARIAGRO.NS,Zuari Industries Ltd.,18012011,616.00,647.00,616.00,637.60,6966
ZYDUSWELL.NS,Zydus Wellness Limited,18012011,610.00,620.10,604.00,610.50,38234
ZYLOG.NS,Zylog Systems Limited,18012011,375.00,380.80,370.35,374.15,57229
20MICRONS.NS,20 Microns Limited,19012011,42.90,43.00,42.20,42.50,2428
3IINFOTEC.NS,3I Infotech Limited,19012011,56.40,56.85,55.80,56.05,491579
3MINDIA.NS,3M India Limited,19012011,3700.00,3744.00,3670.00,3729.75,133
AARTIDRUG.NS,Aarti Drugs Ltd.,19012011,142.50,144.00,139.00,139.05,3313
AARTIIND.NS,Aarti Industries Ltd.,19012011,55.90,56.30,55.00,55.35,50729
AARVEEDEN.NS,Aarvee Denims & Exports Limited,19012011,67.55,68.95,66.10,66.60,17
40
ABAN.NS,Aban Offshore Ltd.,19012011,722.80,728.00,709.00,712.55,522487
ABB.NS,ABB Limited,19012011,756.80,756.80,730.00,737.00,58980
ABBOTINDI.NS,Abbott India Limited,19012011,1235.00,1245.20,1220.00,1227.20,423
ABCIL.NS,Aditya Birla Chemicals (India) Limited,19012011,127.10,131.00,127.10,12
9.60,5345
ABGSHIP.NS,ABG Shipyard Limited,19012011,374.45,376.70,363.35,364.85,326292
ABHISHEK.NS,Abhishek Corporation Limited,19012011,16.10,17.90,15.65,16.10,5146
ABIRLANUV.NS,Aditya Birla Nuvo Limited,19012011,748.80,749.95,730.05,735.35,6391
3
ABSHEKIND.NS,Abhishek Industries Limited,19012011,15.75,16.00,14.85,15.35,35602
ACC.NS,ACC Limited,19012011,1023.00,1027.10,1003.00,1013.85,226103
ACE.NS,Action Construction Equipment Limited,19012011,49.40,50.25,48.00,48.30,55
387
ACKRUTI.NS,Ackruti City Limited,19012011,238.35,242.00,237.50,238.70,22099
ADANIENT.NS,Adani Enterprises Limited,19012011,625.00,635.75,614.60,629.05,54889
0
ADANIPOWE.NS,Adani Power Limited,19012011,125.00,125.00,123.25,123.85,1064888
ADHUNIK.NS,Adhunik Metaliks Limited,19012011,100.00,100.20,97.05,97.50,199627
ADORWELD.NS,Ador Welding Limited,19012011,186.15,189.70,186.10,186.80,2170
ADSL.NS,Allied Digital Services Limited,19012011,173.35,178.50,172.00,172.65,343
59
ADVANIHOT.NS,Advani Hotels & Resorts (India) Limited,19012011,36.80,36.80,35.00,
36.60,2039
ADVANTA.NS,Advanta India Limited,19012011,350.00,355.00,344.60,347.65,6490
AEGISCHEM.NS,Aegis Logistics Limited,19012011,296.00,298.80,288.20,290.25,62790
AFL.NS,Accel Frontline Limited,19012011,46.60,47.60,46.25,46.70,1048
AFTEK.NS,Aftek Limited,19012011,16.20,16.70,15.45,15.55,211610
AGRODUTCH.NS,Agro Dutch Industries Limited,19012011,13.15,13.60,12.70,13.00,5788
6
AHLUCONT.NS,Ahluwalia Cont Ind Limited,19012011,153.00,153.00,148.55,149.40,6508
9
AHMEDFORG.NS,Ahmednagar Forgings Ltd,19012011,142.00,145.70,142.00,143.25,13030
AIAENG.NS,AIA Engineering Limited,19012011,388.15,397.35,380.10,382.70,4714
AICHAMP.NS,AICHAMP.NS,19012011,33.60,33.60,30.90,31.10,57
AJANTPHAR.NS,Ajanta Pharma Limited,19012011,180.50,186.70,177.25,184.60,16680
AJMERA.NS,Ajmera Realty & Infra India Limited,19012011,180.00,182.80,176.00,179.
55,40101
AKSHOPTFB.NS,Aksh Optifibre Limited,19012011,13.75,13.75,13.05,13.30,106528
ALBK.NS,Allahabad Bank,19012011,203.00,207.00,200.15,205.85,525685
ALCHEM.NS,Alchemist Ltd,19012011,240.75,241.50,240.30,240.70,83809
ALEMBICLT.NS,Alembic Limited,19012011,68.50,68.95,67.50,68.00,35129
ALFALAVAL.NS,Alfa Laval India Ltd,19012011,1209.00,1224.90,1192.00,1206.40,388
ALKALI.NS,Alkali Metals Limited,19012011,68.00,68.45,67.35,67.75,15067
ALKYLAMIN.NS,Alkyl Amines Chemicals Ltd.,19012011,80.35,80.70,80.35,80.60,10
ALLCARGO.NS,Allcargo Global Logistics Limited,19012011,141.00,146.50,140.20,144.
25,74027
ALLSEC.NS,Allsec Technologies Limited,19012011,34.05,34.90,33.55,33.70,2016
ALMONDZ.NS,Almondz Global Securities Limited,19012011,36.60,37.50,36.50,37.00,14
68
ALOKTEXT.NS,Alok Industries Limited,19012011,25.25,25.45,24.80,25.00,6682461
ALPA.NS,Alpa Laboratories Limited,19012011,13.90,14.00,13.35,13.60,444
ALPHAGEO.NS,Alphageo (India) Limited,19012011,159.90,160.00,149.60,150.85,2142
ALPSINDUS.NS,Alps Industries Ltd.,19012011,5.45,5.60,5.30,5.35,92214
AMARAJABA.NS,Amara Raja Batteries Ltd,19012011,172.00,175.60,172.00,173.20,52276
AMARAJABA.NS,Amara Raja Batteries Ltd,19012011,172.00,175.60,172.00,173.20,52276
AMARJOTHI.NS,Amarjothi Spinning Mills,19012011,52.30,55.00,52.25,53.85,906
AMBIKCO.NS,Ambika Cotton Mills Limited,19012011,195.00,201.00,193.65,197.35,3029
AMBUJACEM.NS,Ambuja Cements Ltd,19012011,132.00,132.10,126.30,127.35,582673
AMDIND.NS,AMDIND.NS,19012011,21.75,22.60,21.35,22.15,7473
AMRUTANJA.NS,Amrutajan Health Limited,19012011,679.85,689.00,667.80,673.60,22603
AMTEKAUTO.NS,Amtek Auto Ltd,19012011,124.35,125.80,123.65,124.85,152628
AMTEKINDI.NS,Amtek India Limited,19012011,73.05,73.50,72.70,72.80,27523
ANANTRAJ.NS,Anant Raj Industries Limited,19012011,99.90,100.35,98.05,99.20,15072
2
ANDHRABAN.NS,Andhra Bank,19012011,126.00,131.50,125.55,130.35,725981
ANDHRSUGA.NS,The Andhra Sugars Ltd,19012011,111.45,113.25,110.50,111.90,8398
ANIKINDS.NS,ANIKINDS.NS,19012011,47.90,49.95,47.50,47.75,5580
ANKURDRUG.NS,Ankur Drugs And Pharma Limited,19012011,87.15,89.55,84.35,87.25,106
814
ANSALHSG.NS,Ansal Housing and Construction Limited,19012011,50.75,50.80,49.75,50
.00,19958
ANTGRAPHI.NS,Antarctica Ltd,19012011,0.40,0.40,0.35,0.35,50089
APARINDS.NS,Apar Industries Limited,19012011,215.05,233.00,210.00,224.80,20398
APCOTEXIN.NS,Apcotex Industries Limited,19012011,149.90,150.00,147.55,148.40,855
APIL.NS,Alstom Projects India Limited,19012011,644.15,656.00,632.00,637.40,34357
APOLLOHOS.NS,Apollo Hospitals Enterprise Ltd,19012011,482.00,482.00,472.00,474.5
0,18723
APOLLOTYR.NS,Apollo Tyres Ltd,19012011,56.50,56.95,55.25,56.05,3082793
APPAPER.NS,The Andhra Pradesh Paper Mills Limited,19012011,157.25,158.70,147.10,
149.50,14517
APTECHT.NS,Aptech Limited,19012011,122.95,124.45,120.60,122.25,242880
AQUA.NS,Aqua Logistics Limited,19012011,33.90,34.05,33.00,33.30,675817
ARCHIDPLY.NS,Archidply Industries Limited,19012011,24.10,24.95,23.25,23.45,4387
ARCHIES.NS,Archies Limited,19012011,43.00,43.45,42.10,43.00,91203
ARIES.NS,Aries Agro Limited,19012011,119.95,123.00,114.00,115.00,31344
ARIHANT.NS,Arihant Foundations & Housing Ltd,19012011,89.00,89.00,82.40,83.40,60
7
ARL.NS,Arvind Remedies Limited,19012011,2.00,2.10,2.00,2.05,107250
AROGRANIT.NS,Aro Granite Industries Limited,19012011,47.00,48.25,46.30,47.00,913
ARROWTEX.NS,Arrow Textiles Limited,19012011,10.80,11.50,10.80,11.50,26
ARSHIYA.NS,Arshiya International Limited,19012011,228.00,242.00,228.00,233.85,12
768
ARVIND.NS,Arvind Limited,19012011,60.00,61.65,59.30,59.50,1371729
ASAHIINDI.NS,Asahi India Glass Limited,19012011,88.35,92.75,88.35,90.20,12005
ASAL.NS,Automotive Stampings and Assemblies Limited,19012011,84.00,89.65,82.10,8
2.95,19534
ASHAPURMI.NS,Ashapura Minechem Ltd,19012011,37.75,37.75,35.40,35.80,25726
ASHIMASYN.NS,Ashima Limited,19012011,6.25,6.25,6.00,6.10,1999
ASHOKLEY.NS,Ashok Leyland Ltd,19012011,58.50,59.05,57.70,58.20,3024722
ASIANELEC.NS,Asian Electronics Ltd,19012011,18.10,18.50,17.60,17.80,93621
ASIANPAIN.NS,Asian Paints Limited,19012011,2660.00,2698.50,2656.00,2668.35,17021
ASIANTILE.NS,Asian Granito India Limited,19012011,54.50,54.50,51.50,52.00,1090
ASIL.NS,Amit Spinning Industries Limited,19012011,4.75,5.05,4.65,4.80,14528
ASSAMCO.NS,Assam Company Limited,19012011,19.05,19.20,18.75,18.80,440177
ASTEC.NS,Astec LifeSciences Limited,19012011,55.00,56.25,54.00,54.80,29318
ASTRAL.NS,Astral Poly Technik Limited,19012011,147.50,147.50,145.10,145.50,1170
ASTRAMICR.NS,Astra Microwave Products Limited,19012011,39.90,40.25,39.10,39.95,7
3259
ASTRAZEN.NS,AstraZeneca Pharma India Limited,19012011,1232.00,1232.00,1220.00,12
21.05,30
ATFL.NS,Agro Tech Foods Limited,19012011,373.00,388.00,373.00,380.45,22676
ATLANTA.NS,Atlanta Limited,19012011,88.50,88.50,85.90,86.35,266625
ATLASCYCL.NS,Atlas Cycles (Haryana) Ltd,19012011,216.15,219.90,213.50,214.30,135
18
ATUL.NS,Atul Ltd.,19012011,162.95,165.00,161.90,162.40,51512
AURIONPRO.NS,Aurionpro Solutions Limited,19012011,228.00,228.00,214.10,219.95,55
22
AUROPHARM.NS,Aurobindo Pharma Ltd,19012011,1295.05,1299.50,1268.60,1276.50,85504
AUSOMENT.NS,Ausoment,19012011,40.85,40.85,40.85,40.85,400
AUSTRAL.NS,Austral Coke & Projects Limited,19012011,4.10,4.10,3.90,3.95,349867
AUTOAXLES.NS,Automative Axles Ltd,19012011,409.00,409.00,371.80,387.40,1710
AUTOIND.NS,Autoline Industries Limited,19012011,195.00,198.50,193.25,195.50,1714
4
AUTOLITIN.NS,Autolite (India) Limited,19012011,22.50,22.75,21.75,21.75,786
AVENTIS.NS,Aventis Pharma Limited,19012011,1941.00,1941.00,1847.05,1847.95,483
AVTNPL.NS,AVT Natural Products Limited,19012011,112.00,118.00,112.00,113.10,541
AXISBANK.NS,Axis Bank Limited,19012011,1280.00,1297.00,1268.00,1280.10,1591785
BAGFILMS.NS,B.A.G Films and Media Limited,19012011,9.60,9.60,9.25,9.30,157194
BAJAJ-AUT.NS,BAJAJ-AUT.NS,19012011,1293.00,1325.00,1275.00,1321.80,2156558
BAJAJELEC.NS,Bajaj Electricals Limited,19012011,214.00,215.95,206.00,208.25,5372
7
BAJAJFINS.NS,BAJAJFINS.NS,19012011,444.40,463.95,430.15,435.45,368455
BAJAJHIND.NS,Bajaj Hindusthan Ltd,19012011,94.90,97.80,94.80,96.00,1111563
BAJAJHLDN.NS,BAJAJHLDN.NS,19012011,759.95,765.90,731.30,735.15,82794
BALAJITEL.NS,Balaji Telefilms Ltd.,19012011,36.85,36.85,35.40,35.85,57319
BALAMINES.NS,Balaji Amines Limited,19012011,42.60,43.55,42.50,43.00,17804
BALKRISIN.NS,Balkrishna Industries Limited,19012011,118.05,120.00,118.00,118.70,
15656
BALLARPUR.NS,BALLARPUR.NS,19012011,36.25,36.45,35.05,35.20,196741
BALMLAWRI.NS,Balmer Lawrie & Co. Ltd,19012011,555.00,555.80,541.00,545.30,11803
BALPHARMA.NS,Bal Pharma Limited,19012011,30.85,32.15,30.30,30.60,26726
BALRAMCHI.NS,Balrampur Chini Mills Ltd,19012011,77.90,78.80,75.60,76.00,1531017
BANARISUG.NS,Bannari Amman Sugars Ltd,19012011,781.50,790.00,756.40,776.25,241
BANCOINDI.NS,Banco Products (I) Ltd,19012011,75.60,78.70,75.60,76.45,6006
BANG.NS,BANG.NS,19012011,37.75,42.80,37.70,41.00,131553
BANKBAROD.NS,Bank of Baroda,19012011,816.00,828.25,815.25,825.85,378040
BANKBEES.NS,Benchmark Asset Management Company Pvt. Ltd.,19012011,1079.00,1079.0
0,1062.01,1065.25,1000
BANKINDIA.NS,Bank of India,19012011,437.65,445.85,427.05,429.55,566012
BANSWRAS.NS,Banswara Syntex Limited,19012011,130.05,133.25,130.05,132.85,7878
BARTRONIC.NS,Bartronics India Limited,19012011,80.00,82.20,78.80,79.15,182543
BASF.NS,BASF India Ltd,19012011,561.35,595.00,561.35,589.95,1949
BASML.NS,Bannari Amman Spinning Mills Limited,19012011,123.05,127.50,122.00,123.
05,1635
BATAINDIA.NS,Bata India Ltd,19012011,338.90,353.90,338.10,344.60,616981
BATLIBOI.NS,Batliboi Limited,19012011,28.55,28.80,27.05,28.00,1167
BAYERCROP.NS,Bayer Cropscience Limited,19012011,799.00,809.40,770.05,779.60,2333
77
BBL.NS,Bharat Bijlee Ltd.,19012011,909.00,921.45,906.75,911.85,632
BBTC.NS,Bombay Burmah Trading Corp. Ltd,19012011,470.00,499.00,465.15,470.35,515
66
BEL.NS,Bharat Electronics Ltd,19012011,1710.00,1710.00,1686.05,1695.60,3877
BEML.NS,Bharat Earth Movers Ltd,19012011,938.00,953.00,932.20,940.80,9129
BEPL.NS,Bhansali Engineering Polymers Ltd,19012011,35.20,36.40,35.20,35.80,4119
BERGEPAIN.NS,Berger Paints (I) Ltd,19012011,100.00,102.40,98.60,100.00,155800
BFUTILITI.NS,BF Utilities Limited,19012011,758.75,890.00,751.35,753.80,299283
BGRENERGY.NS,BGR Energy Systems Limited,19012011,627.00,644.95,618.65,632.80,261
474
BHAGWATIH.NS,Bhagwati Banquets and Hotels Limited,19012011,117.00,118.00,107.10,
108.50,21207
BHAGYNAGA.NS,Bhagyanagar India Limited,19012011,19.25,21.80,19.25,21.75,280056
BHARATFOR.NS,Bharat Forge Co. Ltd,19012011,349.50,352.80,344.35,345.45,351293
BHARATGEA.NS,Bharat Gears Ltd,19012011,57.55,59.45,57.50,58.90,1092
BHARATRAS.NS,Bharat Rasayan Ltd,19012011,77.75,82.00,77.60,77.65,755
BHARTIART.NS,Bharti Airtel Limited,19012011,345.00,348.40,341.70,344.45,2673322
BHARTISHI.NS,Bharati Shipyard Limited,19012011,182.00,183.40,177.10,178.20,76520
BHEL.NS,Bharat Heavy Electricals Ltd,19012011,2192.50,2205.80,2152.45,2181.65,61
9439
BHUSANSTL.NS,Bhushan Steel Limited,19012011,424.15,437.00,420.10,427.45,608311
BIL.NS,Bhartiya International Limited,19012011,72.80,73.05,71.05,72.05,13903
BILPOWER.NS,Bilpower Limited,19012011,129.00,131.00,129.00,130.65,2834
BIMETAL.NS,Bimetal Bearings Limited,19012011,289.95,298.00,285.65,292.35,963
BINANICEM.NS,Binani Cement Limited,19012011,87.60,90.85,87.50,88.60,180078
BINANIIND.NS,Binani Industries Limited,19012011,227.55,232.90,223.00,226.20,4157
01
BINDALAGR.NS,Oswal Chemicals & Fertilizers Ltd.,19012011,45.10,45.35,44.85,45.00
,815914
BIOCON.NS,Biocon Limited,19012011,374.00,379.80,372.30,377.55,409492
BIRLACORP.NS,Birla Corporation Ltd,19012011,334.50,334.50,322.00,323.50,1587
BIRLAERIC.NS,Birla Ericsson Optical Ltd,19012011,18.20,18.60,17.40,18.45,14943
BIRLAMONE.NS,Birlamone,19012011,31.20,32.10,30.30,31.35,29236
BIRLAPOWE.NS,Birla Power Solutions Limited,19012011,1.15,1.15,1.10,1.15,1881569
BLBLIMITE.NS,BLB Limited,19012011,10.95,11.00,10.45,10.80,10656
BLKASHYAP.NS,B. L. Kashyap and Sons Limited,19012011,28.60,28.60,27.05,27.15,426
53
BLUECHIP.NS,Blue Chip India Ltd,19012011,1.80,1.85,1.75,1.75,9298
BLUECOAST.NS,Blue Coast Hotels and Resorts Limited,19012011,246.95,260.00,246.95
,259.95,3527
BLUEDART.NS,Blue Dart Express Ltd,19012011,1011.00,1029.20,1001.20,1010.25,1180
BLUESTARC.NS,Blue Star Limited,19012011,401.20,406.90,392.25,397.80,2051
BLUESTINF.NS,Blue Star Infotech Limited,19012011,129.25,130.50,126.10,128.20,810
5
BOC.NS,BOC India Limited,19012011,312.00,316.50,308.50,315.10,40270
BOMDYEING.NS,Bombay Dyeing & Mfg Co. Ltd,19012011,445.95,457.00,440.20,442.65,20
6069
BOSCHLTD.NS,BOSCHLTD.NS,19012011,6328.00,6328.85,6000.10,6227.05,1881
BPCL.NS,Bharat Petroleum Corpn. Ltd,19012011,589.40,598.40,581.10,584.30,364664
BPL.NS,BPL.NS,19012011,29.40,29.40,28.50,28.60,19009
BRANDHOUS.NS,Brandhouse Retails Limited,19012011,26.70,27.00,26.30,26.50,129669
BRFL.NS,Bombay Rayon Fashions Limited,19012011,211.00,214.80,208.25,212.30,27432
3
BRIGADE.NS,Brigade Enterprises Limited,19012011,101.20,103.00,100.50,101.20,9452
BRITANNIA.NS,Britannia Industries Ltd,19012011,363.10,368.45,351.00,354.30,23745
BROADCAST.NS,Broadcast Initiatives Limited,19012011,15.80,15.80,15.20,15.20,122
BSELINFRA.NS,BSEL Infrastructure Realty Limited,19012011,6.95,6.95,6.75,6.80,923
72
BSL.NS,BSL Ltd,19012011,25.60,28.75,25.60,27.45,93
BURNPUR.NS,Burnpur Cement Limited,19012011,9.05,9.20,9.00,9.10,29764
BVCL.NS,Barak Valley Cements Limited,19012011,24.80,25.50,24.75,25.00,8246
CADILAHC.NS,Cadila Healthcare Limited,19012011,775.00,800.00,764.00,793.30,14599
5
CAIRN.NS,Cairn India Limited,19012011,346.00,348.00,342.20,343.70,1540557
CALSOFT.NS,California Software Company Limited,19012011,38.80,39.75,38.65,39.15,
482
CAMBRIDGE.NS,Cambridge Solutions Limited,19012011,45.30,45.30,42.65,43.35,6252
CAMLIN.NS,Camlin Ltd.,19012011,52.25,53.95,51.65,53.35,1436574
CANBK.NS,CANARA BANK,19012011,542.00,584.85,537.50,580.50,2309021
CANDC.NS,C & C Constructions Limited,19012011,187.00,192.00,185.00,187.60,2559
CANFINHOM.NS,Can Fin Homes Ltd,19012011,120.00,124.90,120.00,121.85,129532
CARBORUNI.NS,Carborundum Universal Ltd,19012011,241.00,249.50,241.00,248.15,1793
4
CAROLINFO.NS,Carol Info Services Limited,19012011,139.00,143.80,136.75,139.10,57
10
CASTROL.NS,Castrol India Ltd,19012011,449.90,449.90,440.30,441.90,12422
CCCL.NS,Consolidated Construction Consortium Limited,19012011,49.90,50.50,46.05,
49.95,2786673
CCL.NS,CCL Products (India) Limited,19012011,247.00,275.80,247.00,262.90,143588
CEATLTD.NS,CEAT Limited,19012011,121.00,125.50,120.15,121.80,192606
CELEBRITY.NS,Celebrity Fashions Limited,19012011,18.25,18.90,18.25,18.55,538
CELESTIAL.NS,Celestial Labs Limited,19012011,27.50,28.30,25.40,27.60,164371
CENTENKA.NS,Century Enka Ltd,19012011,175.85,176.95,173.65,174.25,8465
CENTEXT.NS,Century Extrusions Limited,19012011,4.00,4.20,4.00,4.05,6853
CENTRALBK.NS,Central Bank of India,19012011,167.90,171.20,166.15,168.30,565017
CENTUM.NS,Solectron Centum Electronics Limited,19012011,108.00,118.90,108.00,115
.10,1792
CENTURYPL.NS,Century Plyboards (India) Limited,19012011,59.95,60.50,58.20,60.10,
34296
CENTURYTE.NS,Century Textiles & Industries Ltd,19012011,362.45,365.45,354.30,356
.30,366762
CERA.NS,Cera Sanitaryware Limited,19012011,155.70,160.75,154.95,158.10,15788
CESC.NS,CESC Ltd.,19012011,334.70,336.50,315.60,322.05,776788
CHAMBLFER.NS,Chambal Fertilizers & Chemicals Ltd,19012011,75.65,76.65,74.55,75.3
0,1313310
CHEMFALKA.NS,CHEMFAB ALKALIS LIMITED,19012011,59.50,60.10,59.50,60.00,1078
CHEMPLAST.NS,Chemplast Sanmar Ltd.,19012011,7.20,7.35,7.00,7.10,15527
CHENNPETR.NS,Chennai Petroleum Corporation Limited,19012011,227.80,230.50,227.00
,228.60,121638
CHESLINTE.NS,Cheslind Textiles Ltd,19012011,13.05,15.10,13.05,13.90,732
CHETTINAD.NS,Chettinad Cement Corporation Ltd,19012011,494.00,497.05,494.00,497.
00,5073
CINEMAX.NS,Cinemax India Limited,19012011,53.20,54.60,53.15,53.55,6888
CINEVISTA.NS,Cinevistaas Limited,19012011,4.80,4.80,4.30,4.40,4506
CIPLA.NS,Cipla Ltd.,19012011,355.75,359.50,350.00,351.55,1405651
CLASSIC.NS,Classic Diamonds (India) Limited,19012011,17.40,17.80,16.60,16.75,764
01
CLNINDIA.NS,Clariant Chemicals (India) Limited,19012011,722.00,730.00,713.10,715
.60,3641
CLUTCHAUT.NS,Clutch Auto Limited,19012011,57.30,58.00,56.15,56.80,11732
CMC.NS,CMC Ltd,19012011,2215.30,2305.00,2215.30,2283.60,1917
COLPAL.NS,Colgate Palmolive (India) Ltd,19012011,835.20,837.75,826.45,827.85,219
974
CONCOR.NS,Container Corporation of India Limited,19012011,1246.00,1251.05,1224.1
0,1230.55,1522
CONSOFINV.NS,Consolidated Finvest & Holdings Limited,19012011,83.45,84.65,82.00,
82.30,2841
CORDSCABL.NS,CORDSCABL.NS,19012011,35.75,38.45,35.50,36.15,16043
COREPROTE.NS,Core Projects and Technologies Limited,19012011,285.80,285.80,278.5
0,280.05,102298
COROMANDE.NS,Coromande,19012011,253.50,266.95,246.00,251.45,584167
CORPBANK.NS,Corporation Bank,19012011,554.00,565.00,545.10,555.25,36528
COSMOFILM.NS,Cosmo Films Ltd,19012011,126.00,129.00,125.80,126.55,39870
CREATIVEY.NS,Creative Eye Ltd.,19012011,6.85,6.95,6.35,6.65,1275
CRESTANI.NS,Crest Animation Studios Limited,19012011,70.90,70.90,66.60,67.75,431
31
CREWBOS.NS,Crew B.O.S. Products Limited,19012011,114.20,115.90,110.15,111.20,264
94
CRISIL.NS,CRISIL Limited,19012011,5910.25,5915.00,5860.00,5872.70,191
CROMPGREA.NS,Crompton Greaves Ltd,19012011,292.00,292.00,283.25,288.90,1031171
CTE.NS,Cambridge Technology Enterprises Limited,19012011,17.10,17.80,17.10,17.60
,1109
CUB.NS,City Union Bank Ltd.,19012011,44.80,45.10,44.00,44.85,517246
CUBEXTUB.NS,Cubex Tubings Ltd.,19012011,17.95,17.95,17.95,17.95,10
CUMMINSIN.NS,Cummins India Ltd.,19012011,731.00,758.00,725.00,743.85,71154
CYBERMEDI.NS,Cyber Media (India) Limited,19012011,22.00,23.00,22.00,23.00,216
CYBERTECH.NS,Cybertech Systems And Software Ltd.,19012011,15.80,16.30,15.50,15.7
5,1121
DAAWAT.NS,L. T. Overseas Limited,19012011,58.05,58.70,52.30,56.70,33122
DABUR.NS,Dabur India Ltd,19012011,101.45,102.25,99.55,100.15,1417309
DATAMATIC.NS,Datamatics Global Services Limited,19012011,32.35,32.35,31.20,31.40
,3676
DBCORP.NS,DB Corp Limited,19012011,244.50,246.95,242.00,245.35,4891
DBREALTY.NS,DB Realty Limited,19012011,188.00,188.80,164.50,170.35,733724
DCB.NS,Development Credit Bank Limited,19012011,51.00,51.80,50.40,50.80,3034678
DCHL.NS,Deccan Chronicle Holdings Ltd.,19012011,101.30,101.30,97.05,97.60,300447
DCM.NS,DCM Ltd,19012011,79.00,80.00,78.05,78.20,25464
DCMSRMCON.NS,DCM Shriram Consolidated Ltd,19012011,50.00,51.25,49.50,50.90,34108
DCW.NS,DCW Ltd,19012011,13.50,13.60,13.25,13.40,116237
DECCANCE.NS,Deccan Cements Ltd,19012011,149.00,149.00,145.50,145.50,872
DECOLIGHT.NS,Decolight Ceramics Limited,19012011,7.35,7.55,7.35,7.35,3041
DEEPAKFER.NS,Deepak Fertilizers and Petrochemicals Corpora,19012011,174.95,176.4
0,170.70,174.95,51266
DELTACORP.NS,Delta Corp Limited,19012011,85.00,86.35,82.90,83.40,2882512
DEN.NS,Den Networks Limited,19012011,146.20,165.00,146.20,163.20,6876
DENABANK.NS,Dena Bank,19012011,97.85,102.70,97.80,101.65,3248749
DENORA.NS,De Nora India Limited,19012011,66.30,67.05,65.20,67.00,406
DEWANHOUS.NS,Dewan Housing Finance Corporation Ltd,19012011,251.00,252.70,245.70
,247.70,134469
DHAMPURSU.NS,The Dhampur Sugar Mills Ltd,19012011,71.00,73.10,69.75,72.40,312766
DHANBANK.NS,The Dhanalakshmi Bank Ltd.,19012011,104.40,105.70,103.45,104.45,3527
03
DHANUS.NS,Dhanus Technologies Limited,19012011,13.50,13.80,13.30,13.40,17492
DHARSUGAR.NS,Dharani Sugars & Chemicals Ltd,19012011,40.90,41.65,39.15,39.90,148
73
DICIND.NS,DIC India Limited,19012011,241.00,241.00,239.00,239.30,404
DIGJAM.NS,DIGJAM.NS,19012011,12.00,12.00,11.65,11.70,55857
DISHMAN.NS,Dishman Pharmaceuticals and Chemicals Limited,19012011,141.00,143.85,
140.40,140.95,23410
DISHTV.NS,Dish TV India Limited,19012011,60.75,61.20,59.05,59.80,1341699
DIVISLAB.NS,Divi's Laboratories Limited,19012011,618.50,624.80,613.30,619.15,917
36
DLF.NS,DLF Limited,19012011,249.45,258.50,245.50,257.00,6708519
DLINKINDI.NS,D Link India,19012011,33.30,33.80,32.50,32.85,28953
DOLPHINOF.NS,Dolphin Offshore Enterprises (India) Limited,19012011,199.90,199.90
,190.00,190.65,7364
DONEAR.NS,Donear Industries Limited,19012011,29.55,30.50,28.35,29.75,2820
DPSCLTD.NS,DPSCLTD.NS,19012011,1949.00,1949.00,1770.00,1810.65,850
DREDGECOR.NS,Dredging Corporation of India Limited,19012011,405.00,431.85,404.10
,422.45,66498
DRREDDY.NS,Dr. Reddy's Laboratories Ltd.,19012011,1680.20,1689.00,1649.05,1657.8
5,126403
DSKULKARN.NS,DS Kulkarni Developers Ltd.,19012011,60.80,61.00,58.35,60.05,26725
DUNCANSIN.NS,Duncans Industries Ltd,19012011,18.55,19.40,18.35,18.50,106986
DWARKESH.NS,Dwarikesh Sugar Industries Limited,19012011,85.25,86.50,83.25,83.85,
47016
DYNAMATEC.NS,Dynamatic Technologies Ltd.,19012011,1175.00,1209.00,1173.00,1176.2
5,8758
EASTSILK.NS,Eastern Silk Industries Limited,19012011,11.05,11.35,11.00,11.00,221
02
EASUNREYR.NS,Easun Reyrolle Ltd,19012011,110.90,110.90,105.90,106.45,13403
ECEIND.NS,ECE Industries Limited,19012011,123.00,123.00,122.40,122.40,790
ECLERX.NS,eClerx Services Limited,19012011,619.75,628.90,612.10,620.70,7353
EDELWEISS.NS,Edelweiss Capital Limited,19012011,40.50,41.50,40.05,40.35,484680
EDL.NS,Empee Distilleries Limited,19012011,121.70,124.90,119.05,120.75,9566
EDSERV.NS,Edserv Softsystems Limited,19012011,152.30,155.95,149.60,150.95,138841
EDUCOMP.NS,Educomp Solutions Limited,19012011,507.50,509.85,495.10,500.35,502391
EICHERMOT.NS,Eicher Motors Ltd,19012011,1125.00,1135.20,1100.10,1118.35,3388
EIDPARRY.NS,EID Parry India Ltd.,19012011,231.15,240.50,230.10,231.90,50427
EIHAHOTEL.NS,EIHAHOTEL.NS,19012011,176.30,185.90,176.30,180.35,1970
EIHOTEL.NS,EIH Limited,19012011,108.80,108.80,106.00,107.05,89779
EKC.NS,Everest Kanto Cylinder Limited,19012011,88.50,91.20,88.00,88.90,322181
ELDERPHAR.NS,Elder Pharmaceuticals Limited,19012011,375.00,375.00,369.00,370.30,
23167
ELECTCAST.NS,Electrosteel Castings Ltd,19012011,37.95,37.95,36.50,36.75,65946
ELECTHERM.NS,Electrotherm (India) Ltd.,19012011,235.15,259.00,235.15,243.70,4267
7
ELFORGE.NS,EL Forge Limited,19012011,19.00,19.35,18.25,19.20,7900
ELGIEQUIP.NS,Elgi Equipments Ltd,19012011,87.35,88.00,85.05,85.80,43716
ELNET.NS,Elnet Tech Limited,19012011,50.00,50.00,48.70,49.35,1546
EMAMILTD.NS,Emami Limited,19012011,400.05,411.85,398.00,402.35,21134
EMCO.NS,Emco Limited,19012011,69.00,69.45,67.75,68.35,97878
EMKAY.NS,Emkay Share and Stock Brokers Limited,19012011,64.40,66.00,63.25,63.25,
794
EMMBI.NS,Emmbi Polyarns Limited,19012011,15.30,15.90,15.30,15.50,3726
ENERGYDEV.NS,Energy Development Company Limited,19012011,42.50,43.75,42.05,42.50
,3814
ENGINERSI.NS,Engineers India Limited,19012011,300.00,305.80,297.00,297.70,94165
ENIL.NS,Entertainment Network (India) Limited,19012011,208.50,210.00,202.40,202.
90,7789
ENTEGRA.NS,Entegra Limited,19012011,27.65,28.40,27.50,27.90,3902
ERAINFRA.NS,ERAINFRA.NS,19012011,211.50,212.00,210.70,211.05,139874
ESABINDIA.NS,Esab India Ltd,19012011,533.25,537.00,525.00,525.65,953
ESCORTS.NS,Escorts Ltd,19012011,149.50,152.35,144.70,145.65,745820
ESSAROIL.NS,Essar Oil Limited,19012011,128.45,128.85,124.70,125.90,1031252
ESSARSHIP.NS,ESSARSHIP.NS,19012011,100.10,101.70,100.00,100.50,38865
ESSDEE.NS,Ess Dee Aluminium Limited,19012011,442.10,449.00,432.00,437.75,2775
ESSELPACK.NS,Essel Propack Ltd.,19012011,54.00,54.70,52.00,52.55,121193
EUROCERA.NS,Euro Ceramics Limited,19012011,33.70,34.35,32.00,32.30,978
EUROMULTI.NS,Euro Multivision Limited,19012011,20.20,20.75,20.00,20.05,1793
EUROTEXIN.NS,Eurotex Industries and Exports Ltd,19012011,29.50,29.50,26.50,27.10
,5943
EVEREADY.NS,Eveready Industries India Limited,19012011,49.20,49.75,48.25,49.00,5
2576
EVERESTIN.NS,Everest Industries Limited,19012011,176.00,182.95,165.15,166.90,506
30
EVERONN.NS,Everonn Systems India Limited,19012011,627.10,639.00,615.10,620.00,43
2279
EVINIX.NS,Evinix Accessories Limited,19012011,1.85,1.95,1.65,1.90,293455
EXCELCROP.NS,Excel Crop Care Limited,19012011,276.75,276.75,265.55,267.30,6312
EXCELINDU.NS,Excel Industries Limited,19012011,84.15,84.15,79.70,81.65,3517
EXCELINFO.NS,Excel Infoways Limited,19012011,40.65,41.15,39.35,40.00,143962
EXIDEIND.NS,Exide Industries Ltd.,19012011,138.60,144.45,137.15,138.85,7012518
FACT.NS,Fertilizers and Chemicals Travancore Ltd.,19012011,47.60,47.90,46.55,46.
80,42457
FAGBEARIN.NS,FAG Bearings India Limited,19012011,820.00,836.45,801.00,823.50,394
FAME.NS,FAME.NS,19012011,68.50,68.70,66.00,67.20,22782
FCH.NS,Future Capital Holdings Limited,19012011,163.05,174.70,152.80,155.90,8589
3
FCSSOFT.NS,FCS Software Solutions Limited,19012011,1.45,1.45,1.35,1.35,1693028
FDC.NS,FDC Ltd.,19012011,100.25,103.50,100.25,102.95,42056
FEDDERLOY.NS,Fedders Lloyd Corporation Ltd,19012011,78.15,78.50,76.00,76.35,2222
5
FEDERALBN.NS,The Federal Bank Ltd,19012011,375.00,381.50,369.10,376.85,263637
FIEMIND.NS,Fiem Industries Limited,19012011,155.20,159.45,155.20,157.70,21871
FINANTECH.NS,Financial Technologies (India) Limited,19012011,770.00,775.85,757.0
0,762.35,50550
FINCABLES.NS,Finolex Cables Ltd.,19012011,49.95,50.00,49.05,49.25,26014
FINPIPE.NS,Finolex Industries Ltd.,19012011,88.30,93.20,88.30,92.40,60801
FIRSTLEAS.NS,First Leasing Company of India Ltd,19012011,68.00,71.95,66.30,69.25
,13770
FIRSTWIN.NS,First Winner Industries Limited,19012011,22.00,23.90,22.00,22.85,642
FKONCO.NS,Fresenius Kabi Oncology Limited,19012011,104.50,108.45,104.50,106.35,1
0191
FMGOETZE.NS,Federal-Mogul Goetze (India) Limited.,19012011,151.00,168.00,151.00,
165.90,5290
FORTIS.NS,Fortis Healthcare Limited,19012011,133.90,134.80,131.25,132.90,300381
FOSECOIND.NS,Foseco India Ltd,19012011,423.10,432.10,423.10,424.25,74
FOURSOFT.NS,Four Soft Limited,19012011,20.25,20.45,18.90,19.00,66235
FSL.NS,Firstsource Solutions Limited,19012011,21.25,22.10,21.15,21.65,1355517
FTCSF5YGR.NS,Franklin Templeton Mutual Fund-Capital Safety,19012011,12.15,12.15,
12.15,12.15,168
GABRIEL.NS,Gabriel India Ltd,19012011,48.40,50.70,48.40,50.05,11779
GAEL.NS,Gujarat Ambuja Exports Limited,19012011,35.70,35.80,34.30,34.60,48649
GAIL.NS,GAIL (India) Limited,19012011,480.00,482.00,463.25,467.05,3090417
GALLANTT.NS,Gallantt Metal Limited,19012011,23.45,23.45,22.25,22.55,74807
GAMMNINFR.NS,GAMMNINFR.NS,19012011,21.50,22.00,21.20,21.40,59803
GAMMONIND.NS,Gammon India Ltd.,19012011,148.00,149.40,145.00,145.60,20044
GANDHITUB.NS,Gandhi Special Tubes Limited,19012011,118.00,122.70,117.85,118.40,1
485
GANESHHOU.NS,GANESH HOUSING CORPORATION LTD.,19012011,175.10,180.90,173.35,175.3
0,10350
GANGOTRI.NS,Gangotri Textiles Limited,19012011,7.80,7.90,7.20,7.70,4859
GARDENSIL.NS,Garden Silk Mills Ltd.,19012011,102.00,106.00,102.00,103.70,22475
GARWALLRO.NS,Garware Wall Ropes Ltd.,19012011,71.90,71.90,69.80,70.15,1602
GARWOFFS.NS,Garware Offshore Services Limited,19012011,127.00,127.00,121.20,123.
55,5972
GATI.NS,GATI LIMITED,19012011,59.85,60.60,59.60,59.95,39535
GDL.NS,Gateway Distriparks Limited,19012011,105.00,106.00,104.40,105.00,11649
GEMINI.NS,Gemini Communication Limited,19012011,24.55,24.70,24.05,24.25,19532
GENESYS.NS,Genesys International Corporation Limited,19012011,243.75,243.75,231.
00,233.25,6856
GENUSPOWE.NS,Genus Power Infrastructures Limited,19012011,18.95,19.40,18.30,18.4
5,75464
GEODESIC.NS,Geodesic Limited,19012011,91.00,94.95,90.90,92.30,336688
GEOJITBNP.NS,Geojit BNP Paribas Financial Services Limited,19012011,29.20,29.20,
28.40,28.50,98157
GEOMETRIC.NS,Geometric Software Solutions Co. Limited,19012011,76.50,77.80,74.20
,75.00,133726
GESHIP.NS,The Great Eastern Shipping Co. Limited,19012011,314.00,317.80,310.05,3
13.85,386683
GHCL.NS,GHCL Limited,19012011,42.75,42.75,42.00,42.10,35517
GICHSGFIN.NS,GIC Housing Finance Ltd,19012011,107.50,111.45,106.00,109.60,78985
GILLANDER.NS,Gillanders Arbuthnot Limited,19012011,108.00,109.90,104.30,105.35,9
303
GILLETTE.NS,Gillette India Limited,19012011,1688.00,1739.00,1688.00,1714.65,162
GINNIFILA.NS,Ginni Filaments Ltd,19012011,13.05,13.45,12.85,12.95,18154
GIPCL.NS,Gujarat Industries Power Co. Ltd,19012011,94.15,96.45,94.15,95.35,7559
GISOLUTIO.NS,GI Engineering Solutions Limited,19012011,23.95,23.95,22.65,22.70,2
361
GITANJALI.NS,Gitanjali Gems Limited,19012011,210.00,210.70,201.15,203.10,1267316
GKWLIMITE.NS,GKW Limited,19012011,595.00,596.00,595.00,595.00,157
GLAXO.NS,GlaxoSmithKline Pharmaceuticals Limited,19012011,2300.05,2310.00,2275.0
0,2301.95,5711
GLENMARK.NS,Glenmark Pharmaceuticals Ltd.,19012011,313.90,325.80,310.00,317.00,1
163828
GLFL.NS,Gujarat Lease Financing Ltd,19012011,3.90,3.90,3.85,3.85,3719
GLOBALVEC.NS,Global Vectra Helicorp Limited,19012011,35.00,35.00,33.70,34.50,173
3
GLOBUSSPR.NS,Globus Spirits Limited,19012011,155.40,156.45,152.40,153.60,13399
GLODYNE.NS,Glodyne Technoserve Limited,19012011,642.00,652.00,625.55,630.20,8600
6
GLORY.NS,Glory Polyfilms Limited,19012011,6.15,6.25,6.00,6.10,121872
GMBREW.NS,GM Breweries Ltd.,19012011,109.10,110.70,104.00,104.35,18607
GMDCLTD.NS,Gujarat Mineral Development Corporation Limit,19012011,127.30,130.00,
127.05,128.25,137978
GMRINFRA.NS,GMR Infrastructure Limited,19012011,40.80,41.25,40.40,40.95,2006787
GNFC.NS,Gujarat Narmada Valley Fertilizer Co. Ltd.,19012011,113.85,114.45,112.00
,113.10,24616
GOACARBON.NS,Goa Carbon Ltd,19012011,79.85,80.55,76.00,77.35,16607
GODFRYPHL.NS,Godfrey Phillips India Ltd,19012011,2005.80,2028.00,1987.00,1996.70
,225
GODREJCP.NS,Godrej Consumer Products Limited,19012011,421.65,421.65,411.00,416.7
0,79815
GODREJIND.NS,Godrej Industries Ltd.,19012011,178.60,179.75,175.10,176.50,142800
GODREJPRO.NS,Godrej Properties Limited,19012011,595.80,595.80,580.00,584.90,2200
9
GOKEX.NS,Gokaldas Exports Limited,19012011,104.70,107.55,104.65,106.40,590
GOKUL.NS,Gokul Refoils and Solvent Limited,19012011,98.80,100.00,95.10,95.95,188
31
GOLDBEES.NS,Benchmark Mutual Fund - Gold Benchmark Exchan,19012011,1979.00,1982.
90,1972.10,1973.15,16152
GOLDENTOB.NS,Golden Tobacco Limited,19012011,85.60,87.45,85.55,86.80,6923
GOLDIAM.NS,Goldiam International Limited,19012011,37.55,39.70,37.55,38.95,4572
GOLDINFRA.NS,GOLDINFRA.NS,19012011,18.10,19.00,18.10,19.00,112961
GOLDSHARE.NS,UTI Mutual Fund - UTI Gold Exchange Traded Fu,19012011,1982.50,1989
.75,1978.00,1980.55,2029
GOLDTECH.NS,Goldstone Technologies Ltd.,19012011,12.00,12.05,11.70,11.80,13892
GPIL.NS,Godawari Power And Ispat limited,19012011,182.45,185.85,180.35,181.55,18
359
GRABALALK.NS,GRABALALK.NS,19012011,38.40,40.70,38.30,39.00,325
GRANULES.NS,Granules India Limited,19012011,92.15,93.35,92.15,92.75,2470
GRAPHITE.NS,Graphite India Limited,19012011,101.70,104.00,101.10,101.50,254752
GRASIM.NS,Grasim Industries Ltd.,19012011,2420.00,2443.90,2400.00,2410.15,22454
GREAVESCO.NS,Greaves Cotton Limited,19012011,92.00,97.90,90.10,93.05,151970
GREENPLY.NS,Greenply Industries Ltd,19012011,184.05,191.00,183.20,189.70,4280
GRINDWELL.NS,Grindwell Norton Limited,19012011,235.00,239.00,229.95,235.40,21250
GRUH.NS,Gruh Finance Limited,19012011,398.00,398.00,389.00,391.70,1710
GSFC.NS,Gujarat State Fertilizers & Chemicals Ltd.,19012011,333.00,352.70,333.00
,346.90,204301
GSKCONS.NS,GlaxoSmithKline Consumer Healthcare Limited,19012011,2150.00,2170.00,
2130.30,2146.85,2876
GSLNOVA.NS,Gslnova,19012011,5.50,5.50,5.35,5.40,7675
GSPL.NS,Gujarat State Petronet Limited,19012011,106.00,106.65,103.05,103.45,2007
286
GSSAMERIC.NS,GSSAMERIC.NS,19012011,159.50,166.20,156.30,162.80,30281
GTL.NS,GTL Limited,19012011,414.50,417.65,413.05,416.10,29077
GTLINFRA.NS,GTL Infrastructure Limited,19012011,40.65,41.15,40.40,40.80,206018
GTNIND.NS,GTN Industries Limited,19012011,24.00,25.95,24.00,25.95,2103
GTNIND.NS,GTN Industries Limited,19012011,24.00,25.95,24.00,25.95,2103
GTOFFSHOR.NS,Great Offshore Limited,19012011,355.00,358.00,345.30,347.55,31272
GUFICBIO.NS,Gufic Biosciences Limited,19012011,5.85,6.20,5.85,6.05,4074
GUJALKALI.NS,Gujarat Alkalies and Chemicals Ltd.,19012011,125.70,127.75,124.80,
126.90,42374
GUJAPOLLO.NS,Gujarat Apollo Industries Limited,19012011,170.00,170.10,165.30,167
.20,2777
GUJFLUORO.NS,Gujarat Fluorochemicals Ltd,19012011,267.40,272.00,255.05,267.95,32
8717
GUJNRECOK.NS,Gujarat NRE Coke Ltd.,19012011,66.50,66.70,64.70,65.35,644678
GUJRATGAS.NS,Gujarat Gas Co. Ltd,19012011,380.70,381.00,373.00,375.95,4853
GUJSIDHCE.NS,Gujarat Sidhee Cements Ltd,19012011,12.35,12.35,12.00,12.15,89872
GULFOILCO.NS,Gulf Oil Corporation Limited,19012011,94.00,94.40,92.10,93.20,69290
GVKPIL.NS,GVK Power & Infrastructure Limited,19012011,34.80,35.20,34.35,34.70,87
50771
HALONIX.NS,Halonix Limited,19012011,119.50,119.50,114.00,116.95,1093
HANUNG.NS,Hanung Toys and Textiles Limited,19012011,199.00,206.70,199.00,201.60,
84806
HARITASEA.NS,Harita Seating Systems Limited,19012011,90.00,90.00,85.65,85.65,550
HARRMALAY.NS,Harrisons Malayalam Ltd,19012011,85.50,91.30,85.50,87.45,562777
HATHWAY.NS,Hathway Cable And Datacom,19012011,148.10,149.50,145.50,146.80,5752
HAVELLS.NS,Havells India Limited,19012011,370.00,370.00,364.25,365.30,54441
HBLPOWER.NS,HBL Power Systems Limited,19012011,26.00,27.40,24.80,24.95,54462
HBSTOCK.NS,HB Stockholdings Limited,19012011,24.00,25.00,21.50,21.55,1612
HCC.NS,Hindustan Construction Co. Ltd,19012011,40.00,42.15,38.60,41.20,11428092
HCIL.NS,Himadri Chemicals and Industries Ltd,19012011,43.00,44.50,41.60,42.15,10
074
HCL-INSYS.NS,HCL Infosystems Ltd,19012011,111.00,112.55,107.30,108.95,310100
HCLTECH.NS,HCL Technologies Ltd,19012011,503.60,517.15,502.90,508.05,3307300
HDFC.NS,Housing Development Finance Corporation Ltd.,19012011,658.35,661.90,651.
00,653.10,2039642
HDFCBANK.NS,HDFC Bank Ltd,19012011,2111.65,2114.05,2063.00,2075.45,899205
HDIL.NS,Housing Development and Infrastructure Limite,19012011,156.00,158.70,153
.70,155.30,5464072
HEG.NS,HEG Ltd,19012011,222.05,228.00,219.05,224.90,64594
HEIDELBER.NS,HeidelbergCement India Limited,19012011,42.00,42.40,41.10,41.25,381
32
HELIOSMAT.NS,Helios And Matheson Information Technology Li,19012011,36.65,36.75,
35.75,35.95,11360
HERCULES.NS,HERCULES.NS,19012011,271.70,274.00,265.05,265.80,25862
HERITGFOO.NS,Heritage Foods (India) Ltd.,19012011,200.00,205.00,200.00,203.10,22
70
HEROHONDA.NS,Hero Honda Motors Ltd.,19012011,1787.00,1807.60,1749.30,1764.35,218
542
HEXAWARE.NS,Hexaware Technologies Limited,19012011,121.05,124.40,121.00,121.75,1
155691
HGSL.NS,Hinduja Global Solutions Limited,19012011,370.05,378.95,370.00,371.95,46
63
HIKAL.NS,Hikal Limited,19012011,346.00,347.00,335.25,342.15,638
HILTON.NS,Hilton Metal Forging Limited,19012011,17.40,18.20,17.40,18.05,4394
HIMACHLFU.NS,Himachal Futuristic Communication Ltd,19012011,10.10,10.25,10.00,10
.05,265979
HIMATSEID.NS,Himatsingka Seide Ltd,19012011,47.00,47.00,45.55,45.95,5285
HINDALCO.NS,Hindalco Industries Ltd.,19012011,230.00,237.70,229.00,235.60,921264
2
HINDCOMPO.NS,Hindustan Composites Ltd,19012011,519.50,519.50,491.00,508.90,257
HINDCOPPE.NS,Hindustan Copper Limited,19012011,276.00,287.70,268.30,277.25,23339
3
HINDDORRO.NS,Hindustan Dorr-Oliver Ltd,19012011,101.00,103.50,100.50,101.40,2036
2
HINDMOTOR.NS,Hindustan Motors Ltd.,19012011,21.30,21.45,20.05,20.20,1253338
HINDNATGL.NS,Hindusthan National Glass & Industries Limite,19012011,257.90,259.7
0,257.90,259.60,590
HINDOILEX.NS,Hindustan Oil Exploration Co. Ltd,19012011,202.25,202.40,197.25,198
.30,640015
HINDPETRO.NS,Hindustan Petroleum Corporation Ltd.,19012011,360.00,365.30,356.10,
359.55,275907
HINDSYNTE.NS,Hind Syntex Ltd.,19012011,4.30,4.30,4.25,4.30,1301
HINDUJAFO.NS,HINDUJAFO.NS,19012011,94.00,95.00,93.10,94.40,357
HINDUJAVE.NS,Hinduja Ventures Limited,19012011,319.25,331.00,318.00,322.85,1720
HINDUNILV.NS,Hindustan Unilever Limited,19012011,303.75,303.75,298.45,299.65,193
7115
HINDZINC.NS,Hindustan Zinc Ltd.,19012011,1359.90,1372.00,1330.10,1339.10,534157
HIRECT.NS,Hind Rectifiers Limited,19012011,70.50,70.50,68.20,68.95,11095
HITACHIHO.NS,Hitachi Home and Life Solutions (India) Limit,19012011,205.90,205.9
0,202.00,202.90,13175
HITECHGEA.NS,Hi-Tech Gears Ltd.,19012011,103.25,110.65,103.25,109.45,3884
HITECHPLA.NS,Hitech Plast Limited,19012011,104.70,104.70,99.00,99.10,497
HMT.NS,HMT Ltd.,19012011,61.90,66.45,61.20,64.65,574950
HOCL.NS,Hindustan Organic Chemicals Ltd,19012011,37.95,38.30,37.00,37.85,23351
HONAUT.NS,HONEYWELL AUTOMATION INDIA LIMITED,19012011,2373.00,2485.00,2370.10,24
21.75,1046
HONDAPOWE.NS,Honda Siel Power Products Ltd.,19012011,415.10,415.10,407.15,411.75
,1046
HOPFL.NS,House of Pearl Fashions Limited,19012011,55.05,58.40,55.05,57.95,3410
HORIZONIN.NS,HORIZONIN.NS,19012011,225.00,236.90,225.00,236.90,1094
HOTELEELA.NS,Hotel Leela Venture Ltd.,19012011,43.50,44.00,43.10,43.45,173162
HOTELRUGB.NS,HOTELRUGB.NS,19012011,11.30,11.95,10.85,11.15,5530
HOVS.NS,HOV Services Limited,19012011,95.50,96.45,93.50,94.85,46730
HSIL.NS,Hsil,19012011,130.90,132.25,126.05,129.05,75473
HTMEDIA.NS,HT Media Limited,19012011,148.80,154.80,141.90,143.05,73398
HYDRBADIN.NS,Hyderabad Industries Ltd,19012011,421.00,433.00,417.60,421.50,6597
IBN18.NS,IBN18.NS,19012011,90.00,96.80,90.00,93.85,66265
IBPOW.NS,Indiabulls Power Limited,19012011,25.90,27.30,25.75,26.20,216831
IBREALEST.NS,Indiabulls Real Estate Limited,19012011,122.50,126.50,121.15,124.35
,5063506
IBSEC.NS,IBSEC.NS,19012011,20.45,20.45,20.00,20.05,421322
ICICIBANK.NS,ICICI Bank Ltd,19012011,1015.90,1035.00,1015.90,1023.25,3285668
ICIL.NS,Indo Count Industries Ltd,19012011,13.30,15.15,13.30,14.70,365
ICRA.NS,ICRA Limited,19012011,1170.00,1174.70,1148.00,1151.35,430
ICSA.NS,ICSA (India) Limited,19012011,124.30,125.95,123.30,124.65,67607
IDBI.NS,Industrial Development Bank of India Limited,19012011,144.00,146.95,143.
25,145.00,3022187
IDEA.NS,Idea Cellular Limited,19012011,68.80,69.85,67.50,69.00,1236345
IDFC.NS,Infrastructure Development Finance Company Li,19012011,159.60,159.90,155
.35,157.90,3530716
IFBAGRO.NS,IFB Agro Industries Ltd,19012011,77.90,82.00,74.75,75.55,1760
IFBIND.NS,IFB Industries Ltd.,19012011,104.10,108.00,104.10,106.65,2215
IFCI.NS,IFCI Limited,19012011,57.30,57.70,47.45,56.85,10082191
IFGLREFRA.NS,IFGL Refractories Ltd,19012011,39.00,39.35,38.30,38.85,1787
IGARASHI.NS,Igarashi Motors India Limited,19012011,68.15,72.85,68.15,72.50,6626
IGL.NS,Indraprastha Gas Limited,19012011,335.00,337.00,326.00,334.55,283827
IGPL.NS,IG Petrochemicals Ltd.,19012011,33.00,34.25,32.05,32.20,4682
IMPAL.NS,India Motor Parts and Accessories Limited,19012011,628.50,628.50,625.00
,625.00,103
IMPEXFERR.NS,Impex Ferro Tech Limited,19012011,10.00,10.55,10.00,10.15,324
INDBANK.NS,Indbank Merchant Banking Services Ltd,19012011,13.50,13.85,13.45,13.6
0,18988
INDHOTEL.NS,Indian Hotels Co. Ltd.,19012011,98.50,99.00,94.80,95.55,1821478
INDIABULL.NS,Indiabulls Financial Services Limited,19012011,154.80,160.50,154.10
,156.65,710994
INDIACEM.NS,India Cements Ltd.,19012011,100.90,101.00,98.50,99.30,320425
INDIAGLYC.NS,India Glycols Ltd,19012011,135.30,139.45,134.75,136.65,18331
INDIAINFO.NS,India Infoline Limited,19012011,76.55,76.55,74.00,74.80,826223
INDIANB.NS,Indian Bank,19012011,203.60,211.45,203.50,209.00,341121
INDIANCAR.NS,Indian Card Clothing Co. Ltd.,19012011,122.00,122.80,120.55,122.25,
361
INDIANHUM.NS,Indian Hume Pipe Co. Ltd,19012011,133.00,134.00,131.00,131.50,919
INDLMETER.NS,IMP Power Ltd,19012011,75.20,77.95,74.05,74.50,2338
INDNIPPON.NS,India Nippon Electricals Limited,19012011,243.70,259.90,243.70,253.
90,392
INDOASIFU.NS,Indo Asian Fusegear Limited,19012011,75.60,80.95,75.55,79.80,12270
INDOCO.NS,Indoco Remedies Limited,19012011,479.00,483.00,473.00,481.55,5103
INDORAMA.NS,Indo Rama Synthetics (India) Limited,19012011,60.35,63.70,60.35,61.5
5,5195
INDOTECH.NS,Indo Tech Transformers Limited,19012011,183.00,190.00,182.00,183.75,
4597
INDOWIND.NS,Indowind Energy Limited,19012011,24.20,24.25,23.70,23.95,49376
INDRAMEDC.NS,Indraprastha Medical Corporation Ltd.,19012011,37.85,38.95,37.85,38
.40,15433
INDSWFTLA.NS,Ind-Swift Laboratories Ltd.,19012011,99.10,103.65,99.10,102.60,5951
0
INDSWFTLT.NS,Ind-Swift Limited,19012011,31.90,32.20,30.85,31.20,16895
INDUSFILA.NS,Indus Fila Limited,19012011,24.50,25.50,24.50,25.45,508
INDUSINDB.NS,IndusInd Bank Limited,19012011,239.40,239.95,232.25,234.00,1928722
INEABS.NS,INEOS ABS (India) Limited,19012011,395.00,404.75,395.00,400.50,1487
INFINITE.NS,Infinite Computer Sol Limited,19012011,198.20,209.50,198.00,207.15,4
8780
INFODRIVE.NS,Info Drive Software Limited,19012011,17.65,18.30,17.60,18.25,1609
INFOMEDIA.NS,Infomedia India Limited,19012011,20.70,23.90,20.50,21.15,45224
INFOSYSTC.NS,Infosys Technologies Ltd.,19012011,3307.15,3314.00,3235.80,3249.60,
866886
INFOTECEN.NS,Infotech Enterprises Ltd,19012011,171.60,175.00,168.00,172.20,11604
9
INGERRAND.NS,Ingersoll Rand (India) Ltd.,19012011,460.00,460.00,447.25,450.65,24
85
INGVYSYAB.NS,ING Vysya Bank Limited,19012011,334.60,342.00,327.05,330.05,98205
INOXLEISU.NS,INOX Leisure Limited,19012011,59.50,60.40,58.20,59.45,94682
INSECTICI.NS,Insecticides (India) Limited,19012011,232.05,244.75,230.25,243.35,2
65762
IOB.NS,Indian Overseas Bank,19012011,125.60,128.75,123.55,126.25,528987
IOC.NS,Indian Oil Corporation Ltd,19012011,314.85,317.40,310.00,313.65,495343
IOLN.NS,IOLN.NS,19012011,10.95,11.30,10.40,10.65,4992
IPCALAB.NS,IPCA Laboratories Ltd.,19012011,324.00,325.00,321.00,321.25,10963
IPRINGLTD.NS,IP Rings Limited,19012011,97.40,97.40,88.00,92.95,423
IRB.NS,IRB.NS,19012011,203.25,206.95,198.20,204.75,872613
ISMTLTD.NS,ISMT Limited,19012011,59.90,60.30,58.50,59.00,120459
ISPATIND.NS,Ispat Industries Limited,19012011,24.55,25.70,24.55,25.45,17979784
ITC.NS,ITC Ltd.,19012011,176.50,178.30,173.60,175.45,9397039
ITDCEM.NS,ITD Cementation India Limited,19012011,220.10,226.95,220.10,226.90,147
ITI.NS,ITI Ltd.,19012011,38.80,40.15,38.45,39.05,293182
IVC.NS,IL&FS Investment Managers Limited,19012011,38.00,38.55,37.50,37.90,101081
IVP.NS,IVP Ltd.,19012011,50.95,50.95,47.15,47.80,213
IVRCLINFR.NS,IVRCL Infrastructures & Projects Ltd.,19012011,104.00,104.80,97.75,
99.50,2807613
JAGRAN.NS,Jagran Prakashan Limited,19012011,127.70,129.30,123.25,124.05,40972
JAGSNPHAR.NS,Jagsonpal Pharmaceuticals Ltd.,19012011,20.90,21.30,20.80,20.80,300
6
JAIBALAJI.NS,Jai Balaji Industries Limited,19012011,213.00,217.00,203.00,205.30,
258123
JAICORPLT.NS,Jai Corp Limited,19012011,193.00,199.00,190.10,192.50,181535
JAINSTUDI.NS,Jain Studios Limited,19012011,9.10,9.50,9.05,9.45,3885
JAYAGROGN.NS,Jayant Agro Organics Ltd.,19012011,100.45,102.95,100.15,101.25,2048
6
JAYBARMAR.NS,Jay Bharat Maruti Ltd,19012011,94.90,94.95,92.00,92.30,1883
JAYNECOIN.NS,JAYNECOIN.NS,19012011,29.65,30.40,29.30,29.50,104888
JAYSREETE.NS,Jayshree Tea & Industries Ltd,19012011,180.00,183.00,177.00,178.15,
89862
JBCHEPHAR.NS,JB Chemicals & Pharmaceuticals Ltd.,19012011,131.05,131.75,128.80,1
29.25,52005
JBFIND.NS,JBF Industries Ltd.,19012011,174.85,179.60,172.40,178.80,629150
JCTEL.NS,JCTEL.NS,19012011,1.50,1.55,1.50,1.50,140322
JDORGOCHE.NS,JD Orgochem Limited,19012011,3.75,3.75,3.40,3.45,252
JENSONICO.NS,Jenson & Nicholson (India) Ltd,19012011,4.35,4.55,4.35,4.45,8814
JETAIRWAY.NS,Jet Airways (India) Ltd.,19012011,667.00,692.00,603.10,606.05,12896
70
JHS.NS,JHS Svendgaard Laboratories Limited,19012011,92.10,105.70,91.00,95.85,198
57
JIKIND.NS,JIK Industries Limited,19012011,9.90,10.20,9.80,9.85,6707
JINDALPHO.NS,Jindal Photo Limited,19012011,195.25,201.80,194.05,196.95,197481
JINDALPOL.NS,Jindal Poly Films Limited,19012011,480.00,492.80,472.30,475.80,7216
87
JINDALSTE.NS,Jindal Steel & Power Ltd.,19012011,696.00,706.00,675.95,690.60,1006
354
JINDALSWH.NS,Jindal South West Holdings Limited,19012011,1221.00,1244.50,1195.05
,1201.80,77465
JINDCOT.NS,Jindal Cotex Limited,19012011,105.00,106.75,103.20,103.65,62122
JINDRILL.NS,Jindal Drilling And Industries Limited,19012011,487.00,488.00,475.20
,476.95,7970
JISLJALEQ.NS,Jain Irrigation Systems Limited,19012011,228.40,229.80,220.30,220.9
0,426968
JKCEMENT.NS,JK Cement Limited,19012011,137.00,139.90,137.00,138.25,1539
JKIL.NS,JKIL.NS,19012011,154.75,157.00,151.00,151.70,5146
JKLAKSHMI.NS,JK Lakshmi Cement Limited,19012011,52.35,52.35,51.20,51.80,29388
JKPAPER.NS,JK Paper Limited,19012011,52.15,52.35,51.00,51.45,17626
JKTYRE.NS,JK Tyre & Industries Limited,19012011,121.60,122.40,120.00,120.45,4570
8
JMCPROJEC.NS,JMC Projects (India) Ltd.,19012011,175.75,181.00,173.00,177.55,403
2
JMFINANCI.NS,JM Financial Limited,19012011,28.45,29.35,28.25,28.55,483310
JMTAUTOLT.NS,JMT Auto Limited,19012011,92.95,92.95,88.10,88.20,77
JOCIL.NS,Jocil Limited,19012011,288.70,306.90,288.65,299.80,2807
JPASSOCIA.NS,Jaiprakash Associates Limited,19012011,91.60,92.80,90.00,90.95,1124
2807
JPPOWER.NS,Jppower,19012011,49.95,50.90,48.90,49.65,500453
JSL.NS,JSL Limited,19012011,99.75,101.00,99.10,99.70,32683
JSWENERGY.NS,JSW Energy Limited,19012011,86.90,87.90,84.15,86.80,606290
JSWSTEEL.NS,JSW Steel Limited,19012011,1020.00,1060.00,1002.30,1052.95,3046914
JUBILANT.NS,Jubilant Organosys Limited,19012011,256.15,259.90,246.00,249.30,1210
7
JUBLFOOD.NS,Jubilant Foodworks Limited,19012011,587.00,589.95,575.45,582.25,2739
17
JUMBO.NS,Jumbo Bag Limited,19012011,37.40,37.40,35.00,35.75,920
JUNIORBEE.NS,Benchmark Mutual Fund-Nifty Junior Benchmark ,19012011,113.40,114.2
2,112.01,113.50,43857
JUPITER.NS,Jupiter Bioscience Limited,19012011,37.45,38.05,32.25,32.60,8999730
JYOTHYLAB.NS,Jyothy Laboratories Limited,19012011,275.00,279.60,275.00,277.20,37
7630
JYOTISTRU.NS,Jyoti Structures Ltd,19012011,118.70,119.25,117.30,118.00,37108
KABRAEXTR.NS,Kabra Extrusion Technik Ltd,19012011,80.00,80.00,67.00,68.00,11014
KAJARIACE.NS,Kajaria Ceramics Ltd,19012011,72.90,75.25,72.50,74.30,66568
KAKATCEM.NS,Kakatiya Cement Sugar & Industries Ltd,19012011,76.45,78.20,76.45,76
.70,247
KALECONSU.NS,Kale Consultants Limited,19012011,102.70,102.70,98.00,98.75,17084
KALINDEE.NS,Kalindee Rail Nirman (Engineers) Limited,19012011,180.90,183.75,178.
35,179.80,558149
KALPATPOW.NS,Kalpataru Power Transmission Ltd,19012011,150.10,153.00,147.50,148.
60,38600
KALYANIFR.NS,Kalyani Forge Limited,19012011,151.20,163.90,151.20,163.90,245
KAMATHOTE.NS,Kamat Hotels (I) Ltd,19012011,92.30,99.75,92.30,97.15,3131
KANORICHE.NS,Kanoria Chemicals & Industries Ltd,19012011,32.45,32.85,31.45,31.75
,8288
KANSAINER.NS,Kansai Nerolac Paints Limited,19012011,900.00,901.00,896.00,900.00,
2027
KARURVYSY.NS,Karur Vysya Bank Ltd,19012011,526.00,527.80,513.50,517.00,74969
KAUSHALYA.NS,Kaushalya Infrastructure Development Corporat,19012011,12.80,13.50,
12.80,13.50,10385
KAVVERITE.NS,Kavveri Telecom Products Limited,19012011,124.50,124.50,118.25,118.
95,60665
KCP.NS,KCP Ltd,19012011,29.00,29.30,28.40,28.95,35912
KCPSUGIND.NS,KCP Sugar and Industries Corporation Ltd.,19012011,18.55,18.85,18.2
5,18.45,45395
KEI.NS,KEI Industries Limited,19012011,28.00,28.25,27.50,27.65,74671
KEMROCK.NS,Kemrock Industries and Exports Limited,19012011,513.00,520.00,497.00,
510.95,14561
KERNEX.NS,Kernex Microsystems (India) Limited,19012011,156.00,158.90,155.00,155.
95,92629
KESARENT.NS,Kesar Enterprises Ltd.,19012011,56.00,59.50,55.95,58.00,6114
KESORAMIN.NS,Kesoram Industries Ltd.,19012011,228.00,228.00,218.00,219.80,76570
KEYCORPSE.NS,Keynote Corp. Serv. Ltd.,19012011,71.20,71.20,71.20,71.20,5
KFA.NS,Kingfisher Airlines Limited,19012011,54.50,55.90,54.40,55.05,1521508
KGL.NS,Karuturi Global Limited,19012011,20.15,20.20,19.80,19.95,851522
KHAITANEL.NS,Khaitan Electricals Limited,19012011,138.65,143.60,138.65,140.40,40
0
KHANDSE.NS,Khandwala Securities Limited,19012011,19.85,19.85,18.45,19.10,3175
KIL.NS,Kamdhenu Ispat Limited,19012011,22.00,22.00,20.70,20.90,5944
KINETICMO.NS,Kinetic Motor Company Limited,19012011,26.55,26.75,25.80,26.00,2868
3
KIRIDYES.NS,KIRIDYES.NS,19012011,403.00,410.50,389.00,391.85,115963
KKCL.NS,Kewal Kiran Clothing Limited,19012011,600.00,600.00,554.00,582.40,4601
KLGSYSTEL.NS,KLG Systel Ltd.,19012011,78.85,80.45,77.10,77.70,99021
KMSUGAR.NS,K.M.Sugar Mills Limited,19012011,4.30,4.65,4.30,4.40,4812
KNRCON.NS,KNRCON.NS,19012011,153.00,155.25,149.95,151.70,6475
KOHINOOR.NS,Kohinoor Foods Limited,19012011,51.00,51.75,50.10,50.45,41493
KOLTEPATI.NS,Kolte - Patil Developers Limited,19012011,47.30,47.50,44.60,45.00,8
9368
KOPDRUGS.NS,KDL Biotech Limited,19012011,7.80,7.80,7.80,7.80,7
KOPRAN.NS,Kopran Ltd.,19012011,33.40,34.80,32.90,34.05,27704
KOTAKBANK.NS,Kotak Mahindra Bank Limited,19012011,408.45,417.90,403.10,413.70,81
3350
KOTAKGOLD.NS,Kotak Mutual Fund - Gold Exchange Traded Fund,19012011,1982.00,1982
.90,1974.50,1977.10,13801
KOTAKNIFT.NS,Kotak Nifty Limited,19012011,578.00,581.00,575.00,575.00,1411
KOTAKPSUB.NS,Kotak Mahindra Mutual Fund,19012011,422.00,424.00,419.00,419.00,237
KOTARISUG.NS,Kothari Sugars And Chemicals Limited,19012011,8.05,8.05,7.60,8.00,9
850
KOTHARIPE.NS,Kothari Petrochemicals Ltd,19012011,7.45,7.60,7.40,7.55,24175
KOTHARIPR.NS,Kothari Products Ltd.,19012011,407.00,416.00,400.45,405.90,620
KOUTONS.NS,Koutons Retail India Limited,19012011,41.15,42.55,40.60,41.50,100692
KPIT.NS,KPIT Cummins Infosystems Limited,19012011,161.00,161.85,152.30,154.15,82
8165
KPRMILL.NS,K.P.R. Mill Limited,19012011,168.15,174.90,168.15,171.55,2729
KRBL.NS,KRBL Limited,19012011,38.20,38.75,37.00,37.35,379881
KRISHNAEN.NS,KRISHNAEN.NS,19012011,2.40,3.15,2.40,3.15,49083
KSBPUMPS.NS,KSB Pumps Ltd.,19012011,493.05,500.00,493.00,493.30,1887
KSCL.NS,Kaveri Seed Company Limited,19012011,332.00,332.00,327.00,328.05,10578
KSE.NS,KSE Limited,19012011,175.00,178.90,175.00,178.90,49
KSERAPRO.NS,K Sera Sera Productions Limited,19012011,11.05,11.10,11.00,11.05,946
215
KSK.NS,KSK Energy Ventures Limited,19012011,106.40,107.50,104.70,105.10,117036
KSOILS.NS,K S Oils Limited,19012011,42.00,42.65,41.50,41.95,727160
KTKBANK.NS,The Karnataka Bank Limited,19012011,151.50,152.50,148.90,149.40,14385
6
LAKPRE.NS,Lakshmi Precision Screws Limited,19012011,56.15,56.60,55.75,56.30,260
LAKSHMIEF.NS,Lakshmi Energy and Foods Limited,19012011,60.20,61.85,59.50,59.75,6
6724
LAKSHMIMI.NS,Lakshmi Mills Co,19012011,2050.00,2050.00,1900.00,1912.40,331
LAKSHVILA.NS,Lakshmi Vilas Bank Ltd,19012011,104.50,105.90,103.50,103.65,66703
LANCOIN.NS,Lanco Industries Ltd,19012011,46.65,47.90,46.65,46.90,1420
LAOPALA.NS,La Opala RG Limited,19012011,65.25,68.00,65.25,66.85,2125
LAXMIMACH.NS,Lakshmi Machine Works Ltd.,19012011,2204.00,2239.50,2160.00,2209.80
,1203
LCCINFOTE.NS,LCC Infotech Limited,19012011,1.00,1.00,0.95,0.95,17060
LGBFORGE.NS,LGB Forge Limited,19012011,3.40,3.55,3.35,3.35,19999
LIBERTSHO.NS,Liberty Shoes Ltd,19012011,102.90,104.85,101.10,101.75,41258
LICHSGFIN.NS,LIC Housing Finance Ltd,19012011,157.00,172.75,156.65,170.35,310187
68
LIQUIDBEE.NS,Benchmark Asset Management Company Private Li,19012011,999.99,1000.
01,999.99,1000.00,357277
LITL.NS,Lanco Infratech Limited,19012011,54.50,55.15,52.40,52.85,3216268
LLOYDELEN.NS,Lloyd Electric & Engineering Ltd,19012011,65.70,66.75,64.00,66.00,1
5595
LLOYDFIN.NS,Lloyds Finance Ltd.,19012011,1.40,1.40,1.35,1.35,5876
LLOYDSTEE.NS,Lloyds Steel Industries Ltd.,19012011,18.90,18.95,18.40,18.75,98290
8
LML.NS,LML Ltd.,19012011,10.80,11.00,10.80,10.85,112136
LOGIXMICR.NS,Logix Microsystems Limited,19012011,24.05,24.75,22.85,23.05,11364
LOKESHMAC.NS,LOKESH MACHINES LIMITED,19012011,49.40,49.40,45.30,47.10,5798
LOTUSEYE.NS,Lotus Eye Care Hospital Limited,19012011,13.10,13.50,12.85,13.00,228
07
LPDC.NS,Landmark Property Development Company Limited,19012011,3.70,3.70,3.40,3.
50,11147
LT.NS,Larsen & Toubro Limited,19012011,1690.00,1694.70,1641.30,1651.50,2147295
LUMAXAUTO.NS,Lumax Automotive Systems Limited,19012011,40.95,41.00,40.05,40.70,1
437
LUMAXIND.NS,Lumax Industries Ltd,19012011,395.90,395.90,381.00,385.75,1694
LUMAXTECH.NS,Lumax Auto Technologies Limited,19012011,164.00,175.00,164.00,171.8
5,15215
LUPIN.NS,Lupin Limited,19012011,471.00,472.00,457.15,458.70,551573
LYKALABS.NS,Lyka Labs Ltd,19012011,25.55,26.15,25.50,25.85,5977
MADHAV.NS,Madhav Marbles and Granites Limited,19012011,25.45,25.95,25.00,25.40,1
226
MADHUCON.NS,Madhucon Projects Limited,19012011,106.00,106.10,101.90,102.40,11516
MADRASCEM.NS,Madras Cements Ltd.,19012011,98.75,100.25,96.55,97.25,108086
MADRASFER.NS,MADRASFER.NS,19012011,19.05,19.40,18.65,18.75,73839
MAGMA.NS,Magma Shrachi Finance Limited,19012011,64.50,64.50,62.10,63.45,135877
MAGNUM.NS,Magnum Ventures Limited,19012011,8.00,8.15,7.95,8.15,6862
MAHABANK.NS,Bank of Maharashtra,19012011,61.20,61.80,60.60,60.85,119288
MAHINDFOR.NS,Mahindra Forgings Limited,19012011,76.80,77.00,75.10,75.95,12479
MAHINDUGI.NS,Mahindra Ugine Steel Co. Ltd,19012011,58.50,60.85,58.50,60.05,14367
MAHLIFE.NS,Mahindra Lifespace Developers Limited,19012011,322.25,332.00,322.25,3
27.30,4076
MAHSCOOTE.NS,Maharashtra Scooters Ltd,19012011,376.00,383.80,370.00,370.00,1526
MAHSEAMLE.NS,Maharashtra Seamless Ltd,19012011,354.00,366.00,352.00,362.90,54319
MALUPAPER.NS,Malu Paper Mills Limited,19012011,13.00,14.20,12.95,13.10,1514
MALWACOTT.NS,Malwa Cotton Spg. Mills Ltd,19012011,45.50,45.50,43.25,43.30,668
MANAKSIA.NS,Manaksia Limited,19012011,75.00,78.00,75.00,77.05,6727
MANALIPET.NS,Manali Petrochemical Ltd,19012011,13.85,13.85,13.50,13.50,61838
MANALU.NS,Man Aluminium Limited,19012011,52.75,54.45,52.30,52.60,484
MANGALAM.NS,Mangalam Drugs And Organics Limited,19012011,15.00,15.55,15.00,15.15
,6548
MANGCHEFE.NS,MANGCHEFE.NS,19012011,36.80,37.20,36.20,36.65,230429
MANGLMCEM.NS,Mangalam Cement Ltd,19012011,125.50,125.50,119.65,121.10,55849
MANGTIMBE.NS,Mangalam Timber Products Ltd,19012011,18.00,18.65,18.00,18.05,1244
MANINDS.NS,Man Industries (India) Ltd.,19012011,68.15,68.90,67.00,67.55,18649
MANUGRAPH.NS,Manugraph India Ltd.,19012011,53.95,53.95,52.25,52.80,2798
MARALOVER.NS,Maral Overseas Ltd,19012011,17.00,17.20,16.15,16.30,35776
MARG.NS,Marg Limited,19012011,133.00,133.00,127.10,127.95,20243
MARICO.NS,Marico Limited,19012011,128.00,134.00,127.15,132.20,1476658
MARKSANS.NS,Marksans Pharma Limited,19012011,3.30,3.40,3.20,3.25,198457
MARUTI.NS,Maruti Udyog Limited,19012011,1284.00,1284.00,1266.50,1272.70,233334
MASTEK.NS,Mastek Ltd,19012011,173.90,173.90,158.20,167.70,275566
MAWANASUG.NS,Mawana Sugars Limited,19012011,27.00,27.10,26.40,26.60,8971
MAX.NS,Max India Ltd,19012011,141.50,143.50,140.05,142.60,187992
MAXWELL.NS,Maxwell Industries Limited,19012011,17.50,17.80,17.40,17.45,9554
MAYTASINF.NS,Maytas Infra Limited,19012011,181.50,183.70,178.15,179.85,201864
MBECL.NS,Mcnally Bharat Engineering Company Limited,19012011,217.65,226.00,217.6
5,222.35,302224
MBLINFRA.NS,MBL Infrastructures Limited,19012011,196.50,203.00,195.25,200.45,195
91
MCDHOLDIN.NS,McDowell Holdings Limited,19012011,121.65,122.00,118.00,118.35,5330
MCDOWELL-.NS,United Spirits Limited,19012011,1358.00,1359.90,1303.05,1320.00,116
449
MCLEODRUS.NS,Mcleod Russel India Limited,19012011,216.95,219.20,212.00,213.90,19
5668
MEGASOFT.NS,Megasoft Limited,19012011,27.05,27.75,26.25,26.70,15526
MEGH.NS,Meghmani Organics Limited,19012011,16.30,17.00,16.25,16.80,105856
MELSTAR.NS,Melstar Information Technologies Ltd.,19012011,9.40,9.75,9.35,9.70,28
54
MERCK.NS,Merck Limited,19012011,692.00,703.75,685.25,696.80,2882
MHRIL.NS,Mahindra Holidays & Resorts India Limited,19012011,368.00,382.00,368.00
,374.15,12783
MIC.NS,MIC Electronics Limited,19012011,31.60,31.65,30.75,30.85,165151
MICROTECH.NS,Micro Technologies (India) Limited,19012011,144.60,148.80,143.00,14
4.35,18243
MID-DAY.NS,Mid-Day Multimedia Limited,19012011,40.25,40.50,39.30,39.75,197471
MINDAIND.NS,Minda Industries Limited,19012011,274.70,286.00,274.70,276.05,2534
MINDTREE.NS,MindTree Consulting Limited,19012011,541.00,555.00,511.40,545.85,929
74
MIRCELECT.NS,MIRC Electronics Ltd.,19012011,22.10,22.75,21.90,22.00,28037
MIRZAINT.NS,Mirza International Limited,19012011,24.90,24.90,23.05,23.40,128582
MLL.NS,Mercator Lines Limited,19012011,49.40,49.75,48.25,48.85,708361
MMFL.NS,MM Forgings Ltd.,19012011,121.50,124.70,119.05,119.75,2391
MMTC.NS,MMTC Limited,19012011,1059.70,1098.00,1055.05,1064.60,15906
MONNETISP.NS,Monnet Ispat Ltd,19012011,544.50,560.00,544.50,552.00,14505
MONSANTO.NS,Monsanto India Limited,19012011,1720.00,1763.95,1720.00,1727.00,729
MORARJETE.NS,MORARJETE.NS,19012011,21.05,23.50,21.05,21.50,845
MOREPENLA.NS,Morepen Laboratories Ltd,19012011,5.70,5.80,5.65,5.70,134752
MOSERBAER.NS,Moser-Baer (I) Ltd,19012011,55.15,55.80,54.35,55.05,321440
MOTHERSUM.NS,Motherson Sumi Systems Ltd.,19012011,167.50,174.80,167.50,173.55,14
6804
MOTILALOF.NS,Motilal Oswal Financial Services Limited,19012011,144.50,147.55,142
.10,143.60,5060
MOTOGENFI.NS,The Motor & General Finance Ltd,19012011,46.50,46.50,45.00,46.50,68
53
MPHASIS.NS,MphasiS Limited,19012011,690.00,690.00,675.10,681.00,122457
MPSLTD.NS,Mpsltd,19012011,42.15,42.15,40.50,41.15,1957
MRF.NS,MRF Ltd.,19012011,6580.00,6580.00,6460.00,6491.00,3411
MRO-TEK.NS,MRO-TEK Limited,19012011,22.00,22.00,21.05,21.35,7872
MRPL.NS,Mangalore Refinery and Petrochemicals Ltd.,19012011,70.00,70.65,69.30,70
.10,469679
MSPL.NS,MSP Steel & Power Limited,19012011,63.00,63.55,61.00,61.30,291609
MTNL.NS,Mahanagar Telephone Nigam Ltd.,19012011,51.50,52.30,50.85,51.15,562945
MUDRA.NS,Mudra Lifestyle Limited,19012011,59.40,59.40,56.50,56.70,8814
MUKANDENG.NS,Mukand Engineers Limited,19012011,38.15,40.80,37.25,37.80,9759
MUKANDLTD.NS,Mukand Limited,19012011,55.50,55.50,53.20,53.90,27488
MUKTAARTS.NS,Mukta Arts Ltd.,19012011,46.50,46.50,46.30,46.30,301
MUNDRAPOR.NS,Mundra Port and Special Economic Zone Limited,19012011,140.05,142.0
0,138.60,139.80,379533
MUNJALAU.NS,Munjal Auto Industries Limited,19012011,114.00,114.50,112.50,114.05,
874
MUNJALSHO.NS,Munjal Showa Ltd,19012011,48.25,50.95,48.25,50.30,3131
MURLIIND.NS,Murli Industries Limited,19012011,41.20,41.20,39.25,39.95,23194
MURUDCERA.NS,Murudeshwar Ceramics Ltd,19012011,21.05,21.70,20.85,21.40,2831
MVL.NS,MVL Limited,19012011,29.15,29.95,28.75,29.30,377496
MVLIND.NS,MVL Industries Limited,19012011,19.00,19.50,18.65,19.05,2001
MYSOREBAN.NS,State Bank Of MySore,19012011,662.00,668.95,648.00,653.95,2188
NAGARCONS.NS,Nagarjuna Construction Co. Ltd,19012011,121.90,121.90,113.70,115.45
,1080814
NAGARFERT.NS,Nagarjuna Fertiliser & Chemicals Ltd.,19012011,29.55,29.70,29.10,29
.20,1809771
NAGREEKCA.NS,Nagreeka Capital & Infrastructure Limited,19012011,36.25,36.25,35.4
0,35.40,300
NAGREEKEX.NS,Nagreeka Exports Limited,19012011,35.00,38.00,34.50,34.70,3688
NAHARCAP.NS,NAHARCAP.NS,19012011,77.00,77.35,74.50,75.15,7823
NAHARINDU.NS,Nahar Industrial Enterprises Limited,19012011,68.00,68.00,66.40,67.
20,6631
NAHARINVS.NS,Nahar Investments and Holding Limited,19012011,38.05,39.00,38.05,38
.55,375
NAHARSPIN.NS,Nahar Spinning Mills Ltd.,19012011,109.20,112.90,108.00,108.65,1755
7
NANDAN.NS,Nandan Exim Limited,19012011,2.20,2.30,2.20,2.25,82026
NATCOPHAR.NS,Natco Pharma Limited,19012011,290.35,294.95,286.30,287.40,22794
NATIONALU.NS,National Aluminium Company Limited,19012011,380.00,384.70,377.55,38
0.60,35024
NATNLSTEE.NS,NATIONAL STEEL AND AGRO INDUSTRIES LIMITED,19012011,21.35,21.70,21.
20,21.45,8101
NAVINFLUO.NS,Navin Fluorine International Limited,19012011,279.05,283.80,277.00,
280.75,21214
NAVNETPUB.NS,Navneet Publications Ltd.,19012011,62.30,63.60,61.10,63.20,240495
NBVENTURE.NS,Nava Bharat Ventures Limited,19012011,325.00,330.55,316.10,318.50,8
343
NCLIND.NS,NCL Industries Limited,19012011,28.10,30.00,28.05,28.40,17142
NDTV.NS,New Delhi Television Limited,19012011,82.00,84.50,81.10,82.25,88346
NECLIFE.NS,Nectar Lifesciences Limited,19012011,27.80,27.90,27.10,27.45,47961
NELCAST.NS,Nelcast Limited,19012011,133.65,137.40,128.60,132.90,1109252
NELCO.NS,NELCO Limited,19012011,103.45,104.75,101.50,102.30,72433
NEOCURE.NS,Neocure Therapeutics Ltd,19012011,4.05,4.05,3.85,3.90,4789
NEPCMICON.NS,NEPC India Ltd,19012011,5.15,5.45,4.55,5.30,24359
NESCO.NS,NESCO.NS,19012011,491.65,502.00,485.50,496.40,1648
NESTLEIND.NS,Nestle India Limited,19012011,3652.00,3666.00,3637.00,3650.65,5313
NETWORK18.NS,Network 18 Fincap Limited,19012011,138.50,144.00,134.55,141.95,2287
2
NEULANDLA.NS,Neuland Laboratories Ltd,19012011,128.90,128.90,123.05,128.50,603
NEYVELILI.NS,Neyveli Lignite Corporation Limited,19012011,122.30,123.25,120.30,1
20.75,107725
NFL.NS,National Fertilizers Limited,19012011,98.95,100.95,97.55,98.15,108766
NHPC.NS,NHPC Limited,19012011,26.55,26.90,26.45,26.55,5192610
NICCO.NS,Nicco Corporation Limited,19012011,3.50,3.65,3.35,3.45,103578
NIFTYBEES.NS,Benchmark Mutual Fund,19012011,582.25,584.88,575.35,578.91,85179
NIITLTD.NS,NIIT Limited,19012011,56.20,56.40,55.45,56.20,132182
NIITTECH.NS,NIIT Technologies Limited,19012011,210.50,217.95,210.00,211.70,30897
8
NILKAMAL.NS,Nilkamal Limited,19012011,340.00,340.00,332.00,334.45,1532
NIPPOBATR.NS,Nippo Batteries Co. Limited,19012011,423.00,430.50,415.00,420.75,91
9
NIRMA.NS,Nirma Ltd.,19012011,239.00,249.95,238.50,245.30,413811
NISSAN.NS,NISSAN.NS,19012011,3.00,3.05,2.95,3.00,106545
NITCO.NS,Nitco Tiles Limited,19012011,61.10,61.95,60.00,60.60,23130
NITINFIRE.NS,Nitin Fire Protection Industries Limited,19012011,72.05,73.95,71.50
,72.35,39705
NITINSPIN.NS,Nitin Spinners Limited,19012011,11.60,11.75,11.40,11.50,19967
NMDC.NS,NMDC.NS,19012011,265.50,269.40,265.20,266.95,112516
NOCIL.NS,National Organic Chemical Industries Ltd.,19012011,18.20,18.40,17.75,17
.80,135904
NOIDATOLL.NS,Noida Toll Bridge Company Ltd,19012011,28.30,28.90,28.05,28.20,5634
07
NORBTEAEX.NS,Norben Tea & Exports Ltd.,19012011,11.25,11.35,11.00,11.00,19959
NORTHGATE.NS,Northgate Technologies Limited,19012011,15.40,15.90,15.15,15.55,352
02
NOVOPANIN.NS,Novopan Industries Limited,19012011,31.50,31.50,30.10,30.85,200
NRBBEARIN.NS,NRB Bearing Limited,19012011,51.55,52.45,51.15,51.45,37095
NRC.NS,NRC Ltd.,19012011,8.15,8.70,7.95,8.25,16068
NSIL.NS,Nalwa Sons Investments Limited,19012011,893.10,919.80,889.00,909.90,38
NTPC.NS,NTPC Limited,19012011,189.30,191.25,186.50,187.15,2609744
NUCHEM.NS,Nuchem Ltd,19012011,6.25,6.90,6.00,6.00,16308
NUCLEUS.NS,Nucleus Software Exports Limited,19012011,122.40,123.50,120.00,120.55
,24251
NUMERICPW.NS,Numeric Power Systems Limited,19012011,275.50,279.50,273.70,274.70,
438
NUTEK.NS,Nu Tek India Limited,19012011,16.00,16.45,16.00,16.45,734180
OCL.NS,OCL India Ltd.,19012011,103.00,104.95,103.00,104.05,2247
OFSS.NS,Oracle Financial Services Software Limited,19012011,2278.00,2303.15,2262
.50,2291.85,20270
OIL.NS,Oil India Limited,19012011,1314.00,1320.00,1306.00,1309.95,231219
OILCOUNTU.NS,Oil Country Tubular Ltd,19012011,88.80,89.85,86.35,87.00,19288
OISL.NS,OCL Iron and Steel Limited,19012011,63.00,64.75,63.00,63.50,13974
OMAXAUTO.NS,OMAX AUTOS LIMITED,19012011,45.95,46.45,45.30,46.10,2681
OMAXE.NS,Omaxe Limited,19012011,129.00,144.80,129.00,142.15,292375
OMNITECH.NS,Omnitech Infosolutions Limited,19012011,182.90,185.50,176.60,178.75,
19167
ONGC.NS,Oil & Natural Gas Corpn Ltd,19012011,1171.10,1184.25,1155.00,1158.85,695
367
ONMOBILE.NS,ONMOBILE.NS,19012011,250.00,259.80,246.50,253.25,304530
ONWARDTEC.NS,Onward Technologies Ltd,19012011,48.40,48.40,48.35,48.35,10552
OPTOCIRCU.NS,Opto Circuits (India) Limited,19012011,252.00,267.00,245.20,263.20,
3688823
ORBITCORP.NS,Orbit Corporation Limited,19012011,63.80,65.35,63.20,64.25,547154
ORCHIDCHE.NS,Orchid Chemicals & Pharmaceuticals Ltd,19012011,305.00,308.50,292.4
0,301.70,12943312
ORIENTABR.NS,Orient Abrasives Limited,19012011,34.10,35.75,34.10,34.70,26523
ORIENTBAN.NS,Oriental Bank of Commerce,19012011,350.20,364.95,347.55,362.85,7275
51
ORIENTCER.NS,Orient Ceramics & Industrial Limited,19012011,67.00,67.00,64.65,65.
00,274
ORIENTHOT.NS,Oriental Hotels Ltd,19012011,31.80,31.80,30.55,30.75,7609
ORIENTPPR.NS,Orient Paper & Industries Ltd,19012011,48.10,48.50,47.75,48.05,1300
60
OUDHSUG.NS,Oudh Sugar Mills Ltd,19012011,37.40,37.40,35.50,35.75,4739
PAGEIND.NS,Page Industries Limited,19012011,1559.00,1570.00,1528.00,1553.05,506
PANACEABI.NS,Panacea Biotec Ltd.,19012011,184.50,193.80,184.20,192.25,7040
PANORAMUN.NS,Panoramic Universal Limited,19012011,20.75,21.00,20.20,20.50,28177
PANTALOON.NS,Pantaloon Retail (India) Ltd.,19012011,304.35,311.45,293.25,298.20,
279811
PAPERPROD.NS,The Paper Products Limited,19012011,54.95,58.25,54.60,56.45,111912
PARACABLE.NS,Paramount Communications Ltd,19012011,5.75,5.80,5.60,5.65,59276
PARAL.NS,Parekh Aluminex Limited,19012011,302.90,304.00,291.65,296.90,11768
PAREKHPLA.NS,Parekh Platinum Ltd,19012011,6.00,6.45,5.15,5.80,7519
PARSVNATH.NS,Parsvnath Developers Limited,19012011,51.80,54.00,51.25,51.75,10725
18
PATELENG.NS,Patel Engineering Limited,19012011,248.20,256.20,248.05,252.80,12715
9
PATINTLOG.NS,Patel Integrated Logistics Limited,19012011,27.30,28.70,26.50,27.20
,1993
PATNI.NS,Patni Computer Systems Limited,19012011,466.00,469.00,465.00,466.35,174
922
PATSPINLT.NS,Patspin India Ltd,19012011,16.20,17.40,16.15,17.30,731
PBAINFRA.NS,PBA Infrastructure Limited,19012011,71.50,73.50,69.80,72.15,147326
PDUMJEIND.NS,PDUMJEIND.NS,19012011,20.50,20.50,20.00,20.00,105
PDUMJEPUL.NS,Pudumjee Pulp & Paper Mills Ltd.,19012011,22.10,22.15,22.00,22.00,1
377
PEACOCKIN.NS,Peacock Industries Ltd,19012011,2.70,3.10,2.70,2.90,6121
PEARLPOLY.NS,Pearl Polymers Ltd,19012011,16.20,17.65,15.20,16.05,2113
PENINLAND.NS,Peninsula Land Limited,19012011,57.45,58.00,56.85,57.50,19188
PEPL.NS,PEPL.NS,19012011,3.70,3.85,3.40,3.70,457
PETRONENG.NS,Petron Engineering Construction Ltd.,19012011,345.00,358.00,343.00,
348.50,563
PETRONET.NS,Petronet LNG Limited,19012011,132.00,136.50,131.25,132.35,4922629
PFC.NS,Power Finance Corporation Limited,19012011,282.00,294.40,282.00,285.35,10
10360
PFIZER.NS,Pfizer Ltd.,19012011,1261.00,1263.00,1236.35,1255.75,6163
PFOCUS.NS,Prime Focus Limited,19012011,57.00,58.25,55.60,57.45,56138
PGHH.NS,Procter & Gamble Hygiene and Health Care Limi,19012011,1663.00,1700.00,1
660.00,1675.95,556
PHILIPCAR.NS,Phillips Carbon Black Ltd.,19012011,137.05,142.00,137.05,139.30,183
94
PHOENIXLT.NS,The Phoenix Mills Limited,19012011,218.00,218.00,204.00,207.95,1161
5
PIDILITIN.NS,Pidilite Industries Ltd,19012011,144.50,145.80,143.50,144.25,21776
PIONEEREM.NS,Pioneer Embroideries Limited,19012011,20.95,21.05,19.55,20.75,5934
PIPAVAVYD.NS,Pipavav Shipyard Limited,19012011,80.30,83.85,79.75,83.45,1205923
PIRGLASS.NS,PIRGLASS.NS,19012011,103.50,110.00,98.55,105.30,132702
PIRHEALTH.NS,Piramal Healthcare Limited,19012011,465.00,467.15,460.00,461.60,119
165
PIRLIFE.NS,PIRLIFE.NS,19012011,106.25,109.40,105.00,105.70,3794
PITTILAM.NS,Pitti Laminations Limited,19012011,38.50,40.00,38.50,39.80,4246
PLASTIBLE.NS,Plastiblends India Limited,19012011,178.00,178.00,168.40,169.45,461
PLETHICO.NS,Plethico Pharmaceuticals Limited,19012011,365.00,372.00,363.25,367.8
0,21417
PNB.NS,Punjab National Bank,19012011,1142.10,1152.15,1135.05,1141.40,145112
PNBGILTS.NS,PNB Gilts Limited,19012011,25.25,25.45,23.65,23.95,526913
PNC.NS,Pritish Nandy Communications Ltd.,19012011,18.70,18.80,18.70,18.80,3939
POCHIRAJU.NS,Pochiraju Industries Limited,19012011,18.65,18.85,18.40,18.60,3573
POLARIND.NS,POLARIND.NS,19012011,4.35,4.80,4.35,4.50,1966
POLARIS.NS,Polaris Software Lab Limited,19012011,180.00,185.55,177.25,180.65,138
5624
POLYPLEX.NS,Polyplex Corporation Ltd.,19012011,285.10,318.00,285.10,305.75,37696
0
PONNIEROD.NS,Ponni Sugars (Erode) Limited,19012011,107.05,112.40,105.00,107.55,3
105
POWERGRID.NS,Power Grid Corporation of India Limited,19012011,97.85,99.00,97.40,
97.90,4602173
PPAP.NS,Precision Pipes And Profiles Company Limited,19012011,103.70,105.10,103.
00,103.50,5625
PRAENG.NS,Prajay Engineers Syndicate Limited,19012011,14.45,16.50,14.45,15.85,61
730
PRAJIND.NS,Praj Industries Ltd,19012011,84.20,84.60,81.25,82.20,2439943
PRAKASH.NS,Prakash Industries Ltd,19012011,103.50,106.90,103.30,104.25,69774
PRATIBHA.NS,Pratibha Industries Limited,19012011,62.25,62.90,60.55,60.90,71556
PRECOT.NS,Precot Meridian Limited,19012011,201.00,201.00,185.60,185.60,934
PRECWIRE.NS,Precision Wires India Ltd,19012011,113.90,115.00,113.35,113.35,1751
PREMIER.NS,Premier Limited,19012011,103.00,111.00,103.00,108.60,77289
PRETAILDV.NS,Pantaloon Retail (India) Ltd,19012011,253.00,259.45,245.30,252.35,8
531
PRICOL.NS,Pricol Limited,19012011,22.60,22.60,21.10,21.30,12205
PRIMESECU.NS,Prime Securities Limited,19012011,32.00,32.00,30.80,31.00,4875
PRISMCEM.NS,Prism Cements Ltd,19012011,49.00,50.85,48.40,48.65,505603
PRITHVI.NS,Prithvi Information Solutions Limited,19012011,37.00,37.75,36.10,36.2
0,8148
PROVOGUE.NS,Provogue (India) Limited,19012011,51.80,52.50,50.35,50.55,211923
PSL.NS,PSL Limited,19012011,88.05,89.00,86.15,86.50,66117
PSUBNKBEE.NS,Benchmark Mutual Fund - PSU Bank Benchmark Ex,19012011,411.90,413.0
0,407.00,409.76,308
PTC.NS,PTC India Limited,19012011,112.00,113.00,111.00,111.60,295740
PTL.NS,PTL Enterprises Limited,19012011,24.30,25.10,23.95,24.00,2814
PUNJABCHE.NS,Punjab Chemicals & Crop Protection Limited,19012011,110.85,110.85,1
06.00,107.05,1720
PUNJLLOYD.NS,Punj Lloyd Limited,19012011,99.45,101.10,98.50,98.90,1769477
PURVA.NS,Puravankara Projects Limited,19012011,107.00,108.00,105.55,107.15,21511
PVP.NS,PVP Ventures Limited,19012011,13.00,13.00,12.20,12.25,273732
PVR.NS,PVR Limited,19012011,141.00,143.00,140.00,140.40,23294
QGOLDHALF.NS,QGOLDHALF.NS,19012011,985.00,990.00,982.05,984.50,219
QNIFTY.NS,Quantum Index Fund -Exchange Traded Fund (ETF,19012011,583.00,583.00,5
72.01,572.01,84
QUINTEGRA.NS,Quintegra Solutions Limited,19012011,10.05,10.35,9.75,9.75,17144
RADAAN.NS,Radaan Mediaworks India Limited,19012011,2.95,3.00,2.70,2.85,11301
RADICO.NS,Radico Khaitan Limited,19012011,151.90,151.90,143.20,145.05,320165
RAINCOM.NS,RAINCOM.NS,19012011,175.80,181.80,175.80,178.15,14532
RAJESHEXP.NS,Rajesh Exports Ltd.,19012011,132.50,133.45,130.70,131.80,257923
RAJOIL.NS,Raj Oil Mills Limited,19012011,38.15,39.90,38.15,38.75,76115
RAJRAYON.NS,Raj Rayon Limited,19012011,12.90,12.90,12.05,12.35,14212
RAJSREESU.NS,Rajshree Sugars & Chemicals Ltd,19012011,68.25,69.50,67.65,68.60,40
13
RAJTV.NS,Raj Television Network Limited,19012011,53.00,54.50,50.60,51.95,8697
RAJVIR.NS,Rajvir Industries Limited,19012011,197.60,197.60,185.00,185.05,73
RALLIS.NS,Rallis India Ltd.,19012011,1319.00,1330.00,1302.00,1321.75,7277
RAMANEWS.NS,Rama Newsprint and Papers Limited,19012011,18.50,18.95,18.35,18.85,1
4737
RAMCOIND.NS,Ramco Industries Ltd,19012011,52.30,53.40,51.50,52.85,10428
RAMCOSYS.NS,Ramco Systems Limited,19012011,114.00,115.75,112.50,114.70,8525
RAMSARUP.NS,Ramsarup Industries Limited,19012011,22.45,23.45,22.25,22.60,47208
RANASUG.NS,Rana Sugars Ltd,19012011,7.35,7.35,7.15,7.15,317941
RANBAXY.NS,Ranbaxy Laboratories Ltd,19012011,587.00,587.40,570.50,573.40,388531
RANEENGIN.NS,Rane Engine Valve Limited,19012011,269.00,289.80,269.00,279.70,40
RANEHOLDI.NS,Rane Holdings Limited,19012011,268.75,272.45,268.00,269.90,1738
RANEHOLDI.NS,Rane Holdings Limited,19012011,268.75,272.45,268.00,269.90,1738
RATNAMANI.NS,Ratnamani Metals & Tubes Limited,19012011,123.00,125.90,121.50,124.
50,12562
RAYMOND.NS,Raymond Ltd.,19012011,331.00,337.45,330.05,333.00,207080
RBL.NS,Rane Brake Lining Limited,19012011,137.00,138.80,136.50,136.55,205
RCF.NS,Rashtriya Chemicals and Fertilizers Ltd.,19012011,83.30,84.25,82.35,82.75
,1001517
RCOM.NS,Reliance Communications Limited,19012011,132.00,133.70,129.60,130.80,257
2383
RECLTD.NS,RECLTD.NS,19012011,263.30,277.25,261.70,275.15,3039908
REDINGTON.NS,Redington (India) Limited,19012011,73.10,73.50,71.55,73.00,24041
REFEX.NS,Refex Refrigerants Limited,19012011,43.00,45.05,43.00,44.85,24105
REGENCERA.NS,Regency Ceramics Ltd.,19012011,7.05,7.05,7.05,7.05,1000
REIAGROLT.NS,Rei Agro Limited,19012011,27.05,27.30,26.30,26.45,515145
REISIXTEN.NS,REI Six Ten Retail Limited,19012011,59.80,59.80,57.25,57.70,4102
RELBANK.NS,Reliance Mutual Fund -Banking Exchange Traded,19012011,1030.00,1069.8
0,1030.00,1069.80,20
RELCAPITA.NS,Reliance Capital Limited,19012011,585.05,589.00,576.00,581.35,74370
2
RELGOLD.NS,Reliance Mutual Fund - Gold Exchange Traded F,19012011,1945.00,1945.0
0,1918.10,1921.35,1775
RELIANCE.NS,Reliance Industries Ltd,19012011,999.60,1005.00,975.00,980.15,536977
5
RELIGARE.NS,Religare Enterprises Limited,19012011,463.20,481.95,463.20,465.90,44
155
RELINFRA.NS,RELINFRA.NS,19012011,707.80,733.40,707.05,721.25,2635196
RELMEDIA.NS,Relmedia,19012011,184.70,187.80,181.10,182.05,459134
RENUKA.NS,Shree Renuka Sugars Limited,19012011,86.95,87.20,84.50,84.95,6208311
REPRO.NS,Repro India Limited,19012011,103.00,105.10,103.00,104.10,1527
RESURGERE.NS,Resurgere Mines & Minerals India Limited,19012011,1.15,1.15,1.10,1.
10,1212162
REVATHI.NS,Revathi Equipment Limited,19012011,578.00,578.00,570.00,570.00,14
RICOAUTO.NS,Rico Auto Industries Ltd,19012011,18.00,18.00,17.55,17.65,119728
RIIL.NS,Reliance Industrial Infrastructure Limited,19012011,634.20,653.00,628.05
,635.10,134430
RJL.NS,Renaissance Jewellery Limited,19012011,70.60,72.75,70.60,70.75,606
RKFORGE.NS,Ramkrishna Forgings Limited,19012011,126.00,126.00,115.25,116.85,1571
RMCL.NS,Radha Madhav Corporation Limited,19012011,10.80,11.00,10.80,10.95,5061
RML.NS,Rane (Madras) Limited,19012011,161.00,164.30,160.10,163.25,897
ROHITFERR.NS,Rohit Ferro-Tech Limited,19012011,46.15,48.10,46.15,46.75,29071
ROHLTD.NS,Royal Orchid Hotels Limited,19012011,70.50,72.95,70.50,71.65,4841
ROLTA.NS,Rolta India Ltd.,19012011,145.90,148.95,143.60,147.10,1137931
ROMAN.NS,Roman Tarmat Limited,19012011,37.50,37.90,36.70,36.85,1223
RPGLIFE.NS,RPG Life Sciences Limited,19012011,78.50,80.00,75.00,75.70,13554
RPOWER.NS,RPOWER.NS,19012011,138.00,139.95,136.85,137.45,1700431
RSSOFTWAR.NS,R. S. Software (India) Limited,19012011,42.20,42.85,41.75,41.95,351
8
RSWM.NS,RSWM Limited,19012011,177.00,177.00,162.55,163.50,3967
RSYSTEMS.NS,R Systems International Limited,19012011,140.00,140.95,138.25,139.05
,1216
RUBYMILLS.NS,The Ruby Mills Ltd,19012011,903.80,903.80,873.00,892.75,77
RUCHINFRA.NS,Ruchi Infrastructure Ltd.,19012011,21.65,21.65,21.00,21.35,13453
RUCHIRA.NS,Ruchira Papers Limited,19012011,18.25,18.30,17.60,18.05,19938
RUCHISOYA.NS,Ruchi Soya Industries Ltd.,19012011,109.00,115.00,108.60,114.00,195
0769
SABERORGA.NS,Sabero Organics Gujarat Ltd,19012011,51.05,52.10,50.50,51.35,17978
SABTN.NS,Sri Adhikari Brothers Television Network Limi,19012011,47.20,49.65,47.2
0,48.00,1883
SADBHAV.NS,Sadbhav Engineering Limited,19012011,101.05,103.90,101.00,102.55,1600
08
SAGCEM.NS,Sagar Cements Ltd.,19012011,140.00,140.80,135.00,140.65,106
SAHPETRO.NS,Sah Petroleums Limited,19012011,23.20,24.00,23.10,24.00,783
SAIL.NS,Steel Authority of India Ltd.,19012011,162.45,171.50,162.00,169.75,77327
13
SAKHTISUG.NS,Sakthi Sugars Ltd.,19012011,50.50,51.40,49.50,50.15,118303
SAKSOFT.NS,Saksoft Limited,19012011,49.95,52.00,49.95,50.60,42723
SAKUMA.NS,Sakuma Exports Limited,19012011,15.00,15.60,15.00,15.15,303
SALORAINT.NS,Salora International Ltd.,19012011,35.00,38.70,35.00,38.00,510
SALSTEEL.NS,S.A.L. Steel Limited,19012011,8.70,8.95,8.50,8.85,61079
SAMBHAAV.NS,Sambhaav Media Limited,19012011,2.50,2.55,2.40,2.55,3405
SAMTEL.NS,Samtel Color Ltd.,19012011,9.85,10.30,9.85,9.90,14445
SANDESH.NS,The Sandesh Limited,19012011,290.00,305.00,290.00,293.40,1988
SANGAMIND.NS,Sangam (India) Ltd.,19012011,38.00,38.55,37.20,37.60,21520
SANGHIIND.NS,Sanghi Industries Limited,19012011,23.75,24.25,23.50,23.55,3685
SANGHIPOL.NS,Sanghi Polyesters Ltd.,19012011,2.55,2.70,2.55,2.60,20171
SANGHVIMO.NS,Sanghvi Movers Ltd.,19012011,150.00,151.00,148.10,149.75,3573
SANWARIA.NS,Sanwaria Agro Oils Limited,19012011,150.50,157.00,147.00,150.40,1205
9
SARDAEN.NS,Sarda Energy And Min,19012011,289.50,292.30,284.50,286.10,26660
SAREGAMA.NS,Saregama India Limited,19012011,66.20,70.85,66.20,68.00,2742
SARLAPOLY.NS,Sarla Performance Fibers Limited,19012011,124.70,129.90,124.70,127.
10,250
SASKEN.NS,Sasken Communication Technologies Limited,19012011,171.20,173.90,170.0
5,172.30,42152
SATHAISPA.NS,Sathavahana Ispat Ltd,19012011,50.00,50.80,49.75,49.95,5929
SATYAMCOM.NS,Satyam Computer Services Ltd,19012011,66.40,67.70,65.85,66.40,47554
14
SBBJ.NS,State Bank of Bikaner and Jaipur,19012011,583.50,590.00,575.20,579.10,63
33
SBIGETS.NS,SBI Mutual Fund - SBI Gold Exchange Traded Sc,19012011,2021.00,2026.5
5,2016.25,2018.90,1807
SBIN.NS,State Bank of India,19012011,2561.90,2565.85,2487.25,2501.75,2281975
SBT.NS,State Bank of Travancore,19012011,750.15,769.90,727.10,760.90,8170
SCI.NS,Shipping Corporation Of India Ltd.,19012011,118.00,118.95,116.75,118.05,1
030971
SEAMECLTD.NS,SEAMEC Limited,19012011,123.55,127.10,123.55,126.20,2327
SEINVEST.NS,S.E. Investments Limited,19012011,22.50,22.50,20.10,20.40,1654513
SELAN.NS,Selan Exploration Technology Limited,19012011,367.50,368.30,356.20,363.
05,22139
SELMCL.NS,SEL Manufacturing Company Limited,19012011,20.50,20.65,19.80,19.95,697
886
SESAGOA.NS,Sesa Goa Ltd.,19012011,314.85,325.35,314.25,323.70,2719123
SESHAPAPE.NS,Seshasayee Paper and Boards Ltd,19012011,230.30,234.95,225.20,227.7
5,1477
SGFL.NS,Shree Ganesh Forgings Limited,19012011,7.50,7.50,7.50,7.50,500
SGL.NS,Shivalik Global Limited,19012011,6.10,6.30,5.80,5.80,1518
SHAHALLOY.NS,Shah Alloys Limited,19012011,14.00,15.20,14.00,14.10,4106
SHANTIGEA.NS,Shanthi Gears Ltd,19012011,41.65,41.65,40.55,40.80,29485
SHARIABEE.NS,Benchmark Mutual Fund - Shariah Benchmark Exc,19012011,131.00,131.2
5,131.00,131.00,153
SHARRESLT.NS,Sharyans Resources Ltd.,19012011,66.00,66.00,61.60,65.85,862
SHASUNCHE.NS,Shasun Chemicals and Drugs Ltd.,19012011,66.85,67.25,65.65,66.15,80
515
SHILPAMED.NS,Shilpa Medicare Limited,19012011,259.00,259.00,240.00,246.45,1567
SHIVAMAUT.NS,Shivam Autotech Limited,19012011,129.95,130.00,129.60,129.80,221
SHIVTEX.NS,Shiva Texyarn Limited,19012011,52.70,53.55,51.60,52.50,9005
SHIV-VANI.NS,Shiv-Vani Oil & Gas Exploration Services Limi,19012011,332.00,338.5
0,332.00,334.05,4162
SHLAKSHMI.NS,Shri Lakshmi Cotsyn Limited,19012011,111.40,114.40,105.15,106.90,40
192
SHOPERSTO.NS,Shopper?s Stop Limited,19012011,358.45,358.45,332.65,345.00,13469
SHPRE.NS,Shree Precoated Steels,19012011,8.10,9.65,8.10,9.05,13062
SHREEASHT.NS,Shree Ashtavinayak Cine Vision Limited,19012011,6.35,6.35,5.75,6.35
,114068280
SHREECEM.NS,Shree Cements Ltd,19012011,1793.00,1798.95,1779.00,1788.70,30898
SHREERAMA.NS,SHREERAMA.NS,19012011,6.70,6.75,6.55,6.65,9020
SHRENUJ.NS,Shrenuj & Co Ltd,19012011,39.65,39.75,38.35,38.90,55717
SHREYAS.NS,Shreyas Shipping & Logistics Limited,19012011,35.45,36.35,34.20,34.85
,2501
SHRIRAMCI.NS,Shriram City Union Finance Limited,19012011,535.75,555.00,520.30,53
0.00,1324
SHRIRAMEP.NS,SHRIRAMEP.NS,19012011,189.00,193.95,187.30,190.10,4939
SHYAMTEL.NS,Shyam Telecom Limited,19012011,47.00,48.45,45.60,45.90,8312
SICAGEN.NS,Sicagen India Limited,19012011,24.50,25.00,23.80,24.75,21213
SICAL.NS,Sical Logistics Limited,19012011,76.20,77.70,75.85,76.90,43564
SIEMENS.NS,Siemens Ltd,19012011,746.00,746.00,725.10,732.40,240407
SIL.NS,SIL.NS,19012011,30.90,32.40,30.90,32.40,2228
SILINV.NS,SIL Investments Limited,19012011,100.90,110.80,100.90,105.40,522
SIMBHSUGA.NS,Simbhaoli Sugars Limited,19012011,45.90,47.00,44.60,45.65,71177
SIMPLEX.NS,Simplex Projects Limited,19012011,225.00,228.50,220.30,221.25,5927
SIMPLEXIN.NS,Simplex Infrastructures Limited,19012011,365.00,370.00,361.20,363.7
5,924
SINTEX.NS,Sintex Industries Ltd.,19012011,160.90,161.30,152.60,153.50,1434274
SIRPAPER.NS,The Sirpur Paper Mills Ltd,19012011,51.20,53.45,51.20,53.00,2401
SITASHREE.NS,SITASHREE.NS,19012011,6.50,7.00,6.35,6.75,7060
SIYSIL.NS,Siyaram Silk Mills Ltd,19012011,303.70,314.55,297.00,297.25,1114
SKFINDIA.NS,SKF India Limited,19012011,506.00,517.80,499.10,512.75,6877
SKMEGGPRO.NS,SKM Egg Products Export (India) Ltd.,19012011,13.25,13.50,13.20,13.
35,12169
SKUMARSYN.NS,S. Kumars Nationwide Ltd,19012011,74.45,75.20,72.85,74.25,889504
SMARTLINK.NS,Smartlink,19012011,53.80,53.80,52.05,52.50,11210
SMSPHARMA.NS,SMS Pharmaceuticals Limited,19012011,185.00,191.00,185.00,189.65,57
44
SOBHA.NS,Sobha Developers Limited,19012011,272.30,281.50,269.00,279.80,122192
SOLARINDS.NS,Solar Industries India Limited,19012011,544.05,560.10,541.10,552.20
,1090
SOMANYCER.NS,Somany Ceramics Limited,19012011,52.00,52.00,49.80,50.20,9463
SOMATEX.NS,Soma Textiles & Industries Ltd.,19012011,9.40,9.45,9.05,9.25,8137
SONASTEER.NS,Sona Koyo Steering Systems Ltd.,19012011,16.90,17.20,16.80,17.05,30
430
SONATSOFT.NS,Sonata Software Ltd,19012011,46.00,46.85,43.80,44.25,398205
SOTL.NS,Sotl,19012011,522.50,522.50,495.80,500.10,2113
SOUTHBANK.NS,The South Indian Bank Ltd.,19012011,22.75,22.85,22.40,22.60,2616721
SPARC.NS,Sun Pharma Advanced Research Company Limited,19012011,82.50,84.50,82.05
,83.85,93521
SPENTEX.NS,Spentex Industries Ltd,19012011,16.00,17.75,16.00,17.30,3998
SPIC.NS,Southern Petrochemicals Industries Corporatio,19012011,21.45,21.70,20.75
,20.90,332854
SPICEMOBI.NS,SPICEMOBI.NS,19012011,102.50,102.50,98.50,100.05,57978
SPLIL.NS,SPL Industries Limited,19012011,6.15,6.65,6.15,6.35,498
SRF.NS,SRF Ltd.,19012011,322.65,340.70,319.10,336.65,243513
SRGINFOTE.NS,SRGINFOTE.NS,19012011,0.70,0.70,0.65,0.65,10004
SRHHLINDS.NS,SRHHL Industries Limited,19012011,4.45,6.00,4.25,5.25,22581
SRHHYPOLT.NS,Sree Rayalaseema Hi-Strength Hypo Limited,19012011,60.00,60.00,57.3
5,59.55,2850
SRTRANSFI.NS,Shriram Transport Finance Co. Ltd.,19012011,762.00,769.00,735.10,74
6.95,328729
SSWL.NS,Steel Strips Wheels Limited,19012011,313.00,313.00,301.20,303.25,9746
STAR.NS,Strides Arcolab Limited,19012011,417.80,424.00,415.05,419.90,67706
STARPAPER.NS,Star Paper Mills Ltd,19012011,27.70,28.75,26.10,26.35,7791
STCINDIA.NS,The State Trading Corporation of India Limite,19012011,284.00,296.50
,281.70,284.30,157260
STER.NS,Sterlite Industries ( India ) Limited,19012011,179.10,184.70,178.20,182.
15,8859960
STERLINBI.NS,Sterling Biotech Limited,19012011,100.75,101.10,100.05,100.20,31867
6
STERTOOLS.NS,Sterling Tools Ltd.,19012011,130.80,134.85,127.00,129.15,2508
STINDIA.NS,STI India Ltd,19012011,28.00,28.55,27.15,28.00,900
STOREONE.NS,Storeone,19012011,20.55,22.70,20.55,22.20,17239
STRTECH.NS,Sterlite Technologies Limited,19012011,63.75,64.90,63.30,63.60,498026
SUBEX.NS,Subex Azure Limited,19012011,72.60,73.80,71.30,71.95,771742
SUBROS.NS,Subros Ltd,19012011,39.10,41.00,39.10,39.90,7743
SUDARSCHE.NS,Sudarshan Chemical Industries Ltd,19012011,662.00,669.00,662.00,662
.00,356
SUJANATOW.NS,Sujana Tower Limited,19012011,29.35,30.10,27.60,29.75,793365
SUJANAUNI.NS,SUJANAUNI.NS,19012011,6.90,7.10,6.90,6.95,49519
SUNCLAYTO.NS,Sundaram Clayton Limited,19012011,184.85,184.85,178.00,181.00,8193
SUNDARMFI.NS,Sundaram Finance Ltd.,19012011,530.00,544.45,530.00,537.50,11731
SUNDRMBRA.NS,Sundaram Brake Linings Ltd.,19012011,178.05,183.95,178.05,179.80,15
8
SUNDRMFAS.NS,Sundaram Fasteners Ltd,19012011,55.40,56.90,55.40,56.00,329261
SUNFLAG.NS,Sunflag Iron And Steel Company Limited,19012011,27.70,27.70,26.60,26.
85,40367
SUNILHITE.NS,SUNIL HITECH ENGR. LTD,19012011,117.15,120.30,116.50,116.90,5050
SUNPHARMA.NS,Sun Pharmaceuticals Industries Ltd,19012011,485.30,489.00,470.45,48
4.45,1615499
SUNTECK.NS,Suntech Realty Limited,19012011,527.00,535.00,525.85,526.50,28243
SUNTV.NS,Sun TV Network Limited,19012011,521.00,522.00,504.00,506.50,51984
SUPER.NS,Super Sales India Limited,19012011,323.00,332.00,322.00,331.30,483
SUPERSPIN.NS,Super Spinning Mills Ltd,19012011,13.60,14.05,13.00,13.25,16830
SUPPETRO.NS,Supreme Petrochem Ltd,19012011,54.45,55.85,53.65,55.25,17216
SUPRAJIT.NS,Suprajit Engineering Limited,19012011,21.25,21.65,21.05,21.20,18828
SUPREMEIN.NS,Supreme Industries Ltd,19012011,215.65,219.70,207.30,215.00,4122
SUPREMETE.NS,SUPREMETE.NS,19012011,13.80,15.00,13.80,15.00,1612
SURAJDIAM.NS,Su-Raj Diamonds (India) Ltd.,19012011,50.00,51.90,49.60,49.95,15330
SURANACOR.NS,SURANACOR.NS,19012011,130.00,139.40,130.00,136.90,8360
SURANAIND.NS,Surana Industries Limited,19012011,255.00,280.00,255.00,280.00,518
SURYAJYOT.NS,Suryajyoti Spinning Mills Limied,19012011,41.90,42.75,40.10,41.25,8
5516
SURYALAXM.NS,Suryalakshmi Cotton Mills Limited,19012011,105.00,108.00,105.00,105
.45,13662
SURYAPHAR.NS,Surya Pharmaceutical Limited,19012011,25.80,26.35,25.25,25.85,96962
SURYAROSN.NS,Surya Roshni Ltd,19012011,105.15,106.50,105.15,106.45,143242
SUTLEJTEX.NS,Sutlej Textiles and Industries Limited,19012011,255.70,268.25,255.7
0,257.05,1032
SUVEN.NS,Suven Life Sciences Limited,19012011,22.95,22.95,21.75,21.95,157694
SUZLON.NS,Suzlon Energy Limited,19012011,53.45,53.45,50.90,51.80,17276756
SWARAJENG.NS,Swaraj Engines Ltd,19012011,454.00,464.85,454.00,459.80,2158
SYNCOM.NS,Syncom Healthcare Limited,19012011,40.90,41.15,39.30,39.65,54675
SYNDIBANK.NS,Syndicate Bank,19012011,100.45,102.95,100.00,101.30,1128727
TAINWALCH.NS,Tainwala Chemical and Plastic (I) Ltd,19012011,19.35,20.80,19.25,19
.90,4
TAJGVK.NS,Taj GVK Hotels & Resorts Limited,19012011,121.80,126.20,119.70,120.35,
10958
TAKE.NS,Take Solutions Limited,19012011,29.70,32.70,29.70,31.75,254550
TALBROAUT.NS,Talbros Automotive Componets Limited,19012011,63.00,63.00,62.50,63.
00,1968
TANLA.NS,Tanla Solutions Limited,19012011,19.80,20.40,19.25,19.30,267040
TANTIACON.NS,TANTIACON.NS,19012011,79.40,79.85,77.95,78.40,4280
TATACHEM.NS,Tata Chemicals Ltd.,19012011,381.00,387.05,377.10,379.35,204799
TATACOFFE.NS,Tata Coffee Limited,19012011,582.00,694.00,569.15,675.20,8001716
TATACOMM.NS,TATACOMM.NS,19012011,252.90,259.95,250.30,256.60,124280
TATAELXSI.NS,Tata Elxsi (India) Ltd,19012011,274.00,277.95,271.10,272.05,193723
TATAINVES.NS,Tata Investment Corporation Ltd.,19012011,534.00,541.95,530.55,532.
35,3420
TATAMETAL.NS,Tata Metaliks Ltd,19012011,126.00,134.50,125.25,128.40,82959
TATAMOTOR.NS,Tata Motors Limited,19012011,1207.80,1207.90,1183.30,1192.75,242913
0
TATAMTRDV.NS,Tata Motors Limited,19012011,728.15,729.85,717.00,720.60,124245
TATAPOWER.NS,Tata Power Co. Ltd.,19012011,1340.00,1354.95,1310.05,1317.35,154411
TATASPONG.NS,Tata Sponge Iron Ltd.,19012011,350.00,365.00,348.00,351.85,17562
TATASTEEL.NS,Tata Steel Limited,19012011,633.90,644.50,633.05,639.60,5766370
TCI.NS,Transport Corporation of India Limited,19012011,110.10,111.15,108.50,109.
55,57154
TCIFINANC.NS,TCI Finance Limited,19012011,84.00,84.00,78.00,84.00,107558
TCS.NS,Tata Consultancy Services Limited,19012011,1203.45,1209.00,1185.00,1193.0
0,1476020
TECHM.NS,Tech Mahindra Limited,19012011,698.00,712.80,684.10,689.45,185172
TELEDATAI.NS,Teledata Informatics Limited,19012011,0.80,0.80,0.75,0.75,1512142
TEXMACOLT.NS,Texmaco Limited,19012011,48.95,49.70,48.00,48.55,392183
TFCILTD.NS,Tourism Finance Corpn of India Ltd,19012011,33.00,33.60,32.35,32.65,5
3691
TFL.NS,Transwarranty Finance Limited,19012011,20.10,21.00,19.50,19.90,8280
THANGAMAY.NS,Thangamayil Jewellery Limited,19012011,162.20,168.00,159.10,161.60,
28732
THEMISMED.NS,Themis Medicare Limited,19012011,244.85,244.85,235.00,235.00,44
THERMAX.NS,Thermax Ltd,19012011,725.00,736.50,720.00,724.25,19502
THIRUSUGA.NS,Thiru Arooran Sugars Limited,19012011,170.10,176.30,166.75,167.50,2
1696
THOMASCOO.NS,Thomas Cook (India) Ltd,19012011,55.75,57.15,55.00,55.95,158545
TIDEWATER.NS,Tide Water Oil Co. (India) Limited,19012011,7645.00,7711.70,7511.00
,7525.30,2561
TIIL.NS,Technocraft Industries (India) Limited,19012011,63.35,66.80,63.05,66.25,
2356
TIL.NS,TIL Ltd,19012011,641.80,641.80,604.00,610.25,2822
TIMESGTY.NS,TIMES GUARANTY LIMITED,19012011,55.65,55.65,52.25,53.00,62
TIMETECHN.NS,Time Technoplast Limited,19012011,50.25,50.40,49.15,49.60,22200
TIMKEN.NS,Timken India Limited,19012011,173.35,181.15,172.50,173.50,113812
TINPLATE.NS,The Tinplate Company of India Limited,19012011,71.25,72.20,69.80,70.
05,94498
TIPSINDLT.NS,TIPS Industries Limited,19012011,33.60,34.50,33.50,34.00,7539
TIRUMALCH.NS,Thirumalai Chemicals Ltd,19012011,116.00,117.20,115.80,115.85,928
TITAN.NS,Titan Industries Ltd.,19012011,3499.00,3549.00,3420.10,3454.70,335448
TNPETRO.NS,Tamilnadu PetroProducts Ltd.,19012011,18.70,18.95,18.30,18.55,18012
TNPL.NS,Tamil Nadu Newsprint & Papers Ltd,19012011,132.30,136.00,130.55,134.90,2
8372
TNTELE.NS,Tamilnadu Telecommunication Ltd,19012011,7.50,7.60,7.50,7.60,109
TODAYS.NS,Todays Writing Products Limited,19012011,10.45,11.35,10.05,10.80,34315
TOKYOPLAS.NS,Tokyo Plast International Ltd,19012011,12.75,13.85,12.75,13.75,125
TORNTPHAR.NS,Torrent Pharmaceuticals Ltd.,19012011,598.90,624.95,595.20,616.30,6
0418
TORNTPOWE.NS,Torrent Power Limited,19012011,237.35,239.25,236.50,237.00,72590
TRENT.NS,Trent Ltd.,19012011,887.05,924.90,887.05,897.70,7852
TRF.NS,TRF Limited,19012011,507.00,515.00,500.00,503.70,10088
TRICOM.NS,Tricom India Limited,19012011,15.80,16.15,15.80,15.90,25410
TRIGYN.NS,Trigyn Technologies Limited,19012011,22.65,22.65,21.75,21.90,7713
TRIL.NS,Transformers And Rectifiers (India) Limited,19012011,315.30,349.95,315.3
0,321.00,10422
TRIVENI.NS,Triveni Engineering & Industries Limited,19012011,95.20,99.00,94.35,9
4.75,202076
TTKHEALTH.NS,TTK Healthcare Limited,19012011,352.40,368.95,350.00,357.40,9240
TTKPRESTI.NS,TTK Prestige Ltd.,19012011,1510.00,1529.00,1375.55,1482.75,446847
TTL.NS,T T Limited,19012011,33.20,34.50,33.20,33.65,10664
TTML.NS,Tata Teleservices (Maharashtra) Limited,19012011,18.50,18.50,18.20,18.30
,784322
TUBEINVES.NS,Tube Investments of India Ltd,19012011,145.00,146.35,142.00,144.90,
22887
TULIP.NS,Tulip IT Services Limited,19012011,170.30,170.70,167.10,168.10,235117
TULSI.NS,TULSI.NS,19012011,22.10,22.40,20.80,21.10,218399
TV-18.NS,Television Eighteen India Ltd.,19012011,75.60,77.90,74.65,77.35,1103780
TVSELECT.NS,TVS Electronics Limited,19012011,23.75,24.90,23.75,24.35,1182
TVSMOTOR.NS,TVS Motor Company Limited,19012011,60.40,61.90,58.00,61.25,3231371
TVSSRICHA.NS,TVS Srichakra Ltd,19012011,265.20,279.00,265.20,268.05,71
TVTODAY.NS,TV Today Network Limited,19012011,64.00,65.90,63.25,65.05,51565
TWL.NS,TWL.NS,19012011,478.05,489.10,475.55,478.60,132460
UBENGG.NS,UB Engineering Ltd.,19012011,136.50,142.00,136.25,139.90,13870
UBHOLDING.NS,UBHOLDING.NS,19012011,268.90,269.50,261.80,263.00,42109
UBL.NS,United Breweries Limited,19012011,474.30,484.60,467.00,470.50,50184
UCALFUEL.NS,Ucal Fuel Systems Ltd,19012011,65.00,65.70,64.55,64.85,4723
UCOBANK.NS,UCO Bank,19012011,105.10,108.00,104.00,106.15,2786500
UFLEX.NS,UFLEX Limited,19012011,185.90,191.45,182.10,184.85,851797
ULTRACEMC.NS,UltraTech Cement Limited,19012011,1030.00,1030.00,1007.10,1014.40,2
4236
UNICHEMLA.NS,Unichem Laboratories Ltd,19012011,199.00,201.35,196.00,196.60,17416
UNIENTER.NS,Uniphos Enterprises Limited,19012011,35.80,35.80,34.20,34.35,1094
UNIONBANK.NS,Union Bank of India,19012011,318.00,321.45,312.65,317.20,353881
UNIPHOS.NS,United Phosphorous Limited,19012011,156.70,158.70,154.00,155.05,47848
8
UNIPLY.NS,Uniply Industries Limited,19012011,14.00,14.55,14.00,14.40,6041
UNITECH.NS,Unitech Ltd,19012011,57.50,59.50,56.20,59.05,21494772
UNITEDTEA.NS,United Nilgiri Tea Limited,19012011,143.90,143.90,139.00,139.00,317
UNITY.NS,Unity Infraprojects Limited,19012011,88.95,90.00,88.00,88.25,15918
UNIVCABLE.NS,Universal Cables Ltd,19012011,75.60,83.80,75.60,80.60,13895
UPERGANGE.NS,Upper Ganges Sugar & Industries Ltd,19012011,49.05,50.70,49.00,49.4
5,1853
USHAMART.NS,Usha Martin Limited,19012011,67.50,67.70,65.10,65.60,88834
UTISUNDER.NS,UTI Mutual Fund,19012011,910.00,910.00,910.00,910.00,3
UTTAMSTL.NS,Uttam Galva Steels Limited,19012011,126.10,131.25,126.10,128.80,1040
65
UTTAMSUGA.NS,Uttam Sugar Mills Limited,19012011,44.00,44.90,43.40,44.20,7438
UTVSOF.NS,UTV Software Communications Limited,19012011,521.00,543.00,521.00,539.
75,9181
VAIBHAVGE.NS,Vaibhav Gems Limited,19012011,23.00,24.50,23.00,24.00,1791
VAKRANSOF.NS,Vakrangee Softwares Limited,19012011,309.00,310.05,302.55,304.60,82
005
VALECHAEN.NS,Valecha Engineering Limited,19012011,108.80,111.90,108.10,109.85,44
816
VALUEIND.NS,VALUEIND.NS,19012011,23.70,24.30,23.70,23.95,3512
VARDHACRL.NS,Vardhman Acrylics Limited,19012011,11.00,11.15,10.70,10.80,164947
VARDMNPOL.NS,Vardhman Polytex Limited,19012011,67.70,67.90,64.20,64.40,4353
VARUN.NS,Varun Industries Limited,19012011,211.00,214.90,206.00,209.20,48375
VARUNSHIP.NS,Varun Shipping Co. Ltd.,19012011,29.90,30.95,29.90,30.55,86043
VASCONEQ.NS,Vascon Engineers Limited,19012011,120.10,122.50,119.00,119.75,2579
VENKEYS.NS,Venky's (India) Limited,19012011,625.50,652.00,613.00,626.95,104010
VENUSREM.NS,Venus Remedies Limited,19012011,247.70,247.70,237.00,239.95,5565
VESUVIUS.NS,Vesuvius India Ltd,19012011,309.00,313.95,309.00,310.25,428
VGUARD.NS,VGUARD.NS,19012011,167.35,170.50,166.15,168.70,35338
VHL.NS,Vardhman Holdings Limited,19012011,470.00,489.75,470.00,489.75,190
VICEROY.NS,Viceroy Hotels Limited,19012011,39.70,39.70,37.20,38.35,27642
VIDEOIND.NS,Videocon Industries Limited,19012011,213.90,215.50,208.00,209.10,905
00
VIJAYABAN.NS,Vijaya Bank,19012011,91.00,92.00,89.55,90.15,2619054
VIJSHAN.NS,VIJSHAN.NS,19012011,26.10,28.00,26.10,27.25,2677
VIKASHMET.NS,Vikash Metal & Power Limited,19012011,15.05,15.70,15.00,15.50,14117
VIMTALABS.NS,Vimta Labs Limited,19012011,29.45,30.50,29.10,30.05,11200
VINATIORG.NS,Vinati Organics Limited,19012011,70.65,71.85,70.50,70.80,7951
VINDHYATE.NS,Vindhya Telelinks Ltd.,19012011,254.00,259.00,242.60,244.40,208
VINYLINDI.NS,Vinyl Chemicals (India) Limited,19012011,12.90,13.50,12.90,13.10,30
29
VIPIND.NS,VIP Industries Ltd.,19012011,576.50,582.00,565.50,571.45,423338
VIPUL.NS,Vipul Limited,19012011,18.35,18.35,17.00,17.35,23374
VISAKAIND.NS,Visaka Industries Ltd.,19012011,123.95,123.95,120.05,120.30,6070
VISASTEEL.NS,Visa Steel Limited,19012011,41.00,41.40,40.50,40.95,162294
VISESHINF.NS,Visesh Infotecnics Limited,19012011,7.05,7.45,7.05,7.10,8994
VISHALRET.NS,Vishal Retail Limited,19012011,30.15,32.40,30.15,30.90,49585
VISUINTL.NS,Visu International Limited,19012011,3.35,3.75,3.35,3.50,17468
VIVIMEDLA.NS,Vivimed Labs Limited,19012011,272.90,284.05,272.00,274.00,23945
VLSFINANC.NS,VLS Finance Ltd.,19012011,16.35,16.35,15.60,16.25,7449
VOLTAMP.NS,Voltamp Transformers Limited,19012011,718.70,718.70,701.00,704.45,574
6
VOLTAS.NS,Voltas Ltd.,19012011,212.90,213.00,208.40,209.80,180268
VSTIND.NS,VST Industries Ltd.,19012011,659.95,670.00,643.00,653.85,2607
VTL.NS,Vardhman Textiles Limited,19012011,279.30,284.95,277.05,279.80,4446
WABCO-TVS.NS,WABCO-TVS (INDIA) Limited,19012011,988.95,988.95,955.00,955.20,259
WALCHANNA.NS,Walchandnagar Industries Ltd,19012011,147.05,152.10,146.15,150.00,4
4938
WANBURY.NS,Wanbury Limited,19012011,39.30,40.50,37.75,38.65,53269
WEBELSOLA.NS,Webel-SL Energy Systems Limited,19012011,91.70,91.70,87.50,88.40,29
88
WEIZMANIN.NS,Weizmann Ltd,19012011,16.90,17.40,16.55,16.80,3917
WELSPUNIN.NS,Welspun India Limited,19012011,49.00,50.80,48.35,49.05,116312
WENDT.NS,Wendt (India) Ltd.,19012011,1050.00,1050.00,1037.00,1037.60,26
WHEELS.NS,Wheels India Ltd,19012011,232.10,244.00,232.10,236.25,550
WHIRLPOOL.NS,Whirpool Of India Limited,19012011,252.05,253.70,249.45,250.10,1939
4
WILLAMAGO.NS,Williamson Magor & Co Ltd,19012011,56.00,56.00,54.30,55.25,1656
WINDSOR.NS,Windsor Machines Limited,19012011,78.40,80.45,76.00,76.30,10298
WINSOMYAR.NS,Winsome Yarns Ltd,19012011,2.45,2.50,2.40,2.40,321568
WIPRO.NS,Wipro Ltd,19012011,477.00,481.95,472.10,476.10,1452931
WOCKPHARM.NS,Wockhardt Limited,19012011,331.05,348.00,331.05,337.45,19045
WSI.NS,W S Industries (I) Ltd,19012011,29.15,30.60,28.00,30.25,2066
WSTCSTPAP.NS,West Coast Paper Mills Ltd,19012011,83.00,83.50,82.20,82.75,29199
WWIL.NS,Wire and Wireless (India) Limited,19012011,11.00,11.05,10.80,10.85,53524
6
WYETH.NS,Wyeth Limited,19012011,850.05,857.80,841.00,841.85,1198
XPROINDIA.NS,Xpro India Limited,19012011,58.40,63.30,57.05,61.35,158448
YESBANK.NS,Yes Bank Limited,19012011,259.15,272.00,259.15,270.15,4081998
ZEEL.NS,Zee Entertainment Enterprises Ltd,19012011,108.05,114.20,108.05,112.10,6
011973
ZEENEWS.NS,Zee News Limited,19012011,12.95,12.95,12.65,12.80,343075
ZENITHBIR.NS,Zenith Birla (India) Limited,19012011,9.80,9.95,9.60,9.70,56771
ZENITHCOM.NS,Zenith Computers Limited,19012011,24.40,24.65,24.05,24.25,2541
ZENITHEXP.NS,Zenith Exports Ltd.,19012011,53.95,53.95,51.70,52.05,253
ZENITHINF.NS,Zenith Infotech Ltd.,19012011,173.50,180.00,166.70,170.40,599
ZENSARTEC.NS,Zensar Technologies Limited,19012011,172.10,174.00,166.00,171.95,61
922
ZICOM.NS,Zicom Electronic Security Systems Limited,19012011,46.35,47.35,44.55,45
.10,62114
ZODIACLOT.NS,Zodiac Clothing Company Ltd,19012011,357.80,357.80,345.20,346.00,49
4
ZODJRDMKJ.NS,Zodiac JRD- MKJ Ltd,19012011,23.60,24.65,23.05,24.55,392
ZUARIAGRO.NS,Zuari Industries Ltd.,19012011,631.00,640.00,630.00,632.30,5840
ZYDUSWELL.NS,Zydus Wellness Limited,19012011,612.50,612.50,605.50,609.70,14752
ZYLOG.NS,Zylog Systems Limited,19012011,380.50,381.00,370.00,373.25,40272
20MICRONS.NS,20 Microns Limited,20012011,42.85,42.90,42.00,42.70,3229
3IINFOTEC.NS,3I Infotech Limited,20012011,56.00,56.70,55.40,56.20,363287
3MINDIA.NS,3M India Limited,20012011,3676.05,3724.00,3676.00,3685.65,57
AARTIDRUG.NS,Aarti Drugs Ltd.,20012011,139.95,140.65,137.90,139.75,2006
AARTIIND.NS,Aarti Industries Ltd.,20012011,55.90,56.35,53.50,54.95,39104
AARVEEDEN.NS,Aarvee Denims & Exports Limited,20012011,67.50,68.80,64.00,65.45,48
61
ABAN.NS,Aban Offshore Ltd.,20012011,710.00,721.90,697.55,712.25,526049
ABB.NS,ABB Limited,20012011,730.00,747.80,725.00,743.40,36408
ABBOTINDI.NS,Abbott India Limited,20012011,1220.00,1242.00,1208.00,1220.95,453
ABCIL.NS,Aditya Birla Chemicals (India) Limited,20012011,127.10,130.15,127.10,12
9.85,3880
ABGSHIP.NS,ABG Shipyard Limited,20012011,363.00,374.95,357.10,366.75,745670
ABHISHEK.NS,Abhishek Corporation Limited,20012011,16.00,16.70,15.80,16.10,3559
ABIRLANUV.NS,Aditya Birla Nuvo Limited,20012011,742.85,742.85,728.60,736.35,2853
23
ABSHEKIND.NS,Abhishek Industries Limited,20012011,15.50,15.50,15.00,15.15,44898
ACC.NS,ACC Limited,20012011,1006.00,1028.00,1004.00,1016.80,103386
ACE.NS,Action Construction Equipment Limited,20012011,47.00,50.70,47.00,49.40,11
4558
ACKRUTI.NS,Ackruti City Limited,20012011,241.00,241.00,236.75,237.85,26549
ADANIENT.NS,Adani Enterprises Limited,20012011,627.00,645.00,618.15,629.40,36863
5
ADANIPOWE.NS,Adani Power Limited,20012011,123.90,124.90,121.70,124.30,1733869
ADHUNIK.NS,Adhunik Metaliks Limited,20012011,95.00,97.85,95.00,96.80,27018
ADORWELD.NS,Ador Welding Limited,20012011,185.00,191.90,185.00,189.20,1609
ADSL.NS,Allied Digital Services Limited,20012011,173.15,175.40,168.75,169.20,200
849
ADVANIHOT.NS,Advani Hotels & Resorts (India) Limited,20012011,38.50,38.50,36.75,
37.90,304
ADVANTA.NS,Advanta India Limited,20012011,345.00,349.75,344.00,345.60,2815
AEGISCHEM.NS,Aegis Logistics Limited,20012011,290.00,294.50,286.55,290.70,39244
AFL.NS,Accel Frontline Limited,20012011,47.85,47.85,46.30,46.65,1864
AFTEK.NS,Aftek Limited,20012011,15.50,15.75,15.25,15.55,168906
AGRODUTCH.NS,Agro Dutch Industries Limited,20012011,12.55,13.60,12.55,12.90,2721
5
AHLUCONT.NS,Ahluwalia Cont Ind Limited,20012011,146.40,151.00,146.40,148.35,1821
6
AHMEDFORG.NS,Ahmednagar Forgings Ltd,20012011,143.85,145.95,141.00,144.60,17061
AIAENG.NS,AIA Engineering Limited,20012011,354.00,412.00,354.00,402.60,10478
AICHAMP.NS,AICHAMP.NS,20012011,30.20,30.20,30.00,30.00,242
AJANTPHAR.NS,Ajanta Pharma Limited,20012011,189.40,221.55,180.25,220.10,824421
AJMERA.NS,Ajmera Realty & Infra India Limited,20012011,177.20,179.90,175.00,177.
95,26421
AKSHOPTFB.NS,Aksh Optifibre Limited,20012011,13.10,14.60,13.10,13.55,317519
ALBK.NS,Allahabad Bank,20012011,206.00,217.80,203.00,211.80,776003
ALCHEM.NS,Alchemist Ltd,20012011,240.60,241.00,240.40,240.60,95697
ALEMBICLT.NS,Alembic Limited,20012011,68.00,68.65,67.30,68.30,59413
ALFALAVAL.NS,Alfa Laval India Ltd,20012011,1186.40,1215.00,1186.40,1210.00,114
ALKALI.NS,Alkali Metals Limited,20012011,67.50,68.20,66.10,67.35,16665
ALKYLAMIN.NS,Alkyl Amines Chemicals Ltd.,20012011,83.00,85.00,77.80,82.65,1254
ALLCARGO.NS,Allcargo Global Logistics Limited,20012011,144.25,145.95,141.10,144.
00,10303
ALLSEC.NS,Allsec Technologies Limited,20012011,32.45,34.95,32.45,34.10,912
ALMONDZ.NS,Almondz Global Securities Limited,20012011,37.00,38.25,36.10,36.95,39
51
ALOKTEXT.NS,Alok Industries Limited,20012011,25.00,25.50,24.60,25.25,6745526
ALPA.NS,Alpa Laboratories Limited,20012011,13.40,13.80,13.35,13.40,1510
ALPHAGEO.NS,Alphageo (India) Limited,20012011,153.00,156.00,151.00,152.45,1125
ALPSINDUS.NS,Alps Industries Ltd.,20012011,5.35,5.45,5.00,5.15,78356
AMARAJABA.NS,Amara Raja Batteries Ltd,20012011,172.50,177.90,170.50,176.45,24735
AMARAJABA.NS,Amara Raja Batteries Ltd,20012011,172.50,177.90,170.50,176.45,24735
AMARJOTHI.NS,Amarjothi Spinning Mills,20012011,52.25,55.80,52.25,54.65,795
AMBIKCO.NS,Ambika Cotton Mills Limited,20012011,198.95,199.70,192.00,193.50,1525
AMBUJACEM.NS,Ambuja Cements Ltd,20012011,126.00,128.80,125.50,128.10,808293
AMDIND.NS,AMDIND.NS,20012011,21.75,22.00,21.50,21.90,7533
AMRUTANJA.NS,Amrutajan Health Limited,20012011,674.80,689.00,668.60,675.25,14263
AMTEKAUTO.NS,Amtek Auto Ltd,20012011,125.00,127.35,123.60,124.40,228698
AMTEKINDI.NS,Amtek India Limited,20012011,73.00,74.00,73.00,73.55,510427
ANANTRAJ.NS,Anant Raj Industries Limited,20012011,98.70,99.90,97.85,98.55,125168
ANDHRABAN.NS,Andhra Bank,20012011,130.80,133.70,127.60,132.80,694982
ANDHRSUGA.NS,The Andhra Sugars Ltd,20012011,110.90,112.00,109.15,109.90,12506
ANIKINDS.NS,ANIKINDS.NS,20012011,47.20,47.95,47.05,47.60,7317
ANKURDRUG.NS,Ankur Drugs And Pharma Limited,20012011,86.80,87.60,85.50,87.15,549
17
ANSALHSG.NS,Ansal Housing and Construction Limited,20012011,50.10,50.45,49.00,49
.75,14969
ANTGRAPHI.NS,Antarctica Ltd,20012011,0.40,0.40,0.35,0.35,170740
APARINDS.NS,Apar Industries Limited,20012011,224.80,240.00,221.00,228.50,51317
APCOTEXIN.NS,Apcotex Industries Limited,20012011,146.00,155.75,145.65,150.20,377
APIL.NS,Alstom Projects India Limited,20012011,631.00,634.90,617.00,623.35,87884
APOLLOHOS.NS,Apollo Hospitals Enterprise Ltd,20012011,473.10,480.20,470.00,478.6
0,15036
APOLLOTYR.NS,Apollo Tyres Ltd,20012011,54.00,56.75,54.00,56.35,4189265
APPAPER.NS,The Andhra Pradesh Paper Mills Limited,20012011,147.10,148.50,143.15,
145.45,7426
APTECHT.NS,Aptech Limited,20012011,121.00,124.50,120.45,121.70,254998
AQUA.NS,Aqua Logistics Limited,20012011,33.20,33.95,32.50,33.65,437601
ARCHIDPLY.NS,Archidply Industries Limited,20012011,23.45,23.90,23.45,23.50,2555
ARCHIES.NS,Archies Limited,20012011,41.50,43.35,41.50,42.45,50823
ARIES.NS,Aries Agro Limited,20012011,115.00,117.90,113.60,116.70,3940
ARIHANT.NS,Arihant Foundations & Housing Ltd,20012011,88.00,88.50,86.00,88.25,7
ARL.NS,Arvind Remedies Limited,20012011,2.05,2.15,2.05,2.10,238106
AROGRANIT.NS,Aro Granite Industries Limited,20012011,46.45,49.65,46.45,47.10,135
0
ARROWTEX.NS,Arrow Textiles Limited,20012011,11.80,11.80,11.70,11.70,818
ARSHIYA.NS,Arshiya International Limited,20012011,234.00,236.00,225.70,226.95,87
67
ARVIND.NS,Arvind Limited,20012011,53.20,59.95,53.20,59.55,1261817
ASAHIINDI.NS,Asahi India Glass Limited,20012011,89.25,90.00,87.55,89.45,59049
ASAL.NS,Automotive Stampings and Assemblies Limited,20012011,82.15,84.40,81.25,8
2.15,3476
ASHAPURMI.NS,Ashapura Minechem Ltd,20012011,35.40,36.25,35.00,35.45,17410
ASHIMASYN.NS,Ashima Limited,20012011,6.00,6.35,5.95,5.95,2803
ASHOKLEY.NS,Ashok Leyland Ltd,20012011,58.40,59.00,56.10,58.55,2540576
ASIANELEC.NS,Asian Electronics Ltd,20012011,17.35,18.00,17.35,17.80,51876
ASIANPAIN.NS,Asian Paints Limited,20012011,2657.00,2684.90,2640.20,2674.30,92710
ASIANTILE.NS,Asian Granito India Limited,20012011,51.50,53.30,50.30,51.60,263
ASIL.NS,Amit Spinning Industries Limited,20012011,4.90,5.05,4.65,5.00,12770
ASSAMCO.NS,Assam Company Limited,20012011,19.00,19.35,18.75,18.85,499820
ASTEC.NS,Astec LifeSciences Limited,20012011,55.50,55.55,54.15,54.80,19942
ASTRAL.NS,Astral Poly Technik Limited,20012011,146.00,146.50,141.00,143.20,14239
ASTRAMICR.NS,Astra Microwave Products Limited,20012011,39.95,40.90,39.50,40.10,1
24301
ASTRAZEN.NS,AstraZeneca Pharma India Limited,20012011,1246.00,1246.00,1202.10,12
08.50,30
ATFL.NS,Agro Tech Foods Limited,20012011,372.00,372.80,352.00,359.55,187803
ATLANTA.NS,Atlanta Limited,20012011,85.20,87.40,84.50,85.00,235570
ATLASCYCL.NS,Atlas Cycles (Haryana) Ltd,20012011,213.40,215.45,210.30,211.40,506
2
ATUL.NS,Atul Ltd.,20012011,163.95,171.00,160.10,163.85,18895
AUROPHARM.NS,Aurobindo Pharma Ltd,20012011,1271.20,1276.00,1246.30,1259.95,20879
5
AUSOMENT.NS,Ausoment,20012011,40.00,40.00,40.00,40.00,125
AUSTRAL.NS,Austral Coke & Projects Limited,20012011,3.90,4.05,3.85,4.00,274380
AUTOAXLES.NS,Automative Axles Ltd,20012011,386.00,400.05,376.50,388.10,1305
AUTOIND.NS,Autoline Industries Limited,20012011,193.95,193.95,189.05,191.80,4630
4
AUTOLITIN.NS,Autolite (India) Limited,20012011,21.90,22.05,21.65,21.85,492
AVENTIS.NS,Aventis Pharma Limited,20012011,1850.00,1895.00,1841.00,1886.50,111
AVTNPL.NS,AVT Natural Products Limited,20012011,110.15,117.45,110.15,113.45,1210
AXISBANK.NS,Axis Bank Limited,20012011,1274.00,1333.45,1255.00,1285.10,2582837
BAGFILMS.NS,B.A.G Films and Media Limited,20012011,9.40,9.50,9.30,9.35,142279
BAJAJ-AUT.NS,BAJAJ-AUT.NS,20012011,1322.10,1340.00,1287.60,1300.20,1113436
BAJAJELEC.NS,Bajaj Electricals Limited,20012011,207.40,239.80,205.15,220.60,3735
85
BAJAJFINS.NS,BAJAJFINS.NS,20012011,430.15,441.65,425.00,429.60,43392
BAJAJHIND.NS,Bajaj Hindusthan Ltd,20012011,95.00,96.50,93.00,96.10,1278755
BAJAJHLDN.NS,BAJAJHLDN.NS,20012011,748.00,761.00,737.05,739.70,132436
BALAJITEL.NS,Balaji Telefilms Ltd.,20012011,35.50,36.00,35.00,35.25,90940
BALAMINES.NS,Balaji Amines Limited,20012011,42.50,43.00,42.00,42.10,10560
BALKRISIN.NS,Balkrishna Industries Limited,20012011,119.00,119.65,115.10,118.15,
1982
BALLARPUR.NS,BALLARPUR.NS,20012011,35.45,36.50,34.10,34.55,1323458
BALMLAWRI.NS,Balmer Lawrie & Co. Ltd,20012011,541.45,552.40,541.45,546.95,1600
BALPHARMA.NS,Bal Pharma Limited,20012011,29.55,30.90,29.50,30.50,26998
BALRAMCHI.NS,Balrampur Chini Mills Ltd,20012011,75.90,78.85,75.00,78.60,1636150
BANARISUG.NS,Bannari Amman Sugars Ltd,20012011,772.00,780.00,770.50,772.05,37
BANCOINDI.NS,Banco Products (I) Ltd,20012011,74.50,78.45,74.50,78.00,3653
BANG.NS,BANG.NS,20012011,39.20,40.00,39.10,39.55,12958
BANKBAROD.NS,Bank of Baroda,20012011,830.00,830.00,813.60,824.40,425337
BANKBEES.NS,Benchmark Asset Management Company Pvt. Ltd.,20012011,1069.00,1088.0
0,1048.00,1086.50,3295
BANKINDIA.NS,Bank of India,20012011,425.10,434.90,424.00,432.55,912427
BANSWRAS.NS,Banswara Syntex Limited,20012011,132.65,134.10,131.00,134.00,5281
BARTRONIC.NS,Bartronics India Limited,20012011,79.60,80.80,78.15,78.65,106253
BASF.NS,BASF India Ltd,20012011,580.00,594.95,580.00,589.45,1375
BASML.NS,Bannari Amman Spinning Mills Limited,20012011,121.05,125.60,121.00,121.
65,1834
BATAINDIA.NS,Bata India Ltd,20012011,345.00,349.85,336.90,346.70,227774
BATLIBOI.NS,Batliboi Limited,20012011,27.90,27.90,27.90,27.90,3
BAYERCROP.NS,Bayer Cropscience Limited,20012011,805.00,805.00,752.00,769.90,1109
5
BBL.NS,Bharat Bijlee Ltd.,20012011,888.00,928.00,888.00,923.25,845
BBTC.NS,Bombay Burmah Trading Corp. Ltd,20012011,469.90,484.90,461.10,465.90,121
63
BEL.NS,Bharat Electronics Ltd,20012011,1662.60,1705.00,1624.20,1701.70,10473
BEML.NS,Bharat Earth Movers Ltd,20012011,931.05,950.00,931.05,942.85,6186
BEPL.NS,Bhansali Engineering Polymers Ltd,20012011,35.55,36.05,35.15,36.05,853
BERGEPAIN.NS,Berger Paints (I) Ltd,20012011,100.40,103.50,100.00,100.15,84447
BFUTILITI.NS,BF Utilities Limited,20012011,747.00,749.95,735.20,740.75,169763
BGRENERGY.NS,BGR Energy Systems Limited,20012011,627.90,646.40,622.00,630.85,156
948
BHAGWATIH.NS,Bhagwati Banquets and Hotels Limited,20012011,112.30,112.30,106.00,
109.00,12495
BHAGYNAGA.NS,Bhagyanagar India Limited,20012011,22.00,22.75,21.05,21.85,180435
BHARATFOR.NS,Bharat Forge Co. Ltd,20012011,346.05,348.45,342.50,344.10,347764
BHARATGEA.NS,Bharat Gears Ltd,20012011,56.75,58.35,56.75,57.50,2414
BHARATRAS.NS,Bharat Rasayan Ltd,20012011,77.60,79.85,76.10,76.35,660
BHARTIART.NS,Bharti Airtel Limited,20012011,339.00,343.00,338.00,340.30,3473312
BHARTISHI.NS,Bharati Shipyard Limited,20012011,178.00,185.85,174.40,183.10,25551
3
BHEL.NS,Bharat Heavy Electricals Ltd,20012011,2180.00,2192.60,2150.00,2175.55,66
1273
BHUSANSTL.NS,Bhushan Steel Limited,20012011,425.00,434.95,421.05,429.35,426600
BIL.NS,Bhartiya International Limited,20012011,71.00,72.50,70.75,71.75,9515
BILPOWER.NS,Bilpower Limited,20012011,133.80,133.80,127.00,128.20,2348
BIMETAL.NS,Bimetal Bearings Limited,20012011,298.00,303.00,286.00,286.00,1178
BINANICEM.NS,Binani Cement Limited,20012011,88.00,90.90,87.00,90.60,142026
BINANIIND.NS,Binani Industries Limited,20012011,225.40,236.80,221.30,232.45,6911
51
BINDALAGR.NS,Oswal Chemicals & Fertilizers Ltd.,20012011,45.00,45.35,44.80,45.05
,620400
BIOCON.NS,Biocon Limited,20012011,379.45,390.00,366.40,369.90,3326349
BIRLACORP.NS,Birla Corporation Ltd,20012011,316.00,328.00,316.00,326.70,8308
BIRLAERIC.NS,Birla Ericsson Optical Ltd,20012011,17.60,18.80,17.60,18.40,5174
BIRLAMONE.NS,Birlamone,20012011,30.05,31.20,30.00,30.70,13254
BIRLAPOWE.NS,Birla Power Solutions Limited,20012011,1.15,1.15,1.10,1.15,1773688
BLBLIMITE.NS,BLB Limited,20012011,10.50,10.90,10.50,10.50,3564
BLKASHYAP.NS,B. L. Kashyap and Sons Limited,20012011,27.00,27.80,26.95,27.25,858
25
BLUECHIP.NS,Blue Chip India Ltd,20012011,1.80,1.85,1.70,1.80,15925
BLUECOAST.NS,Blue Coast Hotels and Resorts Limited,20012011,246.95,261.00,246.95
,261.00,5770
BLUEDART.NS,Blue Dart Express Ltd,20012011,1025.00,1033.50,1010.00,1026.20,442
BLUESTARC.NS,Blue Star Limited,20012011,399.00,402.00,393.30,394.65,4058
BLUESTINF.NS,Blue Star Infotech Limited,20012011,126.05,135.00,125.00,131.85,297
58
BOC.NS,BOC India Limited,20012011,316.00,322.00,314.40,318.85,46692
BOMDYEING.NS,Bombay Dyeing & Mfg Co. Ltd,20012011,438.50,444.70,435.50,440.10,90
077
BOSCHLTD.NS,BOSCHLTD.NS,20012011,6214.00,6280.00,6214.00,6236.40,840
BPCL.NS,Bharat Petroleum Corpn. Ltd,20012011,582.20,582.20,572.40,575.50,373300
BPL.NS,BPL.NS,20012011,28.85,28.85,28.05,28.55,33569
BRANDHOUS.NS,Brandhouse Retails Limited,20012011,26.65,27.65,26.35,27.35,42756
BRFL.NS,Bombay Rayon Fashions Limited,20012011,213.00,220.00,210.10,218.85,31997
6
BRIGADE.NS,Brigade Enterprises Limited,20012011,101.20,101.95,100.15,101.65,1224
0
BRITANNIA.NS,Britannia Industries Ltd,20012011,358.00,398.70,351.00,388.15,73826
BROADCAST.NS,Broadcast Initiatives Limited,20012011,15.00,15.90,14.15,15.25,2344
BSELINFRA.NS,BSEL Infrastructure Realty Limited,20012011,6.80,6.90,6.70,6.75,446
35
BSL.NS,BSL Ltd,20012011,25.60,27.50,25.60,26.70,587
BURNPUR.NS,Burnpur Cement Limited,20012011,9.00,9.15,8.85,9.05,25435
BVCL.NS,Barak Valley Cements Limited,20012011,25.50,25.85,24.80,25.40,5977
CADILAHC.NS,Cadila Healthcare Limited,20012011,794.50,843.00,790.10,829.10,30975
0
CAIRN.NS,Cairn India Limited,20012011,341.20,344.55,339.60,342.85,922995
CALSOFT.NS,California Software Company Limited,20012011,39.75,39.75,39.05,39.70,
52
CAMBRIDGE.NS,Cambridge Solutions Limited,20012011,44.80,44.80,42.10,42.70,8008
CAMLIN.NS,Camlin Ltd.,20012011,52.55,54.45,52.20,53.90,312273
CANBK.NS,CANARA BANK,20012011,578.50,599.00,563.85,596.60,1572133
CANDC.NS,C & C Constructions Limited,20012011,187.60,187.60,179.00,179.60,9003
CANFINHOM.NS,Can Fin Homes Ltd,20012011,121.80,122.50,118.00,118.80,35365
CARBORUNI.NS,Carborundum Universal Ltd,20012011,239.00,255.50,239.00,249.20,7250
6
CAROLINFO.NS,Carol Info Services Limited,20012011,136.50,146.10,136.00,145.35,82
98
CASTROL.NS,Castrol India Ltd,20012011,440.15,445.75,436.25,441.45,14351
CCCL.NS,Consolidated Construction Consortium Limited,20012011,50.10,54.75,48.35,
52.00,150190
CCL.NS,CCL Products (India) Limited,20012011,260.00,273.00,260.00,262.05,56598
CEATLTD.NS,CEAT Limited,20012011,120.05,122.00,117.65,118.30,80027
CELEBRITY.NS,Celebrity Fashions Limited,20012011,18.25,18.80,17.55,18.00,1099
CELESTIAL.NS,Celestial Labs Limited,20012011,25.90,29.00,25.70,27.95,145579
CENTENKA.NS,Century Enka Ltd,20012011,178.85,178.95,171.15,177.40,5543
CENTEXT.NS,Century Extrusions Limited,20012011,4.30,4.30,4.00,4.05,65576
CENTRALBK.NS,Central Bank of India,20012011,165.00,173.80,165.00,172.90,726163
CENTUM.NS,Solectron Centum Electronics Limited,20012011,117.60,117.60,115.05,115
.05,185
CENTURYPL.NS,Century Plyboards (India) Limited,20012011,59.75,60.25,58.55,59.60,
41495
CENTURYTE.NS,Century Textiles & Industries Ltd,20012011,351.50,360.85,351.25,355
.90,288803
CERA.NS,Cera Sanitaryware Limited,20012011,161.00,162.00,159.00,161.00,7584
CESC.NS,CESC Ltd.,20012011,322.10,323.70,311.45,314.95,295027
CHAMBLFER.NS,Chambal Fertilizers & Chemicals Ltd,20012011,74.50,77.30,74.15,76.4
0,1771209
CHEMFALKA.NS,CHEMFAB ALKALIS LIMITED,20012011,59.60,60.10,59.60,60.00,510
CHEMPLAST.NS,Chemplast Sanmar Ltd.,20012011,7.00,7.20,6.95,7.00,30026
CHENNPETR.NS,Chennai Petroleum Corporation Limited,20012011,228.10,234.75,226.30
,227.20,105039
CHESLINTE.NS,Cheslind Textiles Ltd,20012011,15.25,15.30,14.25,14.60,2210
CHETTINAD.NS,Chettinad Cement Corporation Ltd,20012011,500.00,500.00,489.95,491.
50,14857
CINEMAX.NS,Cinemax India Limited,20012011,53.20,54.45,53.05,53.35,6732
CINEVISTA.NS,Cinevistaas Limited,20012011,4.35,4.80,4.35,4.75,5897
CIPLA.NS,Cipla Ltd.,20012011,347.20,353.20,344.00,351.35,859912
CLASSIC.NS,Classic Diamonds (India) Limited,20012011,16.15,17.00,16.00,16.35,207
76
CLNINDIA.NS,Clariant Chemicals (India) Limited,20012011,715.00,719.75,706.05,717
.45,2958
CLUTCHAUT.NS,Clutch Auto Limited,20012011,56.25,57.45,55.80,56.75,9862
CMC.NS,CMC Ltd,20012011,2261.00,2300.00,2235.15,2261.30,5693
COLPAL.NS,Colgate Palmolive (India) Ltd,20012011,825.00,852.90,813.00,848.30,146
845
CONCOR.NS,Container Corporation of India Limited,20012011,1244.95,1244.95,1221.5
0,1229.85,21250
CONSOFINV.NS,Consolidated Finvest & Holdings Limited,20012011,81.50,83.00,81.40,
82.85,2379
CORDSCABL.NS,CORDSCABL.NS,20012011,35.50,37.75,35.45,37.55,12280
COREPROTE.NS,Core Projects and Technologies Limited,20012011,275.05,286.65,272.0
0,277.00,394951
COROMANDE.NS,Coromande,20012011,252.70,256.80,246.00,248.60,128800
CORPBANK.NS,Corporation Bank,20012011,553.05,569.95,550.05,564.50,38674
COSMOFILM.NS,Cosmo Films Ltd,20012011,126.50,128.30,125.45,127.60,17307
CREATIVEY.NS,Creative Eye Ltd.,20012011,6.45,6.90,6.35,6.65,6784
CRESTANI.NS,Crest Animation Studios Limited,20012011,67.60,71.40,67.15,68.90,439
70
CREWBOS.NS,Crew B.O.S. Products Limited,20012011,110.00,112.20,108.00,111.10,163
46
CRISIL.NS,CRISIL Limited,20012011,5865.00,5944.95,5855.15,5900.95,1398
CROMPGREA.NS,Crompton Greaves Ltd,20012011,285.00,289.85,276.20,278.40,1222248
CTE.NS,Cambridge Technology Enterprises Limited,20012011,17.20,17.55,17.20,17.45
,721
CUB.NS,City Union Bank Ltd.,20012011,44.85,46.00,44.25,45.60,639456
CUBEXTUB.NS,Cubex Tubings Ltd.,20012011,17.10,17.90,16.80,16.80,814
CUMMINSIN.NS,Cummins India Ltd.,20012011,740.00,750.00,731.35,744.55,49117
CYBERMEDI.NS,Cyber Media (India) Limited,20012011,21.20,22.50,21.20,22.50,60
CYBERTECH.NS,Cybertech Systems And Software Ltd.,20012011,16.20,16.20,15.35,15.5
0,1204
DAAWAT.NS,L. T. Overseas Limited,20012011,56.00,57.90,56.00,57.55,57197
DABUR.NS,Dabur India Ltd,20012011,100.00,100.30,99.10,99.50,1460191
DATAMATIC.NS,Datamatics Global Services Limited,20012011,31.00,31.95,31.00,31.10
,3498
DBCORP.NS,DB Corp Limited,20012011,244.10,247.90,238.00,240.10,28171
DBREALTY.NS,DB Realty Limited,20012011,166.05,180.50,165.10,167.20,810349
DCB.NS,Development Credit Bank Limited,20012011,50.70,51.50,49.70,51.25,1721529
DCHL.NS,Deccan Chronicle Holdings Ltd.,20012011,97.50,98.70,95.70,97.10,155390
DCM.NS,DCM Ltd,20012011,78.05,79.00,77.35,78.55,50370
DCMSRMCON.NS,DCM Shriram Consolidated Ltd,20012011,50.05,51.05,50.05,50.90,36054
DCW.NS,DCW Ltd,20012011,13.75,13.75,13.10,13.10,282907
DECCANCE.NS,Deccan Cements Ltd,20012011,145.00,147.00,140.20,147.00,704
DECOLIGHT.NS,Decolight Ceramics Limited,20012011,7.00,7.45,7.00,7.40,7212
DEEPAKFER.NS,Deepak Fertilizers and Petrochemicals Corpora,20012011,173.00,174.9
5,170.20,171.10,31008
DELTACORP.NS,Delta Corp Limited,20012011,82.60,84.75,81.20,83.90,2241471
DEN.NS,Den Networks Limited,20012011,164.80,165.95,162.10,164.10,3487
DENABANK.NS,Dena Bank,20012011,100.00,106.40,99.00,105.70,2462764
DENORA.NS,De Nora India Limited,20012011,68.80,70.00,66.50,69.15,406
DEWANHOUS.NS,Dewan Housing Finance Corporation Ltd,20012011,249.80,250.95,243.00
,247.80,89839
DHAMPURSU.NS,The Dhampur Sugar Mills Ltd,20012011,72.40,72.50,70.70,71.85,185902
DHANBANK.NS,The Dhanalakshmi Bank Ltd.,20012011,103.50,110.50,103.00,107.65,1021
666
DHANUS.NS,Dhanus Technologies Limited,20012011,13.30,13.50,13.00,13.35,15498
DHARSUGAR.NS,Dharani Sugars & Chemicals Ltd,20012011,40.50,40.50,39.50,40.00,114
12
DICIND.NS,DIC India Limited,20012011,235.30,242.75,235.10,239.00,824
DIGJAM.NS,DIGJAM.NS,20012011,11.65,11.95,11.40,11.80,54019
DISHMAN.NS,Dishman Pharmaceuticals and Chemicals Limited,20012011,141.85,141.85,
138.00,139.65,276471
DISHTV.NS,Dish TV India Limited,20012011,59.30,60.00,57.75,58.95,1748694
DIVISLAB.NS,Divi's Laboratories Limited,20012011,621.95,628.95,616.00,625.25,156
081
DLF.NS,DLF Limited,20012011,253.85,258.60,252.25,256.35,3955041
DLINKINDI.NS,D Link India,20012011,32.20,35.45,32.10,32.85,43712
DOLPHINOF.NS,Dolphin Offshore Enterprises (India) Limited,20012011,191.00,192.95
,186.35,187.95,6761
DONEAR.NS,Donear Industries Limited,20012011,29.95,31.00,28.85,29.80,1738
DPSCLTD.NS,DPSCLTD.NS,20012011,1760.10,1800.00,1760.10,1769.00,137
DREDGECOR.NS,Dredging Corporation of India Limited,20012011,419.70,431.70,414.10
,426.10,18178
DRREDDY.NS,Dr. Reddy's Laboratories Ltd.,20012011,1635.50,1678.00,1635.50,1666.2
5,312008
DSKULKARN.NS,DS Kulkarni Developers Ltd.,20012011,60.00,60.00,58.50,59.45,29552
DUNCANSIN.NS,Duncans Industries Ltd,20012011,18.40,18.60,17.00,18.25,166907
DWARKESH.NS,Dwarikesh Sugar Industries Limited,20012011,83.00,85.90,82.50,85.00,
28010
DYNAMATEC.NS,Dynamatic Technologies Ltd.,20012011,1151.10,1151.10,1142.00,1149.8
0,54
EASTSILK.NS,Eastern Silk Industries Limited,20012011,11.00,11.15,10.90,11.10,117
08
EASUNREYR.NS,Easun Reyrolle Ltd,20012011,106.00,108.50,106.00,107.70,8197
ECEIND.NS,ECE Industries Limited,20012011,121.55,125.50,121.50,121.95,185
ECLERX.NS,eClerx Services Limited,20012011,612.50,617.00,606.00,610.80,20994
EDELWEISS.NS,Edelweiss Capital Limited,20012011,40.10,42.15,40.05,41.40,719817
EDL.NS,Empee Distilleries Limited,20012011,120.00,121.70,113.00,118.00,15814
EDSERV.NS,Edserv Softsystems Limited,20012011,149.80,152.60,147.75,148.55,144265
EDUCOMP.NS,Educomp Solutions Limited,20012011,498.00,505.90,490.65,493.45,524450
EICHERMOT.NS,Eicher Motors Ltd,20012011,1109.85,1117.85,1090.00,1097.65,1394
EIDPARRY.NS,EID Parry India Ltd.,20012011,230.00,232.70,222.00,225.20,260432
EIHAHOTEL.NS,EIHAHOTEL.NS,20012011,180.00,182.00,178.10,182.00,2507
EIHOTEL.NS,EIH Limited,20012011,106.10,106.85,104.00,104.95,123556
EKC.NS,Everest Kanto Cylinder Limited,20012011,89.30,90.00,87.10,88.45,349295
ELDERPHAR.NS,Elder Pharmaceuticals Limited,20012011,378.75,381.00,367.30,378.80,
24012
ELECTCAST.NS,Electrosteel Castings Ltd,20012011,36.75,37.30,35.90,36.10,290837
ELECTHERM.NS,Electrotherm (India) Ltd.,20012011,249.70,249.70,238.15,240.70,1231
ELFORGE.NS,EL Forge Limited,20012011,19.00,19.30,18.55,19.05,1011
ELGIEQUIP.NS,Elgi Equipments Ltd,20012011,84.00,85.90,81.35,84.90,88548
ELNET.NS,Elnet Tech Limited,20012011,50.50,50.50,49.00,49.05,2437
EMAMILTD.NS,Emami Limited,20012011,399.10,407.95,398.00,402.25,199115
EMCO.NS,Emco Limited,20012011,68.00,68.00,66.10,66.60,44243
EMKAY.NS,Emkay Share and Stock Brokers Limited,20012011,62.15,64.00,61.00,62.45,
2573
EMMBI.NS,Emmbi Polyarns Limited,20012011,15.40,15.80,15.30,15.65,5349
ENERGYDEV.NS,Energy Development Company Limited,20012011,43.65,43.70,42.50,42.95
,1372
ENGINERSI.NS,Engineers India Limited,20012011,297.50,298.00,293.05,295.25,49457
ENIL.NS,Entertainment Network (India) Limited,20012011,202.10,208.85,202.00,207.
35,27485
ENKEI.NS,Enkei Castalloy Limited,20012011,90.00,90.00,90.00,90.00,4249
ENTEGRA.NS,Entegra Limited,20012011,26.65,27.70,26.65,27.50,4847
ERAINFRA.NS,ERAINFRA.NS,20012011,211.20,211.20,210.35,211.00,142550
ESABINDIA.NS,Esab India Ltd,20012011,550.00,550.00,510.00,515.40,2713
ESCORTS.NS,Escorts Ltd,20012011,144.25,150.10,142.30,149.05,540965
ESSAROIL.NS,Essar Oil Limited,20012011,126.40,128.80,125.90,127.45,1387808
ESSARSHIP.NS,ESSARSHIP.NS,20012011,98.00,101.40,97.35,100.25,112388
ESSDEE.NS,Ess Dee Aluminium Limited,20012011,421.00,443.70,411.25,440.35,117227
ESSELPACK.NS,Essel Propack Ltd.,20012011,52.75,53.25,50.70,52.25,54888
EUROCERA.NS,Euro Ceramics Limited,20012011,34.75,34.75,32.15,32.35,217
EUROMULTI.NS,Euro Multivision Limited,20012011,19.80,20.00,19.60,19.75,10556
EUROTEXIN.NS,Eurotex Industries and Exports Ltd,20012011,28.00,28.00,26.35,26.50
,2024
EVEREADY.NS,Eveready Industries India Limited,20012011,49.00,49.85,48.30,49.05,1
42622
EVERESTIN.NS,Everest Industries Limited,20012011,168.95,174.40,167.15,168.85,306
19
EVERONN.NS,Everonn Systems India Limited,20012011,617.95,628.95,610.10,614.35,20
5123
EVINIX.NS,Evinix Accessories Limited,20012011,1.70,2.15,1.70,2.00,150832
EXCELCROP.NS,Excel Crop Care Limited,20012011,268.70,272.00,263.00,270.55,5453
EXCELINDU.NS,Excel Industries Limited,20012011,89.00,89.00,80.35,80.95,1845
EXCELINFO.NS,Excel Infoways Limited,20012011,40.35,40.75,39.45,39.80,41144
EXIDEIND.NS,Exide Industries Ltd.,20012011,140.00,140.00,133.90,137.35,3117771
FACT.NS,Fertilizers and Chemicals Travancore Ltd.,20012011,46.35,47.60,46.35,46.
75,34440
FAGBEARIN.NS,FAG Bearings India Limited,20012011,815.00,830.00,810.00,821.45,428
FAME.NS,FAME.NS,20012011,66.00,67.65,66.00,66.50,4661
FCH.NS,Future Capital Holdings Limited,20012011,155.00,158.55,151.20,154.05,3592
6
FCSSOFT.NS,FCS Software Solutions Limited,20012011,1.35,1.45,1.30,1.40,5196637
FDC.NS,FDC Ltd.,20012011,103.50,113.00,102.00,105.80,259615
FEDDERLOY.NS,Fedders Lloyd Corporation Ltd,20012011,75.10,77.95,75.10,76.75,8829
FEDERALBN.NS,The Federal Bank Ltd,20012011,377.00,383.40,372.55,377.30,514619
FIEMIND.NS,Fiem Industries Limited,20012011,155.25,159.50,155.25,157.65,22189
FINANTECH.NS,Financial Technologies (India) Limited,20012011,760.00,772.45,753.1
5,759.25,78800
FINCABLES.NS,Finolex Cables Ltd.,20012011,49.05,49.75,48.60,49.50,37676
FINPIPE.NS,Finolex Industries Ltd.,20012011,92.10,95.70,90.65,95.05,45215
FIRSTLEAS.NS,First Leasing Company of India Ltd,20012011,68.50,75.80,68.50,72.55
,76881
FIRSTWIN.NS,First Winner Industries Limited,20012011,22.05,23.90,22.05,23.25,196
6
FKONCO.NS,Fresenius Kabi Oncology Limited,20012011,105.00,109.90,98.15,108.60,37
472
FMGOETZE.NS,Federal-Mogul Goetze (India) Limited.,20012011,166.00,166.00,162.00,
162.95,6492
FORTIS.NS,Fortis Healthcare Limited,20012011,131.60,134.00,131.00,133.05,236221
FOSECOIND.NS,Foseco India Ltd,20012011,426.80,449.90,426.00,444.50,3441
FOURSOFT.NS,Four Soft Limited,20012011,18.80,19.55,18.75,18.90,14308
FSL.NS,Firstsource Solutions Limited,20012011,21.50,21.65,21.30,21.55,959642
FTCSF5YGR.NS,Franklin Templeton Mutual Fund-Capital Safety,20012011,12.20,12.20,
12.05,12.05,1500
GABRIEL.NS,Gabriel India Ltd,20012011,49.00,51.00,49.00,50.20,24617
GAEL.NS,Gujarat Ambuja Exports Limited,20012011,34.85,37.40,34.10,36.50,156966
GAIL.NS,GAIL (India) Limited,20012011,459.00,463.70,448.45,453.25,3617236
GALLANTT.NS,Gallantt Metal Limited,20012011,23.50,23.50,22.25,22.60,68830
GAMMNINFR.NS,GAMMNINFR.NS,20012011,21.00,22.40,21.00,21.55,70712
GAMMONIND.NS,Gammon India Ltd.,20012011,144.00,146.15,142.25,144.00,27938
GANDHITUB.NS,Gandhi Special Tubes Limited,20012011,123.00,123.00,120.05,121.00,1
40
GANESHHOU.NS,GANESH HOUSING CORPORATION LTD.,20012011,174.00,177.00,172.00,174.0
5,8694
GANGOTRI.NS,Gangotri Textiles Limited,20012011,7.75,7.80,7.55,7.65,4994
GARDENSIL.NS,Garden Silk Mills Ltd.,20012011,102.10,106.90,102.10,105.90,14637
GARWALLRO.NS,Garware Wall Ropes Ltd.,20012011,68.00,70.40,67.25,69.50,6256
GARWOFFS.NS,Garware Offshore Services Limited,20012011,122.10,126.45,120.25,121.
45,1895
GATI.NS,GATI LIMITED,20012011,60.00,61.00,58.80,60.10,62332
GDL.NS,Gateway Distriparks Limited,20012011,105.85,105.85,104.15,104.95,18548
GEMINI.NS,Gemini Communication Limited,20012011,24.05,25.00,23.70,24.60,11907
GENESYS.NS,Genesys International Corporation Limited,20012011,239.40,250.05,230.
20,246.95,17464
GENUSPOWE.NS,Genus Power Infrastructures Limited,20012011,18.40,18.75,18.35,18.4
0,85547
GEODESIC.NS,Geodesic Limited,20012011,93.05,93.05,90.25,90.75,141282
GEOJITBNP.NS,Geojit BNP Paribas Financial Services Limited,20012011,28.50,28.50,
27.50,27.95,152643
GEOMETRIC.NS,Geometric Software Solutions Co. Limited,20012011,74.00,79.70,72.15
,78.75,192970
GESHIP.NS,The Great Eastern Shipping Co. Limited,20012011,314.85,319.20,312.50,3
17.65,107977
GHCL.NS,GHCL Limited,20012011,42.00,42.75,41.90,42.30,50516
GICHSGFIN.NS,GIC Housing Finance Ltd,20012011,108.75,113.00,105.00,109.00,88237
GILLANDER.NS,Gillanders Arbuthnot Limited,20012011,104.00,107.80,104.00,105.65,1
1833
GILLETTE.NS,Gillette India Limited,20012011,1698.00,1733.95,1698.00,1724.60,280
GINNIFILA.NS,Ginni Filaments Ltd,20012011,12.90,13.45,12.85,13.10,10530
GIPCL.NS,Gujarat Industries Power Co. Ltd,20012011,95.95,96.00,91.55,92.40,24700
GISOLUTIO.NS,GI Engineering Solutions Limited,20012011,22.50,22.50,22.50,22.50,1
25
GITANJALI.NS,Gitanjali Gems Limited,20012011,201.85,205.90,198.15,204.70,1037314
GKWLIMITE.NS,GKW Limited,20012011,665.00,665.00,523.15,595.00,56
GLAXO.NS,GlaxoSmithKline Pharmaceuticals Limited,20012011,2244.00,2330.00,2211.1
5,2257.10,4820
GLENMARK.NS,Glenmark Pharmaceuticals Ltd.,20012011,315.00,325.80,310.60,316.65,8
08791
GLFL.NS,Gujarat Lease Financing Ltd,20012011,3.75,4.10,3.75,4.10,1016
GLOBALVEC.NS,Global Vectra Helicorp Limited,20012011,33.75,36.85,33.20,34.95,110
9
GLOBUSSPR.NS,Globus Spirits Limited,20012011,151.80,154.00,150.25,151.35,14292
GLODYNE.NS,Glodyne Technoserve Limited,20012011,605.00,677.25,605.00,649.35,1924
26
GLORY.NS,Glory Polyfilms Limited,20012011,6.10,6.35,6.00,6.10,90752
GMBREW.NS,GM Breweries Ltd.,20012011,104.10,108.00,103.15,106.65,10490
GMDCLTD.NS,Gujarat Mineral Development Corporation Limit,20012011,126.65,130.70,
126.00,128.80,203147
GMRINFRA.NS,GMR Infrastructure Limited,20012011,40.50,41.20,40.45,41.10,1767440
GNFC.NS,Gujarat Narmada Valley Fertilizer Co. Ltd.,20012011,112.20,113.50,111.80
,112.10,36440
GOACARBON.NS,Goa Carbon Ltd,20012011,76.05,80.00,76.05,79.15,9598
GODFRYPHL.NS,Godfrey Phillips India Ltd,20012011,1910.05,2019.00,1910.05,1984.30
,166
GODREJCP.NS,Godrej Consumer Products Limited,20012011,418.00,421.50,402.25,413.5
5,149981
GODREJIND.NS,Godrej Industries Ltd.,20012011,176.10,183.80,175.00,181.30,206646
GODREJPRO.NS,Godrej Properties Limited,20012011,580.05,588.00,575.15,586.10,8368
GOKEX.NS,Gokaldas Exports Limited,20012011,106.20,108.90,106.20,108.25,1076
GOKUL.NS,Gokul Refoils and Solvent Limited,20012011,96.50,99.50,96.10,98.30,8787
9
GOLDBEES.NS,Benchmark Mutual Fund - Gold Benchmark Exchan,20012011,1978.80,1982.
90,1975.50,1978.90,19347
GOLDENTOB.NS,Golden Tobacco Limited,20012011,84.15,88.20,84.15,87.05,36829
GOLDIAM.NS,Goldiam International Limited,20012011,39.40,39.40,37.75,38.55,1447
GOLDINFRA.NS,GOLDINFRA.NS,20012011,18.70,19.20,18.70,19.05,4088
GOLDSHARE.NS,UTI Mutual Fund - UTI Gold Exchange Traded Fu,20012011,1985.00,2000
.00,1978.10,1980.85,5302
GOLDTECH.NS,Goldstone Technologies Ltd.,20012011,11.85,12.05,11.60,11.85,17367
GPIL.NS,Godawari Power And Ispat limited,20012011,180.80,185.00,179.00,180.85,13
441
GRABALALK.NS,GRABALALK.NS,20012011,40.95,40.95,40.50,40.50,2100
GRANULES.NS,Granules India Limited,20012011,93.00,94.85,92.00,93.60,16177
GRAPHITE.NS,Graphite India Limited,20012011,101.40,101.50,97.00,98.55,47819
GRASIM.NS,Grasim Industries Ltd.,20012011,2410.00,2450.00,2391.95,2436.85,22317
GREAVESCO.NS,Greaves Cotton Limited,20012011,93.00,94.90,90.50,91.25,49164
GREENPLY.NS,Greenply Industries Ltd,20012011,194.00,194.00,185.60,186.75,1035
GRINDWELL.NS,Grindwell Norton Limited,20012011,234.50,239.75,228.00,229.60,5604
GRUH.NS,Gruh Finance Limited,20012011,389.00,396.50,380.00,396.30,2490
GSFC.NS,Gujarat State Fertilizers & Chemicals Ltd.,20012011,346.00,346.50,335.10
,342.95,30474
GSKCONS.NS,GlaxoSmithKline Consumer Healthcare Limited,20012011,2154.00,2225.00,
2145.00,2171.75,3074
GSLNOVA.NS,Gslnova,20012011,5.05,5.75,5.05,5.40,2131
GSPL.NS,Gujarat State Petronet Limited,20012011,102.10,104.00,102.00,102.60,1154
094
GSSAMERIC.NS,GSSAMERIC.NS,20012011,163.80,164.80,160.15,161.30,11228
GTL.NS,GTL Limited,20012011,416.50,416.90,414.50,416.00,11731
GTLINFRA.NS,GTL Infrastructure Limited,20012011,40.50,41.45,40.00,40.65,101431
GTNIND.NS,GTN Industries Limited,20012011,24.00,25.00,24.00,25.00,1425
GTNIND.NS,GTN Industries Limited,20012011,24.00,25.00,24.00,25.00,1425
GTOFFSHOR.NS,Great Offshore Limited,20012011,349.40,349.40,336.30,343.80,40389
GUFICBIO.NS,Gufic Biosciences Limited,20012011,6.35,6.40,5.90,6.05,6058
GUJALKALI.NS,Gujarat Alkalies and Chemicals Ltd.,20012011,126.60,127.20,124.70,
126.05,26248
GUJAPOLLO.NS,Gujarat Apollo Industries Limited,20012011,168.00,168.50,166.00,167
.00,2286
GUJFLUORO.NS,Gujarat Fluorochemicals Ltd,20012011,270.00,283.00,262.00,280.35,42
7111
GUJNRECOK.NS,Gujarat NRE Coke Ltd.,20012011,65.35,65.65,63.90,64.75,542172
GUJRATGAS.NS,Gujarat Gas Co. Ltd,20012011,369.45,380.00,369.45,375.30,2882
GUJSIDHCE.NS,Gujarat Sidhee Cements Ltd,20012011,12.00,12.15,11.90,11.95,79657
GULFOILCO.NS,Gulf Oil Corporation Limited,20012011,93.00,93.00,88.05,88.45,22586
8
GVKPIL.NS,GVK Power & Infrastructure Limited,20012011,34.70,35.10,34.00,34.45,42
15772
HALONIX.NS,Halonix Limited,20012011,114.80,117.80,114.80,115.90,2211
HANUNG.NS,Hanung Toys and Textiles Limited,20012011,201.60,203.50,191.15,202.05,
97391
HARITASEA.NS,Harita Seating Systems Limited,20012011,81.05,93.00,81.05,84.75,310
HARRMALAY.NS,Harrisons Malayalam Ltd,20012011,85.35,92.80,85.35,91.95,397022
HATHWAY.NS,Hathway Cable And Datacom,20012011,154.00,154.00,144.10,144.65,8399
HAVELLS.NS,Havells India Limited,20012011,364.00,367.95,363.25,365.50,40596
HBLPOWER.NS,HBL Power Systems Limited,20012011,25.00,25.20,24.05,24.30,96521
HBSTOCK.NS,HB Stockholdings Limited,20012011,21.50,21.50,21.50,21.50,5000
HCC.NS,Hindustan Construction Co. Ltd,20012011,41.00,41.05,40.35,40.80,2509047
HCIL.NS,Himadri Chemicals and Industries Ltd,20012011,44.80,44.80,42.00,42.30,50
86
HCL-INSYS.NS,HCL Infosystems Ltd,20012011,107.10,108.90,102.15,103.05,511159
HCLTECH.NS,HCL Technologies Ltd,20012011,502.00,514.00,495.20,510.85,2325263
HDFC.NS,Housing Development Finance Corporation Ltd.,20012011,651.00,665.60,646.
70,660.60,1667697
HDFCBANK.NS,HDFC Bank Ltd,20012011,2069.25,2134.40,2045.90,2117.55,963854
HDIL.NS,Housing Development and Infrastructure Limite,20012011,153.50,157.50,152
.60,156.25,4572437
HEG.NS,HEG Ltd,20012011,223.90,225.95,212.40,215.20,106174
HEIDELBER.NS,HeidelbergCement India Limited,20012011,41.25,41.80,40.80,41.15,505
26
HELIOSMAT.NS,Helios And Matheson Information Technology Li,20012011,36.00,36.15,
34.25,35.70,5525
HERCULES.NS,HERCULES.NS,20012011,264.40,265.50,256.20,259.05,14531
HERITGFOO.NS,Heritage Foods (India) Ltd.,20012011,201.25,213.30,201.25,213.30,25
3
HEROHONDA.NS,Hero Honda Motors Ltd.,20012011,1775.00,1808.70,1760.35,1776.20,339
317
HEXAWARE.NS,Hexaware Technologies Limited,20012011,122.00,123.70,120.40,122.10,9
50422
HGSL.NS,Hinduja Global Solutions Limited,20012011,370.10,373.00,370.10,370.45,10
90
HIKAL.NS,Hikal Limited,20012011,348.00,358.70,340.00,340.50,2236
HILTON.NS,Hilton Metal Forging Limited,20012011,17.20,18.25,17.20,18.00,3425
HIMACHLFU.NS,Himachal Futuristic Communication Ltd,20012011,10.00,10.25,9.90,10.
10,258239
HIMATSEID.NS,Himatsingka Seide Ltd,20012011,45.15,46.80,44.80,46.10,25656
HINDALCO.NS,Hindalco Industries Ltd.,20012011,232.25,239.75,232.00,236.50,869698
8
HINDCOMPO.NS,Hindustan Composites Ltd,20012011,500.05,505.00,500.00,505.00,164
HINDCOPPE.NS,Hindustan Copper Limited,20012011,275.00,283.90,273.00,281.25,97700
HINDDORRO.NS,Hindustan Dorr-Oliver Ltd,20012011,100.50,101.60,98.05,98.65,25973
HINDMOTOR.NS,Hindustan Motors Ltd.,20012011,20.00,20.60,19.60,19.85,1267685
HINDNATGL.NS,Hindusthan National Glass & Industries Limite,20012011,258.10,259.5
0,256.65,259.30,2777
HINDOILEX.NS,Hindustan Oil Exploration Co. Ltd,20012011,195.05,201.35,195.00,198
.25,620437
HINDPETRO.NS,Hindustan Petroleum Corporation Ltd.,20012011,355.25,358.40,347.80,
352.10,484855
HINDSYNTE.NS,Hind Syntex Ltd.,20012011,4.65,4.65,4.25,4.30,1253
HINDUJAFO.NS,HINDUJAFO.NS,20012011,92.05,95.00,90.00,94.65,809
HINDUJAVE.NS,Hinduja Ventures Limited,20012011,324.90,337.70,315.20,325.40,8908
HINDUNILV.NS,Hindustan Unilever Limited,20012011,296.35,301.00,296.35,299.90,110
9110
HINDZINC.NS,Hindustan Zinc Ltd.,20012011,1339.00,1349.95,1311.35,1337.40,167535
HIRECT.NS,Hind Rectifiers Limited,20012011,67.20,69.75,67.20,68.90,3683
HITACHIHO.NS,Hitachi Home and Life Solutions (India) Limit,20012011,203.00,204.2
5,200.05,201.30,15769
HITECHGEA.NS,Hi-Tech Gears Ltd.,20012011,108.00,110.65,107.55,109.80,1297
HITECHPLA.NS,Hitech Plast Limited,20012011,99.05,101.75,99.05,99.10,161
HMT.NS,HMT Ltd.,20012011,64.30,69.50,62.00,67.10,1132068
HOCL.NS,Hindustan Organic Chemicals Ltd,20012011,37.70,38.20,37.20,38.00,23539
HONAUT.NS,HONEYWELL AUTOMATION INDIA LIMITED,20012011,2366.95,2444.00,2366.95,24
28.05,612
HONDAPOWE.NS,Honda Siel Power Products Ltd.,20012011,404.20,420.00,404.15,413.20
,1408
HOPFL.NS,House of Pearl Fashions Limited,20012011,55.55,59.95,55.55,59.70,4690
HORIZONIN.NS,HORIZONIN.NS,20012011,239.90,247.60,231.20,240.00,3534
HOTELEELA.NS,Hotel Leela Venture Ltd.,20012011,43.05,43.90,42.40,42.60,589573
HOTELRUGB.NS,HOTELRUGB.NS,20012011,11.05,11.85,10.65,11.45,2843
HOVS.NS,HOV Services Limited,20012011,93.40,95.20,91.00,94.80,55553
HSIL.NS,Hsil,20012011,128.25,130.05,127.60,129.15,41694
HTMEDIA.NS,HT Media Limited,20012011,142.70,146.60,142.00,145.10,56388
HYDRBADIN.NS,Hyderabad Industries Ltd,20012011,420.00,427.95,415.00,421.05,13986
IBN18.NS,IBN18.NS,20012011,94.00,95.00,93.20,94.00,20001
IBPOW.NS,Indiabulls Power Limited,20012011,26.05,26.25,25.90,26.15,147224
IBREALEST.NS,Indiabulls Real Estate Limited,20012011,124.00,127.60,123.20,127.15
,3963120
IBSEC.NS,IBSEC.NS,20012011,20.10,20.15,19.65,19.95,571061
ICICIBANK.NS,ICICI Bank Ltd,20012011,1018.70,1066.50,1006.45,1050.55,3606524
ICIL.NS,Indo Count Industries Ltd,20012011,14.00,15.25,14.00,14.70,1440
ICRA.NS,ICRA Limited,20012011,1160.00,1160.00,1140.90,1150.65,2371
ICSA.NS,ICSA (India) Limited,20012011,124.00,125.50,123.05,124.40,73911
IDBI.NS,Industrial Development Bank of India Limited,20012011,144.05,151.15,142.
85,150.05,5556957
IDEA.NS,Idea Cellular Limited,20012011,68.70,69.95,68.40,68.85,4540175
IDFC.NS,Infrastructure Development Finance Company Li,20012011,156.50,160.00,155
.70,159.65,4691730
IFBAGRO.NS,IFB Agro Industries Ltd,20012011,75.10,79.00,74.20,77.70,1592
IFBIND.NS,IFB Industries Ltd.,20012011,105.80,106.85,104.10,105.65,4633
IFCI.NS,IFCI Limited,20012011,56.50,59.00,56.05,58.70,16900332
IFGLREFRA.NS,IFGL Refractories Ltd,20012011,37.80,39.90,37.50,38.80,2417
IGARASHI.NS,Igarashi Motors India Limited,20012011,70.55,73.95,70.55,72.75,5571
IGL.NS,Indraprastha Gas Limited,20012011,333.85,335.00,327.10,329.90,257213
IGPL.NS,IG Petrochemicals Ltd.,20012011,32.05,32.95,32.00,32.45,12576
IMPAL.NS,India Motor Parts and Accessories Limited,20012011,630.00,650.00,630.00
,644.00,145
IMPEXFERR.NS,Impex Ferro Tech Limited,20012011,10.20,10.30,10.00,10.05,3660
INDBANK.NS,Indbank Merchant Banking Services Ltd,20012011,13.30,13.90,13.30,13.6
0,25601
INDHOTEL.NS,Indian Hotels Co. Ltd.,20012011,95.40,95.60,93.65,95.05,701516
INDIABULL.NS,Indiabulls Financial Services Limited,20012011,155.00,169.50,154.00
,166.10,1056019
INDIACEM.NS,India Cements Ltd.,20012011,99.20,99.70,97.05,97.60,369920
INDIAGLYC.NS,India Glycols Ltd,20012011,132.30,136.90,132.30,134.60,20339
INDIAINFO.NS,India Infoline Limited,20012011,73.50,74.45,72.45,73.30,1105491
INDIANB.NS,Indian Bank,20012011,229.80,229.80,206.10,217.65,336977
INDIANCAR.NS,Indian Card Clothing Co. Ltd.,20012011,118.00,124.70,116.00,124.15,
888
INDIANHUM.NS,Indian Hume Pipe Co. Ltd,20012011,134.95,137.50,131.15,135.10,1363
INDLMETER.NS,IMP Power Ltd,20012011,73.00,75.95,72.10,73.85,770
INDNIPPON.NS,India Nippon Electricals Limited,20012011,250.00,250.00,248.00,250.
00,135
INDOASIFU.NS,Indo Asian Fusegear Limited,20012011,78.00,79.40,76.80,79.40,7381
INDOCO.NS,Indoco Remedies Limited,20012011,498.00,498.00,452.00,458.25,15448
INDORAMA.NS,Indo Rama Synthetics (India) Limited,20012011,61.00,72.00,61.00,70.6
5,783434
INDOTECH.NS,Indo Tech Transformers Limited,20012011,183.05,184.85,180.20,183.15,
3786
INDOWIND.NS,Indowind Energy Limited,20012011,23.70,24.20,23.60,23.85,29719
INDRAMEDC.NS,Indraprastha Medical Corporation Ltd.,20012011,38.65,38.65,38.10,38
.35,10935
INDSWFTLA.NS,Ind-Swift Laboratories Ltd.,20012011,102.00,102.50,100.00,101.65,34
655
INDSWFTLT.NS,Ind-Swift Limited,20012011,31.00,31.70,30.75,31.40,14688
INDUSFILA.NS,Indus Fila Limited,20012011,25.00,25.00,24.00,24.95,1311
INDUSINDB.NS,IndusInd Bank Limited,20012011,232.00,241.70,229.25,240.30,2301902
INEABS.NS,INEOS ABS (India) Limited,20012011,394.15,396.25,394.15,396.25,215
INFINITE.NS,Infinite Computer Sol Limited,20012011,206.90,207.70,199.20,200.15,3
0530
INFODRIVE.NS,Info Drive Software Limited,20012011,17.30,18.80,17.30,18.40,9030
INFOMEDIA.NS,Infomedia India Limited,20012011,20.10,21.05,20.10,20.65,21452
INFOSYSTC.NS,Infosys Technologies Ltd.,20012011,3232.00,3307.40,3218.10,3295.90,
903981
INFOTECEN.NS,Infotech Enterprises Ltd,20012011,171.00,172.70,165.35,166.90,39329
INGERRAND.NS,Ingersoll Rand (India) Ltd.,20012011,455.00,455.00,445.05,445.80,71
95
INGVYSYAB.NS,ING Vysya Bank Limited,20012011,328.00,330.00,316.50,319.15,306135
INOXLEISU.NS,INOX Leisure Limited,20012011,58.50,60.50,58.20,59.75,114739
INSECTICI.NS,Insecticides (India) Limited,20012011,244.25,248.35,239.00,247.55,9
6372
IOB.NS,Indian Overseas Bank,20012011,125.00,131.60,123.50,130.25,630024
IOC.NS,Indian Oil Corporation Ltd,20012011,308.00,315.90,308.00,312.95,1734351
IOLN.NS,IOLN.NS,20012011,10.40,11.35,10.25,10.55,17781
IPCALAB.NS,IPCA Laboratories Ltd.,20012011,318.10,326.70,318.10,325.70,14203
IPRINGLTD.NS,IP Rings Limited,20012011,86.60,95.95,86.60,87.55,1023
IRB.NS,IRB.NS,20012011,201.55,205.80,200.15,202.80,292285
ISMTLTD.NS,ISMT Limited,20012011,59.00,59.95,58.15,58.55,118126
ISPATIND.NS,Ispat Industries Limited,20012011,25.40,25.60,25.05,25.25,11994476
ITC.NS,ITC Ltd.,20012011,174.35,175.90,170.65,171.65,7343420
ITDCEM.NS,ITD Cementation India Limited,20012011,227.00,227.00,218.60,224.55,535
ITI.NS,ITI Ltd.,20012011,39.00,40.25,38.50,39.75,442201
IVC.NS,IL&FS Investment Managers Limited,20012011,37.05,38.10,36.50,36.70,97807
IVP.NS,IVP Ltd.,20012011,46.15,47.80,46.15,47.15,1535
IVRCLINFR.NS,IVRCL Infrastructures & Projects Ltd.,20012011,100.00,100.00,97.00,
98.20,1642754
JAGRAN.NS,Jagran Prakashan Limited,20012011,124.20,125.90,121.20,122.85,44691
JAGSNPHAR.NS,Jagsonpal Pharmaceuticals Ltd.,20012011,19.15,21.25,19.15,20.55,289
4
JAIBALAJI.NS,Jai Balaji Industries Limited,20012011,200.00,208.40,200.00,201.20,
72178
JAICORPLT.NS,Jai Corp Limited,20012011,191.00,196.00,189.50,192.30,114981
JAINSTUDI.NS,Jain Studios Limited,20012011,10.20,10.20,9.25,9.50,2650
JAYAGROGN.NS,Jayant Agro Organics Ltd.,20012011,101.45,104.45,100.00,103.10,3477
9
JAYBARMAR.NS,Jay Bharat Maruti Ltd,20012011,92.10,92.10,90.00,90.35,4393
JAYNECOIN.NS,JAYNECOIN.NS,20012011,29.40,29.40,28.60,28.90,62062
JAYSREETE.NS,Jayshree Tea & Industries Ltd,20012011,177.20,181.00,176.00,177.00,
66645
JBCHEPHAR.NS,JB Chemicals & Pharmaceuticals Ltd.,20012011,129.25,129.25,125.45,1
27.05,110720
JBFIND.NS,JBF Industries Ltd.,20012011,175.15,182.50,174.10,180.60,201546
JCTEL.NS,JCTEL.NS,20012011,1.45,1.55,1.45,1.50,56255
JDORGOCHE.NS,JD Orgochem Limited,20012011,3.30,3.30,3.30,3.30,1
JENSONICO.NS,Jenson & Nicholson (India) Ltd,20012011,4.40,4.55,4.35,4.40,6901
JETAIRWAY.NS,Jet Airways (India) Ltd.,20012011,604.00,607.00,582.30,597.50,14433
65
JHS.NS,JHS Svendgaard Laboratories Limited,20012011,96.00,97.25,93.75,94.10,1322
9
JIKIND.NS,JIK Industries Limited,20012011,9.60,9.85,9.50,9.65,1696
JINDALPHO.NS,Jindal Photo Limited,20012011,197.00,197.65,191.20,193.60,100649
JINDALPOL.NS,Jindal Poly Films Limited,20012011,472.00,478.00,465.00,470.65,2870
33
JINDALSTE.NS,Jindal Steel & Power Ltd.,20012011,685.85,709.90,681.05,706.75,1072
332
JINDALSWH.NS,Jindal South West Holdings Limited,20012011,1191.00,1225.00,1167.00
,1211.95,45332
JINDCOT.NS,Jindal Cotex Limited,20012011,103.00,105.00,103.00,103.65,84396
JINDRILL.NS,Jindal Drilling And Industries Limited,20012011,473.00,479.40,469.00
,470.80,10898
JISLJALEQ.NS,Jain Irrigation Systems Limited,20012011,219.75,220.85,212.20,215.4
0,465028
JKCEMENT.NS,JK Cement Limited,20012011,137.00,137.80,135.30,136.70,3589
JKIL.NS,JKIL.NS,20012011,152.50,152.70,145.25,147.50,10335
JKLAKSHMI.NS,JK Lakshmi Cement Limited,20012011,52.00,52.00,50.60,50.90,75362
JKPAPER.NS,JK Paper Limited,20012011,51.30,51.60,50.75,51.00,36118
JKTYRE.NS,JK Tyre & Industries Limited,20012011,119.40,121.00,115.30,120.10,7118
1
JMCPROJEC.NS,JMC Projects (India) Ltd.,20012011,179.80,180.20,175.10,177.30,160
4
JMFINANCI.NS,JM Financial Limited,20012011,28.30,28.65,27.70,28.20,421001
JMTAUTOLT.NS,JMT Auto Limited,20012011,91.70,91.70,88.25,88.25,7
JOCIL.NS,Jocil Limited,20012011,310.00,310.00,295.05,298.55,655
JPASSOCIA.NS,Jaiprakash Associates Limited,20012011,89.90,92.25,89.30,91.70,9601
734
JPPOWER.NS,Jppower,20012011,49.15,50.05,49.00,49.60,358554
JSL.NS,JSL Limited,20012011,99.45,99.60,98.00,98.80,22334
JSWENERGY.NS,JSW Energy Limited,20012011,86.80,89.90,86.25,88.20,956201
JSWSTEEL.NS,JSW Steel Limited,20012011,1048.00,1054.90,1024.10,1043.30,1625268
JUBILANT.NS,Jubilant Organosys Limited,20012011,250.00,250.00,242.00,249.25,7139
JUBLFOOD.NS,Jubilant Foodworks Limited,20012011,578.90,612.70,578.10,601.20,8814
96
JUMBO.NS,Jumbo Bag Limited,20012011,35.00,37.00,34.05,35.95,8742
JUNIORBEE.NS,Benchmark Mutual Fund-Nifty Junior Benchmark ,20012011,113.00,114.0
0,112.00,112.36,408128
JUPITER.NS,Jupiter Bioscience Limited,20012011,32.50,34.50,31.10,32.75,10044863
JYOTHYLAB.NS,Jyothy Laboratories Limited,20012011,277.00,277.90,275.10,276.95,10
262
JYOTISTRU.NS,Jyoti Structures Ltd,20012011,117.95,117.95,113.50,116.90,111251
KABRAEXTR.NS,Kabra Extrusion Technik Ltd,20012011,68.00,69.45,67.60,68.10,5510
KAJARIACE.NS,Kajaria Ceramics Ltd,20012011,74.90,76.00,72.00,74.30,463000
KAKATCEM.NS,Kakatiya Cement Sugar & Industries Ltd,20012011,77.90,77.90,76.30,76
.90,1295
KALECONSU.NS,Kale Consultants Limited,20012011,99.75,100.80,98.00,100.10,10965
KALINDEE.NS,Kalindee Rail Nirman (Engineers) Limited,20012011,178.50,183.40,177.
10,180.65,450242
KALPATPOW.NS,Kalpataru Power Transmission Ltd,20012011,149.00,153.50,147.65,152.
30,268605
KALYANIFR.NS,Kalyani Forge Limited,20012011,163.85,163.85,156.00,156.00,109
KAMATHOTE.NS,Kamat Hotels (I) Ltd,20012011,95.00,99.90,93.25,97.65,2263
KANORICHE.NS,Kanoria Chemicals & Industries Ltd,20012011,31.95,32.50,31.90,32.40
,2865
KANSAINER.NS,Kansai Nerolac Paints Limited,20012011,892.10,904.70,892.10,902.20,
4527
KARURVYSY.NS,Karur Vysya Bank Ltd,20012011,516.00,521.95,511.45,513.30,50483
KAUSHALYA.NS,Kaushalya Infrastructure Development Corporat,20012011,13.05,13.50,
12.90,13.05,22439
KAVVERITE.NS,Kavveri Telecom Products Limited,20012011,123.90,123.90,116.10,117.
10,38270
KCP.NS,KCP Ltd,20012011,28.55,28.90,28.50,28.65,15897
KCPSUGIND.NS,KCP Sugar and Industries Corporation Ltd.,20012011,18.50,19.00,18.2
0,18.80,35656
KEI.NS,KEI Industries Limited,20012011,27.30,27.75,27.15,27.65,47607
KEMROCK.NS,Kemrock Industries and Exports Limited,20012011,510.10,523.80,506.00,
516.90,5101
KERNEX.NS,Kernex Microsystems (India) Limited,20012011,153.00,157.90,150.60,156.
00,72038
KESARENT.NS,Kesar Enterprises Ltd.,20012011,59.00,59.00,56.20,56.25,925
KESORAMIN.NS,Kesoram Industries Ltd.,20012011,219.80,222.00,217.00,219.05,8793
KEYCORPSE.NS,Keynote Corp. Serv. Ltd.,20012011,71.20,71.20,71.20,71.20,1
KFA.NS,Kingfisher Airlines Limited,20012011,54.00,56.30,53.50,55.50,1345392
KGL.NS,Karuturi Global Limited,20012011,20.00,20.95,19.55,20.95,4696205
KHAITANEL.NS,Khaitan Electricals Limited,20012011,137.00,141.50,133.40,133.95,38
85
KHAITANLT.NS,KHAITANLT.NS,20012011,35.35,38.10,35.35,37.00,605
KHANDSE.NS,Khandwala Securities Limited,20012011,19.45,19.45,18.50,19.15,1518
KIL.NS,Kamdhenu Ispat Limited,20012011,20.10,21.30,20.10,20.95,11540
KINETICMO.NS,Kinetic Motor Company Limited,20012011,25.50,25.70,25.00,25.40,2844
4
KIRIDYES.NS,KIRIDYES.NS,20012011,389.00,397.50,380.00,384.95,57249
KKCL.NS,Kewal Kiran Clothing Limited,20012011,582.50,586.00,571.00,571.15,889
KLGSYSTEL.NS,KLG Systel Ltd.,20012011,78.00,78.70,76.25,77.75,58395
KMSUGAR.NS,K.M.Sugar Mills Limited,20012011,4.40,4.45,4.35,4.45,3871
KNRCON.NS,KNRCON.NS,20012011,148.30,162.00,148.30,153.65,7230
KOHINOOR.NS,Kohinoor Foods Limited,20012011,50.20,51.40,49.50,49.85,59749
KOLTEPATI.NS,Kolte - Patil Developers Limited,20012011,45.05,45.95,44.40,45.60,5
0854
KOPDRUGS.NS,KDL Biotech Limited,20012011,7.55,7.55,7.55,7.55,2
KOPRAN.NS,Kopran Ltd.,20012011,33.35,35.70,33.35,34.75,35742
KOTAKBANK.NS,Kotak Mahindra Bank Limited,20012011,414.70,421.00,407.40,418.90,12
11124
KOTAKGOLD.NS,Kotak Mutual Fund - Gold Exchange Traded Fund,20012011,1980.00,1987
.50,1975.00,1979.55,3424
KOTAKNIFT.NS,Kotak Nifty Limited,20012011,570.00,577.00,570.00,577.00,91
KOTAKPSUB.NS,Kotak Mahindra Mutual Fund,20012011,424.00,426.00,415.00,425.85,169
8
KOTARISUG.NS,Kothari Sugars And Chemicals Limited,20012011,7.70,7.90,7.55,7.70,3
7107
KOTHARIPE.NS,Kothari Petrochemicals Ltd,20012011,7.35,7.50,7.30,7.40,5824
KOTHARIPR.NS,Kothari Products Ltd.,20012011,402.10,414.00,391.00,395.10,891
KOUTONS.NS,Koutons Retail India Limited,20012011,41.05,43.90,40.55,42.45,156730
KPIT.NS,KPIT Cummins Infosystems Limited,20012011,154.50,158.50,151.15,153.15,36
2190
KPRMILL.NS,K.P.R. Mill Limited,20012011,170.00,175.00,170.00,171.25,12283
KRBL.NS,KRBL Limited,20012011,36.95,38.00,31.20,37.00,419219
KRISHNAEN.NS,KRISHNAEN.NS,20012011,3.65,3.80,3.10,3.80,133813
KSBPUMPS.NS,KSB Pumps Ltd.,20012011,490.00,498.60,490.00,496.00,209
KSCL.NS,Kaveri Seed Company Limited,20012011,349.00,349.00,316.20,318.90,16842
KSE.NS,KSE Limited,20012011,179.50,179.50,179.40,179.40,61
KSERAPRO.NS,K Sera Sera Productions Limited,20012011,11.05,11.20,11.00,11.00,134
6769
KSK.NS,KSK Energy Ventures Limited,20012011,104.60,105.70,104.00,105.20,280332
KSOILS.NS,K S Oils Limited,20012011,41.50,42.50,41.25,41.60,405859
KTKBANK.NS,The Karnataka Bank Limited,20012011,148.70,152.70,147.40,150.45,14941
6
LAKPRE.NS,Lakshmi Precision Screws Limited,20012011,55.20,57.00,55.10,57.00,52
LAKSHMIEF.NS,Lakshmi Energy and Foods Limited,20012011,59.60,59.70,58.00,58.75,4
3281
LAKSHMIMI.NS,Lakshmi Mills Co,20012011,1967.90,1967.90,1910.00,1925.00,45
LAKSHVILA.NS,Lakshmi Vilas Bank Ltd,20012011,103.00,107.65,102.00,107.05,153073
LANCOIN.NS,Lanco Industries Ltd,20012011,46.70,47.00,44.60,46.95,8827
LAOPALA.NS,La Opala RG Limited,20012011,66.20,67.00,65.00,65.25,1551
LAXMIMACH.NS,Lakshmi Machine Works Ltd.,20012011,2225.00,2228.00,2184.00,2188.15
,1855
LCCINFOTE.NS,LCC Infotech Limited,20012011,1.00,1.00,0.95,1.00,66124
LGBFORGE.NS,LGB Forge Limited,20012011,3.25,3.45,3.20,3.25,18812
LIBERTSHO.NS,Liberty Shoes Ltd,20012011,101.50,102.90,100.50,101.75,27740
LICHSGFIN.NS,LIC Housing Finance Ltd,20012011,169.45,176.45,167.00,174.25,173297
48
LIQUIDBEE.NS,Benchmark Asset Management Company Private Li,20012011,1000.00,1000
.01,999.99,1000.00,74612
LITL.NS,Lanco Infratech Limited,20012011,52.60,53.80,51.40,53.50,2383323
LLOYDELEN.NS,Lloyd Electric & Engineering Ltd,20012011,65.25,67.40,64.50,66.85,3
1537
LLOYDFIN.NS,Lloyds Finance Ltd.,20012011,1.35,1.50,1.35,1.45,59773
LLOYDSTEE.NS,Lloyds Steel Industries Ltd.,20012011,18.75,22.25,18.40,21.70,94330
14
LML.NS,LML Ltd.,20012011,10.75,10.95,10.75,10.85,180749
LOGIXMICR.NS,Logix Microsystems Limited,20012011,22.35,25.90,22.35,23.75,16960
LOKESHMAC.NS,LOKESH MACHINES LIMITED,20012011,47.95,47.95,45.65,46.05,9941
LOTUSEYE.NS,Lotus Eye Care Hospital Limited,20012011,13.00,13.40,12.90,13.15,134
16
LPDC.NS,Landmark Property Development Company Limited,20012011,3.50,3.65,3.40,3.
55,15766
LT.NS,Larsen & Toubro Limited,20012011,1648.50,1669.35,1641.10,1656.15,1729930
LUMAXAUTO.NS,Lumax Automotive Systems Limited,20012011,40.00,41.00,40.00,40.80,1
180
LUMAXIND.NS,Lumax Industries Ltd,20012011,389.85,389.90,377.00,383.50,8872
LUMAXTECH.NS,Lumax Auto Technologies Limited,20012011,174.40,174.40,164.00,166.4
0,19856
LUPIN.NS,Lupin Limited,20012011,460.00,466.50,455.15,464.80,495828
LYKALABS.NS,Lyka Labs Ltd,20012011,26.10,26.10,25.50,25.60,9884
MADHAV.NS,Madhav Marbles and Granites Limited,20012011,24.20,24.95,24.15,24.70,1
572
MADHUCON.NS,Madhucon Projects Limited,20012011,101.20,103.80,92.75,97.50,50610
MADRASCEM.NS,Madras Cements Ltd.,20012011,97.00,97.65,96.30,97.00,29142
MADRASFER.NS,MADRASFER.NS,20012011,18.30,19.00,18.30,18.90,126802
MAGMA.NS,Magma Shrachi Finance Limited,20012011,63.10,65.90,62.55,64.45,84739
MAGNUM.NS,Magnum Ventures Limited,20012011,7.95,8.25,7.90,8.00,3545
MAHABANK.NS,Bank of Maharashtra,20012011,60.20,62.45,60.15,61.85,127193
MAHINDFOR.NS,Mahindra Forgings Limited,20012011,76.80,77.10,75.00,76.85,8411
MAHINDUGI.NS,Mahindra Ugine Steel Co. Ltd,20012011,59.00,61.35,59.00,60.35,3855
MAHLIFE.NS,Mahindra Lifespace Developers Limited,20012011,324.00,330.00,318.20,3
20.00,164544
MAHSCOOTE.NS,Maharashtra Scooters Ltd,20012011,363.00,376.65,363.00,370.15,830
MAHSEAMLE.NS,Maharashtra Seamless Ltd,20012011,363.00,363.00,350.00,352.75,15687
MALUPAPER.NS,Malu Paper Mills Limited,20012011,12.25,13.50,12.25,13.25,2603
MALWACOTT.NS,Malwa Cotton Spg. Mills Ltd,20012011,42.55,44.00,41.85,42.65,2176
MANAKSIA.NS,Manaksia Limited,20012011,75.10,92.00,75.10,81.80,209375
MANALIPET.NS,Manali Petrochemical Ltd,20012011,13.30,13.45,11.50,13.30,197375
MANALU.NS,Man Aluminium Limited,20012011,54.00,58.00,50.75,52.40,7096
MANGALAM.NS,Mangalam Drugs And Organics Limited,20012011,15.10,15.60,15.00,15.15
,1822
MANGCHEFE.NS,MANGCHEFE.NS,20012011,36.60,36.95,36.20,36.60,181202
MANGLMCEM.NS,Mangalam Cement Ltd,20012011,124.70,124.75,118.90,119.40,12670
MANGTIMBE.NS,Mangalam Timber Products Ltd,20012011,17.70,21.50,17.70,19.45,12722
MANINDS.NS,Man Industries (India) Ltd.,20012011,67.80,68.90,67.05,67.25,17826
MANUGRAPH.NS,Manugraph India Ltd.,20012011,52.75,54.40,52.75,53.65,2342
MARALOVER.NS,Maral Overseas Ltd,20012011,16.30,16.55,16.10,16.20,4516
MARG.NS,Marg Limited,20012011,125.00,132.00,121.95,128.10,12880
MARICO.NS,Marico Limited,20012011,133.70,136.70,131.50,133.05,849002
MARKSANS.NS,Marksans Pharma Limited,20012011,3.30,3.30,3.15,3.20,111156
MARUTI.NS,Maruti Udyog Limited,20012011,1267.55,1268.00,1245.10,1259.25,186731
MASTEK.NS,Mastek Ltd,20012011,163.40,167.90,163.40,166.70,19492
MAWANASUG.NS,Mawana Sugars Limited,20012011,26.50,26.95,26.20,26.25,4345
MAX.NS,Max India Ltd,20012011,142.00,145.85,141.50,145.40,141548
MAXWELL.NS,Maxwell Industries Limited,20012011,17.45,17.65,17.45,17.55,3239
MAYTASINF.NS,Maytas Infra Limited,20012011,179.00,181.00,177.00,180.55,78363
MBECL.NS,Mcnally Bharat Engineering Company Limited,20012011,220.65,226.00,218.0
0,225.00,457413
MBLINFRA.NS,MBL Infrastructures Limited,20012011,200.80,202.90,198.25,199.35,172
8
MCDHOLDIN.NS,McDowell Holdings Limited,20012011,118.10,119.00,116.00,117.80,3430
MCDOWELL-.NS,United Spirits Limited,20012011,1312.95,1312.95,1261.00,1275.60,258
157
MCLEODRUS.NS,Mcleod Russel India Limited,20012011,213.95,215.90,210.10,212.65,90
516
MEGASOFT.NS,Megasoft Limited,20012011,27.50,27.50,26.40,26.90,2488
MEGH.NS,Meghmani Organics Limited,20012011,16.55,17.00,16.50,16.90,57486
MELSTAR.NS,Melstar Information Technologies Ltd.,20012011,9.55,9.55,9.55,9.55,5
MERCK.NS,Merck Limited,20012011,691.20,695.00,682.55,684.55,4965
MHRIL.NS,Mahindra Holidays & Resorts India Limited,20012011,370.00,379.90,369.05
,374.25,1016
MIC.NS,MIC Electronics Limited,20012011,30.80,31.60,30.30,31.45,130093
MICROTECH.NS,Micro Technologies (India) Limited,20012011,144.00,148.00,140.25,14
5.60,30086
MID-DAY.NS,Mid-Day Multimedia Limited,20012011,8.00,9.00,5.25,8.65,1395063
MINDAIND.NS,Minda Industries Limited,20012011,269.00,279.25,269.00,272.20,666
MINDTREE.NS,MindTree Consulting Limited,20012011,539.90,545.00,536.00,541.90,123
12
MIRCELECT.NS,MIRC Electronics Ltd.,20012011,22.20,22.20,21.60,21.95,32705
MIRZAINT.NS,Mirza International Limited,20012011,23.50,23.90,22.40,23.30,68513
MLL.NS,Mercator Lines Limited,20012011,48.50,49.45,48.15,49.25,1074167
MMFL.NS,MM Forgings Ltd.,20012011,122.00,123.00,120.00,122.45,920
MMTC.NS,MMTC Limited,20012011,1060.00,1072.00,1050.00,1064.10,8022
MONNETISP.NS,Monnet Ispat Ltd,20012011,550.00,554.90,548.90,550.45,4848
MONSANTO.NS,Monsanto India Limited,20012011,1725.50,1734.95,1707.05,1723.85,373
MORARJETE.NS,MORARJETE.NS,20012011,23.70,23.70,21.00,22.05,4033
MOREPENLA.NS,Morepen Laboratories Ltd,20012011,5.70,5.75,5.60,5.70,73875
MOSERBAER.NS,Moser-Baer (I) Ltd,20012011,54.80,55.60,54.55,55.30,239000
MOTHERSUM.NS,Motherson Sumi Systems Ltd.,20012011,167.50,174.00,167.50,170.95,94
94
MOTILALOF.NS,Motilal Oswal Financial Services Limited,20012011,137.30,145.00,137
.30,138.65,8671
MOTOGENFI.NS,The Motor & General Finance Ltd,20012011,46.00,47.10,45.60,47.00,28
07
MPHASIS.NS,MphasiS Limited,20012011,675.10,704.00,675.10,696.45,268040
MPSLTD.NS,Mpsltd,20012011,44.90,44.90,40.00,40.30,1185
MRF.NS,MRF Ltd.,20012011,6450.15,6600.00,6425.00,6574.15,6250
MRO-TEK.NS,MRO-TEK Limited,20012011,21.20,22.25,20.60,21.20,6491
MRPL.NS,Mangalore Refinery and Petrochemicals Ltd.,20012011,70.00,70.20,69.20,69
.50,453219
MSPL.NS,MSP Steel & Power Limited,20012011,65.00,65.00,61.00,61.20,169109
MTNL.NS,Mahanagar Telephone Nigam Ltd.,20012011,50.80,51.40,50.05,51.00,722349
MUDRA.NS,Mudra Lifestyle Limited,20012011,56.25,57.90,56.25,57.25,24066
MUKANDENG.NS,Mukand Engineers Limited,20012011,37.05,38.45,37.05,38.00,3263
MUKANDLTD.NS,Mukand Limited,20012011,54.50,55.70,53.40,54.05,34584
MUKTAARTS.NS,Mukta Arts Ltd.,20012011,46.55,46.75,45.05,46.75,1010
MUNDRAPOR.NS,Mundra Port and Special Economic Zone Limited,20012011,139.00,142.0
0,137.65,139.40,266418
MUNJALAU.NS,Munjal Auto Industries Limited,20012011,114.05,117.10,113.00,116.25,
808
MUNJALSHO.NS,Munjal Showa Ltd,20012011,49.00,51.10,49.00,49.60,9366
MURLIIND.NS,Murli Industries Limited,20012011,39.60,40.95,38.50,39.50,18706
MURUDCERA.NS,Murudeshwar Ceramics Ltd,20012011,20.90,21.60,20.60,21.45,2556
MVL.NS,MVL Limited,20012011,29.00,30.40,29.00,29.75,265445
MVLIND.NS,MVL Industries Limited,20012011,18.50,19.95,18.50,19.45,2597
MYSOREBAN.NS,State Bank Of MySore,20012011,650.00,659.75,648.00,654.15,5259
NAGARCONS.NS,Nagarjuna Construction Co. Ltd,20012011,113.30,115.55,112.50,114.75
,710972
NAGARFERT.NS,Nagarjuna Fertiliser & Chemicals Ltd.,20012011,29.30,29.75,28.90,29
.50,1761140
NAGREEKEX.NS,Nagreeka Exports Limited,20012011,33.20,36.30,33.20,35.50,1055
NAHARCAP.NS,NAHARCAP.NS,20012011,73.00,77.50,73.00,77.05,3787
NAHARINDU.NS,Nahar Industrial Enterprises Limited,20012011,66.20,67.60,66.00,66.
75,8147
NAHARINVS.NS,Nahar Investments and Holding Limited,20012011,38.00,38.10,38.00,38
.10,66
NAHARSPIN.NS,Nahar Spinning Mills Ltd.,20012011,105.20,112.90,105.20,111.90,8683
NANDAN.NS,Nandan Exim Limited,20012011,2.20,2.30,2.20,2.20,40406
NATCOPHAR.NS,Natco Pharma Limited,20012011,283.20,309.90,282.10,305.60,356067
NATIONALU.NS,National Aluminium Company Limited,20012011,380.45,383.50,379.90,38
0.35,24236
NATNLSTEE.NS,NATIONAL STEEL AND AGRO INDUSTRIES LIMITED,20012011,21.25,22.75,21.
25,21.90,49060
NAVINFLUO.NS,Navin Fluorine International Limited,20012011,278.00,298.90,277.05,
290.65,31818
NAVNETPUB.NS,Navneet Publications Ltd.,20012011,64.00,64.90,63.00,63.35,976789
NBVENTURE.NS,Nava Bharat Ventures Limited,20012011,315.00,323.00,315.00,320.20,8
792
NCLIND.NS,NCL Industries Limited,20012011,27.80,28.75,27.80,28.20,6771
NDTV.NS,New Delhi Television Limited,20012011,81.15,82.85,80.55,82.30,58779
NECLIFE.NS,Nectar Lifesciences Limited,20012011,27.05,27.90,27.05,27.65,44431
NELCAST.NS,Nelcast Limited,20012011,130.10,134.65,129.00,131.70,268897
NELCO.NS,NELCO Limited,20012011,102.00,102.60,99.00,100.65,107480
NEOCURE.NS,Neocure Therapeutics Ltd,20012011,3.75,3.90,3.75,3.90,570
NEPCMICON.NS,NEPC India Ltd,20012011,5.20,5.50,5.20,5.30,8906
NESCO.NS,NESCO.NS,20012011,490.00,524.95,487.00,510.50,8854
NESTLEIND.NS,Nestle India Limited,20012011,3659.90,3708.55,3646.00,3683.80,13488
NETWORK18.NS,Network 18 Fincap Limited,20012011,139.00,142.15,133.95,140.45,5792
8
NEULANDLA.NS,Neuland Laboratories Ltd,20012011,123.50,128.50,123.50,124.05,761
NEYVELILI.NS,Neyveli Lignite Corporation Limited,20012011,120.60,121.50,118.75,1
20.00,249246
NFL.NS,National Fertilizers Limited,20012011,97.15,99.45,95.15,98.50,79125
NHPC.NS,NHPC Limited,20012011,26.55,26.80,26.45,26.70,3541711
NICCO.NS,Nicco Corporation Limited,20012011,3.25,4.00,3.25,3.90,155531
NIFTYBEES.NS,Benchmark Mutual Fund,20012011,574.00,584.00,571.00,581.11,58441
NIITLTD.NS,NIIT Limited,20012011,56.80,57.60,55.50,56.80,214170
NIITTECH.NS,NIIT Technologies Limited,20012011,213.00,215.95,210.30,212.15,10651
7
NILKAMAL.NS,Nilkamal Limited,20012011,324.00,336.00,324.00,328.75,2325
NIPPOBATR.NS,Nippo Batteries Co. Limited,20012011,415.65,425.00,412.50,423.45,27
6
NIRMA.NS,Nirma Ltd.,20012011,246.95,249.90,245.05,248.45,160823
NISSAN.NS,NISSAN.NS,20012011,3.00,3.10,3.00,3.10,144267
NITCO.NS,Nitco Tiles Limited,20012011,60.10,62.50,58.60,61.20,21567
NITINFIRE.NS,Nitin Fire Protection Industries Limited,20012011,72.00,74.80,70.90
,74.25,103172
NITINSPIN.NS,Nitin Spinners Limited,20012011,11.40,11.65,11.00,11.40,18305
NMDC.NS,NMDC.NS,20012011,266.00,274.15,266.00,271.65,466302
NOCIL.NS,National Organic Chemical Industries Ltd.,20012011,18.00,18.00,17.60,17
.90,94589
NOIDATOLL.NS,Noida Toll Bridge Company Ltd,20012011,28.20,28.20,27.50,27.70,3718
49
NORBTEAEX.NS,Norben Tea & Exports Ltd.,20012011,11.10,11.25,11.00,11.00,3214
NORTHGATE.NS,Northgate Technologies Limited,20012011,15.10,15.75,15.10,15.40,111
76
NOVOPANIN.NS,Novopan Industries Limited,20012011,31.10,31.10,31.10,31.10,500
NRBBEARIN.NS,NRB Bearing Limited,20012011,51.30,52.00,50.85,51.10,16206
NRC.NS,NRC Ltd.,20012011,8.10,8.10,6.65,6.70,251550
NSIL.NS,Nalwa Sons Investments Limited,20012011,921.00,930.00,883.20,912.45,350
NTPC.NS,NTPC Limited,20012011,185.00,189.70,185.00,188.60,1851905
NUCHEM.NS,Nuchem Ltd,20012011,6.00,6.50,5.95,6.15,2030
NUCLEUS.NS,Nucleus Software Exports Limited,20012011,121.55,121.60,117.00,118.60
,9546
NUMERICPW.NS,Numeric Power Systems Limited,20012011,275.50,279.00,270.00,274.05,
523
NUTEK.NS,Nu Tek India Limited,20012011,15.80,17.25,15.80,16.45,1648871
OCL.NS,OCL India Ltd.,20012011,103.65,103.75,102.70,103.20,1840
OFSS.NS,Oracle Financial Services Software Limited,20012011,2294.70,2294.70,2250
.05,2277.10,16400
OIL.NS,Oil India Limited,20012011,1290.00,1319.55,1277.30,1284.85,70395
OILCOUNTU.NS,Oil Country Tubular Ltd,20012011,87.90,90.30,85.70,87.35,109335
OISL.NS,OCL Iron and Steel Limited,20012011,63.00,63.00,60.40,61.40,24300
OMAXAUTO.NS,OMAX AUTOS LIMITED,20012011,46.70,46.70,45.50,45.70,2498
OMAXE.NS,Omaxe Limited,20012011,142.00,145.00,141.30,144.70,359805
OMNITECH.NS,Omnitech Infosolutions Limited,20012011,178.75,181.60,177.40,178.90,
8859
ONGC.NS,Oil & Natural Gas Corpn Ltd,20012011,1145.10,1157.50,1122.20,1134.30,153
3351
ONMOBILE.NS,ONMOBILE.NS,20012011,250.00,259.00,250.00,253.75,265736
ONWARDTEC.NS,Onward Technologies Ltd,20012011,45.95,45.95,45.95,45.95,353
OPTOCIRCU.NS,Opto Circuits (India) Limited,20012011,262.00,270.45,256.40,260.15,
1238317
ORBITCORP.NS,Orbit Corporation Limited,20012011,63.90,64.25,62.50,63.45,583990
ORCHIDCHE.NS,Orchid Chemicals & Pharmaceuticals Ltd,20012011,300.00,320.60,294.9
5,318.15,7777757
ORIENTABR.NS,Orient Abrasives Limited,20012011,33.50,35.50,33.50,34.40,28380
ORIENTBAN.NS,Oriental Bank of Commerce,20012011,355.20,369.70,355.20,364.65,6590
11
ORIENTCER.NS,Orient Ceramics & Industrial Limited,20012011,64.20,68.75,64.20,65.
85,1100
ORIENTHOT.NS,Oriental Hotels Ltd,20012011,30.55,30.85,30.40,30.55,4950
ORIENTPPR.NS,Orient Paper & Industries Ltd,20012011,48.00,48.60,47.50,48.40,1361
54
OUDHSUG.NS,Oudh Sugar Mills Ltd,20012011,35.30,36.40,35.30,35.90,4664
PAGEIND.NS,Page Industries Limited,20012011,1560.00,1635.00,1541.10,1566.75,1830
PANACEABI.NS,Panacea Biotec Ltd.,20012011,190.15,193.00,189.05,191.50,2405
PANORAMUN.NS,Panoramic Universal Limited,20012011,20.90,21.00,20.40,20.85,19908
PANTALOON.NS,Pantaloon Retail (India) Ltd.,20012011,296.95,308.90,292.30,304.95,
248879
PAPERPROD.NS,The Paper Products Limited,20012011,57.30,57.30,54.50,54.70,27170
PARACABLE.NS,Paramount Communications Ltd,20012011,5.85,5.85,5.10,5.60,49477
PARAL.NS,Parekh Aluminex Limited,20012011,296.90,297.00,285.00,293.55,12060
PAREKHPLA.NS,Parekh Platinum Ltd,20012011,5.80,5.85,5.55,5.80,12883
PARSVNATH.NS,Parsvnath Developers Limited,20012011,53.00,53.00,50.20,51.85,32460
1
PATELENG.NS,Patel Engineering Limited,20012011,256.00,257.00,251.30,252.55,14876
8
PATINTLOG.NS,Patel Integrated Logistics Limited,20012011,25.60,28.80,25.60,28.30
,646
PATNI.NS,Patni Computer Systems Limited,20012011,468.00,468.00,462.00,467.30,234
800
PATSPINLT.NS,Patspin India Ltd,20012011,16.95,17.30,16.95,17.30,652
PBAINFRA.NS,PBA Infrastructure Limited,20012011,70.60,73.85,70.60,71.85,75939
PDUMJEPUL.NS,Pudumjee Pulp & Paper Mills Ltd.,20012011,23.90,23.90,21.85,22.55,6
503
PEACOCKIN.NS,Peacock Industries Ltd,20012011,2.80,3.20,2.75,3.15,1270
PEARLPOLY.NS,Pearl Polymers Ltd,20012011,15.80,16.35,15.75,15.75,1018
PENINLAND.NS,Peninsula Land Limited,20012011,55.10,58.50,55.10,56.75,52811
PEPL.NS,PEPL.NS,20012011,3.50,3.50,3.50,3.50,2
PETRONENG.NS,Petron Engineering Construction Ltd.,20012011,362.00,362.00,335.00,
337.20,5382
PETRONET.NS,Petronet LNG Limited,20012011,132.00,132.80,128.00,129.35,2362816
PFC.NS,Power Finance Corporation Limited,20012011,285.35,297.00,284.15,292.15,93
0914
PFIZER.NS,Pfizer Ltd.,20012011,1255.00,1255.00,1216.00,1220.85,4436
PFOCUS.NS,Prime Focus Limited,20012011,58.25,58.90,56.90,58.10,39127
PGHH.NS,Procter & Gamble Hygiene and Health Care Limi,20012011,1675.00,1684.00,1
672.00,1680.30,304
PHILIPCAR.NS,Phillips Carbon Black Ltd.,20012011,142.00,142.00,137.00,137.60,168
14
PHOENIXLT.NS,The Phoenix Mills Limited,20012011,205.00,214.90,201.95,212.65,1437
7
PIDILITIN.NS,Pidilite Industries Ltd,20012011,143.10,144.70,142.85,143.25,21902
PIONEEREM.NS,Pioneer Embroideries Limited,20012011,20.00,21.65,20.00,21.10,3203
PIPAVAVYD.NS,Pipavav Shipyard Limited,20012011,82.15,83.90,81.45,82.65,1440736
PIRGLASS.NS,PIRGLASS.NS,20012011,103.00,113.00,103.00,110.25,308538
PIRHEALTH.NS,Piramal Healthcare Limited,20012011,465.00,465.00,458.00,459.60,121
489
PIRLIFE.NS,PIRLIFE.NS,20012011,107.95,108.20,105.00,106.90,2067
PITTILAM.NS,Pitti Laminations Limited,20012011,39.45,40.00,39.40,39.95,1115
PLASTIBLE.NS,Plastiblends India Limited,20012011,168.40,168.40,165.50,167.95,116
5
PLETHICO.NS,Plethico Pharmaceuticals Limited,20012011,363.15,364.70,357.60,361.9
5,14306
PNB.NS,Punjab National Bank,20012011,1231.00,1231.00,1231.00,1231.00,77000
PNBGILTS.NS,PNB Gilts Limited,20012011,24.20,24.20,23.70,23.95,233526
PNC.NS,Pritish Nandy Communications Ltd.,20012011,18.80,19.15,18.75,18.80,1222
POCHIRAJU.NS,Pochiraju Industries Limited,20012011,18.20,18.65,18.20,18.30,18638
POLARIND.NS,POLARIND.NS,20012011,4.15,4.70,4.15,4.60,3529
POLARIS.NS,Polaris Software Lab Limited,20012011,178.50,185.00,178.40,183.85,696
353
POLYPLEX.NS,Polyplex Corporation Ltd.,20012011,302.00,309.70,297.00,299.75,19473
1
PONNIEROD.NS,Ponni Sugars (Erode) Limited,20012011,105.15,109.00,105.15,108.30,2
222
POWERGRID.NS,Power Grid Corporation of India Limited,20012011,97.00,99.00,97.00,
98.90,4563782
PPAP.NS,Precision Pipes And Profiles Company Limited,20012011,104.90,106.00,103.
55,105.70,2758
PRAENG.NS,Prajay Engineers Syndicate Limited,20012011,15.80,16.25,15.80,16.05,46
558
PRAJIND.NS,Praj Industries Ltd,20012011,81.85,83.85,80.40,83.15,2622344
PRAKASH.NS,Prakash Industries Ltd,20012011,103.20,105.90,102.00,104.50,39241
PRATIBHA.NS,Pratibha Industries Limited,20012011,60.90,61.20,60.00,60.45,56735
PRECOT.NS,Precot Meridian Limited,20012011,183.55,188.15,178.00,181.00,1310
PRECWIRE.NS,Precision Wires India Ltd,20012011,110.25,113.00,110.25,110.50,1680
PREMIER.NS,Premier Limited,20012011,108.50,108.50,102.00,103.45,25494
PRETAILDV.NS,Pantaloon Retail (India) Ltd,20012011,250.00,265.00,250.00,259.50,1
2460
PRICOL.NS,Pricol Limited,20012011,21.25,21.80,20.95,21.05,32845
PRIMESECU.NS,Prime Securities Limited,20012011,31.15,31.15,29.60,30.00,11069
PRISMCEM.NS,Prism Cements Ltd,20012011,48.65,49.80,47.00,48.70,384752
PRITHVI.NS,Prithvi Information Solutions Limited,20012011,37.70,37.70,35.15,35.9
0,12026
PROVOGUE.NS,Provogue (India) Limited,20012011,50.55,50.55,48.60,49.50,307595
PSL.NS,PSL Limited,20012011,86.00,86.50,85.30,85.75,40266
PSUBNKBEE.NS,Benchmark Mutual Fund - PSU Bank Benchmark Ex,20012011,406.00,413.1
1,401.50,408.00,770
PTC.NS,PTC India Limited,20012011,111.60,111.95,107.90,108.65,1161368
PTL.NS,PTL Enterprises Limited,20012011,24.00,24.60,24.00,24.55,251
PUNJABCHE.NS,Punjab Chemicals & Crop Protection Limited,20012011,107.30,109.00,1
07.25,108.00,1033
PUNJLLOYD.NS,Punj Lloyd Limited,20012011,99.20,99.80,97.00,99.35,2610576
PURVA.NS,Puravankara Projects Limited,20012011,106.00,106.90,104.95,105.10,16919
PVP.NS,PVP Ventures Limited,20012011,12.25,12.90,11.75,12.80,314734
PVR.NS,PVR Limited,20012011,140.30,141.35,138.15,139.35,5108
QGOLDHALF.NS,QGOLDHALF.NS,20012011,999.20,999.20,978.70,985.00,575
QNIFTY.NS,Quantum Index Fund -Exchange Traded Fund (ETF,20012011,574.00,574.00,5
72.05,572.05,64
QUINTEGRA.NS,Quintegra Solutions Limited,20012011,9.35,10.10,9.35,9.90,9008
RADAAN.NS,Radaan Mediaworks India Limited,20012011,2.90,2.95,2.70,2.75,10382
RADICO.NS,Radico Khaitan Limited,20012011,143.00,146.25,141.20,143.20,191846
RAINCOM.NS,RAINCOM.NS,20012011,175.00,185.00,171.00,178.70,77786
RAJESHEXP.NS,Rajesh Exports Ltd.,20012011,130.80,132.30,130.10,130.95,324820
RAJOIL.NS,Raj Oil Mills Limited,20012011,33.30,39.40,33.30,38.95,44437
RAJRAYON.NS,Raj Rayon Limited,20012011,12.60,12.70,12.15,12.30,4504
RAJSREESU.NS,Rajshree Sugars & Chemicals Ltd,20012011,68.00,68.00,66.25,66.50,92
71
RAJTV.NS,Raj Television Network Limited,20012011,50.45,53.75,50.45,52.00,3797
RAJVIR.NS,Rajvir Industries Limited,20012011,194.00,194.00,178.10,180.80,1902
RALLIS.NS,Rallis India Ltd.,20012011,1326.00,1336.00,1313.05,1331.45,14720
RAMANEWS.NS,Rama Newsprint and Papers Limited,20012011,18.55,19.00,18.55,18.90,2
3644
RAMCOIND.NS,Ramco Industries Ltd,20012011,53.80,55.00,52.60,53.55,26588
RAMCOSYS.NS,Ramco Systems Limited,20012011,113.30,113.50,112.50,112.65,211
RAMSARUP.NS,Ramsarup Industries Limited,20012011,22.45,23.00,22.00,22.90,47190
RANASUG.NS,Rana Sugars Ltd,20012011,7.15,7.20,6.95,7.15,654930
RANBAXY.NS,Ranbaxy Laboratories Ltd,20012011,565.25,574.80,560.50,562.75,499008
RANEHOLDI.NS,Rane Holdings Limited,20012011,260.30,277.95,260.30,275.70,859
RANEHOLDI.NS,Rane Holdings Limited,20012011,260.30,277.95,260.30,275.70,859
RATNAMANI.NS,Ratnamani Metals & Tubes Limited,20012011,121.60,124.00,121.60,122.
35,2121
RAYMOND.NS,Raymond Ltd.,20012011,329.00,334.50,325.00,331.55,186985
RBL.NS,Rane Brake Lining Limited,20012011,136.00,136.50,136.00,136.50,242
RCF.NS,Rashtriya Chemicals and Fertilizers Ltd.,20012011,82.30,83.90,80.20,83.20
,1056851
RCOM.NS,Reliance Communications Limited,20012011,128.25,134.55,127.80,133.40,445
7953
RECLTD.NS,RECLTD.NS,20012011,274.00,283.30,272.05,281.85,2466393
REDINGTON.NS,Redington (India) Limited,20012011,72.00,73.85,71.05,72.75,190375
REFEX.NS,Refex Refrigerants Limited,20012011,47.10,47.10,42.65,47.00,63485
REGENCERA.NS,Regency Ceramics Ltd.,20012011,6.80,7.10,6.80,6.80,1050
REIAGROLT.NS,Rei Agro Limited,20012011,26.65,26.65,25.80,26.00,753450
REISIXTEN.NS,REI Six Ten Retail Limited,20012011,57.00,59.00,57.00,58.20,4971
RELBANK.NS,Reliance Mutual Fund -Banking Exchange Traded,20012011,1050.00,1094.9
0,1035.00,1035.00,74
RELCAPITA.NS,Reliance Capital Limited,20012011,575.00,588.90,570.00,585.25,61259
3
RELGOLD.NS,Reliance Mutual Fund - Gold Exchange Traded F,20012011,1929.80,1929.8
0,1917.00,1919.00,2411
RELIANCE.NS,Reliance Industries Ltd,20012011,977.60,977.60,954.55,969.85,9450384
RELIGARE.NS,Religare Enterprises Limited,20012011,465.00,472.00,461.00,468.35,96
31
RELINFRA.NS,RELINFRA.NS,20012011,715.00,727.00,713.10,716.80,1145324
RELMEDIA.NS,Relmedia,20012011,181.40,184.80,178.55,183.15,432431
REMSONSIN.NS,Remsons Industries Ltd,20012011,25.60,25.60,22.35,23.60,216
RENUKA.NS,Shree Renuka Sugars Limited,20012011,85.45,86.75,82.85,86.05,7669708
REPRO.NS,Repro India Limited,20012011,103.05,104.75,103.05,103.55,10517
RESURGERE.NS,Resurgere Mines & Minerals India Limited,20012011,1.10,1.15,1.05,1.
15,3958862
REVATHI.NS,Revathi Equipment Limited,20012011,572.05,578.90,570.00,578.90,234
RICOAUTO.NS,Rico Auto Industries Ltd,20012011,17.30,18.30,17.30,18.00,281616
RIIL.NS,Reliance Industrial Infrastructure Limited,20012011,630.00,635.00,620.00
,628.85,63396
RJL.NS,Renaissance Jewellery Limited,20012011,69.65,72.15,69.60,71.25,814
RKFORGE.NS,Ramkrishna Forgings Limited,20012011,119.80,119.80,114.00,116.55,1504
RMCL.NS,Radha Madhav Corporation Limited,20012011,10.50,11.00,10.50,10.80,9884
RML.NS,Rane (Madras) Limited,20012011,163.00,167.00,163.00,164.15,10278
ROHITFERR.NS,Rohit Ferro-Tech Limited,20012011,46.10,47.85,46.10,47.25,21747
ROHLTD.NS,Royal Orchid Hotels Limited,20012011,71.10,72.00,70.70,71.45,4947
ROLTA.NS,Rolta India Ltd.,20012011,143.00,152.40,143.00,150.50,984589
ROMAN.NS,Roman Tarmat Limited,20012011,36.25,37.60,36.25,37.60,200
RPGLIFE.NS,RPG Life Sciences Limited,20012011,75.10,76.85,73.65,75.90,7826
RPOWER.NS,RPOWER.NS,20012011,136.10,139.20,136.10,138.80,1256444
RSSOFTWAR.NS,R. S. Software (India) Limited,20012011,41.50,42.50,41.50,42.10,255
1
RSWM.NS,RSWM Limited,20012011,166.00,168.00,162.00,162.90,5051
RSYSTEMS.NS,R Systems International Limited,20012011,138.00,140.35,136.50,138.70
,5450
RUBYMILLS.NS,The Ruby Mills Ltd,20012011,849.00,888.85,849.00,888.70,62
RUCHINFRA.NS,Ruchi Infrastructure Ltd.,20012011,21.00,21.50,20.15,20.90,44956
RUCHIRA.NS,Ruchira Papers Limited,20012011,17.60,18.25,17.60,18.15,3777
RUCHISOYA.NS,Ruchi Soya Industries Ltd.,20012011,113.50,114.60,110.80,112.50,949
173
SABERORGA.NS,Sabero Organics Gujarat Ltd,20012011,51.55,51.75,50.50,51.30,20882
SABTN.NS,Sri Adhikari Brothers Television Network Limi,20012011,46.00,48.60,46.0
0,46.35,8182
SADBHAV.NS,Sadbhav Engineering Limited,20012011,99.00,104.85,99.00,103.25,2399
SAGCEM.NS,Sagar Cements Ltd.,20012011,129.20,138.60,124.00,131.35,659
SAHPETRO.NS,Sah Petroleums Limited,20012011,23.50,24.00,23.50,23.80,3789
SAIL.NS,Steel Authority of India Ltd.,20012011,168.05,169.75,165.60,168.35,23361
96
SAKHTISUG.NS,Sakthi Sugars Ltd.,20012011,49.25,50.60,49.00,50.15,101216
SAKSOFT.NS,Saksoft Limited,20012011,51.85,52.00,49.90,51.55,29269
SAKUMA.NS,Sakuma Exports Limited,20012011,15.60,16.15,14.85,14.85,500
SALORAINT.NS,Salora International Ltd.,20012011,38.85,40.15,36.65,37.65,4709
SALSTEEL.NS,S.A.L. Steel Limited,20012011,8.55,9.70,8.50,9.30,214025
SAMBHAAV.NS,Sambhaav Media Limited,20012011,2.55,2.55,2.25,2.50,6194
SAMTEL.NS,Samtel Color Ltd.,20012011,9.70,10.05,9.70,9.80,7911
SANDESH.NS,The Sandesh Limited,20012011,284.40,295.00,284.40,290.20,913
SANGAMIND.NS,Sangam (India) Ltd.,20012011,37.20,38.65,36.50,38.20,4419
SANGHIIND.NS,Sanghi Industries Limited,20012011,23.05,25.00,23.05,24.65,9518
SANGHIPOL.NS,Sanghi Polyesters Ltd.,20012011,2.55,2.65,2.55,2.55,14577
SANGHVIMO.NS,Sanghvi Movers Ltd.,20012011,149.70,151.90,149.00,150.00,5411
SANWARIA.NS,Sanwaria Agro Oils Limited,20012011,150.90,154.90,150.90,153.85,4645
SARDAEN.NS,Sarda Energy And Min,20012011,282.00,305.00,282.00,292.60,59937
SAREGAMA.NS,Saregama India Limited,20012011,69.90,69.95,63.00,64.10,38013
SASKEN.NS,Sasken Communication Technologies Limited,20012011,171.30,172.15,165.1
0,166.00,84267
SATHAISPA.NS,Sathavahana Ispat Ltd,20012011,50.00,50.00,49.25,49.85,3469
SATYAMCOM.NS,Satyam Computer Services Ltd,20012011,66.10,67.75,65.25,67.20,55680
67
SBBJ.NS,State Bank of Bikaner and Jaipur,20012011,570.15,584.00,570.15,578.05,39
22
SBIGETS.NS,SBI Mutual Fund - SBI Gold Exchange Traded Sc,20012011,2027.75,2027.7
5,2012.20,2017.10,2584
SBIN.NS,State Bank of India,20012011,2491.00,2545.00,2463.10,2535.05,2801332
SBT.NS,State Bank of Travancore,20012011,755.00,778.70,747.50,767.20,5893
SCI.NS,Shipping Corporation Of India Ltd.,20012011,118.25,121.70,117.40,120.05,1
611706
SEAMECLTD.NS,SEAMEC Limited,20012011,124.55,129.40,124.55,125.45,3386
SEINVEST.NS,S.E. Investments Limited,20012011,20.20,21.75,19.80,21.30,2051972
SELAN.NS,Selan Exploration Technology Limited,20012011,363.00,363.00,356.35,358.
05,20698
SELMCL.NS,SEL Manufacturing Company Limited,20012011,20.00,20.95,19.45,20.95,696
821
SESAGOA.NS,Sesa Goa Ltd.,20012011,320.95,329.90,316.80,329.00,2421829
SESHAPAPE.NS,Seshasayee Paper and Boards Ltd,20012011,227.00,238.00,227.00,234.8
5,926
SGL.NS,Shivalik Global Limited,20012011,6.30,6.30,5.80,5.85,2121
SHAHALLOY.NS,Shah Alloys Limited,20012011,14.75,14.75,14.05,14.20,2933
SHANTIGEA.NS,Shanthi Gears Ltd,20012011,40.60,41.45,40.60,40.90,25772
SHARRESLT.NS,Sharyans Resources Ltd.,20012011,66.00,69.00,66.00,68.70,1122
SHASUNCHE.NS,Shasun Chemicals and Drugs Ltd.,20012011,66.05,66.65,65.00,65.95,85
054
SHILPAMED.NS,Shilpa Medicare Limited,20012011,254.00,254.00,234.00,236.00,9746
SHIVAMAUT.NS,Shivam Autotech Limited,20012011,133.90,133.90,127.75,132.00,302
SHIVTEX.NS,Shiva Texyarn Limited,20012011,51.70,55.00,50.50,53.25,9272
SHIV-VANI.NS,Shiv-Vani Oil & Gas Exploration Services Limi,20012011,334.50,338.0
0,322.50,331.55,22248
SHLAKSHMI.NS,Shri Lakshmi Cotsyn Limited,20012011,106.50,108.30,105.20,106.55,20
491
SHOPERSTO.NS,Shopper?s Stop Limited,20012011,335.05,363.80,334.15,357.05,26662
SHPRE.NS,Shree Precoated Steels,20012011,8.50,8.90,8.30,8.40,38091
SHREEASHT.NS,Shree Ashtavinayak Cine Vision Limited,20012011,6.70,6.70,6.55,6.70
,30021396
SHREECEM.NS,Shree Cements Ltd,20012011,1790.00,1804.00,1770.00,1774.10,2500
SHREERAMA.NS,SHREERAMA.NS,20012011,6.65,6.95,6.65,6.75,6296
SHRENUJ.NS,Shrenuj & Co Ltd,20012011,39.05,39.40,38.00,38.15,68162
SHREYAS.NS,Shreyas Shipping & Logistics Limited,20012011,35.65,38.35,35.65,38.35
,10105
SHRIRAMCI.NS,Shriram City Union Finance Limited,20012011,530.00,532.00,530.00,53
2.00,808
SHRIRAMEP.NS,SHRIRAMEP.NS,20012011,186.10,191.00,186.10,190.20,5658
SHYAMTEL.NS,Shyam Telecom Limited,20012011,45.00,48.70,45.00,46.95,10114
SICAGEN.NS,Sicagen India Limited,20012011,24.80,24.85,24.00,24.10,21316
SICAL.NS,Sical Logistics Limited,20012011,75.20,77.70,75.20,77.30,39038
SIEMENS.NS,Siemens Ltd,20012011,723.00,737.80,718.25,734.85,172158
SIL.NS,SIL.NS,20012011,32.35,32.45,30.80,31.60,4985
SILINV.NS,SIL Investments Limited,20012011,109.45,111.00,106.50,110.85,581
SIMBHSUGA.NS,Simbhaoli Sugars Limited,20012011,44.20,44.85,43.30,44.05,46768
SIMPLEX.NS,Simplex Projects Limited,20012011,220.05,220.05,215.00,218.95,10018
SIMPLEXIN.NS,Simplex Infrastructures Limited,20012011,334.70,364.20,334.70,360.4
0,6242
SINTEX.NS,Sintex Industries Ltd.,20012011,153.00,156.40,151.10,155.70,747258
SIRPAPER.NS,The Sirpur Paper Mills Ltd,20012011,52.00,52.90,51.85,52.55,7850
SITASHREE.NS,SITASHREE.NS,20012011,6.40,7.70,6.40,7.10,28219
SIYSIL.NS,Siyaram Silk Mills Ltd,20012011,295.00,301.70,291.00,295.40,2738
SKFINDIA.NS,SKF India Limited,20012011,512.00,516.00,505.10,511.00,3161
SKMEGGPRO.NS,SKM Egg Products Export (India) Ltd.,20012011,13.35,13.50,13.00,13.
15,14415
SKUMARSYN.NS,S. Kumars Nationwide Ltd,20012011,73.65,75.00,73.30,74.80,990264
SMARTLINK.NS,Smartlink,20012011,52.00,55.30,51.40,54.95,107425
SMSPHARMA.NS,SMS Pharmaceuticals Limited,20012011,187.00,196.50,187.00,192.95,20
818
SOBHA.NS,Sobha Developers Limited,20012011,273.30,279.75,270.50,277.05,93229
SOLARINDS.NS,Solar Industries India Limited,20012011,550.00,560.00,544.95,558.80
,11650
SOMANYCER.NS,Somany Ceramics Limited,20012011,51.50,51.50,48.50,49.55,10231
SOMATEX.NS,Soma Textiles & Industries Ltd.,20012011,9.55,9.55,9.25,9.35,2335
SONASTEER.NS,Sona Koyo Steering Systems Ltd.,20012011,17.10,17.10,16.70,17.00,63
022
SONATSOFT.NS,Sonata Software Ltd,20012011,43.95,44.70,43.50,43.80,152961
SOTL.NS,Sotl,20012011,510.00,518.80,495.30,503.40,629
SOUTHBANK.NS,The South Indian Bank Ltd.,20012011,22.60,22.60,21.75,21.85,9924238
SPARC.NS,Sun Pharma Advanced Research Company Limited,20012011,83.00,84.90,82.70
,84.40,49272
SPENTEX.NS,Spentex Industries Ltd,20012011,18.30,18.30,17.85,18.00,4736
SPIC.NS,Southern Petrochemicals Industries Corporatio,20012011,20.90,21.70,20.55
,21.50,346689
SPICEMOBI.NS,SPICEMOBI.NS,20012011,100.05,104.45,100.00,102.10,53090
SPLIL.NS,SPL Industries Limited,20012011,6.00,6.70,6.00,6.30,2437
SRF.NS,SRF Ltd.,20012011,335.00,369.70,330.00,355.25,1664630
SRGINFOTE.NS,SRGINFOTE.NS,20012011,0.65,0.70,0.65,0.65,22105
SRHHLINDS.NS,SRHHL Industries Limited,20012011,4.70,5.35,4.70,4.85,2268
SRHHYPOLT.NS,Sree Rayalaseema Hi-Strength Hypo Limited,20012011,57.70,58.15,57.7
0,57.85,956
SRTRANSFI.NS,Shriram Transport Finance Co. Ltd.,20012011,722.00,749.65,722.00,74
2.45,112439
SSWL.NS,Steel Strips Wheels Limited,20012011,300.05,305.90,297.25,298.60,11960
STAR.NS,Strides Arcolab Limited,20012011,419.85,419.85,408.25,411.00,86817
STARPAPER.NS,Star Paper Mills Ltd,20012011,26.30,27.15,22.40,23.85,147959
STCINDIA.NS,The State Trading Corporation of India Limite,20012011,283.00,292.00
,279.00,288.45,90358
STER.NS,Sterlite Industries ( India ) Limited,20012011,180.90,181.80,176.80,180.
70,4674016
STERLINBI.NS,Sterling Biotech Limited,20012011,100.65,101.00,93.40,100.55,469496
STERTOOLS.NS,Sterling Tools Ltd.,20012011,132.00,132.00,121.00,127.85,9886
STINDIA.NS,STI India Ltd,20012011,27.15,27.75,27.15,27.75,651
STOREONE.NS,Storeone,20012011,21.55,22.30,21.10,21.90,11193
STRTECH.NS,Sterlite Technologies Limited,20012011,63.70,63.70,60.90,61.55,165003
7
SUBEX.NS,Subex Azure Limited,20012011,71.15,72.50,70.65,72.20,421656
SUBROS.NS,Subros Ltd,20012011,39.30,40.50,39.30,40.25,7346
SUDARSCHE.NS,Sudarshan Chemical Industries Ltd,20012011,669.95,669.95,642.00,642
.00,11
SUJANATOW.NS,Sujana Tower Limited,20012011,29.90,31.25,28.80,31.00,930976
SUJANAUNI.NS,SUJANAUNI.NS,20012011,6.95,7.05,6.90,6.95,28473
SUNCLAYTO.NS,Sundaram Clayton Limited,20012011,180.00,191.00,167.35,178.00,2515
SUNDARMFI.NS,Sundaram Finance Ltd.,20012011,544.75,544.75,533.00,535.15,1755
SUNDRMBRA.NS,Sundaram Brake Linings Ltd.,20012011,178.00,184.90,173.00,177.00,24
2
SUNDRMFAS.NS,Sundaram Fasteners Ltd,20012011,55.10,55.80,54.00,54.75,58575
SUNFLAG.NS,Sunflag Iron And Steel Company Limited,20012011,26.50,29.45,26.50,28.
15,221901
SUNILHITE.NS,SUNIL HITECH ENGR. LTD,20012011,115.90,118.50,115.90,116.65,6056
SUNPHARMA.NS,Sun Pharmaceuticals Industries Ltd,20012011,484.00,496.35,476.80,48
8.40,1472372
SUNTECK.NS,Suntech Realty Limited,20012011,527.00,534.95,526.60,529.90,22045
SUNTV.NS,Sun TV Network Limited,20012011,502.00,509.40,483.35,501.45,52381
SUPER.NS,Super Sales India Limited,20012011,323.00,328.00,320.00,328.00,65
SUPERSPIN.NS,Super Spinning Mills Ltd,20012011,13.25,13.80,13.25,13.60,7452
SUPPETRO.NS,Supreme Petrochem Ltd,20012011,54.50,54.85,54.50,54.60,2885
SUPRAJIT.NS,Suprajit Engineering Limited,20012011,20.85,21.20,20.75,21.10,27808
SUPREMEIN.NS,Supreme Industries Ltd,20012011,209.05,217.00,209.05,213.80,1937
SURAJDIAM.NS,Su-Raj Diamonds (India) Ltd.,20012011,49.50,50.60,49.30,49.95,13566
SURANACOR.NS,SURANACOR.NS,20012011,128.70,136.00,126.00,126.05,2248
SURANAIND.NS,Surana Industries Limited,20012011,261.00,265.00,255.00,258.65,2698
SURYAJYOT.NS,Suryajyoti Spinning Mills Limied,20012011,40.85,40.85,38.55,39.60,1
31233
SURYALAXM.NS,Suryalakshmi Cotton Mills Limited,20012011,105.00,106.90,105.00,106
.20,12295
SURYAPHAR.NS,Surya Pharmaceutical Limited,20012011,25.10,26.75,24.90,26.25,36964
3
SURYAROSN.NS,Surya Roshni Ltd,20012011,104.00,106.55,96.70,106.20,41860
SUTLEJTEX.NS,Sutlej Textiles and Industries Limited,20012011,254.00,268.40,254.0
0,268.40,108
SUVEN.NS,Suven Life Sciences Limited,20012011,21.90,22.20,21.50,22.00,80911
SUZLON.NS,Suzlon Energy Limited,20012011,51.30,52.50,51.10,51.85,11946935
SWARAJENG.NS,Swaraj Engines Ltd,20012011,457.10,464.50,457.10,461.30,1339
SYNCOM.NS,Syncom Healthcare Limited,20012011,39.50,40.50,38.50,39.75,32020
SYNDIBANK.NS,Syndicate Bank,20012011,101.05,105.50,99.75,104.70,2788368
TAINWALCH.NS,Tainwala Chemical and Plastic (I) Ltd,20012011,19.00,20.25,19.00,20
.25,43
TAJGVK.NS,Taj GVK Hotels & Resorts Limited,20012011,120.55,120.90,118.35,120.30,
12896
TAKE.NS,Take Solutions Limited,20012011,31.75,32.85,31.25,32.50,385100
TALBROAUT.NS,Talbros Automotive Componets Limited,20012011,63.00,64.00,62.45,63.
00,1832
TANLA.NS,Tanla Solutions Limited,20012011,19.30,20.90,19.00,20.05,404747
TANTIACON.NS,TANTIACON.NS,20012011,77.40,78.90,77.40,78.45,8206
TATACHEM.NS,Tata Chemicals Ltd.,20012011,378.70,381.75,375.05,376.35,152744
TATACOFFE.NS,Tata Coffee Limited,20012011,678.80,724.85,656.25,710.70,6205006
TATACOMM.NS,TATACOMM.NS,20012011,253.35,264.40,253.35,259.40,180801
TATAELXSI.NS,Tata Elxsi (India) Ltd,20012011,271.00,275.70,266.65,272.80,179598
TATAINVES.NS,Tata Investment Corporation Ltd.,20012011,535.95,538.80,513.30,523.
80,16357
TATAMETAL.NS,Tata Metaliks Ltd,20012011,127.95,131.95,126.35,128.20,46817
TATAMOTOR.NS,Tata Motors Limited,20012011,1184.90,1202.00,1162.15,1194.70,233730
3
TATAMTRDV.NS,Tata Motors Limited,20012011,717.00,731.00,702.05,729.30,485725
TATAPOWER.NS,Tata Power Co. Ltd.,20012011,1300.00,1339.70,1293.15,1331.70,156562
TATASPONG.NS,Tata Sponge Iron Ltd.,20012011,351.00,360.00,332.25,351.35,41891
TATASTEEL.NS,Tata Steel Limited,20012011,633.90,643.25,630.60,634.20,6370340
TCI.NS,Transport Corporation of India Limited,20012011,112.00,112.00,109.10,109.
65,10646
TCIFINANC.NS,TCI Finance Limited,20012011,88.20,88.20,88.20,88.20,19741
TCS.NS,Tata Consultancy Services Limited,20012011,1180.00,1218.75,1180.00,1212.2
0,2272604
TECHM.NS,Tech Mahindra Limited,20012011,692.00,699.90,675.00,695.70,137595
TELEDATAI.NS,Teledata Informatics Limited,20012011,0.75,0.80,0.65,0.70,6397735
TEXMACOLT.NS,Texmaco Limited,20012011,48.20,49.50,47.70,48.15,472236
TFCILTD.NS,Tourism Finance Corpn of India Ltd,20012011,32.45,32.95,32.40,32.70,3
0729
TFL.NS,Transwarranty Finance Limited,20012011,20.00,20.80,19.40,20.20,1877
THANGAMAY.NS,Thangamayil Jewellery Limited,20012011,163.40,167.00,158.00,159.85,
26474
THEMISMED.NS,Themis Medicare Limited,20012011,253.45,253.50,253.45,253.45,2
THERMAX.NS,Thermax Ltd,20012011,725.00,725.00,685.25,698.50,93620
THIRUSUGA.NS,Thiru Arooran Sugars Limited,20012011,165.20,165.20,165.20,165.20,5
THOMASCOO.NS,Thomas Cook (India) Ltd,20012011,56.00,56.00,54.75,55.15,72888
TIDEWATER.NS,Tide Water Oil Co. (India) Limited,20012011,7452.00,7610.00,7452.00
,7497.70,1217
TIIL.NS,Technocraft Industries (India) Limited,20012011,63.60,65.70,63.55,65.00,
745
TIL.NS,TIL Ltd,20012011,615.00,629.00,595.05,623.20,8076
TIMESGTY.NS,TIMES GUARANTY LIMITED,20012011,53.00,53.00,52.50,52.50,153
TIMETECHN.NS,Time Technoplast Limited,20012011,50.20,50.20,49.25,49.90,18775
TIMKEN.NS,Timken India Limited,20012011,172.40,177.10,170.25,174.40,51728
TINPLATE.NS,The Tinplate Company of India Limited,20012011,69.80,70.75,69.35,70.
40,48229
TIPSINDLT.NS,TIPS Industries Limited,20012011,34.00,34.00,32.60,33.20,11915
TIRUMALCH.NS,Thirumalai Chemicals Ltd,20012011,115.80,117.40,114.60,117.05,4609
TITAN.NS,Titan Industries Ltd.,20012011,3451.00,3505.50,3416.00,3487.15,269652
TNPETRO.NS,Tamilnadu PetroProducts Ltd.,20012011,19.50,19.50,17.90,18.15,97661
TNPL.NS,Tamil Nadu Newsprint & Papers Ltd,20012011,135.95,139.00,134.00,137.55,3
5228
TNTELE.NS,Tamilnadu Telecommunication Ltd,20012011,7.95,7.95,7.80,7.80,250
TODAYS.NS,Todays Writing Products Limited,20012011,10.50,11.25,10.35,11.05,46946
TOKYOPLAS.NS,Tokyo Plast International Ltd,20012011,15.40,15.40,13.00,13.25,816
TORNTPHAR.NS,Torrent Pharmaceuticals Ltd.,20012011,609.80,609.80,576.00,581.40,4
6305
TORNTPOWE.NS,Torrent Power Limited,20012011,235.85,241.50,235.55,239.20,66055
TRENT.NS,Trent Ltd.,20012011,899.00,899.00,880.15,885.05,2643
TRF.NS,TRF Limited,20012011,504.70,527.20,499.00,520.55,7506
TRICOM.NS,Tricom India Limited,20012011,15.95,15.95,15.55,15.55,20130
TRIGYN.NS,Trigyn Technologies Limited,20012011,22.80,22.80,21.60,22.00,4932
TRIL.NS,Transformers And Rectifiers (India) Limited,20012011,318.00,324.00,315.4
0,317.00,3279
TRIVENI.NS,Triveni Engineering & Industries Limited,20012011,93.50,97.50,92.35,9
5.90,336752
TTKHEALTH.NS,TTK Healthcare Limited,20012011,354.95,359.85,350.00,351.10,2886
TTKPRESTI.NS,TTK Prestige Ltd.,20012011,1482.50,1538.50,1426.95,1446.15,116034
TTL.NS,T T Limited,20012011,33.25,34.50,33.25,34.15,9338
TTML.NS,Tata Teleservices (Maharashtra) Limited,20012011,18.30,18.45,18.15,18.35
,702000
TUBEINVES.NS,Tube Investments of India Ltd,20012011,145.00,145.50,142.00,143.40,
22275
TULIP.NS,Tulip IT Services Limited,20012011,168.40,171.40,165.20,169.40,349591
TULSI.NS,TULSI.NS,20012011,20.85,21.40,20.10,20.85,240097
TV-18.NS,Television Eighteen India Ltd.,20012011,75.50,78.95,75.50,78.20,509121
TVSELECT.NS,TVS Electronics Limited,20012011,23.80,23.95,22.85,23.40,6694
TVSMOTOR.NS,TVS Motor Company Limited,20012011,64.00,64.00,60.80,62.00,9614613
TVSSRICHA.NS,TVS Srichakra Ltd,20012011,265.80,273.00,261.55,262.05,335
TVTODAY.NS,TV Today Network Limited,20012011,64.90,65.85,63.35,64.05,23916
TWL.NS,TWL.NS,20012011,477.00,486.00,473.00,479.25,91965
UBENGG.NS,UB Engineering Ltd.,20012011,139.00,141.00,139.00,140.00,5198
UBHOLDING.NS,UBHOLDING.NS,20012011,261.00,264.80,255.00,260.20,36237
UBL.NS,United Breweries Limited,20012011,471.00,475.00,466.10,468.05,17726
UCALFUEL.NS,Ucal Fuel Systems Ltd,20012011,65.25,66.05,64.80,65.05,3412
UCOBANK.NS,UCO Bank,20012011,105.80,109.30,104.00,108.50,3392024
UFLEX.NS,UFLEX Limited,20012011,188.00,192.00,184.85,187.15,1443420
ULTRACEMC.NS,UltraTech Cement Limited,20012011,1005.00,1054.80,1001.00,1033.80,7
7757
UNICHEMLA.NS,Unichem Laboratories Ltd,20012011,197.10,200.00,192.70,198.10,25900
UNIENTER.NS,Uniphos Enterprises Limited,20012011,34.05,35.60,34.05,35.15,1275
UNIONBANK.NS,Union Bank of India,20012011,312.80,321.00,312.30,319.90,271970
UNIPHOS.NS,United Phosphorous Limited,20012011,153.50,155.30,151.75,152.40,90278
6
UNIPLY.NS,Uniply Industries Limited,20012011,14.50,15.30,14.05,14.30,3581
UNITECH.NS,Unitech Ltd,20012011,58.45,59.10,56.95,57.90,18733224
UNITEDTEA.NS,United Nilgiri Tea Limited,20012011,136.00,143.55,136.00,143.45,12
UNITY.NS,Unity Infraprojects Limited,20012011,89.50,90.25,87.05,88.25,298102
UNIVCABLE.NS,Universal Cables Ltd,20012011,80.00,80.85,79.00,79.30,4008
UPERGANGE.NS,Upper Ganges Sugar & Industries Ltd,20012011,50.00,50.00,47.25,49.2
0,3101
USHAMART.NS,Usha Martin Limited,20012011,65.50,65.50,63.25,63.55,130052
UTISUNDER.NS,UTI Mutual Fund,20012011,887.80,918.00,887.80,918.00,10
UTTAMSTL.NS,Uttam Galva Steels Limited,20012011,129.80,131.50,127.10,128.80,6147
4
UTTAMSUGA.NS,Uttam Sugar Mills Limited,20012011,44.20,47.25,43.50,44.50,56331
UTVSOF.NS,UTV Software Communications Limited,20012011,539.75,541.00,529.00,532.
95,4585
VAIBHAVGE.NS,Vaibhav Gems Limited,20012011,22.05,24.50,22.05,23.80,664
VAKRANSOF.NS,Vakrangee Softwares Limited,20012011,303.75,303.75,298.50,301.80,82
51
VALECHAEN.NS,Valecha Engineering Limited,20012011,110.00,110.45,101.00,105.45,11
1791
VALUEIND.NS,VALUEIND.NS,20012011,23.55,24.35,23.55,23.70,5537
VARDHACRL.NS,Vardhman Acrylics Limited,20012011,10.85,10.85,10.75,10.80,10904
VARDMNPOL.NS,Vardhman Polytex Limited,20012011,64.20,65.00,63.70,63.95,1687
VARUN.NS,Varun Industries Limited,20012011,208.75,223.40,206.00,216.25,126929
VARUNSHIP.NS,Varun Shipping Co. Ltd.,20012011,30.75,30.90,30.00,30.60,86979
VASCONEQ.NS,Vascon Engineers Limited,20012011,120.00,121.00,119.50,120.35,1441
VENKEYS.NS,Venky's (India) Limited,20012011,625.00,642.50,620.05,629.85,43840
VENUSREM.NS,Venus Remedies Limited,20012011,239.90,242.50,237.00,240.20,3707
VESUVIUS.NS,Vesuvius India Ltd,20012011,309.00,311.00,302.00,310.00,1423
VGUARD.NS,VGUARD.NS,20012011,169.95,174.70,165.35,168.85,208193
VHL.NS,Vardhman Holdings Limited,20012011,502.00,502.00,471.95,471.95,6
VICEROY.NS,Viceroy Hotels Limited,20012011,38.05,38.10,36.45,36.80,45652
VIDEOIND.NS,Videocon Industries Limited,20012011,206.15,211.40,206.15,209.80,842
89
VIJAYABAN.NS,Vijaya Bank,20012011,89.90,92.95,89.10,92.45,3303914
VIJSHAN.NS,VIJSHAN.NS,20012011,28.25,28.25,27.00,27.70,71
VIKASHMET.NS,Vikash Metal & Power Limited,20012011,15.05,16.35,15.00,15.65,26494
VIMTALABS.NS,Vimta Labs Limited,20012011,30.35,30.35,29.10,29.65,7453
VINATIORG.NS,Vinati Organics Limited,20012011,71.45,71.60,69.15,70.25,25003
VINDHYATE.NS,Vindhya Telelinks Ltd.,20012011,269.00,269.00,243.15,243.25,1154
VINYLINDI.NS,Vinyl Chemicals (India) Limited,20012011,13.00,13.05,13.00,13.00,90
0
VIPIND.NS,VIP Industries Ltd.,20012011,565.15,581.50,561.20,571.50,437470
VIPUL.NS,Vipul Limited,20012011,17.10,17.60,16.00,16.45,29313
VISAKAIND.NS,Visaka Industries Ltd.,20012011,123.80,123.80,119.00,120.10,1689
VISASTEEL.NS,Visa Steel Limited,20012011,41.30,42.70,39.15,40.85,217583
VISESHINF.NS,Visesh Infotecnics Limited,20012011,6.90,7.25,6.85,7.10,6965
VISHALRET.NS,Vishal Retail Limited,20012011,31.15,31.25,30.10,30.65,34353
VISUINTL.NS,Visu International Limited,20012011,3.15,3.85,3.15,3.50,13806
VIVIMEDLA.NS,Vivimed Labs Limited,20012011,268.25,280.85,268.25,277.10,21816
VLSFINANC.NS,VLS Finance Ltd.,20012011,16.20,16.50,16.00,16.10,9780
VOLTAMP.NS,Voltamp Transformers Limited,20012011,705.00,709.95,700.00,704.55,469
1
VOLTAS.NS,Voltas Ltd.,20012011,208.40,210.80,207.00,209.95,196197
VSTIND.NS,VST Industries Ltd.,20012011,666.00,670.00,640.05,644.15,1375
VTL.NS,Vardhman Textiles Limited,20012011,277.00,280.70,276.55,279.75,1819
WABCO-TVS.NS,WABCO-TVS (INDIA) Limited,20012011,986.80,1140.00,951.00,958.10,475
3
WALCHANNA.NS,Walchandnagar Industries Ltd,20012011,149.90,151.60,131.70,148.90,5
7059
WANBURY.NS,Wanbury Limited,20012011,38.05,39.90,38.05,39.10,10959
WEBELSOLA.NS,Webel-SL Energy Systems Limited,20012011,89.80,90.85,87.50,89.95,35
843
WEIZMANIN.NS,Weizmann Ltd,20012011,16.55,17.90,16.55,17.25,6638
WELSPUNIN.NS,Welspun India Limited,20012011,48.00,50.00,48.00,48.30,115575
WENDT.NS,Wendt (India) Ltd.,20012011,1037.00,1038.00,1015.00,1026.05,136
WHEELS.NS,Wheels India Ltd,20012011,232.00,238.95,227.00,233.15,863
WHIRLPOOL.NS,Whirpool Of India Limited,20012011,250.00,252.40,246.15,248.00,1428
9
WILLAMAGO.NS,Williamson Magor & Co Ltd,20012011,62.90,62.90,55.10,55.55,3330
WINDSOR.NS,Windsor Machines Limited,20012011,76.90,78.50,76.00,76.85,5390
WINSOMYAR.NS,Winsome Yarns Ltd,20012011,2.55,2.60,2.35,2.55,399904
WIPRO.NS,Wipro Ltd,20012011,474.85,482.15,465.50,477.50,1747370
WOCKPHARM.NS,Wockhardt Limited,20012011,337.00,353.85,336.00,351.65,30862
WSI.NS,W S Industries (I) Ltd,20012011,28.75,30.45,28.75,30.20,310
WSTCSTPAP.NS,West Coast Paper Mills Ltd,20012011,81.25,82.60,81.20,81.90,50295
WWIL.NS,Wire and Wireless (India) Limited,20012011,11.00,11.05,10.65,10.75,94033
4
WYETH.NS,Wyeth Limited,20012011,825.55,839.00,822.00,825.25,3185
XPROINDIA.NS,Xpro India Limited,20012011,60.95,63.20,60.25,61.20,71179
YESBANK.NS,Yes Bank Limited,20012011,271.00,277.65,265.25,273.50,8490477
ZEEL.NS,Zee Entertainment Enterprises Ltd,20012011,112.00,114.30,109.70,111.20,2
355638
ZEENEWS.NS,Zee News Limited,20012011,12.80,14.55,12.80,13.75,6574412
ZENITHBIR.NS,Zenith Birla (India) Limited,20012011,9.70,9.70,9.50,9.55,77747
ZENITHCOM.NS,Zenith Computers Limited,20012011,23.75,24.85,23.75,24.00,2044
ZENITHINF.NS,Zenith Infotech Ltd.,20012011,167.00,169.95,160.00,160.45,147
ZENSARTEC.NS,Zensar Technologies Limited,20012011,170.10,171.90,168.60,170.00,38
264
ZICOM.NS,Zicom Electronic Security Systems Limited,20012011,45.40,45.40,43.50,44
.80,14601
ZODIACLOT.NS,Zodiac Clothing Company Ltd,20012011,352.00,360.95,331.50,356.25,19
47
ZODJRDMKJ.NS,Zodiac JRD- MKJ Ltd,20012011,22.75,23.45,22.75,23.45,101
ZUARIAGRO.NS,Zuari Industries Ltd.,20012011,630.00,630.00,616.30,620.00,13454
ZYDUSWELL.NS,Zydus Wellness Limited,20012011,608.00,613.90,605.60,611.85,3593
ZYLOG.NS,Zylog Systems Limited,20012011,371.00,378.35,367.05,372.90,99877
20MICRONS.NS,20 Microns Limited,21012011,42.85,43.20,42.10,42.10,3389
3IINFOTEC.NS,3I Infotech Limited,21012011,56.05,57.95,56.05,57.45,595898
3MINDIA.NS,3M India Limited,21012011,3690.00,3724.00,3675.00,3715.00,9
AARTIDRUG.NS,Aarti Drugs Ltd.,21012011,138.05,143.35,137.10,141.40,3783
AARTIIND.NS,Aarti Industries Ltd.,21012011,54.50,57.70,54.50,57.55,117447
AARVEEDEN.NS,Aarvee Denims & Exports Limited,21012011,77.00,77.00,65.45,66.90,65
02
ABAN.NS,Aban Offshore Ltd.,21012011,704.15,721.05,704.15,713.80,373092
ABB.NS,ABB Limited,21012011,743.40,747.00,733.00,744.70,39599
ABBOTINDI.NS,Abbott India Limited,21012011,1221.00,1248.90,1221.00,1222.45,356
ABCIL.NS,Aditya Birla Chemicals (India) Limited,21012011,130.00,136.00,130.00,13
4.00,7212
ABGSHIP.NS,ABG Shipyard Limited,21012011,367.25,374.00,365.20,368.40,356602
ABHISHEK.NS,Abhishek Corporation Limited,21012011,15.90,16.45,15.75,15.85,5035
ABIRLANUV.NS,Aditya Birla Nuvo Limited,21012011,742.05,743.00,729.25,734.75,7668
5
ABSHEKIND.NS,Abhishek Industries Limited,21012011,14.85,15.45,14.80,14.95,139897
ACC.NS,ACC Limited,21012011,1015.00,1023.90,992.15,996.35,194315
ACE.NS,Action Construction Equipment Limited,21012011,50.00,50.65,48.60,49.25,72
585
ACKRUTI.NS,Ackruti City Limited,21012011,241.90,241.90,236.10,237.60,36430
ADANIENT.NS,Adani Enterprises Limited,21012011,629.40,639.30,628.25,636.15,11569
91
ADANIPOWE.NS,Adani Power Limited,21012011,122.55,124.35,122.50,123.75,1927847
ADHUNIK.NS,Adhunik Metaliks Limited,21012011,96.80,96.95,96.30,96.55,29367
ADORWELD.NS,Ador Welding Limited,21012011,194.90,194.90,183.60,184.35,24438
ADSL.NS,Allied Digital Services Limited,21012011,169.90,172.60,168.55,169.20,186
36
ADVANIHOT.NS,Advani Hotels & Resorts (India) Limited,21012011,36.75,37.45,36.75,
36.80,393
ADVANTA.NS,Advanta India Limited,21012011,345.85,345.85,342.00,342.60,2840
AEGISCHEM.NS,Aegis Logistics Limited,21012011,289.75,295.25,287.15,291.55,83505
AFL.NS,Accel Frontline Limited,21012011,49.40,49.40,46.50,46.65,8068
AFTEK.NS,Aftek Limited,21012011,15.55,15.85,14.90,15.05,306241
AGRODUTCH.NS,Agro Dutch Industries Limited,21012011,13.00,14.40,12.80,13.65,5248
1
AHLUCONT.NS,Ahluwalia Cont Ind Limited,21012011,146.60,150.25,146.60,148.90,3303
6
AHMEDFORG.NS,Ahmednagar Forgings Ltd,21012011,143.00,145.90,142.15,143.85,9321
AIAENG.NS,AIA Engineering Limited,21012011,395.00,400.55,388.00,390.80,2238
AICHAMP.NS,AICHAMP.NS,21012011,28.60,31.45,28.60,30.30,341
AJANTPHAR.NS,Ajanta Pharma Limited,21012011,220.50,227.00,213.05,217.30,780385
AJMERA.NS,Ajmera Realty & Infra India Limited,21012011,175.15,185.70,175.15,181.
10,51005
AKSHOPTFB.NS,Aksh Optifibre Limited,21012011,13.70,13.75,13.15,13.25,206292
ALBK.NS,Allahabad Bank,21012011,213.80,215.00,210.35,211.85,608639
ALCHEM.NS,Alchemist Ltd,21012011,240.70,241.25,240.45,240.75,94937
ALEMBICLT.NS,Alembic Limited,21012011,68.50,69.90,67.50,67.65,132523
ALFALAVAL.NS,Alfa Laval India Ltd,21012011,1218.00,1219.00,1191.10,1200.10,1204
ALKALI.NS,Alkali Metals Limited,21012011,68.90,68.90,66.70,67.40,8776
ALKYLAMIN.NS,Alkyl Amines Chemicals Ltd.,21012011,80.45,86.50,80.45,83.00,641
ALLCARGO.NS,Allcargo Global Logistics Limited,21012011,141.25,145.00,141.25,144.
30,3799
ALLSEC.NS,Allsec Technologies Limited,21012011,33.40,34.00,33.40,33.55,2432
ALMONDZ.NS,Almondz Global Securities Limited,21012011,37.45,38.25,36.30,36.90,43
31
ALOKTEXT.NS,Alok Industries Limited,21012011,25.10,26.50,25.05,26.25,16025882
ALPA.NS,Alpa Laboratories Limited,21012011,13.25,13.80,13.20,13.20,158
ALPHAGEO.NS,Alphageo (India) Limited,21012011,154.95,155.00,152.00,152.20,1050
ALPSINDUS.NS,Alps Industries Ltd.,21012011,5.05,5.25,4.15,4.65,533276
AMARAJABA.NS,Amara Raja Batteries Ltd,21012011,178.85,178.85,174.15,176.70,25902
AMARAJABA.NS,Amara Raja Batteries Ltd,21012011,178.85,178.85,174.15,176.70,25902
AMARJOTHI.NS,Amarjothi Spinning Mills,21012011,53.05,55.50,53.05,54.05,1371
AMBIKCO.NS,Ambika Cotton Mills Limited,21012011,198.40,199.95,192.00,196.90,1388
AMBUJACEM.NS,Ambuja Cements Ltd,21012011,127.50,128.60,126.25,126.55,487164
AMDIND.NS,AMDIND.NS,21012011,21.45,22.00,21.35,21.80,6184
AMRUTANJA.NS,Amrutajan Health Limited,21012011,672.00,684.50,667.00,669.60,8257
AMTEKAUTO.NS,Amtek Auto Ltd,21012011,125.00,132.50,124.50,124.95,542303
AMTEKINDI.NS,Amtek India Limited,21012011,74.40,76.90,73.50,76.05,494243
ANANTRAJ.NS,Anant Raj Industries Limited,21012011,98.25,99.00,96.85,97.35,98665
ANDHRABAN.NS,Andhra Bank,21012011,132.90,136.00,132.50,135.20,1354006
ANDHRSUGA.NS,The Andhra Sugars Ltd,21012011,110.90,112.95,107.25,107.75,36834
ANIKINDS.NS,ANIKINDS.NS,21012011,49.10,52.50,49.00,50.40,137938
ANKURDRUG.NS,Ankur Drugs And Pharma Limited,21012011,86.90,88.00,85.45,85.90,479
61
ANSALHSG.NS,Ansal Housing and Construction Limited,21012011,50.50,50.50,47.55,48
.40,36351
ANTGRAPHI.NS,Antarctica Ltd,21012011,0.35,0.40,0.35,0.40,63171
APARINDS.NS,Apar Industries Limited,21012011,230.00,230.00,225.95,227.05,13529
APCOTEXIN.NS,Apcotex Industries Limited,21012011,160.00,160.00,149.00,149.55,749
APIL.NS,Alstom Projects India Limited,21012011,623.00,630.40,609.00,612.50,98240
APOLLOHOS.NS,Apollo Hospitals Enterprise Ltd,21012011,480.00,482.75,476.15,477.6
5,11456
APOLLOTYR.NS,Apollo Tyres Ltd,21012011,56.30,57.50,56.20,56.70,2471253
APPAPER.NS,The Andhra Pradesh Paper Mills Limited,21012011,144.25,147.00,142.00,
142.85,10074
APTECHT.NS,Aptech Limited,21012011,122.00,124.45,120.15,122.15,186201
AQUA.NS,Aqua Logistics Limited,21012011,33.30,34.35,33.20,33.45,77680
ARCHIDPLY.NS,Archidply Industries Limited,21012011,23.35,23.85,23.25,23.55,6323
ARCHIES.NS,Archies Limited,21012011,42.35,44.50,42.35,43.85,88993
ARIES.NS,Aries Agro Limited,21012011,114.00,121.00,114.00,120.15,3251
ARIHANT.NS,Arihant Foundations & Housing Ltd,21012011,92.00,92.00,82.00,85.05,36
7
ARL.NS,Arvind Remedies Limited,21012011,2.05,2.25,2.05,2.20,539128
AROGRANIT.NS,Aro Granite Industries Limited,21012011,47.00,48.40,47.00,48.20,111
8
ARROWTEX.NS,Arrow Textiles Limited,21012011,11.70,11.70,11.25,11.25,982
ARSHIYA.NS,Arshiya International Limited,21012011,247.00,247.00,228.00,231.05,27
64
ARVIND.NS,Arvind Limited,21012011,59.10,63.65,59.00,62.75,3165169
ASAHIINDI.NS,Asahi India Glass Limited,21012011,88.60,90.80,88.30,90.15,3666
ASAL.NS,Automotive Stampings and Assemblies Limited,21012011,82.10,83.85,79.50,8
0.10,6411
ASHAPURMI.NS,Ashapura Minechem Ltd,21012011,35.10,36.25,35.10,35.25,24549
ASHIMASYN.NS,Ashima Limited,21012011,5.85,6.00,5.85,6.00,22
ASHOKLEY.NS,Ashok Leyland Ltd,21012011,58.55,60.15,58.15,59.30,3747582
ASIANELEC.NS,Asian Electronics Ltd,21012011,17.85,18.50,17.80,17.95,60246
ASIANPAIN.NS,Asian Paints Limited,21012011,2636.00,2689.00,2636.00,2663.50,76956
ASIANTILE.NS,Asian Granito India Limited,21012011,51.20,53.85,51.05,52.45,633
ASIL.NS,Amit Spinning Industries Limited,21012011,4.95,5.25,4.90,5.10,2104
ASSAMCO.NS,Assam Company Limited,21012011,18.80,19.10,18.80,18.90,305968
ASTEC.NS,Astec LifeSciences Limited,21012011,55.90,56.50,54.50,55.00,31643
ASTRAL.NS,Astral Poly Technik Limited,21012011,141.55,150.00,137.00,148.50,4305
ASTRAMICR.NS,Astra Microwave Products Limited,21012011,39.90,43.25,39.90,42.45,1
76807
ASTRAZEN.NS,AstraZeneca Pharma India Limited,21012011,1206.00,1206.00,1206.00,12
06.00,2
ATFL.NS,Agro Tech Foods Limited,21012011,360.00,367.40,351.60,357.65,18346
ATLANTA.NS,Atlanta Limited,21012011,85.05,86.50,84.70,85.25,199892
ATLASCYCL.NS,Atlas Cycles (Haryana) Ltd,21012011,213.25,217.80,210.35,212.65,149
06
ATUL.NS,Atul Ltd.,21012011,163.00,167.15,162.00,165.40,13504
AURIONPRO.NS,Aurionpro Solutions Limited,21012011,217.30,225.95,217.30,225.95,36
6
AUROPHARM.NS,Aurobindo Pharma Ltd,21012011,1261.00,1279.00,1251.50,1266.40,88480
AUSOMENT.NS,Ausoment,21012011,40.10,41.95,40.10,41.95,450
AUSTRAL.NS,Austral Coke & Projects Limited,21012011,4.05,4.20,3.95,4.20,495818
AUTOAXLES.NS,Automative Axles Ltd,21012011,387.10,399.00,380.05,388.15,1759
AUTOIND.NS,Autoline Industries Limited,21012011,191.05,195.45,189.00,190.40,2397
3
AUTOLITIN.NS,Autolite (India) Limited,21012011,21.60,22.80,21.35,21.70,86
AVENTIS.NS,Aventis Pharma Limited,21012011,1880.00,1893.35,1848.75,1882.20,209
AVTNPL.NS,AVT Natural Products Limited,21012011,111.15,116.25,111.15,113.00,574
AXISBANK.NS,Axis Bank Limited,21012011,1275.00,1293.65,1266.00,1287.05,2037127
BAGFILMS.NS,B.A.G Films and Media Limited,21012011,9.40,9.50,9.30,9.40,182130
BAJAJ-AUT.NS,BAJAJ-AUT.NS,21012011,1302.00,1329.30,1295.30,1313.30,739175
BAJAJELEC.NS,Bajaj Electricals Limited,21012011,221.00,228.90,214.10,217.65,1100
61
BAJAJFINS.NS,BAJAJFINS.NS,21012011,421.05,434.00,394.10,424.70,17403
BAJAJHIND.NS,Bajaj Hindusthan Ltd,21012011,97.40,97.50,95.10,96.35,743785
BAJAJHLDN.NS,BAJAJHLDN.NS,21012011,740.55,754.75,738.00,751.90,67997
BALAJITEL.NS,Balaji Telefilms Ltd.,21012011,35.35,35.90,35.00,35.55,41182
BALAMINES.NS,Balaji Amines Limited,21012011,42.10,42.90,42.00,42.45,7407
BALKRISIN.NS,Balkrishna Industries Limited,21012011,115.10,121.90,115.10,119.25,
13890
BALLARPUR.NS,BALLARPUR.NS,21012011,34.60,35.35,34.45,35.00,546870
BALMLAWRI.NS,Balmer Lawrie & Co. Ltd,21012011,550.00,565.00,543.10,559.20,13939
BALPHARMA.NS,Bal Pharma Limited,21012011,29.60,31.50,29.60,30.05,11090
BALRAMCHI.NS,Balrampur Chini Mills Ltd,21012011,78.85,80.50,77.60,79.40,1624977
BANARISUG.NS,Bannari Amman Sugars Ltd,21012011,761.00,789.50,761.00,786.30,262
BANCOINDI.NS,Banco Products (I) Ltd,21012011,76.60,80.00,75.50,78.40,7115
BANG.NS,BANG.NS,21012011,40.00,40.00,39.05,39.10,8154
BANKBAROD.NS,Bank of Baroda,21012011,829.00,843.80,823.20,836.80,202784
BANKBEES.NS,Benchmark Asset Management Company Pvt. Ltd.,21012011,1099.95,1100.0
0,1074.00,1097.82,1181
BANKINDIA.NS,Bank of India,21012011,434.80,464.90,433.50,460.90,2902786
BANSWRAS.NS,Banswara Syntex Limited,21012011,134.80,134.80,133.00,133.55,3110
BARTRONIC.NS,Bartronics India Limited,21012011,79.00,80.70,78.30,78.60,116198
BASF.NS,BASF India Ltd,21012011,581.25,591.00,580.30,585.30,3349
BASML.NS,Bannari Amman Spinning Mills Limited,21012011,120.05,127.60,112.10,118.
05,4822
BATAINDIA.NS,Bata India Ltd,21012011,345.70,361.50,345.70,357.85,451126
BATLIBOI.NS,Batliboi Limited,21012011,27.05,29.15,27.05,28.60,985
BAYERCROP.NS,Bayer Cropscience Limited,21012011,790.00,796.00,760.00,765.00,3433
BBL.NS,Bharat Bijlee Ltd.,21012011,925.00,940.00,915.00,933.80,2050
BBTC.NS,Bombay Burmah Trading Corp. Ltd,21012011,466.00,474.50,461.05,463.20,692
5
BEL.NS,Bharat Electronics Ltd,21012011,1705.00,1744.00,1700.20,1737.40,14687
BEML.NS,Bharat Earth Movers Ltd,21012011,938.00,963.00,937.50,949.15,28941
BEPL.NS,Bhansali Engineering Polymers Ltd,21012011,35.50,41.00,35.25,38.90,8003
BERGEPAIN.NS,Berger Paints (I) Ltd,21012011,100.00,101.40,99.80,100.00,39897
BFUTILITI.NS,BF Utilities Limited,21012011,725.30,755.90,725.30,734.45,154902
BGRENERGY.NS,BGR Energy Systems Limited,21012011,629.70,643.00,629.70,639.60,748
16
BHAGWATIH.NS,Bhagwati Banquets and Hotels Limited,21012011,113.00,115.00,107.10,
107.60,2143
BHAGYNAGA.NS,Bhagyanagar India Limited,21012011,20.50,22.60,20.50,21.40,18855
BHARATFOR.NS,Bharat Forge Co. Ltd,21012011,344.60,352.50,344.60,348.10,478189
BHARATGEA.NS,Bharat Gears Ltd,21012011,58.60,58.60,56.70,57.70,829
BHARATRAS.NS,Bharat Rasayan Ltd,21012011,80.00,84.00,80.00,82.15,2001
BHARTIART.NS,Bharti Airtel Limited,21012011,339.95,339.95,331.00,336.05,2902544
BHARTISHI.NS,Bharati Shipyard Limited,21012011,182.95,185.25,180.20,181.25,86004
BHEL.NS,Bharat Heavy Electricals Ltd,21012011,2179.00,2263.60,2178.50,2207.25,13
77458
BHUSANSTL.NS,Bhushan Steel Limited,21012011,426.40,433.40,426.05,427.50,276503
BIL.NS,Bhartiya International Limited,21012011,70.50,72.95,70.50,71.20,53136
BILPOWER.NS,Bilpower Limited,21012011,130.75,132.00,127.25,131.45,3535
BIMETAL.NS,Bimetal Bearings Limited,21012011,300.00,300.00,285.00,285.85,661
BINANICEM.NS,Binani Cement Limited,21012011,90.00,91.00,88.10,90.30,67943
BINANIIND.NS,Binani Industries Limited,21012011,232.40,236.00,225.10,231.75,2181
52
BINDALAGR.NS,Oswal Chemicals & Fertilizers Ltd.,21012011,45.25,45.25,44.85,45.00
,719328
BIOCON.NS,Biocon Limited,21012011,369.90,376.75,364.40,367.30,910848
BIRLACORP.NS,Birla Corporation Ltd,21012011,302.00,336.00,302.00,335.15,7822
BIRLAERIC.NS,Birla Ericsson Optical Ltd,21012011,17.65,18.80,17.65,18.65,2844
BIRLAMONE.NS,Birlamone,21012011,30.10,31.45,30.10,30.80,14199
BIRLAPOWE.NS,Birla Power Solutions Limited,21012011,1.15,1.15,1.10,1.10,2922681
BLBLIMITE.NS,BLB Limited,21012011,10.60,10.80,10.50,10.65,3530
BLKASHYAP.NS,B. L. Kashyap and Sons Limited,21012011,27.60,27.95,27.20,27.40,383
50
BLUECHIP.NS,Blue Chip India Ltd,21012011,1.80,1.80,1.75,1.75,800
BLUEDART.NS,Blue Dart Express Ltd,21012011,1020.00,1040.00,1000.00,1013.65,1410
BLUESTARC.NS,Blue Star Limited,21012011,390.20,398.50,390.20,395.85,1605
BLUESTINF.NS,Blue Star Infotech Limited,21012011,132.00,135.50,130.55,134.55,306
04
BOC.NS,BOC India Limited,21012011,324.40,348.85,319.10,327.80,730488
BOMDYEING.NS,Bombay Dyeing & Mfg Co. Ltd,21012011,440.05,450.60,434.10,435.75,30
6777
BOSCHLTD.NS,BOSCHLTD.NS,21012011,6263.85,6350.00,6245.00,6253.70,1280
BPCL.NS,Bharat Petroleum Corpn. Ltd,21012011,573.15,593.80,565.15,590.90,661927
BPL.NS,BPL.NS,21012011,28.30,28.90,28.20,28.45,19733
BRANDHOUS.NS,Brandhouse Retails Limited,21012011,27.25,27.75,26.85,27.20,32198
BRFL.NS,Bombay Rayon Fashions Limited,21012011,220.00,231.50,220.00,229.30,58959
6
BRIGADE.NS,Brigade Enterprises Limited,21012011,101.10,102.45,100.40,100.60,2088
1
BRITANNIA.NS,Britannia Industries Ltd,21012011,390.00,390.00,370.00,372.85,56705
BROADCAST.NS,Broadcast Initiatives Limited,21012011,15.10,15.20,14.75,15.00,1676
BSELINFRA.NS,BSEL Infrastructure Realty Limited,21012011,6.80,7.00,6.70,6.95,657
80
BSL.NS,BSL Ltd,21012011,25.75,28.25,25.75,27.00,122
BURNPUR.NS,Burnpur Cement Limited,21012011,8.90,9.20,8.70,9.10,34355
BVCL.NS,Barak Valley Cements Limited,21012011,25.55,25.55,24.90,25.00,5071
CADILAHC.NS,Cadila Healthcare Limited,21012011,832.00,864.70,830.05,848.25,20732
8
CAIRN.NS,Cairn India Limited,21012011,343.55,344.00,333.45,337.30,2194615
CALSOFT.NS,California Software Company Limited,21012011,38.10,40.40,38.10,39.90,
1454
CAMBRIDGE.NS,Cambridge Solutions Limited,21012011,45.00,45.00,42.20,43.90,4232
CAMLIN.NS,Camlin Ltd.,21012011,54.35,54.35,52.10,52.40,93102
CANBK.NS,CANARA BANK,21012011,590.00,617.45,590.00,607.05,1496070
CANDC.NS,C & C Constructions Limited,21012011,180.00,194.00,179.50,180.30,15456
CANFINHOM.NS,Can Fin Homes Ltd,21012011,119.20,123.50,117.50,120.90,80043
CARBORUNI.NS,Carborundum Universal Ltd,21012011,244.00,251.00,240.05,246.40,3368
CAROLINFO.NS,Carol Info Services Limited,21012011,147.00,152.65,144.10,152.65,10
497
CASTROL.NS,Castrol India Ltd,21012011,444.95,444.95,440.00,441.25,5067
CCCL.NS,Consolidated Construction Consortium Limited,21012011,51.65,53.75,51.65,
53.20,84990
CCL.NS,CCL Products (India) Limited,21012011,261.00,265.00,256.65,259.45,9078
CEATLTD.NS,CEAT Limited,21012011,119.25,120.45,117.00,117.65,66427
CELEBRITY.NS,Celebrity Fashions Limited,21012011,17.65,18.00,17.65,18.00,114
CELESTIAL.NS,Celestial Labs Limited,21012011,28.00,29.80,27.65,29.30,137634
CENTENKA.NS,Century Enka Ltd,21012011,179.00,181.00,176.05,178.80,4937
CENTEXT.NS,Century Extrusions Limited,21012011,4.05,4.15,4.00,4.05,20642
CENTRALBK.NS,Central Bank of India,21012011,172.85,177.80,171.35,173.55,534355
CENTUM.NS,Solectron Centum Electronics Limited,21012011,113.35,116.00,113.35,116
.00,135
CENTURYPL.NS,Century Plyboards (India) Limited,21012011,59.00,60.20,58.60,59.90,
11778
CENTURYTE.NS,Century Textiles & Industries Ltd,21012011,356.00,365.50,353.45,361
.40,436398
CERA.NS,Cera Sanitaryware Limited,21012011,168.00,168.85,162.60,167.00,5884
CESC.NS,CESC Ltd.,21012011,315.90,324.45,314.80,318.10,112182
CHAMBLFER.NS,Chambal Fertilizers & Chemicals Ltd,21012011,76.90,77.95,76.15,76.8
5,2671772
CHEMFALKA.NS,CHEMFAB ALKALIS LIMITED,21012011,59.10,61.15,59.00,59.60,1949
CHEMPLAST.NS,Chemplast Sanmar Ltd.,21012011,7.00,7.10,6.75,7.00,54239
CHENNPETR.NS,Chennai Petroleum Corporation Limited,21012011,226.50,228.30,225.00
,226.50,302279
CHESLINTE.NS,Cheslind Textiles Ltd,21012011,16.00,16.10,16.00,16.10,17475
CHETTINAD.NS,Chettinad Cement Corporation Ltd,21012011,478.00,493.00,478.00,492.
00,21307
CINEMAX.NS,Cinemax India Limited,21012011,54.00,54.00,52.70,52.95,10542
CINEVISTA.NS,Cinevistaas Limited,21012011,4.25,4.90,4.20,4.70,8461
CIPLA.NS,Cipla Ltd.,21012011,347.15,355.00,345.25,354.00,856676
CLASSIC.NS,Classic Diamonds (India) Limited,21012011,16.90,16.90,16.20,16.25,803
3
CLNINDIA.NS,Clariant Chemicals (India) Limited,21012011,718.00,724.95,715.30,718
.90,2898
CLUTCHAUT.NS,Clutch Auto Limited,21012011,56.45,57.50,56.10,56.80,7744
CMC.NS,CMC Ltd,21012011,2220.30,2293.00,2220.30,2244.05,1384
COLPAL.NS,Colgate Palmolive (India) Ltd,21012011,840.00,849.75,838.10,842.30,680
96
CONCOR.NS,Container Corporation of India Limited,21012011,1211.25,1239.00,1205.9
0,1215.80,2154
CONSOFINV.NS,Consolidated Finvest & Holdings Limited,21012011,83.05,84.30,82.50,
83.00,2755
CORDSCABL.NS,CORDSCABL.NS,21012011,36.50,37.80,35.10,35.65,56586
COREPROTE.NS,Core Projects and Technologies Limited,21012011,276.00,289.85,274.8
0,285.80,406109
COROMANDE.NS,Coromande,21012011,248.00,248.00,243.00,245.40,65801
CORPBANK.NS,Corporation Bank,21012011,572.00,590.00,566.00,578.15,204308
COSMOFILM.NS,Cosmo Films Ltd,21012011,128.90,131.00,128.00,129.25,37651
CREATIVEY.NS,Creative Eye Ltd.,21012011,6.85,6.90,6.50,6.55,7271
CRESTANI.NS,Crest Animation Studios Limited,21012011,71.80,71.80,69.00,69.75,347
41
CREWBOS.NS,Crew B.O.S. Products Limited,21012011,109.50,113.70,108.00,112.10,202
03
CRISIL.NS,CRISIL Limited,21012011,5944.95,5945.00,5880.30,5922.50,7000
CROMPGREA.NS,Crompton Greaves Ltd,21012011,282.00,287.95,278.40,283.80,501404
CTE.NS,Cambridge Technology Enterprises Limited,21012011,17.10,17.95,17.10,17.90
,2147
CUB.NS,City Union Bank Ltd.,21012011,45.55,46.35,45.25,46.10,641242
CUBEXTUB.NS,Cubex Tubings Ltd.,21012011,17.00,17.85,16.10,17.80,3097
CUMMINSIN.NS,Cummins India Ltd.,21012011,746.95,749.00,728.95,731.60,41486
CYBERMEDI.NS,Cyber Media (India) Limited,21012011,21.80,22.95,21.80,21.90,611
CYBERTECH.NS,Cybertech Systems And Software Ltd.,21012011,15.15,15.75,14.85,15.1
0,6491
DAAWAT.NS,L. T. Overseas Limited,21012011,57.75,58.45,57.50,57.90,22462
DABUR.NS,Dabur India Ltd,21012011,99.20,100.25,97.90,98.25,1999212
DATAMATIC.NS,Datamatics Global Services Limited,21012011,31.10,31.75,31.00,31.20
,28065
DBCORP.NS,DB Corp Limited,21012011,240.00,244.90,239.10,240.15,5502
DBREALTY.NS,DB Realty Limited,21012011,170.00,170.00,165.00,165.35,156019
DCB.NS,Development Credit Bank Limited,21012011,51.75,52.50,51.50,51.90,2112353
DCHL.NS,Deccan Chronicle Holdings Ltd.,21012011,96.90,99.65,96.25,99.10,116934
DCM.NS,DCM Ltd,21012011,78.50,79.90,78.00,78.10,60757
DCMSRMCON.NS,DCM Shriram Consolidated Ltd,21012011,50.40,51.15,50.40,50.95,14400
DCW.NS,DCW Ltd,21012011,13.10,13.30,13.10,13.25,190681
DECCANCE.NS,Deccan Cements Ltd,21012011,138.20,144.50,138.20,142.90,38
DECOLIGHT.NS,Decolight Ceramics Limited,21012011,7.00,7.80,7.00,7.40,8815
DEEPAKFER.NS,Deepak Fertilizers and Petrochemicals Corpora,21012011,173.00,173.0
0,168.10,169.40,40339
DELTACORP.NS,Delta Corp Limited,21012011,83.95,86.60,82.65,84.70,3271107
DEN.NS,Den Networks Limited,21012011,162.55,164.50,156.20,157.55,17253
DENABANK.NS,Dena Bank,21012011,105.50,109.90,104.60,109.00,2627556
DENORA.NS,De Nora India Limited,21012011,72.00,76.00,66.70,67.50,4114
DEWANHOUS.NS,Dewan Housing Finance Corporation Ltd,21012011,251.45,267.90,250.00
,260.05,522983
DHAMPURSU.NS,The Dhampur Sugar Mills Ltd,21012011,71.40,72.60,70.00,70.15,288217
DHANBANK.NS,The Dhanalakshmi Bank Ltd.,21012011,108.80,112.15,106.55,110.40,2018
750
DHANUS.NS,Dhanus Technologies Limited,21012011,13.15,14.25,13.15,13.80,54568
DHARSUGAR.NS,Dharani Sugars & Chemicals Ltd,21012011,40.25,40.70,39.85,39.90,548
3
DICIND.NS,DIC India Limited,21012011,250.00,275.00,238.30,241.50,509
DIGJAM.NS,DIGJAM.NS,21012011,11.70,12.50,11.65,12.30,104453
DISHMAN.NS,Dishman Pharmaceuticals and Chemicals Limited,21012011,140.85,140.85,
138.00,138.60,32027
DISHTV.NS,Dish TV India Limited,21012011,59.10,61.70,58.85,61.05,5508498
DIVISLAB.NS,Divi's Laboratories Limited,21012011,627.95,627.95,621.00,621.85,331
70
DLF.NS,DLF Limited,21012011,254.95,257.00,250.55,251.55,3849153
DLINKINDI.NS,D Link India,21012011,33.05,33.50,31.60,32.45,74202
DOLPHINOF.NS,Dolphin Offshore Enterprises (India) Limited,21012011,187.95,193.50
,186.00,187.85,3470
DONEAR.NS,Donear Industries Limited,21012011,29.00,29.60,26.95,28.75,107373
DPSCLTD.NS,DPSCLTD.NS,21012011,1794.00,1794.00,1751.05,1752.35,58
DREDGECOR.NS,Dredging Corporation of India Limited,21012011,423.00,440.00,416.15
,419.10,12755
DRREDDY.NS,Dr. Reddy's Laboratories Ltd.,21012011,1674.00,1679.90,1648.10,1651.9
5,601634
DSKULKARN.NS,DS Kulkarni Developers Ltd.,21012011,59.80,60.35,58.70,59.60,15580
DUNCANSIN.NS,Duncans Industries Ltd,21012011,18.75,19.10,18.30,18.75,80859
DWARKESH.NS,Dwarikesh Sugar Industries Limited,21012011,84.20,87.00,84.20,85.10,
29063
DYNAMATEC.NS,Dynamatic Technologies Ltd.,21012011,1140.00,1219.00,1140.00,1208.0
0,963
EASTSILK.NS,Eastern Silk Industries Limited,21012011,11.10,11.35,11.00,11.05,361
37
EASUNREYR.NS,Easun Reyrolle Ltd,21012011,106.60,110.50,106.60,110.05,9258
ECEIND.NS,ECE Industries Limited,21012011,121.05,123.65,120.45,121.10,547
ECLERX.NS,eClerx Services Limited,21012011,618.50,618.50,597.30,603.85,41805
EDELWEISS.NS,Edelweiss Capital Limited,21012011,41.60,42.30,41.40,41.70,393612
EDL.NS,Empee Distilleries Limited,21012011,116.00,126.00,113.00,120.85,12281
EDSERV.NS,Edserv Softsystems Limited,21012011,148.70,151.50,148.00,150.15,130945
EDUCOMP.NS,Educomp Solutions Limited,21012011,490.80,499.80,490.80,492.20,317112
EICHERMOT.NS,Eicher Motors Ltd,21012011,1090.00,1116.95,1081.00,1085.20,5240
EIDPARRY.NS,EID Parry India Ltd.,21012011,220.10,232.95,220.10,230.00,140840
EIHAHOTEL.NS,EIHAHOTEL.NS,21012011,180.05,182.00,180.00,180.10,1802
EIHOTEL.NS,EIH Limited,21012011,104.45,105.50,102.60,103.50,138641
EKC.NS,Everest Kanto Cylinder Limited,21012011,88.05,90.30,88.05,89.10,198386
ELDERPHAR.NS,Elder Pharmaceuticals Limited,21012011,381.00,381.00,373.25,379.80,
26346
ELECTCAST.NS,Electrosteel Castings Ltd,21012011,36.50,37.40,36.00,36.50,86321
ELECTHERM.NS,Electrotherm (India) Ltd.,21012011,239.60,242.00,236.00,236.40,2162
ELFORGE.NS,EL Forge Limited,21012011,18.95,19.10,18.90,18.95,191
ELGIEQUIP.NS,Elgi Equipments Ltd,21012011,84.45,84.90,83.50,84.05,7427
ELNET.NS,Elnet Tech Limited,21012011,47.00,52.00,47.00,49.60,952
EMAMILTD.NS,Emami Limited,21012011,400.00,406.60,400.00,403.25,9742
EMCO.NS,Emco Limited,21012011,67.50,68.50,65.55,67.05,172223
EMKAY.NS,Emkay Share and Stock Brokers Limited,21012011,63.00,68.40,62.95,67.10,
4128
EMMBI.NS,Emmbi Polyarns Limited,21012011,16.80,16.80,15.30,15.65,14710
ENERGYDEV.NS,Energy Development Company Limited,21012011,42.95,44.35,42.50,43.05
,3656
ENGINERSI.NS,Engineers India Limited,21012011,291.20,297.50,287.00,289.20,74155
ENIL.NS,Entertainment Network (India) Limited,21012011,208.00,214.90,208.00,210.
90,27080
ENKEI.NS,Enkei Castalloy Limited,21012011,85.50,85.50,85.50,85.50,1
ENTEGRA.NS,Entegra Limited,21012011,26.65,28.15,26.65,28.05,2779
ERAINFRA.NS,ERAINFRA.NS,21012011,211.00,211.00,210.25,210.65,167445
ESABINDIA.NS,Esab India Ltd,21012011,524.30,524.50,517.00,522.70,1305
ESCORTS.NS,Escorts Ltd,21012011,149.15,152.75,146.25,147.00,762659
ESSAROIL.NS,Essar Oil Limited,21012011,128.50,129.35,127.40,128.20,951976
ESSARSHIP.NS,ESSARSHIP.NS,21012011,98.05,103.50,98.05,102.55,54471
ESSDEE.NS,Ess Dee Aluminium Limited,21012011,443.00,449.00,437.00,448.75,1964
ESSELPACK.NS,Essel Propack Ltd.,21012011,51.50,52.70,51.10,52.10,44435
EUROCERA.NS,Euro Ceramics Limited,21012011,31.00,33.75,31.00,31.65,2915
EUROMULTI.NS,Euro Multivision Limited,21012011,19.55,20.00,19.55,19.75,5478
EUROTEXIN.NS,Eurotex Industries and Exports Ltd,21012011,26.50,28.00,26.50,27.85
,2737
EVEREADY.NS,Eveready Industries India Limited,21012011,49.75,50.20,48.90,49.65,8
3210
EVERESTIN.NS,Everest Industries Limited,21012011,169.25,174.45,169.10,170.45,208
67
EVERONN.NS,Everonn Systems India Limited,21012011,614.35,637.00,612.65,624.70,20
2186
EVINIX.NS,Evinix Accessories Limited,21012011,1.95,2.05,1.60,1.85,1645423
EXCELCROP.NS,Excel Crop Care Limited,21012011,256.00,273.85,256.00,270.85,3458
EXCELINDU.NS,Excel Industries Limited,21012011,82.75,82.75,77.10,77.90,3006
EXCELINFO.NS,Excel Infoways Limited,21012011,39.90,39.90,39.10,39.30,28823
EXIDEIND.NS,Exide Industries Ltd.,21012011,138.20,140.40,135.00,135.90,1585236
FACT.NS,Fertilizers and Chemicals Travancore Ltd.,21012011,46.95,47.75,46.65,46.
95,32207
FAGBEARIN.NS,FAG Bearings India Limited,21012011,813.00,828.00,808.05,823.05,289
6
FAME.NS,FAME.NS,21012011,66.50,67.50,65.60,66.40,10048
FCH.NS,Future Capital Holdings Limited,21012011,158.70,161.00,153.50,159.65,3995
3
FCSSOFT.NS,FCS Software Solutions Limited,21012011,1.40,1.45,1.30,1.40,4064006
FDC.NS,FDC Ltd.,21012011,103.00,109.00,102.70,108.05,61652
FEDDERLOY.NS,Fedders Lloyd Corporation Ltd,21012011,76.90,78.50,76.10,77.75,1027
9
FEDERALBN.NS,The Federal Bank Ltd,21012011,379.70,383.00,376.40,379.15,254084
FIEMIND.NS,Fiem Industries Limited,21012011,155.80,161.00,155.50,157.25,26437
FINANTECH.NS,Financial Technologies (India) Limited,21012011,765.00,768.00,700.1
0,710.90,450917
FINCABLES.NS,Finolex Cables Ltd.,21012011,49.95,50.50,49.20,49.60,37977
FINPIPE.NS,Finolex Industries Ltd.,21012011,95.55,95.70,93.15,93.75,19861
FIRSTLEAS.NS,First Leasing Company of India Ltd,21012011,71.60,73.50,70.35,70.95
,11843
FIRSTWIN.NS,First Winner Industries Limited,21012011,22.05,23.20,22.00,23.20,389
FKONCO.NS,Fresenius Kabi Oncology Limited,21012011,106.50,111.00,106.50,109.85,1
3342
FMGOETZE.NS,Federal-Mogul Goetze (India) Limited.,21012011,165.90,167.90,162.00,
167.05,2364
FORTIS.NS,Fortis Healthcare Limited,21012011,133.40,135.95,132.10,134.15,336099
FOSECOIND.NS,Foseco India Ltd,21012011,450.00,471.00,441.00,467.85,3890
FOURSOFT.NS,Four Soft Limited,21012011,19.00,19.00,18.30,18.65,17297
FSL.NS,Firstsource Solutions Limited,21012011,22.00,22.30,21.70,21.90,1549638
FTCPOF5YG.NS,Franklin Templeton Capital Protection Oriente,21012011,12.00,12.10,
12.00,12.10,18
FTCSF5YDI.NS,Franklin Templeton Mutual Fund-Capital Safety,21012011,11.15,11.25,
11.15,11.25,7009
FTCSF5YGR.NS,Franklin Templeton Mutual Fund-Capital Safety,21012011,12.20,12.20,
12.20,12.20,8
GABRIEL.NS,Gabriel India Ltd,21012011,49.05,50.35,49.05,49.65,8469
GAEL.NS,Gujarat Ambuja Exports Limited,21012011,36.50,37.90,36.50,37.30,95287
GAIL.NS,GAIL (India) Limited,21012011,456.95,458.70,451.00,453.00,1298208
GALLANTT.NS,Gallantt Metal Limited,21012011,23.00,23.00,22.10,22.15,2567
GAMMNINFR.NS,GAMMNINFR.NS,21012011,21.60,22.30,21.20,21.25,59860
GAMMONIND.NS,Gammon India Ltd.,21012011,144.10,147.40,143.50,143.70,22855
GANDHITUB.NS,Gandhi Special Tubes Limited,21012011,128.95,128.95,117.25,122.00,4
25
GANESHHOU.NS,GANESH HOUSING CORPORATION LTD.,21012011,173.10,177.00,171.15,173.1
0,11665
GANGOTRI.NS,Gangotri Textiles Limited,21012011,7.00,8.20,7.00,7.65,9691
GARDENSIL.NS,Garden Silk Mills Ltd.,21012011,105.60,110.85,105.60,108.60,43105
GARWALLRO.NS,Garware Wall Ropes Ltd.,21012011,70.40,73.00,70.40,72.00,4271
GARWOFFS.NS,Garware Offshore Services Limited,21012011,124.00,125.50,115.00,119.
00,50322
GATI.NS,GATI LIMITED,21012011,60.40,60.75,59.55,60.05,40931
GDL.NS,Gateway Distriparks Limited,21012011,105.00,105.80,104.45,104.75,56000
GEMINI.NS,Gemini Communication Limited,21012011,24.80,24.80,23.75,23.90,31265
GENESYS.NS,Genesys International Corporation Limited,21012011,251.00,251.00,241.
40,242.05,11513
GENUSPOWE.NS,Genus Power Infrastructures Limited,21012011,18.35,18.85,18.20,18.7
5,75790
GEODESIC.NS,Geodesic Limited,21012011,90.25,91.50,89.00,89.40,122314
GEOJITBNP.NS,Geojit BNP Paribas Financial Services Limited,21012011,28.30,28.30,
27.60,27.85,96613
GEOMETRIC.NS,Geometric Software Solutions Co. Limited,21012011,81.40,84.90,79.35
,81.50,633703
GESHIP.NS,The Great Eastern Shipping Co. Limited,21012011,316.15,323.00,316.15,3
20.40,67153
GHCL.NS,GHCL Limited,21012011,42.30,42.40,41.90,42.00,43581
GICHSGFIN.NS,GIC Housing Finance Ltd,21012011,109.00,118.25,108.60,115.25,733113
GILLANDER.NS,Gillanders Arbuthnot Limited,21012011,105.15,108.00,105.15,105.95,3
954
GILLETTE.NS,Gillette India Limited,21012011,1707.00,1748.00,1707.00,1731.10,208
GINNIFILA.NS,Ginni Filaments Ltd,21012011,13.45,14.10,13.25,13.45,29434
GIPCL.NS,Gujarat Industries Power Co. Ltd,21012011,92.00,93.95,90.35,91.65,10417
5
GISOLUTIO.NS,GI Engineering Solutions Limited,21012011,22.00,22.50,22.00,22.00,2
600
GITANJALI.NS,Gitanjali Gems Limited,21012011,205.00,212.50,202.60,209.15,1298764
GKWLIMITE.NS,GKW Limited,21012011,619.95,619.95,596.00,596.10,52
GLAXO.NS,GlaxoSmithKline Pharmaceuticals Limited,21012011,2266.05,2286.00,2246.0
5,2280.60,3758
GLENMARK.NS,Glenmark Pharmaceuticals Ltd.,21012011,318.70,330.70,315.00,326.30,7
91570
GLFL.NS,Gujarat Lease Financing Ltd,21012011,3.75,4.30,3.75,3.90,317
GLOBALVEC.NS,Global Vectra Helicorp Limited,21012011,34.00,35.50,34.00,35.10,206
GLOBUSSPR.NS,Globus Spirits Limited,21012011,150.55,152.50,146.50,147.95,23529
GLODYNE.NS,Glodyne Technoserve Limited,21012011,653.00,689.00,648.00,678.15,1222
07
GLORY.NS,Glory Polyfilms Limited,21012011,5.95,6.35,5.95,6.25,96044
GMBREW.NS,GM Breweries Ltd.,21012011,104.50,107.60,104.50,106.05,6508
GMDCLTD.NS,Gujarat Mineral Development Corporation Limit,21012011,128.60,133.90,
128.05,131.55,186693
GMRINFRA.NS,GMR Infrastructure Limited,21012011,41.00,42.00,40.80,41.55,1764716
GNFC.NS,Gujarat Narmada Valley Fertilizer Co. Ltd.,21012011,112.25,113.70,111.60
,112.00,57065
GOACARBON.NS,Goa Carbon Ltd,21012011,77.00,83.30,75.40,81.00,6820
GODFRYPHL.NS,Godfrey Phillips India Ltd,21012011,2000.00,2019.80,1972.05,1994.30
,165
GODREJCP.NS,Godrej Consumer Products Limited,21012011,411.50,412.70,395.05,401.0
5,57606
GODREJIND.NS,Godrej Industries Ltd.,21012011,182.50,186.30,182.00,183.55,379112
GODREJPRO.NS,Godrej Properties Limited,21012011,581.25,590.00,581.00,588.65,6323
GOKEX.NS,Gokaldas Exports Limited,21012011,113.90,113.90,107.25,112.45,1190
GOKUL.NS,Gokul Refoils and Solvent Limited,21012011,100.00,100.00,97.85,98.95,62
430
GOLDBEES.NS,Benchmark Mutual Fund - Gold Benchmark Exchan,21012011,1972.00,1972.
00,1954.00,1956.85,63504
GOLDENTOB.NS,Golden Tobacco Limited,21012011,86.00,88.00,85.05,87.00,18176
GOLDIAM.NS,Goldiam International Limited,21012011,38.25,39.30,37.75,39.30,1374
GOLDINFRA.NS,GOLDINFRA.NS,21012011,18.80,19.10,18.80,19.05,1321
GOLDSHARE.NS,UTI Mutual Fund - UTI Gold Exchange Traded Fu,21012011,1974.80,1974
.80,1956.00,1958.15,21600
GOLDTECH.NS,Goldstone Technologies Ltd.,21012011,11.65,12.30,11.65,11.75,18727
GPIL.NS,Godawari Power And Ispat limited,21012011,182.05,182.55,178.10,178.60,24
912
GRABALALK.NS,GRABALALK.NS,21012011,40.50,40.70,39.00,40.50,211
GRANULES.NS,Granules India Limited,21012011,94.85,95.40,92.50,92.85,4460
GRAPHITE.NS,Graphite India Limited,21012011,102.00,102.00,97.50,98.30,74384
GRASIM.NS,Grasim Industries Ltd.,21012011,2439.00,2439.90,2400.25,2411.50,24227
GREAVESCO.NS,Greaves Cotton Limited,21012011,92.00,93.60,90.25,91.45,449163
GREENPLY.NS,Greenply Industries Ltd,21012011,185.60,190.80,183.05,184.75,849
GRINDWELL.NS,Grindwell Norton Limited,21012011,233.90,237.70,230.35,235.55,4421
GRUH.NS,Gruh Finance Limited,21012011,398.00,398.00,388.00,395.75,2452
GSFC.NS,Gujarat State Fertilizers & Chemicals Ltd.,21012011,337.15,344.95,337.15
,341.55,21273
GSKCONS.NS,GlaxoSmithKline Consumer Healthcare Limited,21012011,2170.00,2191.50,
2100.00,2121.75,2614
GSLNOVA.NS,Gslnova,21012011,5.30,5.45,5.25,5.30,7897
GSPL.NS,Gujarat State Petronet Limited,21012011,102.50,103.50,102.10,102.65,1022
287
GSSAMERIC.NS,GSSAMERIC.NS,21012011,160.00,169.40,158.00,169.40,28829
GTL.NS,GTL Limited,21012011,416.55,417.50,415.20,416.05,13203
GTLINFRA.NS,GTL Infrastructure Limited,21012011,40.35,40.90,40.20,40.70,192773
GTNIND.NS,GTN Industries Limited,21012011,23.60,26.00,23.60,25.55,4745
GTNIND.NS,GTN Industries Limited,21012011,23.60,26.00,23.60,25.55,4745
GTOFFSHOR.NS,Great Offshore Limited,21012011,346.95,349.00,342.00,342.85,42142
GUFICBIO.NS,Gufic Biosciences Limited,21012011,6.10,6.50,6.10,6.10,18129
GUJALKALI.NS,Gujarat Alkalies and Chemicals Ltd.,21012011,126.00,130.50,125.00,
130.35,94967
GUJAPOLLO.NS,Gujarat Apollo Industries Limited,21012011,166.10,170.00,166.10,169
.15,1177
GUJFLUORO.NS,Gujarat Fluorochemicals Ltd,21012011,282.00,283.50,274.00,275.90,15
2565
GUJNRECOK.NS,Gujarat NRE Coke Ltd.,21012011,65.00,65.25,62.20,62.80,1072482
GUJRATGAS.NS,Gujarat Gas Co. Ltd,21012011,376.20,399.45,371.10,374.20,7102
GUJSIDHCE.NS,Gujarat Sidhee Cements Ltd,21012011,12.50,12.50,11.90,11.95,54429
GULFOILCO.NS,Gulf Oil Corporation Limited,21012011,89.00,92.40,88.10,90.90,93691
GVKPIL.NS,GVK Power & Infrastructure Limited,21012011,34.50,34.90,34.10,34.40,40
33873
HALONIX.NS,Halonix Limited,21012011,115.05,115.05,113.10,114.35,947
HANUNG.NS,Hanung Toys and Textiles Limited,21012011,202.00,230.70,201.40,228.50,
1726807
HARITASEA.NS,Harita Seating Systems Limited,21012011,85.00,85.00,85.00,85.00,1
HARRMALAY.NS,Harrisons Malayalam Ltd,21012011,91.30,92.80,88.30,89.10,177967
HATHWAY.NS,Hathway Cable And Datacom,21012011,144.10,147.90,143.15,144.20,9420
HAVELLS.NS,Havells India Limited,21012011,363.00,369.95,362.00,366.30,56510
HBLPOWER.NS,HBL Power Systems Limited,21012011,24.35,24.60,24.00,24.10,82426
HBSTOCK.NS,HB Stockholdings Limited,21012011,21.50,22.50,20.55,21.50,1265
HCC.NS,Hindustan Construction Co. Ltd,21012011,40.90,41.45,39.70,40.30,5995202
HCIL.NS,Himadri Chemicals and Industries Ltd,21012011,42.80,42.80,42.05,42.10,60
51
HCL-INSYS.NS,HCL Infosystems Ltd,21012011,104.50,107.40,102.20,106.75,198921
HCLTECH.NS,HCL Technologies Ltd,21012011,507.00,510.70,497.50,499.55,687007
HDFC.NS,Housing Development Finance Corporation Ltd.,21012011,660.00,661.45,648.
10,651.20,1919229
HDFCBANK.NS,HDFC Bank Ltd,21012011,2104.00,2124.70,2076.10,2094.15,829761
HDIL.NS,Housing Development and Infrastructure Limite,21012011,156.20,160.95,155
.00,159.05,5141580
HEG.NS,HEG Ltd,21012011,216.90,217.95,213.00,214.05,68652
HEIDELBER.NS,HeidelbergCement India Limited,21012011,41.30,41.60,40.85,41.00,294
98
HELIOSMAT.NS,Helios And Matheson Information Technology Li,21012011,36.15,36.95,
35.70,36.45,10002
HERCULES.NS,HERCULES.NS,21012011,259.80,262.80,252.30,253.60,24870
HERITGFOO.NS,Heritage Foods (India) Ltd.,21012011,204.20,215.00,204.20,208.95,27
74
HEROHONDA.NS,Hero Honda Motors Ltd.,21012011,1760.00,1781.90,1742.00,1753.25,108
075
HEXAWARE.NS,Hexaware Technologies Limited,21012011,122.20,123.00,118.60,120.10,5
87528
HGSL.NS,Hinduja Global Solutions Limited,21012011,367.00,381.95,367.00,370.70,92
9
HIKAL.NS,Hikal Limited,21012011,349.85,349.85,335.10,342.80,1761
HILTON.NS,Hilton Metal Forging Limited,21012011,17.35,18.40,17.35,18.40,1290
HIMACHLFU.NS,Himachal Futuristic Communication Ltd,21012011,10.15,10.15,10.00,10
.05,181590
HIMATSEID.NS,Himatsingka Seide Ltd,21012011,45.75,46.25,45.75,46.00,8281
HINDALCO.NS,Hindalco Industries Ltd.,21012011,233.10,237.00,233.10,234.45,549619
2
HINDCOMPO.NS,Hindustan Composites Ltd,21012011,501.95,505.00,501.95,502.00,88
HINDCOPPE.NS,Hindustan Copper Limited,21012011,281.40,284.40,276.65,280.20,77696
HINDDORRO.NS,Hindustan Dorr-Oliver Ltd,21012011,97.20,99.75,95.60,97.30,29604
HINDMOTOR.NS,Hindustan Motors Ltd.,21012011,19.65,21.25,19.65,20.35,1572330
HINDNATGL.NS,Hindusthan National Glass & Industries Limite,21012011,260.00,260.0
0,257.50,259.00,1787
HINDOILEX.NS,Hindustan Oil Exploration Co. Ltd,21012011,198.25,205.70,197.20,201
.80,999400
HINDPETRO.NS,Hindustan Petroleum Corporation Ltd.,21012011,350.05,368.05,348.90,
366.95,1407118
HINDSYNTE.NS,Hind Syntex Ltd.,21012011,4.50,4.50,4.25,4.35,1355
HINDUJAFO.NS,HINDUJAFO.NS,21012011,95.00,95.00,94.05,94.60,434
HINDUJAVE.NS,Hinduja Ventures Limited,21012011,325.00,329.80,321.00,322.85,3795
HINDUNILV.NS,Hindustan Unilever Limited,21012011,300.00,300.95,297.00,298.20,783
110
HINDZINC.NS,Hindustan Zinc Ltd.,21012011,1340.00,1350.00,1332.45,1338.25,84061
HIRECT.NS,Hind Rectifiers Limited,21012011,72.90,72.90,68.70,69.55,22277
HITACHIHO.NS,Hitachi Home and Life Solutions (India) Limit,21012011,202.10,206.0
0,201.60,202.35,30554
HITECHGEA.NS,Hi-Tech Gears Ltd.,21012011,110.00,116.00,110.00,113.55,7489
HITECHPLA.NS,Hitech Plast Limited,21012011,104.40,107.85,102.00,102.65,10876
HMT.NS,HMT Ltd.,21012011,65.25,72.00,65.15,69.10,2167001
HOCL.NS,Hindustan Organic Chemicals Ltd,21012011,37.50,39.35,37.50,38.55,28398
HONAUT.NS,HONEYWELL AUTOMATION INDIA LIMITED,21012011,2429.00,2429.00,2390.10,23
94.50,276
HONDAPOWE.NS,Honda Siel Power Products Ltd.,21012011,415.00,429.95,410.85,428.75
,1110
HOPFL.NS,House of Pearl Fashions Limited,21012011,59.95,59.95,58.00,58.50,1517
HORIZONIN.NS,HORIZONIN.NS,21012011,247.00,248.00,233.10,233.70,1793
HOTELEELA.NS,Hotel Leela Venture Ltd.,21012011,42.75,43.60,42.50,42.95,172763
HOTELRUGB.NS,HOTELRUGB.NS,21012011,11.00,12.25,11.00,12.00,12414
HOVS.NS,HOV Services Limited,21012011,95.00,96.30,94.50,94.65,10791
HSIL.NS,Hsil,21012011,128.05,129.55,127.00,127.90,40134
HTMEDIA.NS,HT Media Limited,21012011,146.95,149.90,145.95,149.00,30704
HYDRBADIN.NS,Hyderabad Industries Ltd,21012011,423.00,472.00,418.00,456.30,27520
1
IBN18.NS,IBN18.NS,21012011,93.20,94.55,91.10,92.70,17172
IBPOW.NS,Indiabulls Power Limited,21012011,26.05,26.25,25.85,25.95,125798
IBREALEST.NS,Indiabulls Real Estate Limited,21012011,126.55,129.40,126.15,128.20
,2893997
IBSEC.NS,IBSEC.NS,21012011,20.05,20.05,16.00,19.95,1114844
ICICIBANK.NS,ICICI Bank Ltd,21012011,1043.15,1069.10,1034.45,1065.55,4310320
ICIL.NS,Indo Count Industries Ltd,21012011,14.00,15.25,14.00,14.30,429
ICRA.NS,ICRA Limited,21012011,1197.90,1197.90,1148.55,1172.95,803
ICSA.NS,ICSA (India) Limited,21012011,124.75,124.75,123.15,123.95,83899
IDBI.NS,Industrial Development Bank of India Limited,21012011,150.00,152.90,150.
00,151.05,3551969
IDEA.NS,Idea Cellular Limited,21012011,68.75,68.80,67.80,68.55,2108405
IDFC.NS,Infrastructure Development Finance Company Li,21012011,159.00,160.25,157
.35,157.90,5259828
IFBAGRO.NS,IFB Agro Industries Ltd,21012011,75.00,76.95,74.10,75.50,11163
IFBIND.NS,IFB Industries Ltd.,21012011,108.00,108.00,104.55,105.40,5432
IFCI.NS,IFCI Limited,21012011,59.15,59.80,58.60,58.90,10233270
IFGLREFRA.NS,IFGL Refractories Ltd,21012011,39.00,40.90,38.25,39.55,6132
IGARASHI.NS,Igarashi Motors India Limited,21012011,71.50,73.00,71.50,72.80,5237
IGL.NS,Indraprastha Gas Limited,21012011,331.35,334.50,327.05,328.30,198571
IGPL.NS,IG Petrochemicals Ltd.,21012011,32.20,33.95,32.20,32.90,2184
IMPAL.NS,India Motor Parts and Accessories Limited,21012011,665.00,665.00,638.55
,638.55,2020
IMPEXFERR.NS,Impex Ferro Tech Limited,21012011,10.30,10.40,10.10,10.15,2544
INDBANK.NS,Indbank Merchant Banking Services Ltd,21012011,13.55,14.00,13.50,13.6
5,39805
INDHOTEL.NS,Indian Hotels Co. Ltd.,21012011,94.75,96.60,94.20,96.05,858799
INDIABULL.NS,Indiabulls Financial Services Limited,21012011,165.70,173.85,164.25
,170.40,3014557
INDIACEM.NS,India Cements Ltd.,21012011,98.05,99.65,97.30,98.90,387820
INDIAGLYC.NS,India Glycols Ltd,21012011,130.30,137.85,130.30,137.00,5877
INDIAINFO.NS,India Infoline Limited,21012011,73.50,77.40,72.90,76.95,1725320
INDIANB.NS,Indian Bank,21012011,219.90,221.90,216.50,220.35,292081
INDIANCAR.NS,Indian Card Clothing Co. Ltd.,21012011,124.00,124.00,123.20,123.20,
28
INDIANHUM.NS,Indian Hume Pipe Co. Ltd,21012011,133.10,139.50,133.10,135.90,2146
INDLMETER.NS,IMP Power Ltd,21012011,73.05,74.00,72.60,72.85,1455
INDNIPPON.NS,India Nippon Electricals Limited,21012011,250.00,254.00,244.65,251.
35,569
INDOASIFU.NS,Indo Asian Fusegear Limited,21012011,84.00,87.35,77.65,82.60,25167
INDOCO.NS,Indoco Remedies Limited,21012011,452.00,467.80,451.40,462.45,9421
INDORAMA.NS,Indo Rama Synthetics (India) Limited,21012011,71.00,73.25,68.30,69.8
5,229810
INDOTECH.NS,Indo Tech Transformers Limited,21012011,183.40,194.00,183.40,189.80,
9937
INDOWIND.NS,Indowind Energy Limited,21012011,23.85,25.95,23.80,25.50,302102
INDRAMEDC.NS,Indraprastha Medical Corporation Ltd.,21012011,38.10,38.75,38.10,38
.25,14755
INDSWFTLA.NS,Ind-Swift Laboratories Ltd.,21012011,101.20,102.95,100.50,101.05,20
318
INDSWFTLT.NS,Ind-Swift Limited,21012011,31.25,31.55,31.25,31.45,5027
INDUSFILA.NS,Indus Fila Limited,21012011,24.00,25.85,24.00,25.00,6940
INDUSINDB.NS,IndusInd Bank Limited,21012011,239.00,240.50,230.50,232.05,2351567
INEABS.NS,INEOS ABS (India) Limited,21012011,390.00,401.00,388.05,391.80,1041
INFINITE.NS,Infinite Computer Sol Limited,21012011,198.00,205.00,196.35,197.75,8
259
INFODRIVE.NS,Info Drive Software Limited,21012011,18.35,18.75,18.00,18.20,6393
INFOMEDIA.NS,Infomedia India Limited,21012011,20.55,21.40,20.50,21.10,6886
INFOSYSTC.NS,Infosys Technologies Ltd.,21012011,3271.00,3278.00,3231.00,3243.85,
578353
INFOTECEN.NS,Infotech Enterprises Ltd,21012011,165.00,169.70,161.00,162.65,12252
INGERRAND.NS,Ingersoll Rand (India) Ltd.,21012011,451.95,452.00,444.75,450.55,59
00
INGVYSYAB.NS,ING Vysya Bank Limited,21012011,319.15,324.70,302.60,319.20,26441
INOXLEISU.NS,INOX Leisure Limited,21012011,59.60,61.10,59.20,59.45,104322
INSECTICI.NS,Insecticides (India) Limited,21012011,246.00,255.40,246.00,252.80,1
15140
IOB.NS,Indian Overseas Bank,21012011,130.00,132.70,126.30,131.10,1240287
IOC.NS,Indian Oil Corporation Ltd,21012011,310.10,329.90,309.15,327.80,1662879
IOLN.NS,IOLN.NS,21012011,10.50,11.00,10.50,10.60,9244
IPCALAB.NS,IPCA Laboratories Ltd.,21012011,327.00,327.00,320.00,324.10,30573
IPRINGLTD.NS,IP Rings Limited,21012011,86.65,94.95,86.65,88.50,236
IRB.NS,IRB.NS,21012011,204.50,213.90,202.50,211.15,645702
ISMTLTD.NS,ISMT Limited,21012011,58.95,59.00,57.80,58.10,86400
ISPATIND.NS,Ispat Industries Limited,21012011,25.25,25.75,25.10,25.35,8645764
ITC.NS,ITC Ltd.,21012011,171.20,172.55,168.40,168.90,9015413
ITDCEM.NS,ITD Cementation India Limited,21012011,230.00,234.80,226.50,230.40,296
ITI.NS,ITI Ltd.,21012011,39.60,40.90,39.10,39.90,635806
IVC.NS,IL&FS Investment Managers Limited,21012011,36.80,37.50,36.05,36.90,69874
IVP.NS,IVP Ltd.,21012011,47.05,50.00,47.05,47.30,1691
IVRCLINFR.NS,IVRCL Infrastructures & Projects Ltd.,21012011,97.20,100.45,97.20,9
9.15,1406581
JAGRAN.NS,Jagran Prakashan Limited,21012011,120.40,125.25,120.00,121.50,39029
JAGSNPHAR.NS,Jagsonpal Pharmaceuticals Ltd.,21012011,19.50,23.70,19.50,20.95,125
12
JAIBALAJI.NS,Jai Balaji Industries Limited,21012011,202.80,203.75,192.50,195.55,
28690
JAICORPLT.NS,Jai Corp Limited,21012011,192.00,196.60,192.00,192.90,146890
JAINSTUDI.NS,Jain Studios Limited,21012011,9.30,9.60,9.25,9.25,5152
JAYAGROGN.NS,Jayant Agro Organics Ltd.,21012011,106.00,114.00,99.95,104.85,15681
6
JAYBARMAR.NS,Jay Bharat Maruti Ltd,21012011,92.80,93.00,91.00,92.05,3936
JAYNECOIN.NS,JAYNECOIN.NS,21012011,28.50,29.60,28.50,28.85,79805
JAYSREETE.NS,Jayshree Tea & Industries Ltd,21012011,177.75,179.30,176.00,176.50,
38257
JBCHEPHAR.NS,JB Chemicals & Pharmaceuticals Ltd.,21012011,127.50,130.65,127.05,1
29.00,67934
JBFIND.NS,JBF Industries Ltd.,21012011,180.00,182.75,175.20,175.70,226625
JCTEL.NS,JCTEL.NS,21012011,1.50,1.50,1.45,1.50,97898
JDORGOCHE.NS,JD Orgochem Limited,21012011,3.15,3.20,3.15,3.20,501
JENSONICO.NS,Jenson & Nicholson (India) Ltd,21012011,4.45,4.65,4.45,4.60,52337
JETAIRWAY.NS,Jet Airways (India) Ltd.,21012011,595.30,617.00,587.10,589.50,15114
48
JHS.NS,JHS Svendgaard Laboratories Limited,21012011,90.05,95.50,90.05,93.40,7288
JIKIND.NS,JIK Industries Limited,21012011,9.60,9.65,9.30,9.40,7098
JINDALPHO.NS,Jindal Photo Limited,21012011,194.10,202.00,194.10,196.65,218716
JINDALPOL.NS,Jindal Poly Films Limited,21012011,471.05,485.40,466.00,476.20,4871
37
JINDALSTE.NS,Jindal Steel & Power Ltd.,21012011,695.05,705.00,690.60,699.85,6207
78
JINDALSWH.NS,Jindal South West Holdings Limited,21012011,1175.20,1239.00,1175.20
,1212.65,45666
JINDCOT.NS,Jindal Cotex Limited,21012011,102.55,103.90,101.55,102.10,22869
JINDRILL.NS,Jindal Drilling And Industries Limited,21012011,471.90,484.50,470.20
,471.70,9468
JISLJALEQ.NS,Jain Irrigation Systems Limited,21012011,216.70,222.50,214.90,215.3
5,383258
JKCEMENT.NS,JK Cement Limited,21012011,136.35,138.00,136.00,137.05,1983
JKIL.NS,JKIL.NS,21012011,146.50,150.30,143.25,146.30,17091
JKLAKSHMI.NS,JK Lakshmi Cement Limited,21012011,51.00,51.35,50.15,50.75,53048
JKPAPER.NS,JK Paper Limited,21012011,52.80,52.80,50.30,51.00,25179
JKTYRE.NS,JK Tyre & Industries Limited,21012011,116.50,121.70,116.50,119.65,3129
8
JMCPROJEC.NS,JMC Projects (India) Ltd.,21012011,176.10,180.00,176.10,176.95,121
2
JMFINANCI.NS,JM Financial Limited,21012011,28.10,28.95,28.10,28.50,315077
JMTAUTOLT.NS,JMT Auto Limited,21012011,91.75,91.75,88.10,88.20,177
JOCIL.NS,Jocil Limited,21012011,306.80,306.80,292.50,293.35,1767
JPASSOCIA.NS,Jaiprakash Associates Limited,21012011,91.00,92.75,90.50,91.75,5782
452
JPPOWER.NS,Jppower,21012011,49.25,50.20,49.20,49.50,303933
JSL.NS,JSL Limited,21012011,99.00,100.60,97.60,98.55,45023
JSWENERGY.NS,JSW Energy Limited,21012011,86.40,88.25,85.35,87.65,687800
JSWSTEEL.NS,JSW Steel Limited,21012011,1040.00,1048.20,1006.00,1012.95,970540
JUBILANT.NS,Jubilant Organosys Limited,21012011,247.00,253.80,243.00,247.30,1840
2
JUBLFOOD.NS,Jubilant Foodworks Limited,21012011,599.20,612.90,594.30,596.90,3957
87
JUMBO.NS,Jumbo Bag Limited,21012011,37.25,37.25,34.70,35.45,2734
JUNIORBEE.NS,Benchmark Mutual Fund-Nifty Junior Benchmark ,21012011,112.50,114.9
0,112.50,114.23,18258
JUPITER.NS,Jupiter Bioscience Limited,21012011,31.90,32.85,30.90,31.50,5967881
JYOTHYLAB.NS,Jyothy Laboratories Limited,21012011,275.05,275.10,267.15,269.95,34
168
JYOTISTRU.NS,Jyoti Structures Ltd,21012011,116.20,122.20,115.20,119.75,156297
KABRAEXTR.NS,Kabra Extrusion Technik Ltd,21012011,66.90,69.00,66.90,67.50,8142
KAJARIACE.NS,Kajaria Ceramics Ltd,21012011,74.90,75.25,73.10,73.65,234423
KAKATCEM.NS,Kakatiya Cement Sugar & Industries Ltd,21012011,77.25,77.25,76.50,77
.00,1895
KALECONSU.NS,Kale Consultants Limited,21012011,101.80,101.80,97.55,98.70,15629
KALINDEE.NS,Kalindee Rail Nirman (Engineers) Limited,21012011,180.90,187.70,180.
00,183.60,742059
KALPATPOW.NS,Kalpataru Power Transmission Ltd,21012011,152.30,153.00,148.25,150.
05,56950
KALYANIFR.NS,Kalyani Forge Limited,21012011,163.80,163.80,153.05,154.65,717
KAMATHOTE.NS,Kamat Hotels (I) Ltd,21012011,95.10,99.80,95.10,96.95,2669
KANORICHE.NS,Kanoria Chemicals & Industries Ltd,21012011,32.05,32.35,31.70,32.00
,6847
KANSAINER.NS,Kansai Nerolac Paints Limited,21012011,895.05,904.80,892.00,900.90,
1239
KARURVYSY.NS,Karur Vysya Bank Ltd,21012011,518.00,520.00,510.00,512.65,63377
KAUSHALYA.NS,Kaushalya Infrastructure Development Corporat,21012011,12.85,13.80,
12.80,13.40,15533
KAVVERITE.NS,Kavveri Telecom Products Limited,21012011,119.00,124.35,115.00,118.
15,82083
KCP.NS,KCP Ltd,21012011,28.70,29.00,28.35,28.60,23071
KCPSUGIND.NS,KCP Sugar and Industries Corporation Ltd.,21012011,18.55,19.10,18.2
5,18.50,61612
KEI.NS,KEI Industries Limited,21012011,28.00,28.40,27.55,27.70,97285
KEMROCK.NS,Kemrock Industries and Exports Limited,21012011,514.20,518.00,511.60,
512.60,2648
KERNEX.NS,Kernex Microsystems (India) Limited,21012011,156.50,160.60,156.05,156.
85,140590
KESARENT.NS,Kesar Enterprises Ltd.,21012011,59.40,59.75,56.00,56.50,528
KESORAMIN.NS,Kesoram Industries Ltd.,21012011,222.50,222.50,215.15,215.95,17527
KFA.NS,Kingfisher Airlines Limited,21012011,55.30,57.65,54.75,57.00,1557007
KGL.NS,Karuturi Global Limited,21012011,21.05,21.70,20.70,21.00,1653148
KHAITANEL.NS,Khaitan Electricals Limited,21012011,127.25,134.00,127.25,134.00,86
8
KHAITANLT.NS,KHAITANLT.NS,21012011,37.85,37.85,36.65,36.65,220
KHANDSE.NS,Khandwala Securities Limited,21012011,18.55,18.75,18.40,18.45,1036
KIL.NS,Kamdhenu Ispat Limited,21012011,20.20,22.20,20.20,21.75,41928
KINETICMO.NS,Kinetic Motor Company Limited,21012011,26.50,26.50,25.40,25.55,3019
9
KIRIDYES.NS,KIRIDYES.NS,21012011,386.75,397.00,375.25,378.80,74732
KKCL.NS,Kewal Kiran Clothing Limited,21012011,578.00,585.00,572.10,580.20,449
KLGSYSTEL.NS,KLG Systel Ltd.,21012011,78.80,81.85,77.50,79.50,207697
KMSUGAR.NS,K.M.Sugar Mills Limited,21012011,4.45,4.45,4.15,4.35,3471
KNRCON.NS,KNRCON.NS,21012011,152.00,154.90,150.00,152.10,3767
KOHINOOR.NS,Kohinoor Foods Limited,21012011,50.40,50.50,49.50,49.70,33116
KOLTEPATI.NS,Kolte - Patil Developers Limited,21012011,45.10,46.40,45.10,46.05,2
4349
KOPDRUGS.NS,KDL Biotech Limited,21012011,8.35,9.10,7.70,9.05,15691
KOPRAN.NS,Kopran Ltd.,21012011,35.70,36.55,34.80,35.55,33242
KOTAKBANK.NS,Kotak Mahindra Bank Limited,21012011,418.00,420.90,411.00,413.60,54
7007
KOTAKGOLD.NS,Kotak Mutual Fund - Gold Exchange Traded Fund,21012011,1974.80,1974
.80,1955.00,1956.85,4896
KOTAKNIFT.NS,Kotak Nifty Limited,21012011,575.00,576.00,575.00,576.00,90
KOTAKPSUB.NS,Kotak Mahindra Mutual Fund,21012011,445.00,475.00,428.00,434.50,650
KOTARISUG.NS,Kothari Sugars And Chemicals Limited,21012011,7.70,7.90,7.65,7.75,9
856
KOTHARIPE.NS,Kothari Petrochemicals Ltd,21012011,7.50,7.50,7.25,7.30,5884
KOTHARIPR.NS,Kothari Products Ltd.,21012011,390.00,399.95,387.60,393.80,417
KOUTONS.NS,Koutons Retail India Limited,21012011,42.45,42.80,41.50,42.00,203835
KPIT.NS,KPIT Cummins Infosystems Limited,21012011,155.10,160.90,152.70,158.70,76
7292
KPRMILL.NS,K.P.R. Mill Limited,21012011,168.00,174.95,168.00,172.15,7836
KRBL.NS,KRBL Limited,21012011,37.00,37.50,36.45,36.60,205764
KRISHNAEN.NS,KRISHNAEN.NS,21012011,3.95,4.20,3.45,3.50,204081
KSBPUMPS.NS,KSB Pumps Ltd.,21012011,493.50,503.85,490.00,490.80,542
KSCL.NS,Kaveri Seed Company Limited,21012011,323.80,325.00,315.05,320.30,17585
KSERAPRO.NS,K Sera Sera Productions Limited,21012011,11.05,11.05,11.00,11.00,649
978
KSK.NS,KSK Energy Ventures Limited,21012011,105.55,107.75,105.50,106.70,45521
KSOILS.NS,K S Oils Limited,21012011,41.60,42.30,41.50,41.60,489367
KTKBANK.NS,The Karnataka Bank Limited,21012011,150.40,153.45,149.20,149.75,34808
2
LAKPRE.NS,Lakshmi Precision Screws Limited,21012011,56.40,58.25,55.80,56.10,361
LAKSHMIEF.NS,Lakshmi Energy and Foods Limited,21012011,58.50,59.35,58.00,58.10,4
8036
LAKSHMIMI.NS,Lakshmi Mills Co,21012011,1954.95,1954.95,1901.00,1949.95,11
LAKSHVILA.NS,Lakshmi Vilas Bank Ltd,21012011,107.45,108.45,105.55,108.05,117124
LANCOIN.NS,Lanco Industries Ltd,21012011,47.00,47.50,46.75,46.95,5483
LAOPALA.NS,La Opala RG Limited,21012011,66.10,68.80,65.50,67.50,3344
LAXMIMACH.NS,Lakshmi Machine Works Ltd.,21012011,2208.95,2208.95,2188.15,2200.45
,3354
LCCINFOTE.NS,LCC Infotech Limited,21012011,1.05,1.05,0.95,1.00,43800
LGBFORGE.NS,LGB Forge Limited,21012011,3.40,3.40,3.30,3.40,4401
LIBERTSHO.NS,Liberty Shoes Ltd,21012011,102.00,104.30,101.55,102.20,48629
LICHSGFIN.NS,LIC Housing Finance Ltd,21012011,173.00,195.00,173.00,194.05,359083
12
LIQUIDBEE.NS,Benchmark Asset Management Company Private Li,21012011,1000.00,1000
.01,999.99,1000.00,37075
LITL.NS,Lanco Infratech Limited,21012011,53.25,54.50,53.10,54.15,2075269
LLOYDELEN.NS,Lloyd Electric & Engineering Ltd,21012011,66.30,69.65,66.30,68.05,5
3119
LLOYDFIN.NS,Lloyds Finance Ltd.,21012011,1.55,1.75,1.55,1.75,158458
LLOYDSTEE.NS,Lloyds Steel Industries Ltd.,21012011,21.60,23.85,21.00,22.00,92609
64
LML.NS,LML Ltd.,21012011,10.95,11.20,10.85,10.95,288319
LOGIXMICR.NS,Logix Microsystems Limited,21012011,24.20,24.40,22.10,23.20,26645
LOKESHMAC.NS,LOKESH MACHINES LIMITED,21012011,47.00,48.90,46.00,46.50,5192
LOTUSEYE.NS,Lotus Eye Care Hospital Limited,21012011,13.00,13.40,13.00,13.05,145
99
LPDC.NS,Landmark Property Development Company Limited,21012011,3.70,3.70,3.40,3.
50,18022
LT.NS,Larsen & Toubro Limited,21012011,1662.00,1670.00,1637.00,1649.45,1518993
LUMAXAUTO.NS,Lumax Automotive Systems Limited,21012011,40.35,43.70,40.35,42.15,1
507
LUMAXIND.NS,Lumax Industries Ltd,21012011,390.00,390.00,372.05,380.80,1332
LUMAXTECH.NS,Lumax Auto Technologies Limited,21012011,162.60,170.75,162.60,170.5
5,1238
LUPIN.NS,Lupin Limited,21012011,460.80,464.60,458.05,459.85,389061
LYKALABS.NS,Lyka Labs Ltd,21012011,25.90,25.90,25.35,25.75,6109
MADHAV.NS,Madhav Marbles and Granites Limited,21012011,24.20,26.00,24.15,25.45,1
564
MADHUCON.NS,Madhucon Projects Limited,21012011,98.95,99.80,95.10,95.85,18168
MADRASCEM.NS,Madras Cements Ltd.,21012011,97.80,97.80,94.90,95.25,51137
MADRASFER.NS,MADRASFER.NS,21012011,18.60,19.20,18.55,18.70,70155
MAGMA.NS,Magma Shrachi Finance Limited,21012011,64.05,65.90,64.05,65.35,79405
MAGNUM.NS,Magnum Ventures Limited,21012011,8.00,8.05,8.00,8.00,3200
MAHABANK.NS,Bank of Maharashtra,21012011,62.25,63.00,60.55,61.40,518944
MAHINDFOR.NS,Mahindra Forgings Limited,21012011,74.40,81.20,74.40,77.90,61784
MAHINDUGI.NS,Mahindra Ugine Steel Co. Ltd,21012011,59.15,61.20,59.15,60.70,7691
MAHLIFE.NS,Mahindra Lifespace Developers Limited,21012011,322.00,334.00,318.55,3
24.85,117672
MAHSCOOTE.NS,Maharashtra Scooters Ltd,21012011,379.00,380.00,375.00,380.00,368
MAHSEAMLE.NS,Maharashtra Seamless Ltd,21012011,355.80,355.80,343.50,345.00,13963
MALUPAPER.NS,Malu Paper Mills Limited,21012011,12.60,13.75,12.60,13.10,2539
MALWACOTT.NS,Malwa Cotton Spg. Mills Ltd,21012011,42.85,44.65,42.85,44.65,411
MANAKSIA.NS,Manaksia Limited,21012011,82.05,82.05,78.00,79.05,47847
MANALIPET.NS,Manali Petrochemical Ltd,21012011,13.50,14.10,13.35,13.95,121248
MANALU.NS,Man Aluminium Limited,21012011,54.30,54.40,50.20,51.75,2180
MANGALAM.NS,Mangalam Drugs And Organics Limited,21012011,15.85,15.85,14.75,15.00
,8448
MANGCHEFE.NS,MANGCHEFE.NS,21012011,36.80,38.45,36.70,38.15,372928
MANGLMCEM.NS,Mangalam Cement Ltd,21012011,123.70,123.70,120.30,120.55,5369
MANGTIMBE.NS,Mangalam Timber Products Ltd,21012011,19.75,19.75,18.75,18.90,4282
MANINDS.NS,Man Industries (India) Ltd.,21012011,67.20,68.60,66.00,68.40,13789
MANUGRAPH.NS,Manugraph India Ltd.,21012011,55.35,55.35,53.00,54.40,1080
MARALOVER.NS,Maral Overseas Ltd,21012011,16.45,16.65,16.00,16.25,5123
MARG.NS,Marg Limited,21012011,127.20,131.75,127.00,128.85,15668
MARICO.NS,Marico Limited,21012011,133.05,133.05,127.55,128.40,344570
MARKSANS.NS,Marksans Pharma Limited,21012011,3.15,3.35,3.15,3.35,204044
MARUTI.NS,Maruti Udyog Limited,21012011,1264.00,1267.70,1238.20,1248.65,361853
MASTEK.NS,Mastek Ltd,21012011,164.90,169.40,164.60,167.55,59823
MAWANASUG.NS,Mawana Sugars Limited,21012011,26.80,26.80,26.00,26.35,6358
MAX.NS,Max India Ltd,21012011,144.05,147.95,144.05,145.90,128267
MAXWELL.NS,Maxwell Industries Limited,21012011,17.45,17.80,17.45,17.75,5573
MAYTASINF.NS,Maytas Infra Limited,21012011,178.60,182.00,178.60,181.25,34030
MBECL.NS,Mcnally Bharat Engineering Company Limited,21012011,230.15,230.15,220.3
0,222.85,14111
MBLINFRA.NS,MBL Infrastructures Limited,21012011,181.25,200.85,181.25,199.20,371
1
MCDHOLDIN.NS,McDowell Holdings Limited,21012011,118.00,119.35,115.05,116.05,4190
MCDOWELL-.NS,United Spirits Limited,21012011,1275.05,1308.20,1265.10,1291.00,119
671
MCLEODRUS.NS,Mcleod Russel India Limited,21012011,212.95,219.50,212.95,218.30,34
2706
MEGASOFT.NS,Megasoft Limited,21012011,26.50,27.50,26.50,27.05,1673
MEGH.NS,Meghmani Organics Limited,21012011,16.75,17.10,16.60,16.95,68634
MELSTAR.NS,Melstar Information Technologies Ltd.,21012011,9.45,9.50,9.40,9.50,25
30
MERCK.NS,Merck Limited,21012011,681.20,687.45,675.00,677.45,10049
MHRIL.NS,Mahindra Holidays & Resorts India Limited,21012011,378.00,384.00,372.35
,380.55,1518
MIC.NS,MIC Electronics Limited,21012011,30.65,32.95,30.65,32.70,198045
MICROTECH.NS,Micro Technologies (India) Limited,21012011,144.30,147.45,144.00,14
6.40,20810
MID-DAY.NS,Mid-Day Multimedia Limited,21012011,8.25,8.25,8.25,8.25,27042
MINDAIND.NS,Minda Industries Limited,21012011,279.00,287.05,278.00,286.00,470
MINDTREE.NS,MindTree Consulting Limited,21012011,540.00,549.00,530.25,543.80,234
28
MIRCELECT.NS,MIRC Electronics Ltd.,21012011,21.80,22.65,21.80,22.20,162865
MIRZAINT.NS,Mirza International Limited,21012011,23.90,23.90,23.00,23.10,49470
MLL.NS,Mercator Lines Limited,21012011,48.70,50.40,48.55,49.75,878233
MMFL.NS,MM Forgings Ltd.,21012011,123.00,123.00,120.00,121.00,1358
MMTC.NS,MMTC Limited,21012011,1060.05,1074.00,1055.00,1059.85,8777
MONNETISP.NS,Monnet Ispat Ltd,21012011,550.00,569.85,549.10,551.50,26788
MONSANTO.NS,Monsanto India Limited,21012011,1707.00,1757.00,1707.00,1712.50,671
MORARJETE.NS,MORARJETE.NS,21012011,23.10,23.10,21.40,21.70,926
MOREPENLA.NS,Morepen Laboratories Ltd,21012011,5.60,5.75,5.55,5.70,76427
MOSERBAER.NS,Moser-Baer (I) Ltd,21012011,55.20,56.45,55.00,55.90,295264
MOTHERSUM.NS,Motherson Sumi Systems Ltd.,21012011,170.00,174.00,169.35,170.05,29
610
MOTILALOF.NS,Motilal Oswal Financial Services Limited,21012011,138.65,163.90,136
.10,156.55,139736
MOTOGENFI.NS,The Motor & General Finance Ltd,21012011,46.10,48.20,46.10,47.60,27
00
MPHASIS.NS,MphasiS Limited,21012011,702.05,711.40,682.95,685.65,473593
MPSLTD.NS,Mpsltd,21012011,40.30,41.00,40.00,40.05,3423
MRF.NS,MRF Ltd.,21012011,6599.00,6675.00,6551.00,6616.95,3953
MRO-TEK.NS,MRO-TEK Limited,21012011,24.30,24.30,21.35,21.45,14154
MRPL.NS,Mangalore Refinery and Petrochemicals Ltd.,21012011,69.10,70.30,69.00,70
.05,715684
MSPL.NS,MSP Steel & Power Limited,21012011,61.90,63.90,61.60,62.05,156351
MTNL.NS,Mahanagar Telephone Nigam Ltd.,21012011,51.15,51.95,51.00,51.65,608287
MUDRA.NS,Mudra Lifestyle Limited,21012011,53.00,57.25,53.00,57.00,19923
MUKANDENG.NS,Mukand Engineers Limited,21012011,37.30,38.95,36.80,37.00,10902
MUKANDLTD.NS,Mukand Limited,21012011,54.00,55.35,53.35,54.60,13629
MUKTAARTS.NS,Mukta Arts Ltd.,21012011,45.35,48.70,45.35,47.35,42
MUNDRAPOR.NS,Mundra Port and Special Economic Zone Limited,21012011,138.85,141.3
5,138.00,140.00,271388
MUNJALAU.NS,Munjal Auto Industries Limited,21012011,124.00,124.00,114.05,119.05,
2290
MUNJALSHO.NS,Munjal Showa Ltd,21012011,49.50,50.40,48.50,49.30,8691
MURLIIND.NS,Murli Industries Limited,21012011,39.20,40.00,38.20,39.80,13496
MURUDCERA.NS,Murudeshwar Ceramics Ltd,21012011,21.05,21.90,21.00,21.55,2076
MVL.NS,MVL Limited,21012011,29.95,30.35,29.45,29.95,290511
MVLIND.NS,MVL Industries Limited,21012011,20.25,20.40,19.85,20.05,2055
MYSOREBAN.NS,State Bank Of MySore,21012011,659.40,700.00,651.00,654.45,3233
NAGARCONS.NS,Nagarjuna Construction Co. Ltd,21012011,113.60,116.75,113.10,115.40
,431346
NAGARFERT.NS,Nagarjuna Fertiliser & Chemicals Ltd.,21012011,29.50,30.55,29.50,30
.05,2346251
NAGREEKCA.NS,Nagreeka Capital & Infrastructure Limited,21012011,37.90,38.00,33.5
0,34.75,2231
NAGREEKEX.NS,Nagreeka Exports Limited,21012011,35.00,36.50,35.00,35.65,4026
NAHARCAP.NS,NAHARCAP.NS,21012011,77.50,79.00,76.10,77.65,3356
NAHARINDU.NS,Nahar Industrial Enterprises Limited,21012011,67.15,69.95,67.10,69.
55,8956
NAHARINVS.NS,Nahar Investments and Holding Limited,21012011,38.00,38.95,38.00,38
.50,2646
NAHARSPIN.NS,Nahar Spinning Mills Ltd.,21012011,110.00,115.50,110.00,114.35,1746
8
NANDAN.NS,Nandan Exim Limited,21012011,2.15,2.25,2.15,2.20,42687
NATCOPHAR.NS,Natco Pharma Limited,21012011,304.05,309.90,298.05,300.45,154103
NATIONALU.NS,National Aluminium Company Limited,21012011,381.90,382.95,379.75,38
0.10,13690
NATNLSTEE.NS,NATIONAL STEEL AND AGRO INDUSTRIES LIMITED,21012011,21.55,22.50,20.
40,20.55,140238
NAVINFLUO.NS,Navin Fluorine International Limited,21012011,290.90,292.85,287.00,
287.80,14850
NAVNETPUB.NS,Navneet Publications Ltd.,21012011,63.20,64.60,63.20,64.05,464760
NBVENTURE.NS,Nava Bharat Ventures Limited,21012011,315.25,323.90,315.25,319.60,1
6142
NCLIND.NS,NCL Industries Limited,21012011,28.25,28.50,28.00,28.25,8544
NDTV.NS,New Delhi Television Limited,21012011,81.95,83.00,81.25,82.40,36442
NECLIFE.NS,Nectar Lifesciences Limited,21012011,29.00,30.00,27.30,27.55,20582
NELCAST.NS,Nelcast Limited,21012011,132.00,133.50,130.00,130.45,147856
NELCO.NS,NELCO Limited,21012011,101.40,103.00,101.00,101.95,61159
NEOCURE.NS,Neocure Therapeutics Ltd,21012011,3.80,3.85,3.80,3.80,6141
NEPCMICON.NS,NEPC India Ltd,21012011,5.35,5.45,5.30,5.30,9256
NESCO.NS,NESCO.NS,21012011,503.75,509.00,496.00,499.35,2439
NESTLEIND.NS,Nestle India Limited,21012011,3680.00,3700.00,3591.50,3610.35,8709
NETWORK18.NS,Network 18 Fincap Limited,21012011,139.60,143.00,139.60,142.45,4256
NEULANDLA.NS,Neuland Laboratories Ltd,21012011,124.00,124.00,123.00,123.00,120
NEYVELILI.NS,Neyveli Lignite Corporation Limited,21012011,117.10,122.00,117.10,1
21.05,99375
NFL.NS,National Fertilizers Limited,21012011,99.70,100.90,98.65,99.25,78859
NHPC.NS,NHPC Limited,21012011,26.95,27.00,26.65,26.75,4932672
NICCO.NS,Nicco Corporation Limited,21012011,3.75,4.00,3.75,3.90,14878
NIFTYBEES.NS,Benchmark Mutual Fund,21012011,578.00,582.40,574.00,579.24,48139
NIITLTD.NS,NIIT Limited,21012011,57.75,59.80,56.50,56.95,975445
NIITTECH.NS,NIIT Technologies Limited,21012011,215.00,215.00,206.10,207.95,12441
4
NILKAMAL.NS,Nilkamal Limited,21012011,329.00,334.95,314.00,318.55,4590
NIPPOBATR.NS,Nippo Batteries Co. Limited,21012011,421.00,435.00,420.20,423.80,35
8
NIRMA.NS,Nirma Ltd.,21012011,249.80,250.00,247.10,248.90,165076
NISSAN.NS,NISSAN.NS,21012011,3.00,3.10,3.00,3.05,158571
NITCO.NS,Nitco Tiles Limited,21012011,62.00,63.50,61.10,62.35,9825
NITINFIRE.NS,Nitin Fire Protection Industries Limited,21012011,73.30,74.30,72.10
,72.80,37968
NITINSPIN.NS,Nitin Spinners Limited,21012011,11.25,11.95,11.15,11.80,44914
NMDC.NS,NMDC.NS,21012011,274.00,274.00,268.55,270.50,89453
NOCIL.NS,National Organic Chemical Industries Ltd.,21012011,18.05,18.20,17.80,17
.90,178488
NOIDATOLL.NS,Noida Toll Bridge Company Ltd,21012011,27.50,28.20,27.10,27.75,2331
49
NORBTEAEX.NS,Norben Tea & Exports Ltd.,21012011,11.00,11.20,10.45,10.90,8681
NORTHGATE.NS,Northgate Technologies Limited,21012011,15.00,15.75,15.00,15.25,115
23
NOVOPANIN.NS,Novopan Industries Limited,21012011,32.00,32.90,31.00,31.60,1029
NRBBEARIN.NS,NRB Bearing Limited,21012011,51.25,51.80,50.10,50.60,6453
NRC.NS,NRC Ltd.,21012011,6.05,7.50,6.00,7.20,106444
NSIL.NS,Nalwa Sons Investments Limited,21012011,885.00,923.00,885.00,894.20,41
NTPC.NS,NTPC Limited,21012011,189.00,190.60,188.85,189.95,2407522
NUCHEM.NS,Nuchem Ltd,21012011,6.10,6.10,6.00,6.05,3602
NUCLEUS.NS,Nucleus Software Exports Limited,21012011,118.40,121.80,117.30,118.45
,17942
NUMERICPW.NS,Numeric Power Systems Limited,21012011,275.90,276.00,268.00,269.40,
1241
NUTEK.NS,Nu Tek India Limited,21012011,16.40,17.15,16.40,17.00,1090440
OCL.NS,OCL India Ltd.,21012011,104.00,111.00,103.00,104.05,3785
OFSS.NS,Oracle Financial Services Software Limited,21012011,2257.00,2288.40,2257
.00,2280.30,17079
OIL.NS,Oil India Limited,21012011,1284.90,1292.50,1248.00,1252.30,27438
OILCOUNTU.NS,Oil Country Tubular Ltd,21012011,87.40,88.50,83.25,84.75,42802
OISL.NS,OCL Iron and Steel Limited,21012011,63.95,63.95,58.65,59.05,26380
OMAXAUTO.NS,OMAX AUTOS LIMITED,21012011,46.70,46.70,45.80,46.20,1545
OMAXE.NS,Omaxe Limited,21012011,141.00,145.60,141.00,143.90,220569
OMNITECH.NS,Omnitech Infosolutions Limited,21012011,181.00,181.00,176.00,177.80,
63270
ONGC.NS,Oil & Natural Gas Corpn Ltd,21012011,1132.00,1139.00,1102.70,1105.55,145
8796
ONMOBILE.NS,ONMOBILE.NS,21012011,254.00,258.00,252.00,255.50,227353
ONWARDTEC.NS,Onward Technologies Ltd,21012011,43.65,43.65,43.65,43.65,1978
OPTOCIRCU.NS,Opto Circuits (India) Limited,21012011,257.55,264.90,255.80,258.30,
456308
ORBITCORP.NS,Orbit Corporation Limited,21012011,62.50,64.45,62.50,63.15,795664
ORCHIDCHE.NS,Orchid Chemicals & Pharmaceuticals Ltd,21012011,318.00,324.00,315.6
0,320.25,5313208
ORIENTABR.NS,Orient Abrasives Limited,21012011,34.00,34.75,34.00,34.35,17372
ORIENTBAN.NS,Oriental Bank of Commerce,21012011,360.00,372.00,356.20,359.50,1064
516
ORIENTCER.NS,Orient Ceramics & Industrial Limited,21012011,67.90,67.90,65.60,65.
60,426
ORIENTHOT.NS,Oriental Hotels Ltd,21012011,30.40,31.15,30.00,30.15,7217
ORIENTPPR.NS,Orient Paper & Industries Ltd,21012011,48.10,50.25,48.00,49.40,7638
1
OUDHSUG.NS,Oudh Sugar Mills Ltd,21012011,36.60,36.60,35.95,36.30,3880
PAGEIND.NS,Page Industries Limited,21012011,1599.00,1633.00,1499.95,1508.40,3423
PANACEABI.NS,Panacea Biotec Ltd.,21012011,190.10,192.00,189.10,189.80,3280
PANORAMUN.NS,Panoramic Universal Limited,21012011,20.75,21.00,18.70,20.55,83588
PANTALOON.NS,Pantaloon Retail (India) Ltd.,21012011,365.95,375.00,365.95,375.00,
33310
PAPERPROD.NS,The Paper Products Limited,21012011,55.00,57.95,54.65,54.85,16162
PARACABLE.NS,Paramount Communications Ltd,21012011,5.65,5.65,5.45,5.55,28496
PARAL.NS,Parekh Aluminex Limited,21012011,288.50,293.50,284.00,286.20,6286
PAREKHPLA.NS,Parekh Platinum Ltd,21012011,6.40,6.50,5.70,5.90,7247
PARSVNATH.NS,Parsvnath Developers Limited,21012011,51.80,53.00,51.25,52.00,56480
4
PATELENG.NS,Patel Engineering Limited,21012011,254.00,255.35,252.00,253.15,44237
PATINTLOG.NS,Patel Integrated Logistics Limited,21012011,27.50,29.65,27.35,27.45
,5659
PATNI.NS,Patni Computer Systems Limited,21012011,471.00,471.00,463.25,466.95,234
056
PATSPINLT.NS,Patspin India Ltd,21012011,16.60,17.00,16.60,16.80,1338
PBAINFRA.NS,PBA Infrastructure Limited,21012011,72.50,72.50,69.10,70.00,15179
PDUMJEIND.NS,PDUMJEIND.NS,21012011,20.00,20.00,19.20,19.20,55
PDUMJEPUL.NS,Pudumjee Pulp & Paper Mills Ltd.,21012011,22.75,22.80,22.10,22.75,1
440
PEACOCKIN.NS,Peacock Industries Ltd,21012011,2.85,2.85,2.85,2.85,2891
PEARLPOLY.NS,Pearl Polymers Ltd,21012011,15.45,16.50,15.45,15.75,3057
PENINLAND.NS,Peninsula Land Limited,21012011,56.00,59.50,56.00,58.95,195899
PEPL.NS,PEPL.NS,21012011,3.80,3.80,3.60,3.60,101
PETRONENG.NS,Petron Engineering Construction Ltd.,21012011,345.00,345.00,333.40,
335.20,645
PETRONET.NS,Petronet LNG Limited,21012011,128.60,130.00,128.15,128.55,563393
PFC.NS,Power Finance Corporation Limited,21012011,288.10,294.30,284.25,285.40,43
3570
PFIZER.NS,Pfizer Ltd.,21012011,1229.80,1233.00,1200.00,1218.35,6828
PFOCUS.NS,Prime Focus Limited,21012011,57.00,58.10,56.30,56.85,110995
PGHH.NS,Procter & Gamble Hygiene and Health Care Limi,21012011,1694.90,1724.00,1
650.00,1664.40,828
PHILIPCAR.NS,Phillips Carbon Black Ltd.,21012011,136.20,140.00,136.20,138.50,937
2
PHOENIXLT.NS,The Phoenix Mills Limited,21012011,215.00,215.00,207.00,210.20,2971
9
PIDILITIN.NS,Pidilite Industries Ltd,21012011,144.75,144.75,142.10,143.50,5979
PIONEEREM.NS,Pioneer Embroideries Limited,21012011,20.40,21.80,20.40,21.00,2324
PIPAVAVYD.NS,Pipavav Shipyard Limited,21012011,82.20,84.20,81.90,83.60,889408
PIRGLASS.NS,PIRGLASS.NS,21012011,111.40,112.40,107.15,108.45,45333
PIRHEALTH.NS,Piramal Healthcare Limited,21012011,460.00,460.05,451.50,454.80,163
408
PIRLIFE.NS,PIRLIFE.NS,21012011,107.05,109.85,106.75,107.70,3039
PITTILAM.NS,Pitti Laminations Limited,21012011,38.15,40.55,38.15,39.10,1323
PLASTIBLE.NS,Plastiblends India Limited,21012011,166.00,170.00,164.00,170.00,87
PLETHICO.NS,Plethico Pharmaceuticals Limited,21012011,361.00,365.00,355.10,357.1
5,12513
PNB.NS,Punjab National Bank,21012011,1152.00,1166.10,1116.00,1125.35,597610
PNBGILTS.NS,PNB Gilts Limited,21012011,23.90,24.40,23.75,23.95,225860
PNC.NS,Pritish Nandy Communications Ltd.,21012011,19.40,19.80,18.60,19.05,5210
POCHIRAJU.NS,Pochiraju Industries Limited,21012011,18.75,19.80,18.35,19.00,17182
POLARIND.NS,POLARIND.NS,21012011,4.85,4.95,4.45,4.95,9459
POLARIS.NS,Polaris Software Lab Limited,21012011,184.05,185.00,172.20,178.15,250
3102
POLYPLEX.NS,Polyplex Corporation Ltd.,21012011,302.90,317.30,298.00,312.40,17215
6
PONNIEROD.NS,Ponni Sugars (Erode) Limited,21012011,106.00,114.00,106.00,110.90,5
109
POWERGRID.NS,Power Grid Corporation of India Limited,21012011,98.25,99.00,97.90,
98.85,4085723
PPAP.NS,Precision Pipes And Profiles Company Limited,21012011,107.00,108.95,104.
20,105.00,2066
PRAENG.NS,Prajay Engineers Syndicate Limited,21012011,16.00,16.25,15.75,15.85,56
311
PRAJIND.NS,Praj Industries Ltd,21012011,83.50,84.00,79.80,81.85,6172974
PRAKASH.NS,Prakash Industries Ltd,21012011,104.20,105.55,101.50,101.85,68684
PRATIBHA.NS,Pratibha Industries Limited,21012011,60.70,61.00,60.50,60.70,57920
PRECOT.NS,Precot Meridian Limited,21012011,179.15,191.00,179.15,190.05,2977
PRECWIRE.NS,Precision Wires India Ltd,21012011,109.25,114.95,109.25,113.55,1146
PREMIER.NS,Premier Limited,21012011,102.40,103.25,100.45,101.55,7853
PRETAILDV.NS,Pantaloon Retail (India) Ltd,21012011,250.00,268.00,250.00,267.80,1
032
PRICOL.NS,Pricol Limited,21012011,20.30,21.45,20.00,20.95,25075
PRIMESECU.NS,Prime Securities Limited,21012011,29.50,30.85,29.50,30.25,9091
PRISMCEM.NS,Prism Cements Ltd,21012011,48.05,49.15,48.05,48.25,100267
PRITHVI.NS,Prithvi Information Solutions Limited,21012011,36.80,36.80,35.85,36.4
0,15358
PROVOGUE.NS,Provogue (India) Limited,21012011,49.80,50.70,48.55,48.85,297625
PSL.NS,PSL Limited,21012011,86.40,87.20,85.50,85.95,40324
PSUBNKBEE.NS,Benchmark Mutual Fund - PSU Bank Benchmark Ex,21012011,475.00,475.0
0,411.00,423.22,458
PTC.NS,PTC India Limited,21012011,109.00,109.90,107.35,108.45,495145
PTL.NS,PTL Enterprises Limited,21012011,26.20,26.20,23.80,24.55,8878
PUNJABCHE.NS,Punjab Chemicals & Crop Protection Limited,21012011,108.10,110.00,1
08.05,109.10,530
PUNJLLOYD.NS,Punj Lloyd Limited,21012011,99.60,100.70,98.75,99.75,1428758
PURVA.NS,Puravankara Projects Limited,21012011,105.10,106.25,104.10,105.20,21778
9
PVP.NS,PVP Ventures Limited,21012011,13.00,13.35,13.00,13.15,285458
PVR.NS,PVR Limited,21012011,142.00,142.50,140.00,141.35,4230
QGOLDHALF.NS,QGOLDHALF.NS,21012011,985.00,985.00,970.50,972.60,740
QNIFTY.NS,Quantum Index Fund -Exchange Traded Fund (ETF,21012011,575.90,575.90,5
75.90,575.90,1
QUINTEGRA.NS,Quintegra Solutions Limited,21012011,9.85,10.00,9.50,9.80,18201
RADAAN.NS,Radaan Mediaworks India Limited,21012011,2.90,2.90,2.70,2.70,8253
RADICO.NS,Radico Khaitan Limited,21012011,144.00,144.00,136.10,140.80,801583
RAINCOM.NS,RAINCOM.NS,21012011,178.85,182.90,177.05,180.10,31764
RAJESHEXP.NS,Rajesh Exports Ltd.,21012011,131.50,132.95,130.25,131.25,402820
RAJOIL.NS,Raj Oil Mills Limited,21012011,41.85,41.85,38.50,38.65,37872
RAJRAYON.NS,Raj Rayon Limited,21012011,12.05,12.40,12.00,12.35,4333
RAJSREESU.NS,Rajshree Sugars & Chemicals Ltd,21012011,67.05,68.80,66.25,67.95,39
86
RAJTV.NS,Raj Television Network Limited,21012011,52.05,53.95,51.65,53.35,3884
RAJVIR.NS,Rajvir Industries Limited,21012011,185.25,194.80,181.00,186.25,382
RALLIS.NS,Rallis India Ltd.,21012011,1325.00,1379.00,1321.30,1369.90,8592
RAMANEWS.NS,Rama Newsprint and Papers Limited,21012011,18.05,19.30,18.05,18.80,3
3417
RAMCOIND.NS,Ramco Industries Ltd,21012011,53.30,53.75,53.00,53.25,8997
RAMCOSYS.NS,Ramco Systems Limited,21012011,112.50,115.50,112.50,114.10,1582
RAMSARUP.NS,Ramsarup Industries Limited,21012011,22.50,23.15,22.05,22.70,13968
RANASUG.NS,Rana Sugars Ltd,21012011,7.30,7.35,6.90,7.00,885563
RANBAXY.NS,Ranbaxy Laboratories Ltd,21012011,558.50,567.00,555.90,558.90,600932
RANEBRAKE.NS,Rane Brake Linings Limited,21012011,269.00,273.80,269.00,272.35,167
4
RANEENGIN.NS,Rane Engine Valve Limited,21012011,271.00,280.00,269.00,269.00,37
RANEHOLDI.NS,Rane Holdings Limited,21012011,269.00,273.80,269.00,272.35,1674
RATNAMANI.NS,Ratnamani Metals & Tubes Limited,21012011,122.50,122.50,121.30,122.
05,1032
RAYMOND.NS,Raymond Ltd.,21012011,333.00,348.35,333.00,341.00,739008
RBL.NS,Rane Brake Lining Limited,21012011,136.50,137.40,131.10,135.55,497
RCF.NS,Rashtriya Chemicals and Fertilizers Ltd.,21012011,83.50,84.90,82.65,83.75
,1030269
RCOM.NS,Reliance Communications Limited,21012011,133.75,136.95,133.00,136.40,403
3184
RECLTD.NS,RECLTD.NS,21012011,282.20,287.80,279.60,280.90,1687919
REDINGTON.NS,Redington (India) Limited,21012011,72.55,73.00,71.70,72.05,98553
REFEX.NS,Refex Refrigerants Limited,21012011,47.10,49.20,45.50,46.90,74365
REGENCERA.NS,Regency Ceramics Ltd.,21012011,6.80,7.00,6.80,6.80,1459
REIAGROLT.NS,Rei Agro Limited,21012011,26.00,26.50,25.80,26.30,985822
REISIXTEN.NS,REI Six Ten Retail Limited,21012011,61.00,61.00,57.40,57.95,2894
RELBANK.NS,Reliance Mutual Fund -Banking Exchange Traded,21012011,1050.00,1062.0
0,1033.00,1040.00,72
RELCAPITA.NS,Reliance Capital Limited,21012011,585.00,594.90,582.00,586.65,80181
3
RELGOLD.NS,Reliance Mutual Fund - Gold Exchange Traded F,21012011,1917.00,1917.0
0,1900.00,1901.45,4733
RELIANCE.NS,Reliance Industries Ltd,21012011,975.00,992.50,973.00,986.80,4463927
RELIGARE.NS,Religare Enterprises Limited,21012011,466.20,470.40,466.10,468.00,56
70
RELINFRA.NS,RELINFRA.NS,21012011,718.00,739.95,716.20,737.95,1100270
RELMEDIA.NS,Relmedia,21012011,184.45,188.70,182.10,187.15,480546
REMSONSIN.NS,Remsons Industries Ltd,21012011,22.05,24.90,22.00,24.90,165
RENUKA.NS,Shree Renuka Sugars Limited,21012011,86.00,86.80,85.10,85.95,4156751
REPRO.NS,Repro India Limited,21012011,103.10,104.60,103.00,103.10,1062
RESURGERE.NS,Resurgere Mines & Minerals India Limited,21012011,1.15,1.15,1.10,1.
10,3398288
REVATHI.NS,Revathi Equipment Limited,21012011,566.65,574.00,553.05,567.05,363
RICOAUTO.NS,Rico Auto Industries Ltd,21012011,17.50,18.85,17.50,18.60,244335
RIIL.NS,Reliance Industrial Infrastructure Limited,21012011,630.00,642.50,630.00
,633.60,93543
RJL.NS,Renaissance Jewellery Limited,21012011,69.60,72.00,69.30,69.50,5562
RKFORGE.NS,Ramkrishna Forgings Limited,21012011,113.50,121.30,113.05,113.80,1329
RMCL.NS,Radha Madhav Corporation Limited,21012011,10.80,10.85,10.55,10.65,16517
RML.NS,Rane (Madras) Limited,21012011,165.00,175.00,165.00,173.45,12281
ROHITFERR.NS,Rohit Ferro-Tech Limited,21012011,46.25,47.80,46.25,47.35,16956
ROHLTD.NS,Royal Orchid Hotels Limited,21012011,71.50,72.85,71.50,71.60,4183
ROLTA.NS,Rolta India Ltd.,21012011,150.15,152.00,148.55,150.50,406446
ROMAN.NS,Roman Tarmat Limited,21012011,38.00,38.35,38.00,38.20,1055
RPGLIFE.NS,RPG Life Sciences Limited,21012011,75.50,77.95,75.50,77.50,7977
RPOWER.NS,RPOWER.NS,21012011,139.00,143.30,138.35,142.20,2323589
RSSOFTWAR.NS,R. S. Software (India) Limited,21012011,42.10,44.30,42.10,42.95,296
78
RSWM.NS,RSWM Limited,21012011,166.85,166.85,161.00,165.05,5337
RSYSTEMS.NS,R Systems International Limited,21012011,136.55,139.75,134.65,136.75
,14186
RUBYMILLS.NS,The Ruby Mills Ltd,21012011,888.80,924.70,885.00,906.75,811
RUCHINFRA.NS,Ruchi Infrastructure Ltd.,21012011,21.00,21.30,20.55,21.20,43307
RUCHIRA.NS,Ruchira Papers Limited,21012011,17.75,18.45,17.75,18.40,3230
RUCHISOYA.NS,Ruchi Soya Industries Ltd.,21012011,112.40,112.40,109.50,109.80,562
628
SABERORGA.NS,Sabero Organics Gujarat Ltd,21012011,51.60,52.25,50.75,51.75,19493
SABTN.NS,Sri Adhikari Brothers Television Network Limi,21012011,46.00,48.00,45.2
5,47.65,5296
SADBHAV.NS,Sadbhav Engineering Limited,21012011,102.65,105.80,101.00,104.00,6258
1
SAHPETRO.NS,Sah Petroleums Limited,21012011,23.15,23.70,23.15,23.70,422
SAIL.NS,Steel Authority of India Ltd.,21012011,168.35,168.95,166.80,167.70,16548
94
SAKHTISUG.NS,Sakthi Sugars Ltd.,21012011,49.75,51.20,49.65,50.30,102046
SAKSOFT.NS,Saksoft Limited,21012011,50.55,51.00,49.60,49.70,19928
SAKUMA.NS,Sakuma Exports Limited,21012011,15.10,16.00,15.10,15.15,468
SALORAINT.NS,Salora International Ltd.,21012011,39.50,39.50,37.00,37.70,1209
SALSTEEL.NS,S.A.L. Steel Limited,21012011,9.40,9.70,9.10,9.15,105874
SAMBHAAV.NS,Sambhaav Media Limited,21012011,2.45,2.50,2.30,2.45,990
SAMTEL.NS,Samtel Color Ltd.,21012011,10.00,10.30,9.75,9.80,23294
SANDESH.NS,The Sandesh Limited,21012011,286.00,294.00,285.10,289.95,2000
SANGAMIND.NS,Sangam (India) Ltd.,21012011,37.50,38.80,37.00,38.20,5900
SANGHIIND.NS,Sanghi Industries Limited,21012011,24.05,24.30,23.85,24.20,1960
SANGHIPOL.NS,Sanghi Polyesters Ltd.,21012011,2.55,2.70,2.55,2.55,1860
SANGHVIMO.NS,Sanghvi Movers Ltd.,21012011,150.00,152.50,146.50,151.35,4889
SANWARIA.NS,Sanwaria Agro Oils Limited,21012011,150.00,156.80,145.00,147.35,2841
SARDAEN.NS,Sarda Energy And Min,21012011,293.90,295.70,287.05,288.80,17766
SAREGAMA.NS,Saregama India Limited,21012011,61.05,66.90,61.05,66.00,7440
SARLAPOLY.NS,Sarla Performance Fibers Limited,21012011,129.95,129.95,123.60,123.
60,101
SASKEN.NS,Sasken Communication Technologies Limited,21012011,167.40,168.00,159.2
0,161.25,216533
SATHAISPA.NS,Sathavahana Ispat Ltd,21012011,50.05,50.75,49.55,49.90,4169
SATYAMCOM.NS,Satyam Computer Services Ltd,21012011,66.80,67.85,66.10,66.40,32847
59
SBBJ.NS,State Bank of Bikaner and Jaipur,21012011,572.00,584.75,572.00,578.35,34
86
SBIGETS.NS,SBI Mutual Fund - SBI Gold Exchange Traded Sc,21012011,2008.75,2009.0
0,1990.05,1992.75,5098
SBIN.NS,State Bank of India,21012011,2528.90,2607.00,2522.00,2596.90,2908640
SBT.NS,State Bank of Travancore,21012011,773.50,785.00,765.05,778.70,6275
SCI.NS,Shipping Corporation Of India Ltd.,21012011,120.60,122.35,120.10,121.25,6
08898
SEAMECLTD.NS,SEAMEC Limited,21012011,139.00,139.00,125.00,126.70,4641
SEINVEST.NS,S.E. Investments Limited,21012011,21.45,22.35,20.85,21.10,1020790
SELAN.NS,Selan Exploration Technology Limited,21012011,358.00,362.90,353.00,357.
30,21964
SELMCL.NS,SEL Manufacturing Company Limited,21012011,21.70,21.70,20.70,21.05,106
3210
SESAGOA.NS,Sesa Goa Ltd.,21012011,325.00,338.00,325.00,336.60,2876187
SESHAPAPE.NS,Seshasayee Paper and Boards Ltd,21012011,236.50,239.00,233.00,235.1
5,825
SGL.NS,Shivalik Global Limited,21012011,5.85,6.15,5.85,5.85,2552
SHAHALLOY.NS,Shah Alloys Limited,21012011,14.20,14.50,14.20,14.50,552
SHANTIGEA.NS,Shanthi Gears Ltd,21012011,41.20,42.00,40.80,41.45,22856
SHARRESLT.NS,Sharyans Resources Ltd.,21012011,66.10,66.10,66.00,66.00,3101
SHASUNCHE.NS,Shasun Chemicals and Drugs Ltd.,21012011,68.00,72.00,67.50,69.95,82
4823
SHILPAMED.NS,Shilpa Medicare Limited,21012011,252.00,252.00,235.00,242.90,1929
SHIVAMAUT.NS,Shivam Autotech Limited,21012011,134.00,135.00,133.00,133.85,81
SHIVTEX.NS,Shiva Texyarn Limited,21012011,54.75,55.45,53.05,54.40,9264
SHIV-VANI.NS,Shiv-Vani Oil & Gas Exploration Services Limi,21012011,333.00,333.0
0,323.00,325.35,16529
SHLAKSHMI.NS,Shri Lakshmi Cotsyn Limited,21012011,106.20,109.90,106.20,108.40,11
465
SHOPERSTO.NS,Shopper?s Stop Limited,21012011,355.00,372.00,350.40,354.20,17419
SHPRE.NS,Shree Precoated Steels,21012011,8.50,10.00,8.50,9.00,52153
SHREEASHT.NS,Shree Ashtavinayak Cine Vision Limited,21012011,7.05,7.05,7.05,7.05
,4613123
SHREECEM.NS,Shree Cements Ltd,21012011,1790.00,1797.85,1756.00,1763.50,22592
SHREERAMA.NS,SHREERAMA.NS,21012011,7.00,7.10,6.65,6.75,70054
SHRENUJ.NS,Shrenuj & Co Ltd,21012011,38.90,39.20,38.20,38.30,43082
SHREYAS.NS,Shreyas Shipping & Logistics Limited,21012011,40.00,40.00,37.80,37.85
,5000
SHRIRAMCI.NS,Shriram City Union Finance Limited,21012011,530.00,554.00,530.00,55
2.85,2428
SHRIRAMEP.NS,SHRIRAMEP.NS,21012011,186.00,189.90,186.00,188.10,2141
SHYAMTEL.NS,Shyam Telecom Limited,21012011,47.50,56.35,47.50,56.35,612381
SICAGEN.NS,Sicagen India Limited,21012011,24.60,26.00,24.00,24.40,28299
SICAL.NS,Sical Logistics Limited,21012011,76.30,77.50,76.00,76.85,29103
SIEMENS.NS,Siemens Ltd,21012011,731.15,743.90,721.35,731.20,235045
SIL.NS,SIL.NS,21012011,31.10,32.90,31.10,32.75,5209
SILINV.NS,SIL Investments Limited,21012011,113.90,115.00,110.70,114.00,1760
SIMBHSUGA.NS,Simbhaoli Sugars Limited,21012011,44.05,44.80,42.85,44.30,48591
SIMPLEX.NS,Simplex Projects Limited,21012011,219.00,219.75,216.00,216.50,1046
SIMPLEXIN.NS,Simplex Infrastructures Limited,21012011,360.00,360.00,354.15,355.6
5,1372
SINTEX.NS,Sintex Industries Ltd.,21012011,154.00,158.50,152.50,155.00,1053668
SIRPAPER.NS,The Sirpur Paper Mills Ltd,21012011,51.30,53.70,51.30,52.85,491
SITASHREE.NS,SITASHREE.NS,21012011,7.70,7.70,6.75,7.00,5029
SIYSIL.NS,Siyaram Silk Mills Ltd,21012011,299.95,306.00,297.50,298.85,6730
SKFINDIA.NS,SKF India Limited,21012011,507.15,513.50,507.15,510.70,2685
SKMEGGPRO.NS,SKM Egg Products Export (India) Ltd.,21012011,13.05,13.65,13.00,13.
30,8398
SKUMARSYN.NS,S. Kumars Nationwide Ltd,21012011,74.75,77.75,74.75,76.30,1025758
SMARTLINK.NS,Smartlink,21012011,53.60,55.25,53.50,54.00,9507
SMSPHARMA.NS,SMS Pharmaceuticals Limited,21012011,190.00,201.00,190.00,195.55,34
146
SOBHA.NS,Sobha Developers Limited,21012011,275.00,282.60,274.30,277.00,92385
SOLARINDS.NS,Solar Industries India Limited,21012011,561.00,575.05,556.00,567.80
,2535
SOMANYCER.NS,Somany Ceramics Limited,21012011,49.45,49.50,47.95,48.60,4309
SOMATEX.NS,Soma Textiles & Industries Ltd.,21012011,9.45,9.75,9.30,9.30,35306
SONASTEER.NS,Sona Koyo Steering Systems Ltd.,21012011,17.15,17.35,16.85,17.00,33
413
SONATSOFT.NS,Sonata Software Ltd,21012011,43.80,44.40,43.25,43.35,207208
SOTL.NS,Sotl,21012011,514.00,544.80,502.10,508.50,2584
SOUTHBANK.NS,The South Indian Bank Ltd.,21012011,22.40,22.40,21.80,21.90,5961715
SPARC.NS,Sun Pharma Advanced Research Company Limited,21012011,84.00,85.15,83.10
,83.45,72551
SPENTEX.NS,Spentex Industries Ltd,21012011,18.50,18.50,17.25,17.60,6684
SPIC.NS,Southern Petrochemicals Industries Corporatio,21012011,21.50,22.00,20.85
,21.55,792642
SPICEMOBI.NS,SPICEMOBI.NS,21012011,103.70,103.70,100.85,101.40,12970
SPLIL.NS,SPL Industries Limited,21012011,6.70,6.70,6.40,6.50,901
SRF.NS,SRF Ltd.,21012011,357.05,367.90,352.00,354.00,916012
SRGINFOTE.NS,SRGINFOTE.NS,21012011,0.65,0.70,0.65,0.65,14637
SRHHLINDS.NS,SRHHL Industries Limited,21012011,5.45,5.50,5.35,5.45,3520
SRHHYPOLT.NS,Sree Rayalaseema Hi-Strength Hypo Limited,21012011,57.00,59.25,56.3
0,59.25,105
SRTRANSFI.NS,Shriram Transport Finance Co. Ltd.,21012011,732.00,741.00,720.35,72
2.65,77765
SSWL.NS,Steel Strips Wheels Limited,21012011,300.00,303.90,295.50,297.55,5661
STAR.NS,Strides Arcolab Limited,21012011,415.00,415.00,408.20,410.40,57743
STARPAPER.NS,Star Paper Mills Ltd,21012011,24.00,24.55,24.00,24.15,21875
STCINDIA.NS,The State Trading Corporation of India Limite,21012011,289.80,291.95
,281.00,285.45,94321
STER.NS,Sterlite Industries ( India ) Limited,21012011,178.10,179.80,175.00,177.
40,3502189
STERLINBI.NS,Sterling Biotech Limited,21012011,100.15,101.60,100.10,100.85,32244
4
STERTOOLS.NS,Sterling Tools Ltd.,21012011,123.50,131.00,123.50,125.00,1403
STINDIA.NS,STI India Ltd,21012011,28.00,28.45,28.00,28.40,6460
STOREONE.NS,Storeone,21012011,21.10,22.80,21.10,21.50,2097
STRTECH.NS,Sterlite Technologies Limited,21012011,62.00,62.80,61.55,62.20,458978
SUBEX.NS,Subex Azure Limited,21012011,71.75,75.20,71.40,73.95,621105
SUBROS.NS,Subros Ltd,21012011,39.80,42.30,39.80,42.30,25086
SUDARSCHE.NS,Sudarshan Chemical Industries Ltd,21012011,660.00,665.00,635.00,665
.00,621
SUJANATOW.NS,Sujana Tower Limited,21012011,31.30,32.55,31.00,32.50,675830
SUJANAUNI.NS,SUJANAUNI.NS,21012011,6.90,6.95,6.25,6.70,95541
SUNCLAYTO.NS,Sundaram Clayton Limited,21012011,182.85,184.00,180.50,182.70,450
SUNDARMFI.NS,Sundaram Finance Ltd.,21012011,539.70,539.70,532.00,535.50,6046
SUNDRMBRA.NS,Sundaram Brake Linings Ltd.,21012011,184.45,188.65,178.75,181.95,33
6
SUNDRMFAS.NS,Sundaram Fasteners Ltd,21012011,54.25,56.00,54.25,55.70,26958
SUNFLAG.NS,Sunflag Iron And Steel Company Limited,21012011,28.70,28.75,27.40,27.
85,61137
SUNILHITE.NS,SUNIL HITECH ENGR. LTD,21012011,117.05,119.00,117.05,117.65,3794
SUNPHARMA.NS,Sun Pharmaceuticals Industries Ltd,21012011,483.50,492.00,482.15,48
5.35,352271
SUNTECK.NS,Suntech Realty Limited,21012011,532.00,532.00,524.50,526.65,27808
SUNTV.NS,Sun TV Network Limited,21012011,500.00,505.00,496.50,498.30,495239
SUPER.NS,Super Sales India Limited,21012011,335.00,335.00,323.00,323.15,548
SUPERSPIN.NS,Super Spinning Mills Ltd,21012011,13.50,13.90,13.30,13.40,26562
SUPPETRO.NS,Supreme Petrochem Ltd,21012011,54.50,55.90,54.50,55.15,4096
SUPRAJIT.NS,Suprajit Engineering Limited,21012011,21.30,23.50,21.10,22.55,185505
SUPREMEIN.NS,Supreme Industries Ltd,21012011,205.25,235.00,205.25,228.60,55242
SUPREMETE.NS,SUPREMETE.NS,21012011,14.90,14.90,14.90,14.90,40
SURAJDIAM.NS,Su-Raj Diamonds (India) Ltd.,21012011,49.15,50.80,49.15,50.35,8827
SURANACOR.NS,SURANACOR.NS,21012011,125.50,127.00,122.00,122.30,490
SURANAIND.NS,Surana Industries Limited,21012011,269.00,290.00,243.00,280.00,580
SURYAJYOT.NS,Suryajyoti Spinning Mills Limied,21012011,40.60,41.50,39.00,39.75,5
6479
SURYALAXM.NS,Suryalakshmi Cotton Mills Limited,21012011,105.00,109.90,105.00,108
.25,8452
SURYAPHAR.NS,Surya Pharmaceutical Limited,21012011,26.60,26.80,25.75,26.15,16165
0
SURYAROSN.NS,Surya Roshni Ltd,21012011,104.10,106.80,104.10,106.50,44651
SUTLEJTEX.NS,Sutlej Textiles and Industries Limited,21012011,271.00,283.00,271.0
0,276.95,1227
SUVEN.NS,Suven Life Sciences Limited,21012011,22.15,22.35,22.05,22.10,82579
SUZLON.NS,Suzlon Energy Limited,21012011,51.90,53.30,51.70,52.85,18045544
SWARAJENG.NS,Swaraj Engines Ltd,21012011,463.50,469.00,460.10,461.55,1576
SYNCOM.NS,Syncom Healthcare Limited,21012011,40.45,42.00,40.00,40.30,46124
SYNDIBANK.NS,Syndicate Bank,21012011,104.50,108.20,103.00,106.90,1926433
TAINWALCH.NS,Tainwala Chemical and Plastic (I) Ltd,21012011,19.35,22.00,19.00,20
.80,1848
TAJGVK.NS,Taj GVK Hotels & Resorts Limited,21012011,121.00,123.80,120.20,122.25,
9674
TAKE.NS,Take Solutions Limited,21012011,32.50,32.85,32.00,32.50,71434
TALBROAUT.NS,Talbros Automotive Componets Limited,21012011,62.55,66.00,62.55,66.
00,5558
TANLA.NS,Tanla Solutions Limited,21012011,20.90,21.60,20.40,20.95,1735075
TANTIACON.NS,TANTIACON.NS,21012011,77.45,87.40,77.45,80.85,4484
TATACHEM.NS,Tata Chemicals Ltd.,21012011,378.00,383.85,372.15,373.25,138819
TATACOFFE.NS,Tata Coffee Limited,21012011,715.00,731.00,701.05,715.60,2501475
TATACOMM.NS,TATACOMM.NS,21012011,261.40,261.40,256.15,258.10,40197
TATAELXSI.NS,Tata Elxsi (India) Ltd,21012011,272.40,277.50,268.20,270.55,174224
TATAINVES.NS,Tata Investment Corporation Ltd.,21012011,531.00,535.50,527.10,532.
90,4816
TATAMETAL.NS,Tata Metaliks Ltd,21012011,128.05,130.90,127.30,128.95,30015
TATAMOTOR.NS,Tata Motors Limited,21012011,1190.00,1204.00,1172.35,1187.40,213798
3
TATAMTRDV.NS,Tata Motors Limited,21012011,728.00,735.00,719.95,733.70,347091
TATAPOWER.NS,Tata Power Co. Ltd.,21012011,1318.00,1339.00,1305.00,1315.70,176034
TATASPONG.NS,Tata Sponge Iron Ltd.,21012011,349.50,357.50,348.00,354.30,6902
TATASTEEL.NS,Tata Steel Limited,21012011,630.25,635.00,627.00,629.55,3699447
TCI.NS,Transport Corporation of India Limited,21012011,109.00,110.90,106.50,107.
30,18031
TCIFINANC.NS,TCI Finance Limited,21012011,92.65,92.65,92.40,92.65,9683
TCS.NS,Tata Consultancy Services Limited,21012011,1210.00,1220.00,1204.00,1211.6
5,1298702
TECHM.NS,Tech Mahindra Limited,21012011,695.00,704.75,687.10,690.45,204394
TELEDATAI.NS,Teledata Informatics Limited,21012011,0.70,0.70,0.60,0.65,6006861
TEXMACOLT.NS,Texmaco Limited,21012011,48.15,50.30,48.15,48.85,856994
TFCILTD.NS,Tourism Finance Corpn of India Ltd,21012011,32.25,33.55,32.25,33.15,6
0327
TFL.NS,Transwarranty Finance Limited,21012011,19.70,20.50,19.25,20.00,7280
THANGAMAY.NS,Thangamayil Jewellery Limited,21012011,162.00,165.00,157.50,162.70,
11500
THEMISMED.NS,Themis Medicare Limited,21012011,242.00,256.80,240.90,248.50,105
THERMAX.NS,Thermax Ltd,21012011,698.50,709.90,691.15,701.45,22171
THIRUSUGA.NS,Thiru Arooran Sugars Limited,21012011,164.05,164.25,164.00,164.15,5
7
THOMASCOO.NS,Thomas Cook (India) Ltd,21012011,55.50,55.75,55.05,55.40,53285
TIDEWATER.NS,Tide Water Oil Co. (India) Limited,21012011,7547.00,7690.00,7500.00
,7541.55,2592
TIIL.NS,Technocraft Industries (India) Limited,21012011,66.65,66.65,64.10,65.30,
1689
TIL.NS,TIL Ltd,21012011,623.20,632.00,616.00,628.60,903
TIMESGTY.NS,TIMES GUARANTY LIMITED,21012011,52.05,52.05,52.05,52.05,1
TIMETECHN.NS,Time Technoplast Limited,21012011,50.50,50.80,49.40,50.10,14658
TIMKEN.NS,Timken India Limited,21012011,173.35,177.80,173.35,174.05,34151
TINPLATE.NS,The Tinplate Company of India Limited,21012011,70.00,70.90,69.70,69.
85,30416
TIPSINDLT.NS,TIPS Industries Limited,21012011,34.00,34.00,32.85,33.05,4591
TIRUMALCH.NS,Thirumalai Chemicals Ltd,21012011,117.00,119.95,116.55,119.30,1343
TITAN.NS,Titan Industries Ltd.,21012011,3485.00,3529.50,3465.00,3506.35,210314
TNPETRO.NS,Tamilnadu PetroProducts Ltd.,21012011,18.10,18.50,17.85,17.90,23741
TNPL.NS,Tamil Nadu Newsprint & Papers Ltd,21012011,135.85,141.90,135.85,138.50,2
5507
TODAYS.NS,Todays Writing Products Limited,21012011,10.75,11.50,10.75,10.95,14812
TOKYOPLAS.NS,Tokyo Plast International Ltd,21012011,12.55,12.85,12.00,12.40,2016
TORNTPHAR.NS,Torrent Pharmaceuticals Ltd.,21012011,579.95,589.00,570.25,582.15,4
6127
TORNTPOWE.NS,Torrent Power Limited,21012011,239.80,241.45,234.50,235.70,38444
TRENT.NS,Trent Ltd.,21012011,885.25,896.00,885.25,887.75,2151
TRF.NS,TRF Limited,21012011,521.10,528.40,519.95,526.60,2530
TRICOM.NS,Tricom India Limited,21012011,15.70,16.00,15.35,15.70,50632
TRIGYN.NS,Trigyn Technologies Limited,21012011,22.45,22.45,21.80,22.20,3213
TRIL.NS,Transformers And Rectifiers (India) Limited,21012011,316.05,327.90,313.0
0,318.50,8365
TRIVENI.NS,Triveni Engineering & Industries Limited,21012011,96.20,97.55,94.65,9
5.85,127258
TTKHEALTH.NS,TTK Healthcare Limited,21012011,350.35,365.00,350.30,362.60,4533
TTKPRESTI.NS,TTK Prestige Ltd.,21012011,1447.80,1527.00,1430.00,1503.80,207109
TTL.NS,T T Limited,21012011,34.65,34.65,33.80,34.00,6894
TTML.NS,Tata Teleservices (Maharashtra) Limited,21012011,18.35,18.55,18.20,18.45
,872942
TUBEINVES.NS,Tube Investments of India Ltd,21012011,145.00,145.45,142.00,143.60,
15802
TULIP.NS,Tulip IT Services Limited,21012011,172.00,174.00,168.15,172.35,233283
TULSI.NS,TULSI.NS,21012011,20.25,21.40,19.25,21.10,213624
TV-18.NS,Television Eighteen India Ltd.,21012011,78.00,79.40,77.20,78.80,324925
TVSELECT.NS,TVS Electronics Limited,21012011,23.50,24.50,23.50,24.35,4159
TVSMOTOR.NS,TVS Motor Company Limited,21012011,63.00,63.45,61.10,62.15,3055107
TVSSRICHA.NS,TVS Srichakra Ltd,21012011,274.65,274.65,264.00,265.00,94
TVTODAY.NS,TV Today Network Limited,21012011,64.75,65.70,64.30,64.85,31805
TWL.NS,TWL.NS,21012011,477.80,501.80,475.00,484.15,306499
UBENGG.NS,UB Engineering Ltd.,21012011,138.15,142.00,138.15,139.10,6524
UBHOLDING.NS,UBHOLDING.NS,21012011,260.80,266.50,257.50,258.60,39600
UBL.NS,United Breweries Limited,21012011,474.30,478.00,462.00,468.95,27977
UCALFUEL.NS,Ucal Fuel Systems Ltd,21012011,65.00,66.00,65.00,65.50,1594
UCOBANK.NS,UCO Bank,21012011,108.30,110.00,107.15,109.20,2347988
UFLEX.NS,UFLEX Limited,21012011,187.65,189.20,182.05,184.05,484925
ULTRACEMC.NS,UltraTech Cement Limited,21012011,1031.90,1044.50,1015.80,1024.00,2
2787
UNICHEMLA.NS,Unichem Laboratories Ltd,21012011,200.00,201.80,195.00,197.30,50243
UNIENTER.NS,Uniphos Enterprises Limited,21012011,34.65,35.00,34.25,34.95,2232
UNIONBANK.NS,Union Bank of India,21012011,321.45,328.00,318.35,326.60,263345
UNIPHOS.NS,United Phosphorous Limited,21012011,152.90,153.80,151.15,152.30,41300
0
UNIPLY.NS,Uniply Industries Limited,21012011,14.35,14.50,13.90,14.30,3832
UNITECH.NS,Unitech Ltd,21012011,58.30,58.95,56.65,57.15,14506586
UNITEDTEA.NS,United Nilgiri Tea Limited,21012011,137.50,137.50,137.50,137.50,100
UNITY.NS,Unity Infraprojects Limited,21012011,89.00,90.00,88.00,89.35,27716
UNIVCABLE.NS,Universal Cables Ltd,21012011,81.00,84.00,78.70,79.70,1336
UPERGANGE.NS,Upper Ganges Sugar & Industries Ltd,21012011,48.00,49.65,47.65,48.5
5,2478
USHAMART.NS,Usha Martin Limited,21012011,64.05,64.70,63.55,63.75,41349
UTISUNDER.NS,UTI Mutual Fund,21012011,890.00,890.00,863.10,863.45,20
UTTAMSTL.NS,Uttam Galva Steels Limited,21012011,129.40,130.95,128.05,128.70,3774
2
UTTAMSUGA.NS,Uttam Sugar Mills Limited,21012011,44.95,44.95,43.40,44.00,6776
UTVSOF.NS,UTV Software Communications Limited,21012011,534.70,546.00,525.10,530.
10,22162
VAIBHAVGE.NS,Vaibhav Gems Limited,21012011,22.10,24.30,22.10,24.25,583
VAKRANSOF.NS,Vakrangee Softwares Limited,21012011,303.00,309.00,296.15,300.90,87
356
VALECHAEN.NS,Valecha Engineering Limited,21012011,105.40,126.55,105.40,125.45,15
50704
VALUEIND.NS,VALUEIND.NS,21012011,23.15,24.25,23.15,24.05,7052
VARDHACRL.NS,Vardhman Acrylics Limited,21012011,10.85,11.00,10.70,10.95,25649
VARDMNPOL.NS,Vardhman Polytex Limited,21012011,63.50,65.50,62.70,64.65,3904
VARUN.NS,Varun Industries Limited,21012011,215.60,218.90,209.10,212.05,41590
VARUNSHIP.NS,Varun Shipping Co. Ltd.,21012011,30.20,32.60,30.20,30.75,83985
VASCONEQ.NS,Vascon Engineers Limited,21012011,119.40,122.90,119.40,120.75,1442
VENKEYS.NS,Venky's (India) Limited,21012011,621.00,654.85,621.00,647.55,107243
VENUSREM.NS,Venus Remedies Limited,21012011,242.00,242.00,237.00,238.15,3448
VESUVIUS.NS,Vesuvius India Ltd,21012011,309.00,310.00,306.00,306.00,38
VGUARD.NS,VGUARD.NS,21012011,170.45,182.45,167.35,179.95,927307
VHL.NS,Vardhman Holdings Limited,21012011,471.95,488.00,470.00,471.50,55
VICEROY.NS,Viceroy Hotels Limited,21012011,37.15,37.15,35.75,36.00,73392
VIDEOIND.NS,Videocon Industries Limited,21012011,210.30,213.40,208.00,211.45,114
653
VIJAYABAN.NS,Vijaya Bank,21012011,94.00,94.00,91.60,92.90,2175516
VIJSHAN.NS,VIJSHAN.NS,21012011,26.05,27.90,26.05,27.00,461
VIKASHMET.NS,Vikash Metal & Power Limited,21012011,15.05,16.00,15.00,15.35,6043
VIMTALABS.NS,Vimta Labs Limited,21012011,28.30,30.20,28.30,29.50,9592
VINATIORG.NS,Vinati Organics Limited,21012011,72.80,72.80,70.60,71.35,8634
VINDHYATE.NS,Vindhya Telelinks Ltd.,21012011,256.40,256.40,241.30,242.40,1211
VINYLINDI.NS,Vinyl Chemicals (India) Limited,21012011,13.50,13.50,13.00,13.00,18
72
VIPIND.NS,VIP Industries Ltd.,21012011,572.30,601.65,568.00,580.25,1180743
VIPUL.NS,Vipul Limited,21012011,16.10,16.90,15.15,16.55,4199
VISAKAIND.NS,Visaka Industries Ltd.,21012011,123.50,124.90,119.55,121.25,12024
VISASTEEL.NS,Visa Steel Limited,21012011,40.00,41.20,39.70,40.30,146754
VISESHINF.NS,Visesh Infotecnics Limited,21012011,7.35,7.35,7.00,7.00,3649
VISHALRET.NS,Vishal Retail Limited,21012011,30.70,31.90,30.50,31.00,59007
VISUINTL.NS,Visu International Limited,21012011,3.65,3.65,3.55,3.65,4000
VIVIMEDLA.NS,Vivimed Labs Limited,21012011,278.80,288.00,278.00,285.25,31927
VLSFINANC.NS,VLS Finance Ltd.,21012011,16.45,16.45,15.80,16.20,17065
VOLTAMP.NS,Voltamp Transformers Limited,21012011,704.75,712.00,701.15,706.50,742
5
VOLTAS.NS,Voltas Ltd.,21012011,208.00,214.80,207.15,211.15,290171
VSTIND.NS,VST Industries Ltd.,21012011,632.00,657.00,632.00,648.60,736
VTL.NS,Vardhman Textiles Limited,21012011,278.00,285.80,277.75,284.00,31362
WABCO-TVS.NS,WABCO-TVS (INDIA) Limited,21012011,950.15,989.00,950.15,976.10,1508
WALCHANNA.NS,Walchandnagar Industries Ltd,21012011,149.00,150.50,146.55,147.55,4
3372
WANBURY.NS,Wanbury Limited,21012011,39.00,39.00,38.00,38.55,9466
WEBELSOLA.NS,Webel-SL Energy Systems Limited,21012011,90.90,90.90,86.00,86.40,81
62
WEIZMANIN.NS,Weizmann Ltd,21012011,18.00,18.00,17.10,17.20,3707
WELSPUNIN.NS,Welspun India Limited,21012011,48.60,50.00,48.20,49.35,141577
WHEELS.NS,Wheels India Ltd,21012011,239.00,239.00,232.00,232.50,275
WHIRLPOOL.NS,Whirpool Of India Limited,21012011,251.50,252.20,245.15,246.60,1219
6
WILLAMAGO.NS,Williamson Magor & Co Ltd,21012011,62.40,62.40,55.00,55.05,714
WINDSOR.NS,Windsor Machines Limited,21012011,76.50,78.00,76.00,77.75,4132
WINSOMYAR.NS,Winsome Yarns Ltd,21012011,2.55,2.60,2.35,2.40,192334
WIPRO.NS,Wipro Ltd,21012011,466.00,466.00,454.50,455.95,3910042
WOCKPHARM.NS,Wockhardt Limited,21012011,350.00,369.25,343.20,367.90,76017
WSI.NS,W S Industries (I) Ltd,21012011,28.10,32.30,26.15,29.15,2527
WSTCSTPAP.NS,West Coast Paper Mills Ltd,21012011,81.00,83.00,80.80,81.95,12675
WWIL.NS,Wire and Wireless (India) Limited,21012011,10.80,10.95,10.70,10.80,71613
5
WYETH.NS,Wyeth Limited,21012011,823.00,823.00,803.00,814.00,2050
XPROINDIA.NS,Xpro India Limited,21012011,61.00,62.40,59.10,59.45,50238
YESBANK.NS,Yes Bank Limited,21012011,274.20,278.50,268.30,269.70,3444136
ZEEL.NS,Zee Entertainment Enterprises Ltd,21012011,111.55,114.70,110.10,114.25,1
416756
ZEENEWS.NS,Zee News Limited,21012011,14.00,14.15,13.60,13.85,1618284
ZENITHBIR.NS,Zenith Birla (India) Limited,21012011,9.55,9.80,9.55,9.65,100033
ZENITHCOM.NS,Zenith Computers Limited,21012011,24.00,24.50,23.90,24.00,983
ZENITHINF.NS,Zenith Infotech Ltd.,21012011,160.00,173.00,156.60,159.40,1140
ZENSARTEC.NS,Zensar Technologies Limited,21012011,170.00,170.70,168.00,169.00,18
823
ZICOM.NS,Zicom Electronic Security Systems Limited,21012011,45.20,45.20,44.30,44
.80,33923
ZODIACLOT.NS,Zodiac Clothing Company Ltd,21012011,350.00,359.95,350.00,359.15,44
9
ZODJRDMKJ.NS,Zodiac JRD- MKJ Ltd,21012011,23.50,23.50,23.00,23.10,359
ZUARIAGRO.NS,Zuari Industries Ltd.,21012011,625.00,643.90,611.00,634.40,34869
ZYDUSWELL.NS,Zydus Wellness Limited,21012011,610.20,616.00,608.35,610.90,4246
ZYLOG.NS,Zylog Systems Limited,21012011,370.20,379.00,370.20,376.50,83941
20MICRONS.NS,20 Microns Limited,24012011,42.50,42.90,42.00,42.15,3367
3IINFOTEC.NS,3I Infotech Limited,24012011,58.00,58.00,56.90,57.25,434766
3MINDIA.NS,3M India Limited,24012011,3737.00,3737.00,3672.00,3672.00,107
AARTIDRUG.NS,Aarti Drugs Ltd.,24012011,140.45,144.95,140.45,142.25,1123
AARTIIND.NS,Aarti Industries Ltd.,24012011,58.90,60.00,58.05,58.55,56519
AARVEEDEN.NS,Aarvee Denims & Exports Limited,24012011,66.25,67.70,66.10,67.35,11
95
ABAN.NS,Aban Offshore Ltd.,24012011,715.30,729.90,715.00,723.20,463049
ABB.NS,ABB Limited,24012011,746.00,750.80,735.00,738.90,38801
ABBOTINDI.NS,Abbott India Limited,24012011,1215.00,1230.00,1215.00,1228.70,1486
ABCIL.NS,Aditya Birla Chemicals (India) Limited,24012011,138.00,139.50,135.00,13
8.05,21454
ABGSHIP.NS,ABG Shipyard Limited,24012011,369.70,377.80,368.10,373.45,524755
ABHISHEK.NS,Abhishek Corporation Limited,24012011,15.90,16.40,15.40,16.20,5747
ABIRLANUV.NS,Aditya Birla Nuvo Limited,24012011,738.00,747.70,733.20,740.85,7212
5
ABSHEKIND.NS,Abhishek Industries Limited,24012011,15.30,15.30,15.10,15.15,29134
ACC.NS,ACC Limited,24012011,996.40,1012.30,990.00,1003.05,191969
ACE.NS,Action Construction Equipment Limited,24012011,48.50,50.45,48.00,49.20,52
313
ACKRUTI.NS,Ackruti City Limited,24012011,235.15,240.90,235.15,238.05,8964
ADANIENT.NS,Adani Enterprises Limited,24012011,636.00,640.95,631.00,635.75,14423
0
ADANIPOWE.NS,Adani Power Limited,24012011,124.00,126.15,123.35,125.85,351275
ADHUNIK.NS,Adhunik Metaliks Limited,24012011,99.80,99.80,96.10,96.85,40464
ADORWELD.NS,Ador Welding Limited,24012011,184.55,185.00,180.00,180.60,6520
ADSL.NS,Allied Digital Services Limited,24012011,169.00,170.60,166.50,167.90,231
88
ADVANIHOT.NS,Advani Hotels & Resorts (India) Limited,24012011,36.80,38.80,35.00,
38.80,1860
ADVANTA.NS,Advanta India Limited,24012011,341.10,366.60,341.05,354.85,85303
AEGISCHEM.NS,Aegis Logistics Limited,24012011,290.00,294.50,289.00,292.05,36279
AFL.NS,Accel Frontline Limited,24012011,46.85,47.95,46.40,46.85,394
AFTEK.NS,Aftek Limited,24012011,15.85,15.85,15.00,15.10,254127
AGRODUTCH.NS,Agro Dutch Industries Limited,24012011,13.50,14.00,13.30,13.70,1549
6
AHLUCONT.NS,Ahluwalia Cont Ind Limited,24012011,148.00,150.00,146.25,147.15,8153
AHMEDFORG.NS,Ahmednagar Forgings Ltd,24012011,144.00,146.45,143.10,145.00,9360
AIAENG.NS,AIA Engineering Limited,24012011,394.50,399.00,391.50,395.40,1724
AICHAMP.NS,AICHAMP.NS,24012011,31.80,31.80,30.00,30.00,300
AJANTPHAR.NS,Ajanta Pharma Limited,24012011,219.20,219.75,211.25,214.70,170321
AJMERA.NS,Ajmera Realty & Infra India Limited,24012011,182.00,187.40,182.00,185.
75,60917
AKSHOPTFB.NS,Aksh Optifibre Limited,24012011,13.50,13.50,12.90,13.05,193328
ALBK.NS,Allahabad Bank,24012011,212.55,217.20,212.05,216.15,582731
ALCHEM.NS,Alchemist Ltd,24012011,240.65,241.00,240.40,240.55,87882
ALEMBICLT.NS,Alembic Limited,24012011,68.50,69.55,67.50,68.70,63101
ALFALAVAL.NS,Alfa Laval India Ltd,24012011,1200.00,1206.75,1186.25,1191.45,140
ALKALI.NS,Alkali Metals Limited,24012011,67.00,71.75,67.00,67.70,11789
ALKYLAMIN.NS,Alkyl Amines Chemicals Ltd.,24012011,85.00,85.45,83.00,83.00,251
ALLCARGO.NS,Allcargo Global Logistics Limited,24012011,141.50,146.90,141.50,143.
20,5804
ALLSEC.NS,Allsec Technologies Limited,24012011,33.10,33.95,33.10,33.55,1244
ALMONDZ.NS,Almondz Global Securities Limited,24012011,36.75,39.80,36.75,39.10,43
977
ALOKTEXT.NS,Alok Industries Limited,24012011,26.50,26.90,26.10,26.65,8945014
ALPA.NS,Alpa Laboratories Limited,24012011,14.40,14.40,13.50,14.00,4093
ALPHAGEO.NS,Alphageo (India) Limited,24012011,154.00,170.00,154.00,157.25,2279
ALPSINDUS.NS,Alps Industries Ltd.,24012011,4.75,5.15,4.70,5.10,211139
AMARAJABA.NS,Amara Raja Batteries Ltd,24012011,177.80,184.90,171.95,178.05,13025
8
AMARAJABA.NS,Amara Raja Batteries Ltd,24012011,177.80,184.90,171.95,178.05,13025
8
AMARJOTHI.NS,Amarjothi Spinning Mills,24012011,52.45,54.50,52.45,53.85,4418
AMBIKCO.NS,Ambika Cotton Mills Limited,24012011,199.35,211.75,198.00,208.85,4506
AMBUJACEM.NS,Ambuja Cements Ltd,24012011,126.55,128.80,126.40,127.05,615618
AMDIND.NS,AMDIND.NS,24012011,21.80,22.50,21.80,21.80,10117
AMRUTANJA.NS,Amrutajan Health Limited,24012011,671.00,683.95,664.50,666.30,16042
AMTEKAUTO.NS,Amtek Auto Ltd,24012011,125.00,131.70,125.00,130.65,344943
AMTEKINDI.NS,Amtek India Limited,24012011,75.00,78.40,74.10,78.25,1036163
ANANTRAJ.NS,Anant Raj Industries Limited,24012011,97.50,99.35,97.35,97.70,82212
ANDHRABAN.NS,Andhra Bank,24012011,136.00,139.95,136.00,139.10,1258966
ANDHRSUGA.NS,The Andhra Sugars Ltd,24012011,108.95,110.50,108.65,109.25,8748
ANIKINDS.NS,ANIKINDS.NS,24012011,50.50,50.50,49.50,49.65,4883
ANKURDRUG.NS,Ankur Drugs And Pharma Limited,24012011,86.60,86.60,84.50,84.90,714
35
ANSALHSG.NS,Ansal Housing and Construction Limited,24012011,48.50,49.85,48.50,49
.55,4918
ANTGRAPHI.NS,Antarctica Ltd,24012011,0.40,0.40,0.35,0.35,103342
APARINDS.NS,Apar Industries Limited,24012011,226.00,229.00,225.00,227.85,5235
APCOTEXIN.NS,Apcotex Industries Limited,24012011,141.00,154.70,141.00,150.15,334
APIL.NS,Alstom Projects India Limited,24012011,618.40,618.40,600.30,609.25,52965
APOLLOHOS.NS,Apollo Hospitals Enterprise Ltd,24012011,478.15,541.90,477.05,513.9
0,369775
APOLLOTYR.NS,Apollo Tyres Ltd,24012011,56.80,57.95,56.80,57.20,1731957
APPAPER.NS,The Andhra Pradesh Paper Mills Limited,24012011,144.75,145.80,142.00,
144.55,4445
APTECHT.NS,Aptech Limited,24012011,122.25,126.70,122.10,124.25,356992
AQUA.NS,Aqua Logistics Limited,24012011,33.30,33.65,32.55,33.35,92130
ARCHIDPLY.NS,Archidply Industries Limited,24012011,23.45,23.90,22.10,22.75,13381
ARCHIES.NS,Archies Limited,24012011,43.00,45.70,43.00,45.25,251822
ARIES.NS,Aries Agro Limited,24012011,121.80,123.00,118.10,119.05,14051
ARIHANT.NS,Arihant Foundations & Housing Ltd,24012011,90.00,90.00,89.00,89.00,11
ARL.NS,Arvind Remedies Limited,24012011,2.25,2.30,2.20,2.20,350822
AROGRANIT.NS,Aro Granite Industries Limited,24012011,48.85,48.85,47.15,47.85,511
ARROWTEX.NS,Arrow Textiles Limited,24012011,10.70,11.85,10.70,11.00,471
ARSHIYA.NS,Arshiya International Limited,24012011,226.50,235.00,226.10,231.05,86
40
ARVIND.NS,Arvind Limited,24012011,63.00,67.70,62.75,66.85,3311296
ASAHIINDI.NS,Asahi India Glass Limited,24012011,89.25,93.45,89.25,92.40,33522
ASAL.NS,Automotive Stampings and Assemblies Limited,24012011,81.75,83.85,80.00,8
0.90,2631
ASHAPURMI.NS,Ashapura Minechem Ltd,24012011,35.70,35.95,34.00,34.30,46533
ASHIMASYN.NS,Ashima Limited,24012011,6.00,6.25,6.00,6.15,6215
ASHOKLEY.NS,Ashok Leyland Ltd,24012011,58.30,61.75,55.50,60.90,15839523
ASIANELEC.NS,Asian Electronics Ltd,24012011,18.00,18.30,17.85,18.00,43693
ASIANPAIN.NS,Asian Paints Limited,24012011,2663.50,2709.90,2601.15,2620.95,15048
7
ASIANTILE.NS,Asian Granito India Limited,24012011,53.60,53.60,51.15,51.95,45
ASIL.NS,Amit Spinning Industries Limited,24012011,5.00,5.30,4.90,5.10,2011
ASSAMCO.NS,Assam Company Limited,24012011,19.00,19.10,18.80,18.85,294562
ASTEC.NS,Astec LifeSciences Limited,24012011,53.05,55.80,53.05,54.75,9049
ASTRAL.NS,Astral Poly Technik Limited,24012011,141.25,148.20,140.20,144.50,4154
ASTRAMICR.NS,Astra Microwave Products Limited,24012011,43.50,46.80,43.50,44.65,2
50431
ASTRAZEN.NS,AstraZeneca Pharma India Limited,24012011,1206.00,1237.00,1206.00,12
36.50,19
ATFL.NS,Agro Tech Foods Limited,24012011,356.00,362.70,354.00,360.75,13040
ATLANTA.NS,Atlanta Limited,24012011,85.55,86.45,85.20,85.90,131933
ATLASCYCL.NS,Atlas Cycles (Haryana) Ltd,24012011,214.30,215.90,209.00,212.25,141
13
ATUL.NS,Atul Ltd.,24012011,169.00,169.85,166.20,167.80,12567
AURIONPRO.NS,Aurionpro Solutions Limited,24012011,216.00,226.80,216.00,219.70,83
3
AUROPHARM.NS,Aurobindo Pharma Ltd,24012011,1266.40,1272.70,1255.30,1264.05,90951
AUSOMENT.NS,Ausoment,24012011,41.00,41.00,41.00,41.00,1000
AUSTRAL.NS,Austral Coke & Projects Limited,24012011,4.10,4.45,4.10,4.10,387452
AUTOAXLES.NS,Automative Axles Ltd,24012011,384.00,394.00,384.00,389.90,1445
AUTOIND.NS,Autoline Industries Limited,24012011,188.00,194.50,187.10,191.15,3200
1
AUTOLITIN.NS,Autolite (India) Limited,24012011,22.40,23.00,21.20,21.50,956
AVENTIS.NS,Aventis Pharma Limited,24012011,1860.00,1860.80,1860.00,1860.80,26
AVTNPL.NS,AVT Natural Products Limited,24012011,114.00,114.50,107.55,113.05,4601
AXISBANK.NS,Axis Bank Limited,24012011,1289.00,1344.75,1289.00,1325.75,3262159
BAGFILMS.NS,B.A.G Films and Media Limited,24012011,9.60,9.60,9.30,9.35,162334
BAJAJ-AUT.NS,BAJAJ-AUT.NS,24012011,1327.00,1338.70,1305.05,1307.35,262029
BAJAJELEC.NS,Bajaj Electricals Limited,24012011,214.40,224.80,214.40,217.55,4042
2
BAJAJFINS.NS,BAJAJFINS.NS,24012011,425.05,429.30,420.00,422.70,10343
BAJAJHIND.NS,Bajaj Hindusthan Ltd,24012011,96.20,98.70,96.10,98.45,1195873
BAJAJHLDN.NS,BAJAJHLDN.NS,24012011,752.00,757.45,745.00,751.35,23703
BALAJITEL.NS,Balaji Telefilms Ltd.,24012011,35.60,38.80,35.50,37.95,366468
BALAMINES.NS,Balaji Amines Limited,24012011,42.35,43.40,42.00,42.65,14003
BALKRISIN.NS,Balkrishna Industries Limited,24012011,120.00,120.50,114.00,115.50,
15542
BALLARPUR.NS,BALLARPUR.NS,24012011,35.00,35.45,34.50,34.65,157633
BALMLAWRI.NS,Balmer Lawrie & Co. Ltd,24012011,556.50,562.00,545.25,548.55,20141
BALPHARMA.NS,Bal Pharma Limited,24012011,29.80,30.50,29.10,29.20,8182
BALRAMCHI.NS,Balrampur Chini Mills Ltd,24012011,79.80,80.20,79.00,79.40,1364282
BANARISUG.NS,Bannari Amman Sugars Ltd,24012011,780.00,788.00,772.00,777.20,399
BANCOINDI.NS,Banco Products (I) Ltd,24012011,78.00,78.00,76.30,77.10,4892
BANG.NS,BANG.NS,24012011,39.50,39.85,39.00,39.55,5175
BANKBAROD.NS,Bank of Baroda,24012011,838.00,877.50,837.00,873.50,683323
BANKBEES.NS,Benchmark Asset Management Company Pvt. Ltd.,24012011,1101.97,1122.0
0,1090.00,1115.72,908
BANKINDIA.NS,Bank of India,24012011,465.00,473.65,461.90,468.00,1230682
BANSWRAS.NS,Banswara Syntex Limited,24012011,134.65,135.00,133.05,134.50,20440
BARTRONIC.NS,Bartronics India Limited,24012011,78.55,80.60,77.50,78.85,232105
BASF.NS,BASF India Ltd,24012011,581.00,598.00,581.00,596.50,1243
BASML.NS,Bannari Amman Spinning Mills Limited,24012011,118.05,123.95,118.05,122.
00,3697
BATAINDIA.NS,Bata India Ltd,24012011,359.70,369.00,359.70,363.25,277446
BATLIBOI.NS,Batliboi Limited,24012011,28.90,29.80,27.95,27.95,20204
BAYERCROP.NS,Bayer Cropscience Limited,24012011,770.40,794.85,765.00,786.65,5902
BBL.NS,Bharat Bijlee Ltd.,24012011,934.00,954.30,925.95,942.75,1874
BBTC.NS,Bombay Burmah Trading Corp. Ltd,24012011,469.75,478.95,462.10,463.60,161
00
BEL.NS,Bharat Electronics Ltd,24012011,1739.00,1744.45,1711.95,1715.10,4326
BEML.NS,Bharat Earth Movers Ltd,24012011,950.00,961.00,935.10,943.55,21976
BEPL.NS,Bhansali Engineering Polymers Ltd,24012011,36.55,38.00,35.70,38.00,3191
BERGEPAIN.NS,Berger Paints (I) Ltd,24012011,101.00,101.45,99.50,100.00,192629
BFUTILITI.NS,BF Utilities Limited,24012011,743.50,749.00,731.25,733.65,98604
BGRENERGY.NS,BGR Energy Systems Limited,24012011,641.00,659.85,640.30,653.05,173
141
BHAGWATIH.NS,Bhagwati Banquets and Hotels Limited,24012011,111.80,111.80,105.50,
107.05,17703
BHAGYNAGA.NS,Bhagyanagar India Limited,24012011,20.25,22.50,20.25,22.25,58708
BHARATFOR.NS,Bharat Forge Co. Ltd,24012011,357.70,359.00,353.25,357.65,388795
BHARATGEA.NS,Bharat Gears Ltd,24012011,57.50,57.90,56.10,56.30,6539
BHARATRAS.NS,Bharat Rasayan Ltd,24012011,81.50,86.00,79.50,79.50,1123
BHARTIART.NS,Bharti Airtel Limited,24012011,336.20,337.90,332.50,333.10,2639491
BHARTISHI.NS,Bharati Shipyard Limited,24012011,182.45,185.50,180.10,181.90,13580
5
BHEL.NS,Bharat Heavy Electricals Ltd,24012011,2221.00,2284.00,2215.20,2268.55,45
9116
BHUSANSTL.NS,Bhushan Steel Limited,24012011,430.00,438.00,425.00,433.60,342737
BIL.NS,Bhartiya International Limited,24012011,71.70,73.95,71.50,71.95,26245
BILPOWER.NS,Bilpower Limited,24012011,132.00,138.00,128.30,132.35,8296
BIMETAL.NS,Bimetal Bearings Limited,24012011,283.15,287.00,283.15,287.00,200
BINANICEM.NS,Binani Cement Limited,24012011,89.60,92.30,89.60,91.20,70945
BINANIIND.NS,Binani Industries Limited,24012011,233.40,247.40,228.20,241.50,7622
74
BINDALAGR.NS,Oswal Chemicals & Fertilizers Ltd.,24012011,45.00,47.00,45.00,45.55
,1077233
BIOCON.NS,Biocon Limited,24012011,369.95,371.00,365.85,368.05,327962
BIRLACORP.NS,Birla Corporation Ltd,24012011,343.80,343.80,317.25,331.60,68091
BIRLAERIC.NS,Birla Ericsson Optical Ltd,24012011,18.00,18.65,18.00,18.25,2127
BIRLAMONE.NS,Birlamone,24012011,30.60,31.00,30.00,30.55,6475
BIRLAPOWE.NS,Birla Power Solutions Limited,24012011,1.10,1.15,1.10,1.15,1805909
BLBLIMITE.NS,BLB Limited,24012011,11.00,11.15,10.85,10.90,20365
BLKASHYAP.NS,B. L. Kashyap and Sons Limited,24012011,26.00,27.75,26.00,27.30,351
80
BLUECHIP.NS,Blue Chip India Ltd,24012011,1.75,1.75,1.70,1.70,3850
BLUEDART.NS,Blue Dart Express Ltd,24012011,1089.90,1089.90,1011.55,1015.00,1495
BLUESTARC.NS,Blue Star Limited,24012011,398.10,405.00,380.00,400.00,399006
BLUESTINF.NS,Blue Star Infotech Limited,24012011,134.00,134.00,127.00,129.85,271
17
BOC.NS,BOC India Limited,24012011,330.80,343.00,312.05,333.95,389554
BOMDYEING.NS,Bombay Dyeing & Mfg Co. Ltd,24012011,447.70,468.00,434.00,437.25,18
1316
BOSCHLTD.NS,BOSCHLTD.NS,24012011,6300.00,6324.90,6231.05,6249.30,4185
BPCL.NS,Bharat Petroleum Corpn. Ltd,24012011,592.35,604.75,590.95,601.20,543812
BPL.NS,BPL.NS,24012011,28.70,29.10,28.00,28.15,35179
BRANDHOUS.NS,Brandhouse Retails Limited,24012011,27.25,29.10,27.25,27.70,124432
BRFL.NS,Bombay Rayon Fashions Limited,24012011,229.95,237.70,229.60,236.50,21162
4
BRIGADE.NS,Brigade Enterprises Limited,24012011,100.50,104.75,96.30,100.10,13782
BRITANNIA.NS,Britannia Industries Ltd,24012011,370.20,383.00,369.00,373.20,45725
BROADCAST.NS,Broadcast Initiatives Limited,24012011,14.50,15.45,14.50,14.90,1202
BSELINFRA.NS,BSEL Infrastructure Realty Limited,24012011,7.20,7.20,6.95,6.95,700
37
BSL.NS,BSL Ltd,24012011,25.65,28.60,25.65,27.30,724
BURNPUR.NS,Burnpur Cement Limited,24012011,9.15,9.45,9.10,9.20,25946
BVCL.NS,Barak Valley Cements Limited,24012011,25.90,25.90,25.30,25.40,1070
CADILAHC.NS,Cadila Healthcare Limited,24012011,855.00,860.00,830.00,836.45,99599
CAIRN.NS,Cairn India Limited,24012011,338.00,341.85,334.50,340.45,1265750
CALSOFT.NS,California Software Company Limited,24012011,41.80,43.00,40.00,40.25,
14595
CAMBRIDGE.NS,Cambridge Solutions Limited,24012011,46.00,50.80,43.10,49.55,201289
CAMLIN.NS,Camlin Ltd.,24012011,51.65,52.50,50.50,51.30,84367
CANBK.NS,CANARA BANK,24012011,604.60,621.80,600.50,608.40,1052748
CANDC.NS,C & C Constructions Limited,24012011,182.00,183.75,182.00,182.30,6602
CANFINHOM.NS,Can Fin Homes Ltd,24012011,122.00,127.00,121.90,123.60,260900
CARBORUNI.NS,Carborundum Universal Ltd,24012011,240.00,254.00,240.00,251.30,2627
CAROLINFO.NS,Carol Info Services Limited,24012011,154.95,159.00,150.00,152.00,62
47
CASTROL.NS,Castrol India Ltd,24012011,440.05,445.75,439.15,443.45,22351
CCCL.NS,Consolidated Construction Consortium Limited,24012011,52.90,55.00,52.90,
54.50,48878
CCL.NS,CCL Products (India) Limited,24012011,255.80,261.90,251.35,253.60,6743
CEATLTD.NS,CEAT Limited,24012011,117.30,122.85,117.05,122.05,148314
CELEBRITY.NS,Celebrity Fashions Limited,24012011,17.60,18.40,17.60,17.70,1365
CELESTIAL.NS,Celestial Labs Limited,24012011,28.70,29.95,28.40,29.40,191587
CENTENKA.NS,Century Enka Ltd,24012011,180.00,188.50,178.70,181.35,37962
CENTEXT.NS,Century Extrusions Limited,24012011,4.00,4.60,4.00,4.50,108894
CENTRALBK.NS,Central Bank of India,24012011,174.10,179.60,174.00,177.85,670667
CENTUM.NS,Solectron Centum Electronics Limited,24012011,114.00,120.80,114.00,117
.70,418
CENTURYPL.NS,Century Plyboards (India) Limited,24012011,60.50,61.00,59.00,59.95,
13408
CENTURYTE.NS,Century Textiles & Industries Ltd,24012011,363.50,365.95,355.90,359
.90,504800
CERA.NS,Cera Sanitaryware Limited,24012011,167.25,170.00,158.25,166.55,10291
CESC.NS,CESC Ltd.,24012011,319.10,327.00,318.10,323.50,126769
CHAMBLFER.NS,Chambal Fertilizers & Chemicals Ltd,24012011,77.55,78.80,77.15,77.6
5,3537207
CHEMFALKA.NS,CHEMFAB ALKALIS LIMITED,24012011,61.00,61.00,57.50,58.55,2665
CHEMPLAST.NS,Chemplast Sanmar Ltd.,24012011,7.10,7.35,6.95,6.95,82300
CHENNPETR.NS,Chennai Petroleum Corporation Limited,24012011,226.00,228.00,223.00
,224.65,225243
CHESLINTE.NS,Cheslind Textiles Ltd,24012011,17.75,17.75,16.30,16.60,5159
CHETTINAD.NS,Chettinad Cement Corporation Ltd,24012011,540.00,540.00,483.75,495.
00,12644
CINEMAX.NS,Cinemax India Limited,24012011,54.00,54.20,53.25,53.45,11783
CINEVISTA.NS,Cinevistaas Limited,24012011,4.70,4.90,4.50,4.60,4032
CIPLA.NS,Cipla Ltd.,24012011,353.05,356.00,347.50,348.50,569047
CLASSIC.NS,Classic Diamonds (India) Limited,24012011,16.90,16.90,16.15,16.20,917
0
CLNINDIA.NS,Clariant Chemicals (India) Limited,24012011,721.00,728.00,708.00,712
.25,7068
CLUTCHAUT.NS,Clutch Auto Limited,24012011,56.15,56.95,56.00,56.15,12421
CMC.NS,CMC Ltd,24012011,2235.05,2260.00,2172.00,2192.15,2909
COLPAL.NS,Colgate Palmolive (India) Ltd,24012011,844.70,848.00,838.00,842.15,300
26
CONCOR.NS,Container Corporation of India Limited,24012011,1219.00,1225.00,1210.1
5,1219.40,4518
CONSOFINV.NS,Consolidated Finvest & Holdings Limited,24012011,83.90,86.15,83.90,
85.55,5179
CORDSCABL.NS,CORDSCABL.NS,24012011,36.80,37.80,35.30,36.80,27766
COREPROTE.NS,Core Projects and Technologies Limited,24012011,289.50,318.30,287.0
0,315.60,2468098
COROMANDE.NS,Coromande,24012011,240.30,248.50,240.30,245.00,133675
CORPBANK.NS,Corporation Bank,24012011,589.00,595.00,575.25,578.60,85960
COSMOFILM.NS,Cosmo Films Ltd,24012011,128.10,132.35,128.10,130.40,30243
CREATIVEY.NS,Creative Eye Ltd.,24012011,7.00,7.10,6.60,6.70,2360
CRESTANI.NS,Crest Animation Studios Limited,24012011,69.00,71.00,69.00,69.45,103
02
CREWBOS.NS,Crew B.O.S. Products Limited,24012011,110.10,117.00,110.10,115.00,815
25
CRISIL.NS,CRISIL Limited,24012011,5990.00,5990.00,5923.00,5971.05,170
CROMPGREA.NS,Crompton Greaves Ltd,24012011,284.70,286.90,283.00,285.00,245284
CTE.NS,Cambridge Technology Enterprises Limited,24012011,17.40,18.10,17.40,17.70
,6341
CUB.NS,City Union Bank Ltd.,24012011,46.10,46.75,45.80,46.10,260658
CUBEXTUB.NS,Cubex Tubings Ltd.,24012011,18.45,18.70,18.05,18.05,843
CUMMINSIN.NS,Cummins India Ltd.,24012011,736.00,740.00,734.00,736.05,41678
CYBERMEDI.NS,Cyber Media (India) Limited,24012011,22.35,22.35,22.00,22.05,348
CYBERTECH.NS,Cybertech Systems And Software Ltd.,24012011,14.65,15.35,14.65,15.1
5,4605
DAAWAT.NS,L. T. Overseas Limited,24012011,57.40,58.50,57.40,58.10,35154
DABUR.NS,Dabur India Ltd,24012011,98.25,99.45,97.40,97.85,3371009
DATAMATIC.NS,Datamatics Global Services Limited,24012011,31.20,31.50,30.60,31.00
,4568
DBCORP.NS,DB Corp Limited,24012011,242.25,253.45,241.10,251.75,13939
DBREALTY.NS,DB Realty Limited,24012011,167.40,168.50,161.20,162.70,222789
DCB.NS,Development Credit Bank Limited,24012011,52.20,53.00,51.90,52.45,1456693
DCHL.NS,Deccan Chronicle Holdings Ltd.,24012011,100.55,100.60,98.00,98.85,301809
DCM.NS,DCM Ltd,24012011,78.20,79.00,78.00,78.10,25535
DCMSRMCON.NS,DCM Shriram Consolidated Ltd,24012011,50.40,51.00,50.15,50.25,13559
DCW.NS,DCW Ltd,24012011,13.50,13.50,13.15,13.25,74300
DECCANCE.NS,Deccan Cements Ltd,24012011,141.90,148.00,141.90,142.05,213
DECOLIGHT.NS,Decolight Ceramics Limited,24012011,7.25,7.75,7.10,7.15,9461
DEEPAKFER.NS,Deepak Fertilizers and Petrochemicals Corpora,24012011,170.00,172.7
5,164.50,165.35,75528
DELTACORP.NS,Delta Corp Limited,24012011,85.00,88.15,84.75,87.20,2855209
DEN.NS,Den Networks Limited,24012011,159.00,160.00,156.10,157.90,20029
DENABANK.NS,Dena Bank,24012011,110.00,110.70,106.80,107.70,1764860
DENORA.NS,De Nora India Limited,24012011,70.80,70.80,68.00,70.00,1220
DEWANHOUS.NS,Dewan Housing Finance Corporation Ltd,24012011,261.75,276.40,259.05
,273.55,240102
DHAMPURSU.NS,The Dhampur Sugar Mills Ltd,24012011,70.45,71.35,70.00,70.80,206303
DHANBANK.NS,The Dhanalakshmi Bank Ltd.,24012011,112.40,114.00,111.15,111.65,1334
781
DHANUS.NS,Dhanus Technologies Limited,24012011,13.50,13.80,13.50,13.65,50081
DHARSUGAR.NS,Dharani Sugars & Chemicals Ltd,24012011,40.90,40.90,39.80,40.00,261
2
DICIND.NS,DIC India Limited,24012011,239.05,243.85,238.15,239.85,730
DIGJAM.NS,DIGJAM.NS,24012011,12.30,12.50,12.00,12.10,66959
DISHMAN.NS,Dishman Pharmaceuticals and Chemicals Limited,24012011,140.00,140.00,
137.10,137.50,20404
DISHTV.NS,Dish TV India Limited,24012011,60.70,62.90,60.50,62.45,3204778
DIVISLAB.NS,Divi's Laboratories Limited,24012011,624.00,629.00,622.20,627.10,376
16
DLF.NS,DLF Limited,24012011,252.00,256.95,251.00,255.75,2975899
DLINKINDI.NS,D Link India,24012011,33.00,33.40,28.60,31.85,31086
DOLPHINOF.NS,Dolphin Offshore Enterprises (India) Limited,24012011,187.10,192.90
,187.00,188.95,4220
DONEAR.NS,Donear Industries Limited,24012011,30.95,30.95,29.00,29.15,4112
DPSCLTD.NS,DPSCLTD.NS,24012011,1732.00,1800.00,1590.00,1616.70,851
DREDGECOR.NS,Dredging Corporation of India Limited,24012011,420.00,429.00,418.15
,419.05,7182
DRREDDY.NS,Dr. Reddy's Laboratories Ltd.,24012011,1647.00,1651.65,1623.10,1636.1
0,869281
DSKULKARN.NS,DS Kulkarni Developers Ltd.,24012011,59.15,60.45,59.15,59.80,14232
DUNCANSIN.NS,Duncans Industries Ltd,24012011,18.75,19.50,18.55,18.80,47114
DWARKESH.NS,Dwarikesh Sugar Industries Limited,24012011,85.05,86.75,85.00,86.20,
30557
DYNAMATEC.NS,Dynamatic Technologies Ltd.,24012011,1176.10,1176.10,1176.05,1176.0
5,2
EASTSILK.NS,Eastern Silk Industries Limited,24012011,10.80,11.15,10.80,11.00,203
92
EASUNREYR.NS,Easun Reyrolle Ltd,24012011,110.00,112.00,108.50,108.85,7520
ECEIND.NS,ECE Industries Limited,24012011,121.60,121.60,121.60,121.60,71
ECLERX.NS,eClerx Services Limited,24012011,613.00,622.00,601.15,616.80,23258
EDELWEISS.NS,Edelweiss Capital Limited,24012011,42.15,42.55,41.15,41.35,409841
EDL.NS,Empee Distilleries Limited,24012011,121.00,121.95,118.00,118.75,3121
EDSERV.NS,Edserv Softsystems Limited,24012011,151.90,156.90,150.20,153.45,194057
EDUCOMP.NS,Educomp Solutions Limited,24012011,495.00,521.00,495.00,518.10,106012
2
EICHERMOT.NS,Eicher Motors Ltd,24012011,1098.50,1120.00,1080.00,1108.25,5375
EIDPARRY.NS,EID Parry India Ltd.,24012011,232.00,234.90,227.00,229.55,71382
EIHAHOTEL.NS,EIHAHOTEL.NS,24012011,180.00,183.00,180.00,180.00,848
EIHOTEL.NS,EIH Limited,24012011,105.40,106.75,103.10,105.70,104967
EKC.NS,Everest Kanto Cylinder Limited,24012011,89.60,90.70,88.90,89.90,190201
ELDERPHAR.NS,Elder Pharmaceuticals Limited,24012011,376.00,390.00,376.00,383.40,
30999
ELECTCAST.NS,Electrosteel Castings Ltd,24012011,36.00,41.20,36.00,38.20,128351
ELECTHERM.NS,Electrotherm (India) Ltd.,24012011,240.00,267.00,238.50,253.05,7919
5
ELFORGE.NS,EL Forge Limited,24012011,19.15,19.95,18.85,19.15,619
ELGIEQUIP.NS,Elgi Equipments Ltd,24012011,83.00,85.00,82.85,84.45,12641
ELNET.NS,Elnet Tech Limited,24012011,54.40,54.40,50.80,50.80,1948
EMAMILTD.NS,Emami Limited,24012011,404.00,409.00,402.35,404.70,22517
EMCO.NS,Emco Limited,24012011,67.75,67.75,66.00,66.20,26912
EMKAY.NS,Emkay Share and Stock Brokers Limited,24012011,71.65,71.65,65.35,66.65,
6195
EMMBI.NS,Emmbi Polyarns Limited,24012011,16.05,16.25,15.55,15.80,12724
ENERGYDEV.NS,Energy Development Company Limited,24012011,43.00,43.15,42.50,42.70
,1699
ENGINERSI.NS,Engineers India Limited,24012011,290.00,294.85,289.20,290.40,311978
ENIL.NS,Entertainment Network (India) Limited,24012011,209.00,209.70,205.60,208.
20,16570
ENKEI.NS,Enkei Castalloy Limited,24012011,89.80,89.80,89.80,89.80,14
ENTEGRA.NS,Entegra Limited,24012011,28.05,28.50,27.40,27.75,11434
ERAINFRA.NS,ERAINFRA.NS,24012011,210.65,211.90,210.40,211.45,148931
ESABINDIA.NS,Esab India Ltd,24012011,522.10,532.00,522.10,528.20,723
ESCORTS.NS,Escorts Ltd,24012011,149.00,151.30,147.25,148.95,272620
ESSAROIL.NS,Essar Oil Limited,24012011,128.50,129.00,127.50,128.55,583738
ESSARSHIP.NS,ESSARSHIP.NS,24012011,101.00,103.10,100.35,100.95,16610
ESSDEE.NS,Ess Dee Aluminium Limited,24012011,450.00,450.00,436.20,444.25,840
ESSELPACK.NS,Essel Propack Ltd.,24012011,52.90,53.65,52.00,52.55,55579
EUROCERA.NS,Euro Ceramics Limited,24012011,32.00,32.95,32.00,32.40,1612
EUROMULTI.NS,Euro Multivision Limited,24012011,19.50,20.40,19.50,19.95,2956
EUROTEXIN.NS,Eurotex Industries and Exports Ltd,24012011,28.10,28.10,28.10,28.10
,230
EVEREADY.NS,Eveready Industries India Limited,24012011,50.00,51.00,49.40,49.75,6
9678
EVERESTIN.NS,Everest Industries Limited,24012011,172.90,172.90,164.60,166.80,141
60
EVERONN.NS,Everonn Systems India Limited,24012011,627.75,641.00,624.80,633.15,17
4885
EVINIX.NS,Evinix Accessories Limited,24012011,1.90,1.90,1.80,1.90,131332
EXCELCROP.NS,Excel Crop Care Limited,24012011,268.00,279.90,268.00,275.20,3658
EXCELINDU.NS,Excel Industries Limited,24012011,83.95,89.90,75.20,85.80,95227
EXCELINFO.NS,Excel Infoways Limited,24012011,39.70,40.00,39.30,39.40,49742
EXIDEIND.NS,Exide Industries Ltd.,24012011,136.00,136.90,129.00,132.20,3053661
FACT.NS,Fertilizers and Chemicals Travancore Ltd.,24012011,47.15,48.80,46.80,48.
00,91961
FAGBEARIN.NS,FAG Bearings India Limited,24012011,830.00,832.95,822.25,825.20,601
FAME.NS,FAME.NS,24012011,65.50,68.00,65.50,66.10,3437
FCH.NS,Future Capital Holdings Limited,24012011,161.40,164.90,160.00,160.95,4889
2
FCSSOFT.NS,FCS Software Solutions Limited,24012011,1.35,1.40,1.35,1.40,1874228
FDC.NS,FDC Ltd.,24012011,108.80,111.15,108.55,108.90,66160
FEDDERLOY.NS,Fedders Lloyd Corporation Ltd,24012011,77.90,79.45,76.60,77.95,9858
FEDERALBN.NS,The Federal Bank Ltd,24012011,380.00,381.50,374.60,377.90,252297
FIEMIND.NS,Fiem Industries Limited,24012011,155.20,160.40,155.20,157.90,8284
FINANTECH.NS,Financial Technologies (India) Limited,24012011,719.90,727.00,695.0
0,698.15,608518
FINCABLES.NS,Finolex Cables Ltd.,24012011,50.00,51.60,49.20,49.95,78292
FINPIPE.NS,Finolex Industries Ltd.,24012011,91.80,95.70,89.00,94.90,60223
FIRSTLEAS.NS,First Leasing Company of India Ltd,24012011,69.20,73.00,69.20,71.05
,8410
FIRSTWIN.NS,First Winner Industries Limited,24012011,22.50,22.50,22.10,22.10,19
FKONCO.NS,Fresenius Kabi Oncology Limited,24012011,109.85,112.00,108.60,110.05,6
870
FMGOETZE.NS,Federal-Mogul Goetze (India) Limited.,24012011,167.50,167.50,165.00,
165.15,2140
FORTIS.NS,Fortis Healthcare Limited,24012011,134.30,134.55,132.00,133.00,1122041
FOSECOIND.NS,Foseco India Ltd,24012011,465.00,467.90,460.00,461.60,851
FOURSOFT.NS,Four Soft Limited,24012011,18.75,20.70,18.70,20.00,302018
FSL.NS,Firstsource Solutions Limited,24012011,22.00,22.25,21.80,22.00,725049
GABRIEL.NS,Gabriel India Ltd,24012011,48.30,50.85,48.05,48.40,26107
GAEL.NS,Gujarat Ambuja Exports Limited,24012011,37.45,38.50,37.05,37.40,57812
GAIL.NS,GAIL (India) Limited,24012011,457.00,462.30,454.00,460.20,1155269
GALLANTT.NS,Gallantt Metal Limited,24012011,23.00,23.50,22.50,22.60,13288
GAMMNINFR.NS,GAMMNINFR.NS,24012011,22.00,22.00,21.15,21.25,70220
GAMMONIND.NS,Gammon India Ltd.,24012011,145.05,146.95,141.05,146.15,26511
GANDHITUB.NS,Gandhi Special Tubes Limited,24012011,124.40,126.00,122.45,126.00,6
35
GANESHHOU.NS,GANESH HOUSING CORPORATION LTD.,24012011,183.00,183.00,174.25,175.3
0,4790
GANGOTRI.NS,Gangotri Textiles Limited,24012011,7.50,7.90,7.35,7.50,10520
GARDENSIL.NS,Garden Silk Mills Ltd.,24012011,105.20,112.90,105.10,111.40,21056
GARWALLRO.NS,Garware Wall Ropes Ltd.,24012011,73.00,75.00,72.10,73.30,6198
GARWOFFS.NS,Garware Offshore Services Limited,24012011,122.00,122.00,117.50,117.
85,24229
GATI.NS,GATI LIMITED,24012011,60.00,60.90,59.00,60.00,46414
GDL.NS,Gateway Distriparks Limited,24012011,105.00,106.00,104.50,104.90,9701
GEMINI.NS,Gemini Communication Limited,24012011,23.65,25.00,23.60,25.00,19029
GENESYS.NS,Genesys International Corporation Limited,24012011,252.00,252.00,238.
00,245.15,4034
GENUSPOWE.NS,Genus Power Infrastructures Limited,24012011,18.60,19.00,18.60,18.9
0,45579
GEODESIC.NS,Geodesic Limited,24012011,89.95,90.15,88.15,88.55,90406
GEOJITBNP.NS,Geojit BNP Paribas Financial Services Limited,24012011,28.25,29.10,
27.95,28.80,131775
GEOMETRIC.NS,Geometric Software Solutions Co. Limited,24012011,84.25,84.40,78.65
,80.00,402071
GESHIP.NS,The Great Eastern Shipping Co. Limited,24012011,321.05,332.80,320.00,3
30.00,293334
GHCL.NS,GHCL Limited,24012011,42.50,42.90,42.00,42.05,42718
GICHSGFIN.NS,GIC Housing Finance Ltd,24012011,115.25,115.95,113.00,114.25,100600
GILLANDER.NS,Gillanders Arbuthnot Limited,24012011,105.00,107.35,105.00,105.40,4
555
GILLETTE.NS,Gillette India Limited,24012011,1725.00,1778.95,1725.00,1758.95,1002
GINNIFILA.NS,Ginni Filaments Ltd,24012011,13.35,13.60,13.30,13.30,13446
GIPCL.NS,Gujarat Industries Power Co. Ltd,24012011,91.65,94.90,91.65,94.55,19778
GISOLUTIO.NS,GI Engineering Solutions Limited,24012011,22.00,22.60,22.00,22.35,6
88
GITANJALI.NS,Gitanjali Gems Limited,24012011,210.00,211.95,206.55,207.35,928298
GKWLIMITE.NS,GKW Limited,24012011,600.00,605.00,595.00,595.00,1569
GLAXO.NS,GlaxoSmithKline Pharmaceuticals Limited,24012011,2258.00,2304.00,2230.0
0,2241.40,3794
GLENMARK.NS,Glenmark Pharmaceuticals Ltd.,24012011,320.10,338.90,307.80,332.75,5
49286
GLFL.NS,Gujarat Lease Financing Ltd,24012011,3.75,3.90,3.75,3.85,1769
GLOBALVEC.NS,Global Vectra Helicorp Limited,24012011,38.65,38.65,34.25,35.00,137
1
GLOBUSSPR.NS,Globus Spirits Limited,24012011,149.90,151.00,146.25,148.75,27485
GLODYNE.NS,Glodyne Technoserve Limited,24012011,625.10,764.00,625.10,743.40,2551
98
GLORY.NS,Glory Polyfilms Limited,24012011,6.40,6.60,6.25,6.40,205212
GMBREW.NS,GM Breweries Ltd.,24012011,104.50,107.30,104.50,107.00,1205
GMDCLTD.NS,Gujarat Mineral Development Corporation Limit,24012011,133.40,134.70,
131.40,132.35,286359
GMRINFRA.NS,GMR Infrastructure Limited,24012011,41.20,41.95,40.90,41.20,1018851
GNFC.NS,Gujarat Narmada Valley Fertilizer Co. Ltd.,24012011,113.45,114.90,112.35
,113.80,31361
GOACARBON.NS,Goa Carbon Ltd,24012011,83.00,88.90,82.00,82.65,40444
GODFRYPHL.NS,Godfrey Phillips India Ltd,24012011,2000.00,2003.90,1990.00,1999.90
,33
GODREJCP.NS,Godrej Consumer Products Limited,24012011,407.00,417.20,396.00,399.7
5,336598
GODREJIND.NS,Godrej Industries Ltd.,24012011,185.00,188.45,182.50,186.25,445976
GODREJPRO.NS,Godrej Properties Limited,24012011,594.00,594.75,584.15,586.85,9939
GOKEX.NS,Gokaldas Exports Limited,24012011,109.00,115.00,109.00,111.70,2617
GOKUL.NS,Gokul Refoils and Solvent Limited,24012011,100.65,101.80,98.10,100.95,7
2904
GOLDBEES.NS,Benchmark Mutual Fund - Gold Benchmark Exchan,24012011,1963.00,1964.
30,1958.10,1961.40,53796
GOLDENTOB.NS,Golden Tobacco Limited,24012011,87.50,87.85,86.30,87.50,2542
GOLDIAM.NS,Goldiam International Limited,24012011,38.60,38.90,37.60,37.60,1778
GOLDINFRA.NS,GOLDINFRA.NS,24012011,18.75,19.35,18.75,19.25,35623
GOLDSHARE.NS,UTI Mutual Fund - UTI Gold Exchange Traded Fu,24012011,1969.00,1974
.00,1960.00,1963.40,16867
GOLDTECH.NS,Goldstone Technologies Ltd.,24012011,12.00,12.00,11.40,11.65,24449
GPIL.NS,Godawari Power And Ispat limited,24012011,179.00,180.60,176.00,180.05,32
719
GRABALALK.NS,GRABALALK.NS,24012011,44.75,44.75,39.30,39.30,162
GRANULES.NS,Granules India Limited,24012011,93.50,94.40,92.75,93.00,2615
GRAPHITE.NS,Graphite India Limited,24012011,102.00,102.00,98.50,99.40,45688
GRASIM.NS,Grasim Industries Ltd.,24012011,2415.00,2438.00,2383.60,2396.05,33761
GREAVESCO.NS,Greaves Cotton Limited,24012011,92.80,94.00,91.10,93.10,220142
GREENPLY.NS,Greenply Industries Ltd,24012011,182.10,185.80,180.00,183.15,4496
GRINDWELL.NS,Grindwell Norton Limited,24012011,233.10,237.80,233.10,235.60,7142
GRUH.NS,Gruh Finance Limited,24012011,387.00,397.00,387.00,395.50,12332
GSFC.NS,Gujarat State Fertilizers & Chemicals Ltd.,24012011,345.00,349.90,338.00
,340.10,52134
GSKCONS.NS,GlaxoSmithKline Consumer Healthcare Limited,24012011,2107.10,2138.70,
2080.30,2099.55,4873
GSLNOVA.NS,Gslnova,24012011,5.60,5.60,5.45,5.45,2659
GSPL.NS,Gujarat State Petronet Limited,24012011,102.90,104.85,102.50,104.15,9927
69
GSSAMERIC.NS,GSSAMERIC.NS,24012011,175.85,176.00,166.25,168.20,81425
GTL.NS,GTL Limited,24012011,417.50,425.15,414.50,419.50,31546
GTLINFRA.NS,GTL Infrastructure Limited,24012011,40.70,40.90,40.20,40.30,317077
GTNIND.NS,GTN Industries Limited,24012011,23.15,28.85,23.15,26.95,5217
GTNIND.NS,GTN Industries Limited,24012011,23.15,28.85,23.15,26.95,5217
GTOFFSHOR.NS,Great Offshore Limited,24012011,347.90,348.00,339.00,341.60,25899
GUFICBIO.NS,Gufic Biosciences Limited,24012011,5.80,6.30,5.80,6.15,5356
GUJALKALI.NS,Gujarat Alkalies and Chemicals Ltd.,24012011,130.00,130.90,125.50,
126.30,14723
GUJAPOLLO.NS,Gujarat Apollo Industries Limited,24012011,170.00,170.00,167.10,167
.70,2038
GUJFLUORO.NS,Gujarat Fluorochemicals Ltd,24012011,277.60,278.50,267.50,270.50,41
693
GUJNRECOK.NS,Gujarat NRE Coke Ltd.,24012011,62.80,63.40,60.20,60.45,1467113
GUJRATGAS.NS,Gujarat Gas Co. Ltd,24012011,377.50,380.60,366.00,369.30,31113
GUJSIDHCE.NS,Gujarat Sidhee Cements Ltd,24012011,12.00,12.20,11.80,12.00,78862
GULFOILCO.NS,Gulf Oil Corporation Limited,24012011,92.50,92.80,91.00,91.35,51077
GVKPIL.NS,GVK Power & Infrastructure Limited,24012011,34.65,35.10,34.15,34.75,46
79793
HALONIX.NS,Halonix Limited,24012011,115.50,117.50,113.30,114.05,2518
HANUNG.NS,Hanung Toys and Textiles Limited,24012011,229.95,242.90,226.10,238.20,
1586864
HARITASEA.NS,Harita Seating Systems Limited,24012011,91.80,92.00,82.00,92.00,128
0
HARRMALAY.NS,Harrisons Malayalam Ltd,24012011,89.60,91.30,87.05,88.75,140382
HATHWAY.NS,Hathway Cable And Datacom,24012011,145.95,146.00,139.50,143.00,155362
HAVELLS.NS,Havells India Limited,24012011,366.00,369.35,362.20,367.50,123437
HBLPOWER.NS,HBL Power Systems Limited,24012011,24.25,24.50,24.10,24.25,27228
HBSTOCK.NS,HB Stockholdings Limited,24012011,21.50,22.00,21.50,21.50,4109
HCC.NS,Hindustan Construction Co. Ltd,24012011,40.90,42.25,40.25,41.90,5670967
HCIL.NS,Himadri Chemicals and Industries Ltd,24012011,41.50,42.50,40.15,41.35,51
49
HCL-INSYS.NS,HCL Infosystems Ltd,24012011,107.50,112.45,105.00,111.00,252053
HCLTECH.NS,HCL Technologies Ltd,24012011,510.00,512.50,502.30,508.15,1039256
HDFC.NS,Housing Development Finance Corporation Ltd.,24012011,657.30,676.00,650.
90,669.45,2705161
HDFCBANK.NS,HDFC Bank Ltd,24012011,2095.00,2154.00,2073.00,2148.60,1277416
HDIL.NS,Housing Development and Infrastructure Limite,24012011,160.00,165.00,159
.00,164.30,3014997
HEG.NS,HEG Ltd,24012011,216.45,219.00,213.10,213.75,30612
HEIDELBER.NS,HeidelbergCement India Limited,24012011,41.00,41.75,40.50,41.15,240
33
HELIOSMAT.NS,Helios And Matheson Information Technology Li,24012011,35.50,40.15,
35.50,37.90,79251
HERCULES.NS,HERCULES.NS,24012011,252.50,254.90,244.10,249.15,18125
HERITGFOO.NS,Heritage Foods (India) Ltd.,24012011,200.00,209.40,200.00,209.00,87
7
HEROHONDA.NS,Hero Honda Motors Ltd.,24012011,1769.35,1769.35,1734.35,1744.30,133
201
HEXAWARE.NS,Hexaware Technologies Limited,24012011,121.00,121.10,118.10,118.75,4
11458
HGSL.NS,Hinduja Global Solutions Limited,24012011,355.25,374.00,355.25,369.35,37
24
HIKAL.NS,Hikal Limited,24012011,340.00,343.90,340.00,341.55,185
HILTON.NS,Hilton Metal Forging Limited,24012011,18.00,18.80,18.00,18.65,3305
HIMACHLFU.NS,Himachal Futuristic Communication Ltd,24012011,10.10,10.20,9.95,10.
05,358082
HIMATSEID.NS,Himatsingka Seide Ltd,24012011,44.05,46.40,44.05,46.00,14434
HINDALCO.NS,Hindalco Industries Ltd.,24012011,234.50,235.90,230.20,232.05,465665
1
HINDCOMPO.NS,Hindustan Composites Ltd,24012011,501.50,502.50,501.50,502.50,89
HINDCOPPE.NS,Hindustan Copper Limited,24012011,281.00,285.00,278.15,281.10,42822
HINDDORRO.NS,Hindustan Dorr-Oliver Ltd,24012011,99.00,104.70,97.00,98.35,42837
HINDMOTOR.NS,Hindustan Motors Ltd.,24012011,20.60,20.90,19.90,20.05,868119
HINDNATGL.NS,Hindusthan National Glass & Industries Limite,24012011,257.30,260.0
0,257.05,258.75,676
HINDOILEX.NS,Hindustan Oil Exploration Co. Ltd,24012011,203.20,206.95,202.20,204
.75,660477
HINDPETRO.NS,Hindustan Petroleum Corporation Ltd.,24012011,368.00,372.40,364.55,
369.75,809740
HINDSYNTE.NS,Hind Syntex Ltd.,24012011,4.50,4.50,4.05,4.15,1003
HINDUJAFO.NS,HINDUJAFO.NS,24012011,95.00,99.00,90.00,98.80,96932
HINDUJAVE.NS,Hinduja Ventures Limited,24012011,325.50,329.00,318.95,322.05,3244
HINDUNILV.NS,Hindustan Unilever Limited,24012011,297.80,302.00,296.00,297.95,175
3836
HINDZINC.NS,Hindustan Zinc Ltd.,24012011,1345.50,1376.45,1331.15,1372.25,294369
HIRECT.NS,Hind Rectifiers Limited,24012011,69.45,71.40,69.35,69.95,12105
HITACHIHO.NS,Hitachi Home and Life Solutions (India) Limit,24012011,202.55,223.0
0,202.55,211.80,107377
HITECHGEA.NS,Hi-Tech Gears Ltd.,24012011,114.90,115.10,114.50,114.90,1072
HITECHPLA.NS,Hitech Plast Limited,24012011,105.80,115.80,103.00,103.90,9183
HMT.NS,HMT Ltd.,24012011,70.00,74.85,69.30,70.20,4067346
HOCL.NS,Hindustan Organic Chemicals Ltd,24012011,38.00,40.20,37.90,39.95,21638
HONAUT.NS,HONEYWELL AUTOMATION INDIA LIMITED,24012011,2400.00,2400.00,2341.30,23
45.05,410
HONDAPOWE.NS,Honda Siel Power Products Ltd.,24012011,420.30,429.80,420.00,421.65
,1516
HOPFL.NS,House of Pearl Fashions Limited,24012011,57.30,59.80,57.30,58.30,1171
HORIZONIN.NS,HORIZONIN.NS,24012011,223.05,244.85,223.05,234.60,110
HOTELEELA.NS,Hotel Leela Venture Ltd.,24012011,42.55,43.50,42.50,43.45,186421
HOTELRUGB.NS,HOTELRUGB.NS,24012011,11.50,11.50,11.15,11.15,1301
HOVS.NS,HOV Services Limited,24012011,98.80,107.55,98.80,102.55,374304
HSIL.NS,Hsil,24012011,129.85,131.40,127.70,130.55,45868
HTMEDIA.NS,HT Media Limited,24012011,149.05,150.00,145.00,145.55,11880
HYDRBADIN.NS,Hyderabad Industries Ltd,24012011,460.90,474.70,456.10,467.95,76126
IBN18.NS,IBN18.NS,24012011,94.00,98.90,90.90,94.05,86034
IBPOW.NS,Indiabulls Power Limited,24012011,26.10,26.95,25.90,26.10,221361
IBREALEST.NS,Indiabulls Real Estate Limited,24012011,128.25,129.40,127.30,128.65
,1895764
IBSEC.NS,IBSEC.NS,24012011,19.70,23.10,19.55,21.90,5964261
ICICIBANK.NS,ICICI Bank Ltd,24012011,1065.00,1091.90,1060.00,1083.90,8609403
ICIL.NS,Indo Count Industries Ltd,24012011,14.35,14.95,14.35,14.40,2001
ICRA.NS,ICRA Limited,24012011,1175.90,1233.00,1157.95,1192.95,32730
ICSA.NS,ICSA (India) Limited,24012011,124.00,124.80,123.50,124.05,40150
IDBI.NS,Industrial Development Bank of India Limited,24012011,151.60,153.90,151.
15,152.70,3050603
IDEA.NS,Idea Cellular Limited,24012011,68.25,69.75,67.65,69.40,1265731
IDFC.NS,Infrastructure Development Finance Company Li,24012011,158.70,159.80,157
.10,158.40,2252573
IFBAGRO.NS,IFB Agro Industries Ltd,24012011,75.50,84.25,75.05,82.30,5185
IFBIND.NS,IFB Industries Ltd.,24012011,105.50,125.35,104.65,122.60,109792
IFCI.NS,IFCI Limited,24012011,60.00,60.00,58.25,58.85,8074991
IFGLREFRA.NS,IFGL Refractories Ltd,24012011,40.85,40.90,39.25,39.25,840
IGARASHI.NS,Igarashi Motors India Limited,24012011,72.00,73.60,72.00,72.55,3348
IGL.NS,Indraprastha Gas Limited,24012011,329.85,329.95,324.00,325.15,162982
IGPL.NS,IG Petrochemicals Ltd.,24012011,32.65,32.75,32.00,32.10,882
IMPAL.NS,India Motor Parts and Accessories Limited,24012011,740.00,740.00,648.00
,654.45,2154
IMPEXFERR.NS,Impex Ferro Tech Limited,24012011,10.10,10.50,10.10,10.50,646
INDBANK.NS,Indbank Merchant Banking Services Ltd,24012011,14.00,14.25,13.50,14.0
0,35407
INDHOTEL.NS,Indian Hotels Co. Ltd.,24012011,96.05,99.10,95.75,98.80,1145350
INDIABULL.NS,Indiabulls Financial Services Limited,24012011,170.90,170.95,164.50
,166.20,413737
INDIACEM.NS,India Cements Ltd.,24012011,99.00,99.95,98.35,98.75,264796
INDIAGLYC.NS,India Glycols Ltd,24012011,136.10,138.85,135.35,136.55,10049
INDIAINFO.NS,India Infoline Limited,24012011,77.90,81.55,76.35,80.90,2565570
INDIANB.NS,Indian Bank,24012011,221.90,235.00,221.00,234.05,1481196
INDIANCAR.NS,Indian Card Clothing Co. Ltd.,24012011,125.00,129.55,125.00,128.45,
339
INDIANHUM.NS,Indian Hume Pipe Co. Ltd,24012011,133.20,137.00,133.20,136.15,4235
INDLMETER.NS,IMP Power Ltd,24012011,72.60,80.95,70.30,78.30,6923
INDNIPPON.NS,India Nippon Electricals Limited,24012011,250.00,250.95,245.75,250.
95,193
INDOASIFU.NS,Indo Asian Fusegear Limited,24012011,82.00,86.00,82.00,84.95,5045
INDOCO.NS,Indoco Remedies Limited,24012011,459.70,464.00,458.75,462.80,2911
INDORAMA.NS,Indo Rama Synthetics (India) Limited,24012011,70.00,72.65,68.50,69.7
5,85252
INDOTECH.NS,Indo Tech Transformers Limited,24012011,188.00,192.00,188.00,190.15,
3706
INDOWIND.NS,Indowind Energy Limited,24012011,25.65,26.45,25.20,26.05,109795
INDRAMEDC.NS,Indraprastha Medical Corporation Ltd.,24012011,39.00,39.45,38.20,39
.20,54466
INDSWFTLA.NS,Ind-Swift Laboratories Ltd.,24012011,101.95,103.80,101.00,101.75,49
202
INDSWFTLT.NS,Ind-Swift Limited,24012011,31.90,31.90,31.15,31.45,9779
INDUSFILA.NS,Indus Fila Limited,24012011,25.00,26.00,24.70,25.40,2312
INDUSINDB.NS,IndusInd Bank Limited,24012011,234.65,240.75,232.95,238.70,2680475
INEABS.NS,INEOS ABS (India) Limited,24012011,404.00,404.00,395.00,396.30,774
INFINITE.NS,Infinite Computer Sol Limited,24012011,198.50,203.00,193.00,194.15,5
746
INFODRIVE.NS,Info Drive Software Limited,24012011,18.00,21.85,18.00,21.85,36119
INFOMEDIA.NS,Infomedia India Limited,24012011,21.00,22.00,21.00,21.75,40441
INFOSYSTC.NS,Infosys Technologies Ltd.,24012011,3240.00,3290.00,3227.30,3284.65,
937670
INFOTECEN.NS,Infotech Enterprises Ltd,24012011,163.00,171.50,155.00,169.10,22115
INGERRAND.NS,Ingersoll Rand (India) Ltd.,24012011,454.95,454.95,447.00,450.45,74
10
INGVYSYAB.NS,ING Vysya Bank Limited,24012011,323.90,324.30,319.00,321.55,65861
INOXLEISU.NS,INOX Leisure Limited,24012011,60.00,61.95,60.00,61.45,117182
INSECTICI.NS,Insecticides (India) Limited,24012011,253.50,259.35,253.50,256.70,5
7254
IOB.NS,Indian Overseas Bank,24012011,128.40,133.20,128.40,131.30,967938
IOC.NS,Indian Oil Corporation Ltd,24012011,327.80,334.60,325.25,329.85,1228802
IOLN.NS,IOLN.NS,24012011,10.60,11.50,10.50,10.60,7581
IPCALAB.NS,IPCA Laboratories Ltd.,24012011,324.80,328.00,319.30,320.85,20929
IPRINGLTD.NS,IP Rings Limited,24012011,84.80,92.00,84.80,92.00,11
IRB.NS,IRB.NS,24012011,214.50,215.60,211.10,214.05,248038
ISMTLTD.NS,ISMT Limited,24012011,58.60,59.90,58.10,58.60,97087
ISPATIND.NS,Ispat Industries Limited,24012011,25.70,25.70,25.15,25.20,5984186
ITC.NS,ITC Ltd.,24012011,169.95,170.45,168.00,169.10,5123983
ITDCEM.NS,ITD Cementation India Limited,24012011,229.00,232.00,228.00,229.10,157
8
ITI.NS,ITI Ltd.,24012011,40.35,41.15,39.75,40.20,663424
IVC.NS,IL&FS Investment Managers Limited,24012011,36.10,37.50,35.90,36.00,447599
IVP.NS,IVP Ltd.,24012011,47.25,48.90,47.25,47.40,4751
IVRCLINFR.NS,IVRCL Infrastructures & Projects Ltd.,24012011,100.00,104.80,98.45,
99.00,1275226
JAGRAN.NS,Jagran Prakashan Limited,24012011,121.60,126.90,121.55,126.05,37597
JAGSNPHAR.NS,Jagsonpal Pharmaceuticals Ltd.,24012011,21.00,21.10,20.70,20.95,581
4
JAIBALAJI.NS,Jai Balaji Industries Limited,24012011,194.00,223.00,194.00,210.20,
472616
JAICORPLT.NS,Jai Corp Limited,24012011,193.50,197.00,192.00,194.55,127426
JAINSTUDI.NS,Jain Studios Limited,24012011,9.25,9.65,9.20,9.65,1705
JAYAGROGN.NS,Jayant Agro Organics Ltd.,24012011,106.40,106.40,103.00,103.55,2528
3
JAYBARMAR.NS,Jay Bharat Maruti Ltd,24012011,92.00,93.90,91.30,92.80,4431
JAYNECOIN.NS,JAYNECOIN.NS,24012011,29.75,29.90,28.80,28.95,67118
JAYSREETE.NS,Jayshree Tea & Industries Ltd,24012011,176.60,180.00,176.10,176.65,
25604
JBCHEPHAR.NS,JB Chemicals & Pharmaceuticals Ltd.,24012011,129.50,130.30,127.00,1
27.60,49267
JBFIND.NS,JBF Industries Ltd.,24012011,175.70,178.00,172.60,173.95,135497
JCTEL.NS,JCTEL.NS,24012011,1.45,1.55,1.45,1.45,180286
JDORGOCHE.NS,JD Orgochem Limited,24012011,3.15,3.40,3.15,3.15,31
JENSONICO.NS,Jenson & Nicholson (India) Ltd,24012011,4.45,4.55,4.40,4.55,19898
JETAIRWAY.NS,Jet Airways (India) Ltd.,24012011,595.20,613.90,592.00,610.45,97058
7
JHS.NS,JHS Svendgaard Laboratories Limited,24012011,90.05,94.85,90.05,93.00,4282
JIKIND.NS,JIK Industries Limited,24012011,9.45,10.15,9.45,9.65,6244
JINDALPHO.NS,Jindal Photo Limited,24012011,198.75,201.35,194.30,196.10,86256
JINDALPOL.NS,Jindal Poly Films Limited,24012011,479.50,485.25,467.00,469.50,2967
09
JINDALSTE.NS,Jindal Steel & Power Ltd.,24012011,707.70,710.00,694.20,700.15,7232
71
JINDALSWH.NS,Jindal South West Holdings Limited,24012011,1181.00,1237.00,1181.00
,1219.55,46937
JINDCOT.NS,Jindal Cotex Limited,24012011,102.10,104.50,102.10,103.35,12822
JINDRILL.NS,Jindal Drilling And Industries Limited,24012011,476.40,477.60,470.60
,472.40,6480
JISLJALEQ.NS,Jain Irrigation Systems Limited,24012011,216.00,227.00,215.95,225.8
5,440833
JKCEMENT.NS,JK Cement Limited,24012011,138.00,139.40,134.05,135.75,5254
JKIL.NS,JKIL.NS,24012011,147.00,151.00,145.00,149.40,35605
JKLAKSHMI.NS,JK Lakshmi Cement Limited,24012011,51.00,51.00,50.00,50.30,79935
JKPAPER.NS,JK Paper Limited,24012011,51.40,57.25,51.00,53.45,447755
JKTYRE.NS,JK Tyre & Industries Limited,24012011,117.50,121.85,117.00,119.85,3515
6
JMCPROJEC.NS,JMC Projects (India) Ltd.,24012011,176.00,176.00,170.00,172.80,584
5
JMFINANCI.NS,JM Financial Limited,24012011,28.70,29.15,28.10,28.35,434993
JMTAUTOLT.NS,JMT Auto Limited,24012011,91.75,92.40,88.55,88.55,535
JOCIL.NS,Jocil Limited,24012011,309.70,309.70,295.00,300.50,3474
JPASSOCIA.NS,Jaiprakash Associates Limited,24012011,92.00,92.95,91.50,92.55,5488
369
JPPOWER.NS,Jppower,24012011,49.50,50.15,49.25,49.95,235959
JSL.NS,JSL Limited,24012011,98.20,99.70,98.00,98.40,24412
JSWENERGY.NS,JSW Energy Limited,24012011,87.90,88.20,85.40,86.05,796093
JSWSTEEL.NS,JSW Steel Limited,24012011,1023.80,1044.00,1016.30,1031.80,994265
JUBILANT.NS,Jubilant Organosys Limited,24012011,254.00,254.35,241.25,245.10,3284
6
JUBLFOOD.NS,Jubilant Foodworks Limited,24012011,597.00,610.00,594.95,599.70,2299
75
JUMBO.NS,Jumbo Bag Limited,24012011,34.10,36.00,33.70,34.10,5366
JUNIORBEE.NS,Benchmark Mutual Fund-Nifty Junior Benchmark ,24012011,115.00,115.3
9,113.12,113.66,63771
JUPITER.NS,Jupiter Bioscience Limited,24012011,31.45,32.40,30.20,30.55,8266680
JYOTHYLAB.NS,Jyothy Laboratories Limited,24012011,273.00,275.00,256.50,258.55,94
820
JYOTISTRU.NS,Jyoti Structures Ltd,24012011,119.80,119.90,116.25,117.80,54429
KABRAEXTR.NS,Kabra Extrusion Technik Ltd,24012011,69.00,69.50,65.70,66.45,10121
KAJARIACE.NS,Kajaria Ceramics Ltd,24012011,74.30,75.00,73.20,74.70,159795
KAKATCEM.NS,Kakatiya Cement Sugar & Industries Ltd,24012011,76.50,78.80,75.50,76
.90,3107
KALECONSU.NS,Kale Consultants Limited,24012011,97.75,101.95,97.75,98.85,26491
KALINDEE.NS,Kalindee Rail Nirman (Engineers) Limited,24012011,184.50,188.00,184.
50,185.90,348415
KALPATPOW.NS,Kalpataru Power Transmission Ltd,24012011,151.00,151.75,145.40,146.
00,58238
KALYANIFR.NS,Kalyani Forge Limited,24012011,151.30,160.00,151.25,160.00,445
KAMATHOTE.NS,Kamat Hotels (I) Ltd,24012011,94.80,99.75,94.80,98.80,5237
KANORICHE.NS,Kanoria Chemicals & Industries Ltd,24012011,32.05,33.00,31.50,31.90
,5462
KANSAINER.NS,Kansai Nerolac Paints Limited,24012011,900.00,903.00,895.00,895.80,
1164
KARURVYSY.NS,Karur Vysya Bank Ltd,24012011,513.55,518.90,511.20,512.35,28888
KAUSHALYA.NS,Kaushalya Infrastructure Development Corporat,24012011,13.15,13.90,
13.15,13.75,6096
KAVVERITE.NS,Kavveri Telecom Products Limited,24012011,120.85,120.85,116.50,117.
50,48085
KCP.NS,KCP Ltd,24012011,28.50,29.10,28.50,28.75,24206
KCPSUGIND.NS,KCP Sugar and Industries Corporation Ltd.,24012011,18.25,18.90,18.2
5,18.65,21344
KEI.NS,KEI Industries Limited,24012011,27.90,28.25,27.55,27.85,31437
KEMROCK.NS,Kemrock Industries and Exports Limited,24012011,497.00,519.40,497.00,
516.75,2430
KERNEX.NS,Kernex Microsystems (India) Limited,24012011,157.00,158.85,155.25,156.
00,55892
KESARENT.NS,Kesar Enterprises Ltd.,24012011,56.15,56.50,55.50,56.50,1243
KESORAMIN.NS,Kesoram Industries Ltd.,24012011,220.95,222.80,216.25,218.00,17530
KFA.NS,Kingfisher Airlines Limited,24012011,56.75,58.70,56.00,57.70,2085630
KGL.NS,Karuturi Global Limited,24012011,21.05,21.75,20.50,20.60,791207
KHAITANEL.NS,Khaitan Electricals Limited,24012011,128.05,134.00,128.05,132.50,37
4
KHAITANLT.NS,KHAITANLT.NS,24012011,37.95,37.95,36.70,37.80,1051
KHANDSE.NS,Khandwala Securities Limited,24012011,18.40,18.40,18.05,18.10,1519
KIL.NS,Kamdhenu Ispat Limited,24012011,21.55,21.80,21.35,21.50,7473
KINETICMO.NS,Kinetic Motor Company Limited,24012011,25.15,26.10,25.15,25.75,1683
8
KIRIDYES.NS,KIRIDYES.NS,24012011,382.80,389.05,372.25,374.50,41125
KKCL.NS,Kewal Kiran Clothing Limited,24012011,576.00,579.90,570.00,575.05,319
KLGSYSTEL.NS,KLG Systel Ltd.,24012011,80.40,80.45,78.30,78.70,45677
KMSUGAR.NS,K.M.Sugar Mills Limited,24012011,4.45,4.45,4.20,4.35,11309
KNRCON.NS,KNRCON.NS,24012011,155.00,155.00,147.20,150.15,3400
KOHINOOR.NS,Kohinoor Foods Limited,24012011,50.00,50.65,49.65,49.85,23635
KOLTEPATI.NS,Kolte - Patil Developers Limited,24012011,46.00,49.00,46.00,48.10,6
1585
KOPDRUGS.NS,KDL Biotech Limited,24012011,9.10,9.80,9.10,9.55,8582
KOPRAN.NS,Kopran Ltd.,24012011,35.55,36.50,35.10,35.40,26017
KOTAKBANK.NS,Kotak Mahindra Bank Limited,24012011,415.10,422.40,410.15,414.15,60
1036
KOTAKGOLD.NS,Kotak Mutual Fund - Gold Exchange Traded Fund,24012011,1970.00,1970
.00,1956.05,1959.10,53512
KOTAKNIFT.NS,Kotak Nifty Limited,24012011,575.00,580.00,574.00,580.00,436
KOTAKPSUB.NS,Kotak Mahindra Mutual Fund,24012011,440.00,447.00,440.00,446.00,325
KOTARISUG.NS,Kothari Sugars And Chemicals Limited,24012011,7.90,8.00,7.70,7.95,8
711
KOTHARIPE.NS,Kothari Petrochemicals Ltd,24012011,7.25,7.75,7.05,7.70,7821
KOTHARIPR.NS,Kothari Products Ltd.,24012011,398.90,403.00,395.50,402.20,176
KOUTONS.NS,Koutons Retail India Limited,24012011,41.10,42.85,37.90,41.95,97163
KPIT.NS,KPIT Cummins Infosystems Limited,24012011,159.90,165.45,159.90,164.45,80
0986
KPRMILL.NS,K.P.R. Mill Limited,24012011,170.20,178.00,170.20,174.20,25061
KRBL.NS,KRBL Limited,24012011,36.85,37.35,36.25,36.40,282157
KRISHNAEN.NS,KRISHNAEN.NS,24012011,3.50,3.75,3.20,3.40,54843
KSBPUMPS.NS,KSB Pumps Ltd.,24012011,493.05,496.95,490.10,494.00,372
KSCL.NS,Kaveri Seed Company Limited,24012011,328.00,328.00,310.00,312.80,13323
KSE.NS,KSE Limited,24012011,172.80,175.15,172.80,175.15,2
KSERAPRO.NS,K Sera Sera Productions Limited,24012011,11.05,11.10,11.00,11.00,113
7168
KSK.NS,KSK Energy Ventures Limited,24012011,107.90,120.90,107.15,116.10,1141832
KSOILS.NS,K S Oils Limited,24012011,41.20,42.30,41.20,42.10,396342
KTKBANK.NS,The Karnataka Bank Limited,24012011,149.90,152.65,149.90,151.15,35830
2
LAKPRE.NS,Lakshmi Precision Screws Limited,24012011,57.30,58.20,55.85,57.60,874
LAKSHMIEF.NS,Lakshmi Energy and Foods Limited,24012011,58.00,59.80,57.30,57.90,6
6234
LAKSHMIMI.NS,Lakshmi Mills Co,24012011,1950.00,1989.80,1925.00,1988.60,33
LAKSHVILA.NS,Lakshmi Vilas Bank Ltd,24012011,107.50,109.50,106.80,107.40,62592
LANCOIN.NS,Lanco Industries Ltd,24012011,46.50,47.40,45.20,45.30,10753
LAOPALA.NS,La Opala RG Limited,24012011,65.65,68.80,65.65,68.50,1514
LAXMIMACH.NS,Lakshmi Machine Works Ltd.,24012011,2190.00,2275.00,2190.00,2247.25
,3139
LCCINFOTE.NS,LCC Infotech Limited,24012011,1.05,1.05,0.95,1.00,98286
LGBFORGE.NS,LGB Forge Limited,24012011,3.30,3.50,3.25,3.30,13067
LIBERTSHO.NS,Liberty Shoes Ltd,24012011,102.50,103.80,102.00,102.25,24076
LICHSGFIN.NS,LIC Housing Finance Ltd,24012011,195.00,197.55,187.80,189.85,185659
48
LIQUIDBEE.NS,Benchmark Asset Management Company Private Li,24012011,999.99,1000.
01,999.99,1000.00,75632
LITL.NS,Lanco Infratech Limited,24012011,54.50,55.00,54.00,54.35,845552
LLOYDELEN.NS,Lloyd Electric & Engineering Ltd,24012011,68.50,69.25,67.00,67.65,3
6013
LLOYDFIN.NS,Lloyds Finance Ltd.,24012011,2.10,2.10,1.55,1.65,327680
LLOYDSTEE.NS,Lloyds Steel Industries Ltd.,24012011,22.00,22.70,20.65,20.95,23764
26
LML.NS,LML Ltd.,24012011,11.25,11.25,10.95,10.95,164341
LOGIXMICR.NS,Logix Microsystems Limited,24012011,23.10,23.60,23.00,23.25,23234
LOKESHMAC.NS,LOKESH MACHINES LIMITED,24012011,46.00,48.10,46.00,47.75,6623
LOTUSEYE.NS,Lotus Eye Care Hospital Limited,24012011,13.05,13.15,12.90,12.95,185
36
LPDC.NS,Landmark Property Development Company Limited,24012011,3.45,3.65,3.35,3.
50,13948
LT.NS,Larsen & Toubro Limited,24012011,1665.00,1670.00,1646.70,1658.85,1378044
LUMAXAUTO.NS,Lumax Automotive Systems Limited,24012011,41.80,42.00,40.60,41.80,2
933
LUMAXIND.NS,Lumax Industries Ltd,24012011,398.00,398.00,370.25,387.95,267
LUMAXTECH.NS,Lumax Auto Technologies Limited,24012011,163.25,172.95,163.25,170.9
5,2079
LUPIN.NS,Lupin Limited,24012011,459.85,470.00,459.85,469.15,591755
LYKALABS.NS,Lyka Labs Ltd,24012011,25.60,25.90,25.25,25.45,7433
MADHAV.NS,Madhav Marbles and Granites Limited,24012011,24.60,25.60,24.30,25.00,1
515
MADHUCON.NS,Madhucon Projects Limited,24012011,95.20,95.25,88.00,88.70,81840
MADRASCEM.NS,Madras Cements Ltd.,24012011,95.25,96.40,95.05,96.10,34869
MADRASFER.NS,MADRASFER.NS,24012011,18.50,20.45,18.50,20.10,235748
MAGMA.NS,Magma Shrachi Finance Limited,24012011,65.50,66.50,64.00,64.25,370107
MAGNUM.NS,Magnum Ventures Limited,24012011,8.00,8.10,7.80,7.90,12098
MAHABANK.NS,Bank of Maharashtra,24012011,60.70,62.40,60.70,61.90,132597
MAHINDFOR.NS,Mahindra Forgings Limited,24012011,76.20,78.00,76.20,76.60,11202
MAHINDUGI.NS,Mahindra Ugine Steel Co. Ltd,24012011,59.05,63.75,59.05,62.35,15808
MAHLIFE.NS,Mahindra Lifespace Developers Limited,24012011,333.00,339.00,324.00,3
30.95,308037
MAHSCOOTE.NS,Maharashtra Scooters Ltd,24012011,361.25,381.00,361.25,380.95,138
MAHSEAMLE.NS,Maharashtra Seamless Ltd,24012011,345.50,348.00,343.00,343.90,13228
MALUPAPER.NS,Malu Paper Mills Limited,24012011,13.15,13.55,13.05,13.50,632
MALWACOTT.NS,Malwa Cotton Spg. Mills Ltd,24012011,44.65,53.00,43.60,47.10,14168
MANAKSIA.NS,Manaksia Limited,24012011,77.05,82.30,76.80,78.45,69209
MANALIPET.NS,Manali Petrochemical Ltd,24012011,14.05,14.25,13.90,13.95,67208
MANALU.NS,Man Aluminium Limited,24012011,52.15,53.60,51.00,51.45,3667
MANGALAM.NS,Mangalam Drugs And Organics Limited,24012011,15.50,15.50,14.90,15.00
,3501
MANGCHEFE.NS,MANGCHEFE.NS,24012011,38.50,38.75,37.80,38.55,351514
MANGLMCEM.NS,Mangalam Cement Ltd,24012011,129.90,129.90,120.45,123.35,11861
MANGTIMBE.NS,Mangalam Timber Products Ltd,24012011,18.75,18.80,18.40,18.40,971
MANINDS.NS,Man Industries (India) Ltd.,24012011,69.00,69.50,68.00,68.45,17727
MANUGRAPH.NS,Manugraph India Ltd.,24012011,54.40,55.95,53.30,54.95,3666
MARALOVER.NS,Maral Overseas Ltd,24012011,16.50,16.95,16.15,16.60,2315
MARG.NS,Marg Limited,24012011,131.95,132.35,128.00,131.10,14606
MARICO.NS,Marico Limited,24012011,129.00,130.70,125.70,126.75,152500
MARKSANS.NS,Marksans Pharma Limited,24012011,3.40,3.40,3.25,3.30,231140
MARUTI.NS,Maruti Udyog Limited,24012011,1269.00,1299.95,1255.00,1292.50,285343
MASTEK.NS,Mastek Ltd,24012011,168.00,169.00,166.00,168.10,214278
MAWANASUG.NS,Mawana Sugars Limited,24012011,26.00,27.15,25.05,27.00,10188
MAX.NS,Max India Ltd,24012011,145.00,147.75,143.80,145.10,111010
MAXWELL.NS,Maxwell Industries Limited,24012011,17.45,17.85,17.25,17.60,1205
MAYTASINF.NS,Maytas Infra Limited,24012011,181.25,184.80,180.55,182.80,55074
MBECL.NS,Mcnally Bharat Engineering Company Limited,24012011,225.00,234.40,222.1
5,231.15,21630
MBLINFRA.NS,MBL Infrastructures Limited,24012011,200.50,201.85,194.15,196.50,607
7
MCDHOLDIN.NS,McDowell Holdings Limited,24012011,118.80,119.00,116.50,117.50,2139
19
MCDOWELL-.NS,United Spirits Limited,24012011,1300.00,1305.90,1256.90,1281.55,178
751
MCLEODRUS.NS,Mcleod Russel India Limited,24012011,219.95,219.95,215.20,216.80,24
7569
MEGASOFT.NS,Megasoft Limited,24012011,26.05,27.00,26.05,26.55,3848
MEGH.NS,Meghmani Organics Limited,24012011,17.05,17.35,16.75,16.80,63005
MELSTAR.NS,Melstar Information Technologies Ltd.,24012011,9.50,9.50,9.45,9.50,14
52
MERCK.NS,Merck Limited,24012011,680.00,681.95,672.10,675.05,4175
MHRIL.NS,Mahindra Holidays & Resorts India Limited,24012011,370.15,386.00,367.00
,384.75,2194
MIC.NS,MIC Electronics Limited,24012011,33.00,33.20,31.65,32.95,141650
MICROTECH.NS,Micro Technologies (India) Limited,24012011,146.90,150.00,144.60,14
8.45,16810
MID-DAY.NS,Mid-Day Multimedia Limited,24012011,7.85,7.85,7.85,7.85,16057
MINDAIND.NS,Minda Industries Limited,24012011,300.00,300.00,284.95,288.15,1274
MINDTREE.NS,MindTree Consulting Limited,24012011,548.00,550.00,541.40,547.70,165
46
MIRCELECT.NS,MIRC Electronics Ltd.,24012011,23.00,23.40,22.15,22.25,98677
MIRZAINT.NS,Mirza International Limited,24012011,24.00,24.00,22.85,23.05,45689
MLL.NS,Mercator Lines Limited,24012011,49.90,50.60,49.70,50.20,569439
MMFL.NS,MM Forgings Ltd.,24012011,121.25,125.95,119.55,120.30,1237
MMTC.NS,MMTC Limited,24012011,1061.20,1074.00,1060.00,1064.35,6082
MONNETISP.NS,Monnet Ispat Ltd,24012011,559.00,621.05,552.05,597.75,454329
MONSANTO.NS,Monsanto India Limited,24012011,1716.00,1734.45,1710.25,1713.65,491
MORARJETE.NS,MORARJETE.NS,24012011,22.00,23.45,22.00,22.50,1549
MOREPENLA.NS,Morepen Laboratories Ltd,24012011,5.70,5.85,5.65,5.70,65842
MOSERBAER.NS,Moser-Baer (I) Ltd,24012011,56.30,59.40,55.30,58.75,677089
MOTHERSUM.NS,Motherson Sumi Systems Ltd.,24012011,168.50,173.45,168.50,171.50,16
141
MOTILALOF.NS,Motilal Oswal Financial Services Limited,24012011,158.00,160.00,147
.20,158.55,63905
MOTOGENFI.NS,The Motor & General Finance Ltd,24012011,46.25,47.50,46.00,47.00,33
54
MPHASIS.NS,MphasiS Limited,24012011,693.70,694.50,680.10,683.70,323184
MPSLTD.NS,Mpsltd,24012011,40.70,40.70,39.35,39.55,1848
MRF.NS,MRF Ltd.,24012011,6649.00,6742.00,6567.05,6635.15,8387
MRO-TEK.NS,MRO-TEK Limited,24012011,22.25,22.25,20.35,21.30,33686
MRPL.NS,Mangalore Refinery and Petrochemicals Ltd.,24012011,71.10,71.35,69.45,69
.90,746848
MSPL.NS,MSP Steel & Power Limited,24012011,62.40,70.40,62.00,67.20,561414
MTNL.NS,Mahanagar Telephone Nigam Ltd.,24012011,51.95,52.40,51.30,51.95,496546
MUDRA.NS,Mudra Lifestyle Limited,24012011,57.25,58.50,57.25,58.30,82070
MUKANDENG.NS,Mukand Engineers Limited,24012011,36.90,38.20,36.20,37.00,6532
MUKANDLTD.NS,Mukand Limited,24012011,54.05,55.25,53.65,54.00,6584
MUKTAARTS.NS,Mukta Arts Ltd.,24012011,47.00,50.50,47.00,48.20,2647
MUNDRAPOR.NS,Mundra Port and Special Economic Zone Limited,24012011,140.40,144.5
0,139.75,142.25,657683
MUNJALAU.NS,Munjal Auto Industries Limited,24012011,117.40,120.50,117.40,120.15,
3304
MUNJALSHO.NS,Munjal Showa Ltd,24012011,48.25,51.20,48.25,51.05,6335
MURLIIND.NS,Murli Industries Limited,24012011,39.00,41.00,39.00,39.80,19284
MURUDCERA.NS,Murudeshwar Ceramics Ltd,24012011,21.70,22.10,21.55,21.65,4470
MVL.NS,MVL Limited,24012011,30.00,31.45,29.50,31.25,978759
MVLIND.NS,MVL Industries Limited,24012011,20.40,20.80,20.00,20.40,1179
MYSOREBAN.NS,State Bank Of MySore,24012011,677.40,678.00,650.40,656.80,2774
NAGARCONS.NS,Nagarjuna Construction Co. Ltd,24012011,114.60,118.50,114.50,117.80
,216646
NAGARFERT.NS,Nagarjuna Fertiliser & Chemicals Ltd.,24012011,30.20,30.60,30.05,30
.30,2106143
NAGREEKCA.NS,Nagreeka Capital & Infrastructure Limited,24012011,35.40,35.40,34.2
0,34.45,15
NAGREEKEX.NS,Nagreeka Exports Limited,24012011,36.00,36.00,35.00,35.90,1329
NAHARCAP.NS,NAHARCAP.NS,24012011,75.60,78.00,74.30,75.05,8465
NAHARINDU.NS,Nahar Industrial Enterprises Limited,24012011,68.20,70.50,68.20,70.
45,442
NAHARINVS.NS,Nahar Investments and Holding Limited,24012011,37.50,40.25,37.50,38
.45,6157
NAHARSPIN.NS,Nahar Spinning Mills Ltd.,24012011,110.55,116.50,110.55,115.05,2322
6
NANDAN.NS,Nandan Exim Limited,24012011,2.20,2.25,2.10,2.15,117180
NATCOPHAR.NS,Natco Pharma Limited,24012011,302.00,312.00,296.10,302.70,186078
NATIONALU.NS,National Aluminium Company Limited,24012011,380.05,381.60,380.00,38
0.10,9649
NATNLSTEE.NS,NATIONAL STEEL AND AGRO INDUSTRIES LIMITED,24012011,20.70,21.60,20.
70,20.90,62877
NAVINFLUO.NS,Navin Fluorine International Limited,24012011,290.85,294.85,290.00,
290.85,15279
NAVNETPUB.NS,Navneet Publications Ltd.,24012011,63.65,64.90,63.50,64.25,336126
NBVENTURE.NS,Nava Bharat Ventures Limited,24012011,319.60,323.85,317.50,320.20,1
4834
NCLIND.NS,NCL Industries Limited,24012011,28.20,28.30,27.50,28.25,1585
NDTV.NS,New Delhi Television Limited,24012011,82.00,83.60,82.00,82.60,29175
NECLIFE.NS,Nectar Lifesciences Limited,24012011,27.30,28.50,27.20,28.10,44043
NELCAST.NS,Nelcast Limited,24012011,130.90,133.90,128.00,129.90,155060
NELCO.NS,NELCO Limited,24012011,102.50,103.80,101.40,102.00,77743
NEOCURE.NS,Neocure Therapeutics Ltd,24012011,3.80,4.00,3.75,3.80,6334
NEPCMICON.NS,NEPC India Ltd,24012011,5.30,5.50,5.20,5.25,25445
NESCO.NS,NESCO.NS,24012011,506.90,508.75,496.60,500.85,1331
NESTLEIND.NS,Nestle India Limited,24012011,3589.00,3685.00,3417.00,3664.65,10850
NETWORK18.NS,Network 18 Fincap Limited,24012011,142.00,143.00,141.00,141.35,1049
7
NEULANDLA.NS,Neuland Laboratories Ltd,24012011,120.10,127.50,120.10,124.20,525
NEYVELILI.NS,Neyveli Lignite Corporation Limited,24012011,121.50,122.30,120.00,1
21.30,90332
NFL.NS,National Fertilizers Limited,24012011,100.55,108.40,98.20,107.50,561482
NHPC.NS,NHPC Limited,24012011,26.85,27.00,26.70,26.85,5680400
NICCO.NS,Nicco Corporation Limited,24012011,3.90,3.95,3.70,3.70,3122
NIFTYBEES.NS,Benchmark Mutual Fund,24012011,582.00,586.00,576.20,583.56,56675
NIITLTD.NS,NIIT Limited,24012011,57.30,57.40,56.10,57.05,210139
NIITTECH.NS,NIIT Technologies Limited,24012011,208.50,211.60,203.00,209.00,85647
NILKAMAL.NS,Nilkamal Limited,24012011,330.00,330.00,311.05,317.95,11046
NIPPOBATR.NS,Nippo Batteries Co. Limited,24012011,424.00,425.00,415.00,416.95,11
9
NIRMA.NS,Nirma Ltd.,24012011,252.00,252.00,246.00,250.35,95116
NISSAN.NS,NISSAN.NS,24012011,3.00,3.05,2.95,3.00,144476
NITCO.NS,Nitco Tiles Limited,24012011,62.05,63.25,61.10,62.40,8368
NITINFIRE.NS,Nitin Fire Protection Industries Limited,24012011,71.70,73.90,67.00
,73.35,29167
NITINSPIN.NS,Nitin Spinners Limited,24012011,11.50,12.60,11.50,12.30,38516
NMDC.NS,NMDC.NS,24012011,272.15,273.90,269.00,269.75,78038
NOCIL.NS,National Organic Chemical Industries Ltd.,24012011,18.10,18.25,17.80,17
.90,242745
NOIDATOLL.NS,Noida Toll Bridge Company Ltd,24012011,27.65,28.10,27.50,27.75,1898
90
NORBTEAEX.NS,Norben Tea & Exports Ltd.,24012011,10.60,10.95,10.40,10.60,16941
NORTHGATE.NS,Northgate Technologies Limited,24012011,15.10,15.40,15.00,15.15,154
12
NOVOPANIN.NS,Novopan Industries Limited,24012011,31.45,33.00,31.45,32.25,1630
NRBBEARIN.NS,NRB Bearing Limited,24012011,52.40,52.40,47.60,49.80,20675
NRC.NS,NRC Ltd.,24012011,6.80,7.75,6.80,7.30,34427
NSIL.NS,Nalwa Sons Investments Limited,24012011,901.00,919.50,886.00,903.50,161
NTPC.NS,NTPC Limited,24012011,189.45,193.80,189.45,192.65,1573009
NUCHEM.NS,Nuchem Ltd,24012011,5.85,6.10,5.85,6.00,1999
NUCLEUS.NS,Nucleus Software Exports Limited,24012011,118.90,122.50,115.00,115.45
,99672
NUMERICPW.NS,Numeric Power Systems Limited,24012011,273.00,273.40,264.95,267.10,
5159
NUTEK.NS,Nu Tek India Limited,24012011,17.00,17.80,16.85,17.25,812836
OCL.NS,OCL India Ltd.,24012011,108.50,108.50,103.50,104.50,7025
OFSS.NS,Oracle Financial Services Software Limited,24012011,2244.65,2400.00,2165
.40,2280.60,25398
OIL.NS,Oil India Limited,24012011,1050.00,1270.00,1050.00,1266.65,10771
OILCOUNTU.NS,Oil Country Tubular Ltd,24012011,85.90,88.50,82.35,84.05,48012
OISL.NS,OCL Iron and Steel Limited,24012011,60.00,62.00,59.50,61.05,23673
OMAXAUTO.NS,OMAX AUTOS LIMITED,24012011,45.45,46.50,45.45,46.25,5762
OMAXE.NS,Omaxe Limited,24012011,130.25,144.70,130.25,141.80,144919
OMNITECH.NS,Omnitech Infosolutions Limited,24012011,185.00,185.00,176.00,176.40,
11731
ONGC.NS,Oil & Natural Gas Corpn Ltd,24012011,1118.00,1144.00,1109.00,1138.25,722
323
ONMOBILE.NS,ONMOBILE.NS,24012011,257.90,262.90,256.00,258.50,161598
ONWARDTEC.NS,Onward Technologies Ltd,24012011,41.50,41.50,41.50,41.50,1430
OPTOCIRCU.NS,Opto Circuits (India) Limited,24012011,258.00,263.00,256.50,259.60,
336493
ORBITCORP.NS,Orbit Corporation Limited,24012011,63.25,71.25,63.15,70.25,2481805
ORCHIDCHE.NS,Orchid Chemicals & Pharmaceuticals Ltd,24012011,322.00,323.15,312.1
0,314.90,2072580
ORIENTABR.NS,Orient Abrasives Limited,24012011,34.30,35.50,34.30,34.70,20239
ORIENTBAN.NS,Oriental Bank of Commerce,24012011,359.50,364.80,356.50,357.95,6464
78
ORIENTCER.NS,Orient Ceramics & Industrial Limited,24012011,65.60,70.00,63.15,64.
55,1307
ORIENTHOT.NS,Oriental Hotels Ltd,24012011,30.05,32.45,30.05,32.05,33457
ORIENTPPR.NS,Orient Paper & Industries Ltd,24012011,49.55,51.50,49.50,50.70,1361
26
OUDHSUG.NS,Oudh Sugar Mills Ltd,24012011,36.15,36.90,36.15,36.35,4928
PAGEIND.NS,Page Industries Limited,24012011,1549.90,1569.95,1450.00,1467.05,4407
PANACEABI.NS,Panacea Biotec Ltd.,24012011,189.80,193.70,187.50,191.50,3491
PANORAMUN.NS,Panoramic Universal Limited,24012011,20.50,20.85,20.05,20.15,8375
PANTALOON.NS,Pantaloon Retail (India) Ltd.,24012011,319.95,330.00,315.00,324.05,
248135
PAPERPROD.NS,The Paper Products Limited,24012011,54.85,55.05,54.50,54.60,9476
PARACABLE.NS,Paramount Communications Ltd,24012011,5.55,5.65,5.50,5.60,19631
PARAL.NS,Parekh Aluminex Limited,24012011,286.50,295.00,272.05,275.00,7024
PAREKHPLA.NS,Parekh Platinum Ltd,24012011,5.70,6.25,5.50,5.65,8002
PARSVNATH.NS,Parsvnath Developers Limited,24012011,52.10,52.10,50.05,50.30,57445
4
PATELENG.NS,Patel Engineering Limited,24012011,255.90,256.50,250.05,251.05,12290
6
PATINTLOG.NS,Patel Integrated Logistics Limited,24012011,27.45,28.50,27.35,27.85
,413
PATNI.NS,Patni Computer Systems Limited,24012011,468.90,468.90,464.00,466.25,880
53
PATSPINLT.NS,Patspin India Ltd,24012011,17.20,17.65,17.10,17.65,4110
PBAINFRA.NS,PBA Infrastructure Limited,24012011,70.20,71.00,68.60,69.05,10416
PDUMJEIND.NS,PDUMJEIND.NS,24012011,19.35,21.80,19.35,21.80,2
PDUMJEPUL.NS,Pudumjee Pulp & Paper Mills Ltd.,24012011,22.55,23.95,21.80,22.85,2
6
PEACOCKIN.NS,Peacock Industries Ltd,24012011,2.75,2.75,2.75,2.75,1135
PEARLPOLY.NS,Pearl Polymers Ltd,24012011,15.75,17.00,15.50,16.05,3369
PENINLAND.NS,Peninsula Land Limited,24012011,58.95,60.35,57.15,58.60,43026
PEPL.NS,PEPL.NS,24012011,3.50,3.85,3.40,3.50,144
PETRONENG.NS,Petron Engineering Construction Ltd.,24012011,334.00,338.85,332.00,
333.45,462
PETRONET.NS,Petronet LNG Limited,24012011,130.00,130.00,127.05,128.05,713005
PFC.NS,Power Finance Corporation Limited,24012011,286.00,289.00,282.70,286.25,15
9235
PFIZER.NS,Pfizer Ltd.,24012011,1212.30,1224.15,1206.15,1221.00,4304
PFOCUS.NS,Prime Focus Limited,24012011,58.00,58.00,55.50,57.00,59533
PGHH.NS,Procter & Gamble Hygiene and Health Care Limi,24012011,1651.00,1699.80,1
650.00,1651.55,1434
PHILIPCAR.NS,Phillips Carbon Black Ltd.,24012011,140.90,140.90,138.00,140.10,524
83
PHOENIXLT.NS,The Phoenix Mills Limited,24012011,205.00,212.50,205.00,208.30,1989
4
PIDILITIN.NS,Pidilite Industries Ltd,24012011,142.05,146.00,140.00,141.05,17230
PIONEEREM.NS,Pioneer Embroideries Limited,24012011,21.25,22.10,20.40,21.85,9519
PIPAVAVYD.NS,Pipavav Shipyard Limited,24012011,83.60,84.00,82.20,82.65,331618
PIRGLASS.NS,PIRGLASS.NS,24012011,109.25,110.90,107.00,108.80,18885
PIRHEALTH.NS,Piramal Healthcare Limited,24012011,459.00,460.00,452.25,458.70,774
33
PIRLIFE.NS,PIRLIFE.NS,24012011,108.00,108.00,103.70,105.70,6013
PITTILAM.NS,Pitti Laminations Limited,24012011,38.85,40.00,38.85,40.00,637
PLASTIBLE.NS,Plastiblends India Limited,24012011,166.10,166.10,164.00,164.00,82
PLETHICO.NS,Plethico Pharmaceuticals Limited,24012011,356.10,367.20,356.10,363.7
5,12589
PNB.NS,Punjab National Bank,24012011,1125.00,1154.40,1107.90,1150.10,437031
PNBGILTS.NS,PNB Gilts Limited,24012011,24.30,24.75,24.10,24.30,82401
PNC.NS,Pritish Nandy Communications Ltd.,24012011,18.70,20.45,18.70,19.60,4783
POCHIRAJU.NS,Pochiraju Industries Limited,24012011,18.35,19.30,18.35,18.75,18432
POLARIND.NS,POLARIND.NS,24012011,4.60,5.15,4.60,5.10,12985
POLARIS.NS,Polaris Software Lab Limited,24012011,179.50,182.40,173.30,179.95,125
9481
POLYPLEX.NS,Polyplex Corporation Ltd.,24012011,316.35,318.95,301.00,304.30,10145
4
PONNIEROD.NS,Ponni Sugars (Erode) Limited,24012011,107.10,113.00,107.10,111.55,2
233
POWERGRID.NS,Power Grid Corporation of India Limited,24012011,98.15,99.25,97.90,
98.55,5951414
PPAP.NS,Precision Pipes And Profiles Company Limited,24012011,104.20,106.00,104.
20,105.40,2946
PRAENG.NS,Prajay Engineers Syndicate Limited,24012011,15.90,16.40,15.90,15.95,32
748
PRAJIND.NS,Praj Industries Ltd,24012011,81.85,83.35,80.45,82.90,2537974
PRAKASH.NS,Prakash Industries Ltd,24012011,102.80,105.50,100.60,101.55,133758
PRATIBHA.NS,Pratibha Industries Limited,24012011,61.45,61.45,60.50,60.75,201657
PRECOT.NS,Precot Meridian Limited,24012011,195.10,214.80,190.10,193.65,4945
PRECWIRE.NS,Precision Wires India Ltd,24012011,114.90,114.90,112.55,114.35,536
PREMIER.NS,Premier Limited,24012011,102.00,102.00,93.55,94.55,26420
PRETAILDV.NS,Pantaloon Retail (India) Ltd,24012011,262.00,265.00,245.30,248.65,2
5964
PRICOL.NS,Pricol Limited,24012011,21.05,21.65,20.80,21.05,19365
PRIMESECU.NS,Prime Securities Limited,24012011,30.00,31.50,30.00,30.70,17696
PRISMCEM.NS,Prism Cements Ltd,24012011,48.85,49.55,48.00,48.80,122630
PRITHVI.NS,Prithvi Information Solutions Limited,24012011,37.85,37.85,36.05,36.4
5,12965
PROVOGUE.NS,Provogue (India) Limited,24012011,48.40,51.10,48.40,50.55,160572
PSL.NS,PSL Limited,24012011,86.10,86.90,85.30,86.30,37792
PSUBNKBEE.NS,Benchmark Mutual Fund - PSU Bank Benchmark Ex,24012011,423.00,434.5
0,422.75,429.50,186
PTC.NS,PTC India Limited,24012011,108.50,109.65,106.20,106.80,673054
PTL.NS,PTL Enterprises Limited,24012011,25.00,26.90,25.00,26.30,3319
PUNJABCHE.NS,Punjab Chemicals & Crop Protection Limited,24012011,111.00,111.00,1
08.50,110.05,1334
PUNJLLOYD.NS,Punj Lloyd Limited,24012011,99.45,102.95,99.00,102.75,1776863
PURVA.NS,Puravankara Projects Limited,24012011,105.00,107.00,105.00,105.45,4390
PVP.NS,PVP Ventures Limited,24012011,13.80,13.85,13.00,13.20,259144
PVR.NS,PVR Limited,24012011,142.00,142.00,139.00,141.05,25556
QGOLDHALF.NS,QGOLDHALF.NS,24012011,972.10,993.50,972.10,976.20,429
QNIFTY.NS,Quantum Index Fund -Exchange Traded Fund (ETF,24012011,599.40,599.40,5
75.90,578.40,8
QUINTEGRA.NS,Quintegra Solutions Limited,24012011,9.80,10.00,9.60,9.75,6108
RADAAN.NS,Radaan Mediaworks India Limited,24012011,2.90,2.90,2.65,2.75,9589
RADICO.NS,Radico Khaitan Limited,24012011,141.90,141.90,136.25,138.60,304853
RAINCOM.NS,RAINCOM.NS,24012011,177.30,180.20,173.65,179.40,27430
RAJESHEXP.NS,Rajesh Exports Ltd.,24012011,131.80,140.75,131.40,139.45,1192580
RAJOIL.NS,Raj Oil Mills Limited,24012011,38.85,39.40,38.50,38.90,43175
RAJRAYON.NS,Raj Rayon Limited,24012011,12.10,12.60,12.10,12.30,2591
RAJSREESU.NS,Rajshree Sugars & Chemicals Ltd,24012011,67.05,69.90,67.05,68.30,51
70
RAJTV.NS,Raj Television Network Limited,24012011,55.00,55.00,51.50,51.90,2372
RAJVIR.NS,Rajvir Industries Limited,24012011,193.90,198.90,186.10,196.55,181
RALLIS.NS,Rallis India Ltd.,24012011,1387.85,1410.00,1356.15,1390.30,14124
RAMANEWS.NS,Rama Newsprint and Papers Limited,24012011,18.50,18.85,17.90,18.00,7
4445
RAMCOIND.NS,Ramco Industries Ltd,24012011,53.00,53.80,52.50,52.80,4614
RAMCOSYS.NS,Ramco Systems Limited,24012011,111.55,114.35,111.55,112.75,1285
RAMSARUP.NS,Ramsarup Industries Limited,24012011,22.00,23.85,22.00,23.85,29153
RANASUG.NS,Rana Sugars Ltd,24012011,7.00,7.15,7.00,7.05,507930
RANBAXY.NS,Ranbaxy Laboratories Ltd,24012011,559.50,568.95,559.50,565.65,295289
RANEENGIN.NS,Rane Engine Valve Limited,24012011,273.00,283.95,230.00,261.05,420
RANEHOLDI.NS,Rane Holdings Limited,24012011,272.25,285.05,272.20,278.90,1563
RANEHOLDI.NS,Rane Holdings Limited,24012011,272.25,285.05,272.20,278.90,1563
RATNAMANI.NS,Ratnamani Metals & Tubes Limited,24012011,122.15,125.50,121.65,124.
60,8529
RAYMOND.NS,Raymond Ltd.,24012011,334.00,359.70,331.50,354.95,691736
RBL.NS,Rane Brake Lining Limited,24012011,139.50,144.00,137.25,138.00,777
RCF.NS,Rashtriya Chemicals and Fertilizers Ltd.,24012011,84.40,87.15,83.80,86.30
,1900292
RCOM.NS,Reliance Communications Limited,24012011,136.00,136.50,133.15,134.80,176
3657
RECLTD.NS,RECLTD.NS,24012011,281.00,288.45,280.30,287.35,948304
REDINGTON.NS,Redington (India) Limited,24012011,71.20,72.45,70.50,70.90,24190
REFEX.NS,Refex Refrigerants Limited,24012011,49.25,49.25,45.10,46.75,42637
REGENCERA.NS,Regency Ceramics Ltd.,24012011,6.70,7.10,6.60,7.05,357
REIAGROLT.NS,Rei Agro Limited,24012011,26.00,27.00,26.00,26.30,3613699
REISIXTEN.NS,REI Six Ten Retail Limited,24012011,58.15,67.00,57.40,65.65,498782
RELBANK.NS,Reliance Mutual Fund -Banking Exchange Traded,24012011,1080.00,1080.0
0,1055.00,1071.66,25
RELCAPITA.NS,Reliance Capital Limited,24012011,588.90,589.90,578.85,583.40,55876
0
RELGOLD.NS,Reliance Mutual Fund - Gold Exchange Traded F,24012011,1910.00,1914.0
0,1901.10,1905.00,3087
RELIANCE.NS,Reliance Industries Ltd,24012011,995.10,995.90,964.10,971.60,5084310
RELIGARE.NS,Religare Enterprises Limited,24012011,466.05,479.00,466.05,475.40,20
137
RELINFRA.NS,RELINFRA.NS,24012011,746.00,746.00,724.30,730.45,662791
RELMEDIA.NS,Relmedia,24012011,180.10,190.55,180.10,187.75,335898
REMSONSIN.NS,Remsons Industries Ltd,24012011,22.75,22.75,22.75,22.75,1
RENUKA.NS,Shree Renuka Sugars Limited,24012011,85.95,90.40,85.65,90.00,9340920
REPRO.NS,Repro India Limited,24012011,103.10,105.00,103.00,104.50,2789
RESURGERE.NS,Resurgere Mines & Minerals India Limited,24012011,1.10,1.15,1.05,1.
10,3531236
REVATHI.NS,Revathi Equipment Limited,24012011,575.00,575.00,560.25,562.60,83
RICOAUTO.NS,Rico Auto Industries Ltd,24012011,18.75,19.25,18.35,19.15,425734
RIIL.NS,Reliance Industrial Infrastructure Limited,24012011,639.00,639.00,625.25
,630.40,49484
RJL.NS,Renaissance Jewellery Limited,24012011,70.45,71.85,70.05,70.80,354
RKFORGE.NS,Ramkrishna Forgings Limited,24012011,122.40,122.40,107.10,113.50,687
RMCL.NS,Radha Madhav Corporation Limited,24012011,10.80,11.00,10.60,10.65,4842
RML.NS,Rane (Madras) Limited,24012011,176.00,180.00,168.15,170.15,26543
ROHITFERR.NS,Rohit Ferro-Tech Limited,24012011,46.15,49.00,46.15,48.25,30345
ROHLTD.NS,Royal Orchid Hotels Limited,24012011,72.80,75.20,72.50,74.00,14073
ROLTA.NS,Rolta India Ltd.,24012011,151.40,151.90,148.30,149.90,361125
ROMAN.NS,Roman Tarmat Limited,24012011,38.20,38.50,37.05,37.30,2063
RPGLIFE.NS,RPG Life Sciences Limited,24012011,79.00,80.90,77.50,78.65,17052
RPOWER.NS,RPOWER.NS,24012011,142.20,143.00,140.20,140.60,934843
RSSOFTWAR.NS,R. S. Software (India) Limited,24012011,43.85,43.85,42.40,42.85,342
7
RSWM.NS,RSWM Limited,24012011,165.00,169.00,163.30,168.45,18263
RSYSTEMS.NS,R Systems International Limited,24012011,134.00,137.15,131.25,136.80
,8179
RUBYMILLS.NS,The Ruby Mills Ltd,24012011,902.00,959.00,900.05,932.95,4370
RUCHINFRA.NS,Ruchi Infrastructure Ltd.,24012011,20.50,21.45,20.50,20.85,41235
RUCHIRA.NS,Ruchira Papers Limited,24012011,18.30,18.70,18.30,18.65,1697
RUCHISOYA.NS,Ruchi Soya Industries Ltd.,24012011,110.00,117.40,108.30,116.10,154
2058
SABERORGA.NS,Sabero Organics Gujarat Ltd,24012011,51.75,52.50,51.65,51.75,14126
SABTN.NS,Sri Adhikari Brothers Television Network Limi,24012011,49.00,49.00,46.0
0,47.65,9133
SADBHAV.NS,Sadbhav Engineering Limited,24012011,105.70,109.00,102.20,103.40,3827
SAGCEM.NS,Sagar Cements Ltd.,24012011,130.75,138.60,130.75,131.85,218
SAHPETRO.NS,Sah Petroleums Limited,24012011,23.05,23.10,22.75,22.75,1847
SAIL.NS,Steel Authority of India Ltd.,24012011,168.00,169.00,165.00,165.35,18678
32
SAKHTISUG.NS,Sakthi Sugars Ltd.,24012011,49.20,51.20,49.10,50.65,76771
SAKSOFT.NS,Saksoft Limited,24012011,50.00,53.95,50.00,53.15,35780
SAKUMA.NS,Sakuma Exports Limited,24012011,15.85,16.00,15.20,15.40,1859
SALORAINT.NS,Salora International Ltd.,24012011,40.85,40.85,38.00,38.25,1146
SALSTEEL.NS,S.A.L. Steel Limited,24012011,9.50,9.50,9.05,9.10,42036
SAMBHAAV.NS,Sambhaav Media Limited,24012011,2.40,2.60,2.30,2.30,9017
SAMTEL.NS,Samtel Color Ltd.,24012011,9.80,10.10,9.60,9.80,9071
SANDESH.NS,The Sandesh Limited,24012011,286.65,289.90,280.10,284.35,2451
SANGAMIND.NS,Sangam (India) Ltd.,24012011,38.00,39.20,38.00,38.75,5951
SANGHIIND.NS,Sanghi Industries Limited,24012011,23.75,25.50,23.75,24.70,34374
SANGHIPOL.NS,Sanghi Polyesters Ltd.,24012011,2.55,2.70,2.55,2.60,30702
SANGHVIMO.NS,Sanghvi Movers Ltd.,24012011,150.00,153.50,149.15,149.90,7233
SANWARIA.NS,Sanwaria Agro Oils Limited,24012011,150.00,156.00,148.40,154.20,8388
SARDAEN.NS,Sarda Energy And Min,24012011,286.10,309.00,286.10,304.40,112621
SAREGAMA.NS,Saregama India Limited,24012011,67.00,68.00,63.85,66.25,5400
SASKEN.NS,Sasken Communication Technologies Limited,24012011,161.25,163.35,159.0
0,160.20,102502
SATHAISPA.NS,Sathavahana Ispat Ltd,24012011,50.00,53.40,50.00,51.95,22572
SATYAMCOM.NS,Satyam Computer Services Ltd,24012011,67.00,67.00,65.25,65.45,25066
14
SBBJ.NS,State Bank of Bikaner and Jaipur,24012011,586.00,589.00,578.00,580.15,33
74
SBIGETS.NS,SBI Mutual Fund - SBI Gold Exchange Traded Sc,24012011,1995.00,2008.7
5,1992.50,1995.90,3432
SBIN.NS,State Bank of India,24012011,2640.00,2707.40,2636.00,2695.05,3669332
SBT.NS,State Bank of Travancore,24012011,786.50,786.50,760.00,765.15,5560
SCI.NS,Shipping Corporation Of India Ltd.,24012011,121.95,122.40,120.80,121.45,5
59967
SEAMECLTD.NS,SEAMEC Limited,24012011,128.00,131.00,127.00,128.10,5017
SEINVEST.NS,S.E. Investments Limited,24012011,21.50,22.20,20.65,20.85,902767
SELAN.NS,Selan Exploration Technology Limited,24012011,357.05,386.85,354.00,366.
70,36897
SELMCL.NS,SEL Manufacturing Company Limited,24012011,21.35,21.50,20.70,20.85,376
286
SESAGOA.NS,Sesa Goa Ltd.,24012011,339.80,343.90,328.35,330.05,4261940
SESHAPAPE.NS,Seshasayee Paper and Boards Ltd,24012011,226.70,237.95,226.70,234.1
0,431
SGFL.NS,Shree Ganesh Forgings Limited,24012011,7.20,7.20,7.20,7.20,16
SGL.NS,Shivalik Global Limited,24012011,5.85,5.85,5.85,5.85,971
SHAHALLOY.NS,Shah Alloys Limited,24012011,14.55,15.55,14.55,15.00,2992
SHANTIGEA.NS,Shanthi Gears Ltd,24012011,41.95,43.00,41.15,41.60,117023
SHARIABEE.NS,Benchmark Mutual Fund - Shariah Benchmark Exc,24012011,129.00,130.2
5,129.00,129.75,304
SHASUNCHE.NS,Shasun Chemicals and Drugs Ltd.,24012011,70.75,71.80,69.05,69.75,17
4482
SHILPAMED.NS,Shilpa Medicare Limited,24012011,257.00,257.00,236.40,241.15,1400
SHIVAMAUT.NS,Shivam Autotech Limited,24012011,139.00,139.00,130.55,130.55,66
SHIVTEX.NS,Shiva Texyarn Limited,24012011,53.00,56.00,53.00,55.00,1124
SHIV-VANI.NS,Shiv-Vani Oil & Gas Exploration Services Limi,24012011,325.90,334.8
5,320.05,330.10,19324
SHLAKSHMI.NS,Shri Lakshmi Cotsyn Limited,24012011,110.00,110.80,109.50,110.15,18
0134
SHOPERSTO.NS,Shopper?s Stop Limited,24012011,389.95,389.95,360.05,364.75,530114
SHPRE.NS,Shree Precoated Steels,24012011,9.00,9.25,8.70,8.75,14079
SHREEASHT.NS,Shree Ashtavinayak Cine Vision Limited,24012011,7.40,7.40,6.90,7.40
,73237152
SHREECEM.NS,Shree Cements Ltd,24012011,1759.00,1764.90,1735.00,1740.00,1831
SHREERAMA.NS,SHREERAMA.NS,24012011,7.00,7.00,6.35,6.40,204122
SHRENUJ.NS,Shrenuj & Co Ltd,24012011,38.85,40.50,38.10,38.70,32387
SHREYAS.NS,Shreyas Shipping & Logistics Limited,24012011,36.00,40.00,36.00,39.30
,1794
SHRIRAMCI.NS,Shriram City Union Finance Limited,24012011,535.00,548.00,531.00,53
7.85,2006
SHRIRAMEP.NS,SHRIRAMEP.NS,24012011,186.00,189.00,182.35,187.60,7568
SHYAMTEL.NS,Shyam Telecom Limited,24012011,57.90,58.90,51.60,52.00,192123
SICAGEN.NS,Sicagen India Limited,24012011,24.30,25.00,24.30,24.60,20282
SICAL.NS,Sical Logistics Limited,24012011,76.25,77.40,76.25,76.55,20828
SIEMENS.NS,Siemens Ltd,24012011,730.00,733.00,723.00,724.25,216191
SIL.NS,SIL.NS,24012011,32.05,32.05,32.00,32.00,1613
SILINV.NS,SIL Investments Limited,24012011,116.80,116.80,116.80,116.80,900
SIMBHSUGA.NS,Simbhaoli Sugars Limited,24012011,43.55,44.90,43.20,44.40,32835
SIMPLEX.NS,Simplex Projects Limited,24012011,220.00,220.00,216.60,220.00,1576
SIMPLEXIN.NS,Simplex Infrastructures Limited,24012011,355.15,358.00,346.15,349.0
0,2681
SINTEX.NS,Sintex Industries Ltd.,24012011,155.85,163.50,153.15,162.85,1422414
SIRPAPER.NS,The Sirpur Paper Mills Ltd,24012011,50.35,53.90,50.35,53.15,1346
SITASHREE.NS,SITASHREE.NS,24012011,7.10,7.20,6.90,7.10,3828
SIYSIL.NS,Siyaram Silk Mills Ltd,24012011,290.10,307.35,290.00,305.45,1486
SKFINDIA.NS,SKF India Limited,24012011,501.05,532.00,501.05,530.00,14100
SKMEGGPRO.NS,SKM Egg Products Export (India) Ltd.,24012011,13.20,13.25,12.70,12.
70,16272
SKUMARSYN.NS,S. Kumars Nationwide Ltd,24012011,76.10,77.20,75.30,76.40,661057
SMARTLINK.NS,Smartlink,24012011,53.40,54.70,53.40,53.55,5797
SMSPHARMA.NS,SMS Pharmaceuticals Limited,24012011,197.90,198.50,193.40,193.80,19
18
SOBHA.NS,Sobha Developers Limited,24012011,278.20,282.50,270.50,276.95,186311
SOLARINDS.NS,Solar Industries India Limited,24012011,578.95,578.95,570.00,575.50
,424
SOMANYCER.NS,Somany Ceramics Limited,24012011,46.45,49.00,46.00,46.70,5957
SOMATEX.NS,Soma Textiles & Industries Ltd.,24012011,9.30,9.70,9.20,9.40,7485
SONASTEER.NS,Sona Koyo Steering Systems Ltd.,24012011,17.35,17.35,17.00,17.20,22
025
SONATSOFT.NS,Sonata Software Ltd,24012011,43.20,43.80,43.15,43.30,99945
SOTL.NS,Sotl,24012011,518.00,519.00,496.00,499.95,3159
SOUTHBANK.NS,The South Indian Bank Ltd.,24012011,22.05,22.30,21.80,21.85,4014840
SPARC.NS,Sun Pharma Advanced Research Company Limited,24012011,83.50,84.50,82.10
,83.25,53522
SPENTEX.NS,Spentex Industries Ltd,24012011,17.25,18.25,17.25,17.80,7409
SPIC.NS,Southern Petrochemicals Industries Corporatio,24012011,21.55,21.90,20.95
,21.50,1146740
SPICEMOBI.NS,SPICEMOBI.NS,24012011,101.40,103.45,101.05,101.45,22244
SPLIL.NS,SPL Industries Limited,24012011,6.25,6.55,6.20,6.30,1744
SRF.NS,SRF Ltd.,24012011,355.00,356.65,350.50,351.60,143873
SRGINFOTE.NS,SRGINFOTE.NS,24012011,0.65,0.70,0.65,0.65,36993
SRHHLINDS.NS,SRHHL Industries Limited,24012011,5.45,5.80,5.00,5.30,3601
SRHHYPOLT.NS,Sree Rayalaseema Hi-Strength Hypo Limited,24012011,55.55,59.45,55.5
5,57.80,941
SRTRANSFI.NS,Shriram Transport Finance Co. Ltd.,24012011,720.00,727.00,715.00,72
3.10,143392
SSWL.NS,Steel Strips Wheels Limited,24012011,298.00,310.00,298.00,305.25,12776
STAR.NS,Strides Arcolab Limited,24012011,414.95,414.95,402.05,405.20,65497
STARPAPER.NS,Star Paper Mills Ltd,24012011,24.40,24.65,23.50,24.45,5136
STCINDIA.NS,The State Trading Corporation of India Limite,24012011,288.50,292.00
,286.05,288.10,54724
STER.NS,Sterlite Industries ( India ) Limited,24012011,178.30,182.00,177.15,178.
25,3963315
STERLINBI.NS,Sterling Biotech Limited,24012011,104.85,106.60,100.20,100.90,45602
7
STERTOOLS.NS,Sterling Tools Ltd.,24012011,125.00,125.70,124.20,124.85,590
STINDIA.NS,STI India Ltd,24012011,28.25,28.25,28.25,28.25,685
STOREONE.NS,Storeone,24012011,21.50,22.40,21.50,21.70,4141
STRTECH.NS,Sterlite Technologies Limited,24012011,62.30,64.80,62.30,62.95,958684
SUBEX.NS,Subex Azure Limited,24012011,73.80,74.40,72.60,73.85,313816
SUBROS.NS,Subros Ltd,24012011,43.20,43.20,41.50,41.65,8599
SUDARSCHE.NS,Sudarshan Chemical Industries Ltd,24012011,650.00,705.00,650.00,665
.00,2179
SUJANATOW.NS,Sujana Tower Limited,24012011,33.45,34.15,32.90,34.10,705513
SUJANAUNI.NS,SUJANAUNI.NS,24012011,6.80,6.95,6.70,6.95,27798
SUNCLAYTO.NS,Sundaram Clayton Limited,24012011,183.00,186.95,180.50,180.90,1477
SUNDARMFI.NS,Sundaram Finance Ltd.,24012011,539.50,544.95,531.00,536.95,14380
SUNDRMBRA.NS,Sundaram Brake Linings Ltd.,24012011,183.00,183.00,180.10,182.95,15
3
SUNDRMFAS.NS,Sundaram Fasteners Ltd,24012011,55.90,58.00,54.60,57.15,136666
SUNFLAG.NS,Sunflag Iron And Steel Company Limited,24012011,29.00,29.00,27.50,27.
75,120269
SUNILHITE.NS,SUNIL HITECH ENGR. LTD,24012011,118.15,121.00,116.60,117.65,3868
SUNPHARMA.NS,Sun Pharmaceuticals Industries Ltd,24012011,489.00,491.80,482.00,48
4.75,415080
SUNTECK.NS,Suntech Realty Limited,24012011,529.00,536.00,495.00,499.40,26272
SUNTV.NS,Sun TV Network Limited,24012011,502.85,504.50,498.00,501.65,37572
SUPER.NS,Super Sales India Limited,24012011,329.90,330.00,326.50,326.50,350
SUPERSPIN.NS,Super Spinning Mills Ltd,24012011,13.25,13.60,13.25,13.60,10984
SUPPETRO.NS,Supreme Petrochem Ltd,24012011,54.50,61.00,54.40,59.95,99983
SUPRAJIT.NS,Suprajit Engineering Limited,24012011,23.00,23.25,22.10,22.25,51879
SUPREMEIN.NS,Supreme Industries Ltd,24012011,230.90,230.90,218.05,220.90,33995
SUPREMETE.NS,SUPREMETE.NS,24012011,15.50,15.50,14.90,14.90,7770
SURAJDIAM.NS,Su-Raj Diamonds (India) Ltd.,24012011,50.05,51.30,50.00,50.70,17642
SURANACOR.NS,SURANACOR.NS,24012011,116.30,129.90,116.30,124.95,431
SURANAIND.NS,Surana Industries Limited,24012011,286.00,287.00,286.00,286.40,85
SURYAJYOT.NS,Suryajyoti Spinning Mills Limied,24012011,38.15,40.40,38.15,39.15,4
6938
SURYALAXM.NS,Suryalakshmi Cotton Mills Limited,24012011,107.00,109.85,106.50,107
.40,61899
SURYAPHAR.NS,Surya Pharmaceutical Limited,24012011,26.70,26.70,25.80,25.90,79585
SURYAROSN.NS,Surya Roshni Ltd,24012011,103.10,106.95,103.10,106.50,22385
SUTLEJTEX.NS,Sutlej Textiles and Industries Limited,24012011,285.00,294.95,280.0
0,283.15,9782
SUVEN.NS,Suven Life Sciences Limited,24012011,22.10,22.40,21.90,21.95,74356
SUZLON.NS,Suzlon Energy Limited,24012011,53.35,53.45,52.30,52.95,11390599
SWARAJENG.NS,Swaraj Engines Ltd,24012011,450.05,479.00,450.05,460.20,1019
SYNCOM.NS,Syncom Healthcare Limited,24012011,41.80,41.80,40.30,40.45,27960
SYNDIBANK.NS,Syndicate Bank,24012011,107.80,109.80,107.10,108.60,1733067
TAINWALCH.NS,Tainwala Chemical and Plastic (I) Ltd,24012011,20.05,21.00,20.05,20
.95,209
TAJGVK.NS,Taj GVK Hotels & Resorts Limited,24012011,122.10,122.80,120.35,121.05,
7400
TAKE.NS,Take Solutions Limited,24012011,32.15,33.40,32.15,33.05,197686
TALBROAUT.NS,Talbros Automotive Componets Limited,24012011,64.15,64.25,64.00,64.
15,1137
TANLA.NS,Tanla Solutions Limited,24012011,20.00,23.00,20.00,20.70,326798
TANTIACON.NS,TANTIACON.NS,24012011,82.50,82.50,80.00,80.40,2494
TATACHEM.NS,Tata Chemicals Ltd.,24012011,373.00,375.70,371.00,373.15,117149
TATACOFFE.NS,Tata Coffee Limited,24012011,719.60,737.90,710.95,723.30,1205243
TATACOMM.NS,TATACOMM.NS,24012011,260.80,260.80,256.05,256.65,26082
TATAELXSI.NS,Tata Elxsi (India) Ltd,24012011,270.60,274.30,267.10,268.05,90104
TATAINVES.NS,Tata Investment Corporation Ltd.,24012011,534.05,539.90,532.00,534.
90,3078
TATAMETAL.NS,Tata Metaliks Ltd,24012011,128.30,131.95,128.30,129.15,29106
TATAMOTOR.NS,Tata Motors Limited,24012011,1187.40,1197.80,1175.10,1188.30,127045
1
TATAMTRDV.NS,Tata Motors Limited,24012011,735.05,738.00,724.15,734.95,334300
TATAPOWER.NS,Tata Power Co. Ltd.,24012011,1306.00,1319.00,1302.10,1313.95,167279
TATASPONG.NS,Tata Sponge Iron Ltd.,24012011,358.90,371.00,353.00,367.30,23650
TATASTEEL.NS,Tata Steel Limited,24012011,628.90,652.30,625.00,649.25,6239754
TCI.NS,Transport Corporation of India Limited,24012011,108.85,109.00,105.00,106.
10,13735
TCIFINANC.NS,TCI Finance Limited,24012011,97.25,97.30,89.00,97.30,31633
TCS.NS,Tata Consultancy Services Limited,24012011,1200.00,1220.00,1198.25,1209.2
0,1008339
TECHM.NS,Tech Mahindra Limited,24012011,696.30,706.70,685.00,695.70,130668
TELEDATAI.NS,Teledata Informatics Limited,24012011,0.65,0.70,0.60,0.70,1029544
TEXMACOLT.NS,Texmaco Limited,24012011,49.40,49.70,47.75,48.15,507897
TFCILTD.NS,Tourism Finance Corpn of India Ltd,24012011,33.15,33.60,33.15,33.40,3
9467
TFL.NS,Transwarranty Finance Limited,24012011,19.30,22.00,19.30,21.45,8635
THANGAMAY.NS,Thangamayil Jewellery Limited,24012011,164.85,164.95,160.50,161.35,
8994
THERMAX.NS,Thermax Ltd,24012011,714.00,725.00,700.00,720.15,35651
THOMASCOO.NS,Thomas Cook (India) Ltd,24012011,55.85,56.00,55.00,55.10,67689
TIDEWATER.NS,Tide Water Oil Co. (India) Limited,24012011,7600.00,7649.00,7530.20
,7546.85,888
TIIL.NS,Technocraft Industries (India) Limited,24012011,64.25,66.75,63.95,66.00,
14012
TIL.NS,TIL Ltd,24012011,630.10,640.00,625.00,636.35,1017
TIMESGTY.NS,TIMES GUARANTY LIMITED,24012011,53.35,53.35,53.35,53.35,1
TIMETECHN.NS,Time Technoplast Limited,24012011,54.35,54.35,49.75,49.95,66218
TIMKEN.NS,Timken India Limited,24012011,173.30,176.70,173.00,173.80,29468
TINPLATE.NS,The Tinplate Company of India Limited,24012011,69.70,71.00,69.65,70.
20,36435
TIPSINDLT.NS,TIPS Industries Limited,24012011,32.10,33.50,32.10,33.25,5499
TIRUMALCH.NS,Thirumalai Chemicals Ltd,24012011,121.90,124.00,117.05,117.35,8886
TITAN.NS,Titan Industries Ltd.,24012011,3512.95,3615.00,3508.20,3569.05,317352
TNPETRO.NS,Tamilnadu PetroProducts Ltd.,24012011,18.50,18.50,18.00,18.05,22369
TNPL.NS,Tamil Nadu Newsprint & Papers Ltd,24012011,137.05,139.00,136.00,137.10,2
2014
TNTELE.NS,Tamilnadu Telecommunication Ltd,24012011,7.50,7.75,7.45,7.75,911
TODAYS.NS,Todays Writing Products Limited,24012011,11.65,11.65,11.15,11.40,18323
TOKYOPLAS.NS,Tokyo Plast International Ltd,24012011,11.35,12.75,11.35,11.95,1928
TORNTPHAR.NS,Torrent Pharmaceuticals Ltd.,24012011,574.15,592.00,574.15,590.55,1
2452
TORNTPOWE.NS,Torrent Power Limited,24012011,237.00,240.00,235.00,235.70,108677
TRENT.NS,Trent Ltd.,24012011,883.50,900.10,883.50,895.15,2177
TRF.NS,TRF Limited,24012011,528.60,533.25,525.25,530.00,3459
TRICOM.NS,Tricom India Limited,24012011,16.00,17.10,15.80,16.60,106710
TRIGYN.NS,Trigyn Technologies Limited,24012011,23.80,23.80,22.40,22.70,9762
TRIL.NS,Transformers And Rectifiers (India) Limited,24012011,316.00,322.95,316.0
0,317.25,2745
TRIVENI.NS,Triveni Engineering & Industries Limited,24012011,95.05,99.00,95.05,9
8.60,200993
TTKHEALTH.NS,TTK Healthcare Limited,24012011,356.10,433.00,356.10,420.70,385552
TTKPRESTI.NS,TTK Prestige Ltd.,24012011,1520.00,1804.60,1510.00,1804.60,571567
TTL.NS,T T Limited,24012011,33.70,36.60,33.70,35.50,23615
TTML.NS,Tata Teleservices (Maharashtra) Limited,24012011,18.60,18.90,18.40,18.75
,1561965
TUBEINVES.NS,Tube Investments of India Ltd,24012011,143.75,147.90,143.75,145.85,
39672
TULIP.NS,Tulip IT Services Limited,24012011,173.00,174.50,171.55,172.85,100179
TULSI.NS,TULSI.NS,24012011,20.50,21.80,20.10,21.20,186391
TV-18.NS,Television Eighteen India Ltd.,24012011,77.10,79.90,77.10,79.10,347253
TVSELECT.NS,TVS Electronics Limited,24012011,26.00,26.00,23.70,24.25,5883
TVSMOTOR.NS,TVS Motor Company Limited,24012011,62.05,62.60,62.00,62.30,1330076
TVSSRICHA.NS,TVS Srichakra Ltd,24012011,265.00,275.00,263.50,265.00,3719
TVTODAY.NS,TV Today Network Limited,24012011,65.95,65.95,64.70,65.45,9615
TWL.NS,TWL.NS,24012011,487.70,495.00,485.20,487.80,102099
UBENGG.NS,UB Engineering Ltd.,24012011,139.00,144.00,139.00,141.60,9027
UBHOLDING.NS,UBHOLDING.NS,24012011,261.00,272.00,260.05,265.30,87166
UBL.NS,United Breweries Limited,24012011,469.25,486.80,469.25,483.10,73991
UCALFUEL.NS,Ucal Fuel Systems Ltd,24012011,66.00,67.00,65.55,66.65,7111
UCOBANK.NS,UCO Bank,24012011,109.00,112.45,108.95,110.65,2954382
UFLEX.NS,UFLEX Limited,24012011,184.85,185.90,177.55,178.95,445012
ULTRACEMC.NS,UltraTech Cement Limited,24012011,1019.95,1024.50,1009.50,1017.75,3
2146
UNICHEMLA.NS,Unichem Laboratories Ltd,24012011,201.00,211.00,197.00,197.75,39254
UNIENTER.NS,Uniphos Enterprises Limited,24012011,34.10,34.90,33.50,33.65,1446
UNIONBANK.NS,Union Bank of India,24012011,327.00,340.00,327.00,337.35,1074348
UNIPHOS.NS,United Phosphorous Limited,24012011,153.20,155.65,152.15,155.05,74177
7
UNIPLY.NS,Uniply Industries Limited,24012011,14.50,14.60,14.00,14.35,9698
UNITECH.NS,Unitech Ltd,24012011,57.50,58.20,56.75,57.90,9855895
UNITY.NS,Unity Infraprojects Limited,24012011,91.50,91.50,88.15,90.00,21022
UNIVCABLE.NS,Universal Cables Ltd,24012011,78.55,83.00,78.55,81.10,15893
UPERGANGE.NS,Upper Ganges Sugar & Industries Ltd,24012011,53.10,53.10,48.00,49.7
5,301744
USHAMART.NS,Usha Martin Limited,24012011,64.40,65.20,63.85,64.70,39758
UTISUNDER.NS,UTI Mutual Fund,24012011,909.97,909.97,909.97,909.97,2
UTTAMSTL.NS,Uttam Galva Steels Limited,24012011,128.15,131.30,127.80,128.60,4115
2
UTTAMSUGA.NS,Uttam Sugar Mills Limited,24012011,44.90,46.00,44.00,44.60,10858
UTVSOF.NS,UTV Software Communications Limited,24012011,530.10,536.90,524.00,524.
95,30111
VAIBHAVGE.NS,Vaibhav Gems Limited,24012011,22.75,24.30,22.75,23.80,751
VAKRANSOF.NS,Vakrangee Softwares Limited,24012011,302.00,308.90,301.00,305.95,23
452
VALECHAEN.NS,Valecha Engineering Limited,24012011,127.55,130.80,122.50,124.85,12
28575
VALUEIND.NS,VALUEIND.NS,24012011,24.40,24.45,23.55,24.20,4258
VARDHACRL.NS,Vardhman Acrylics Limited,24012011,11.00,11.00,10.80,10.80,74956
VARDMNPOL.NS,Vardhman Polytex Limited,24012011,61.50,66.50,61.50,66.00,754
VARUN.NS,Varun Industries Limited,24012011,210.00,217.50,210.00,212.65,42443
VARUNSHIP.NS,Varun Shipping Co. Ltd.,24012011,31.35,31.35,30.35,30.75,70300
VASCONEQ.NS,Vascon Engineers Limited,24012011,122.80,122.80,119.25,120.40,1640
VENKEYS.NS,Venky's (India) Limited,24012011,652.95,675.00,642.55,669.05,67188
VENUSREM.NS,Venus Remedies Limited,24012011,239.70,248.00,239.15,243.55,3539
VESUVIUS.NS,Vesuvius India Ltd,24012011,310.00,313.20,300.00,303.20,2596
VGUARD.NS,VGUARD.NS,24012011,182.00,182.00,173.60,174.45,133747
VHL.NS,Vardhman Holdings Limited,24012011,473.00,473.00,470.00,471.30,1160
VICEROY.NS,Viceroy Hotels Limited,24012011,35.70,36.30,34.80,34.95,55808
VIDEOIND.NS,Videocon Industries Limited,24012011,210.15,214.15,208.00,210.60,191
414
VIJAYABAN.NS,Vijaya Bank,24012011,92.90,95.35,92.90,94.00,3425532
VIJSHAN.NS,VIJSHAN.NS,24012011,28.00,28.45,25.00,26.85,9093
VIKASHMET.NS,Vikash Metal & Power Limited,24012011,15.50,15.90,15.35,15.50,8614
VIMTALABS.NS,Vimta Labs Limited,24012011,30.65,30.65,29.10,29.10,4203
VINATIORG.NS,Vinati Organics Limited,24012011,72.45,76.70,71.90,76.00,24448
VINDHYATE.NS,Vindhya Telelinks Ltd.,24012011,246.00,252.60,243.00,247.00,295
VINYLINDI.NS,Vinyl Chemicals (India) Limited,24012011,13.80,13.80,13.00,13.00,21
VIPIND.NS,VIP Industries Ltd.,24012011,583.00,592.90,580.10,583.70,358213
VIPUL.NS,Vipul Limited,24012011,16.50,16.80,16.10,16.35,12077
VISAKAIND.NS,Visaka Industries Ltd.,24012011,123.00,124.55,120.20,120.65,7015
VISASTEEL.NS,Visa Steel Limited,24012011,40.00,44.30,39.80,42.80,375368
VISESHINF.NS,Visesh Infotecnics Limited,24012011,7.45,7.45,6.90,7.00,2705
VISHALRET.NS,Vishal Retail Limited,24012011,30.50,31.50,30.50,30.95,22197
VISUINTL.NS,Visu International Limited,24012011,3.55,3.75,3.55,3.70,2431
VIVIMEDLA.NS,Vivimed Labs Limited,24012011,290.00,292.75,281.40,285.50,29218
VLSFINANC.NS,VLS Finance Ltd.,24012011,16.10,16.60,16.10,16.20,22692
VOLTAMP.NS,Voltamp Transformers Limited,24012011,713.95,725.00,703.50,713.20,129
28
VOLTAS.NS,Voltas Ltd.,24012011,211.00,212.90,209.20,210.85,237581
VSTIND.NS,VST Industries Ltd.,24012011,644.50,670.00,644.05,658.30,1324
VTL.NS,Vardhman Textiles Limited,24012011,284.00,290.00,284.00,286.70,2327
WABCO-TVS.NS,WABCO-TVS (INDIA) Limited,24012011,981.00,1002.00,961.10,969.75,360
7
WALCHANNA.NS,Walchandnagar Industries Ltd,24012011,147.20,149.55,146.20,147.00,3
0056
WANBURY.NS,Wanbury Limited,24012011,38.70,39.35,38.25,38.85,5641
WEBELSOLA.NS,Webel-SL Energy Systems Limited,24012011,88.90,89.00,85.10,88.50,24
595
WEIZMANIN.NS,Weizmann Ltd,24012011,17.20,17.65,17.20,17.60,1119
WELSPUNIN.NS,Welspun India Limited,24012011,49.80,50.05,48.10,48.20,116163
WENDT.NS,Wendt (India) Ltd.,24012011,1084.00,1086.10,1041.55,1084.50,629
WHEELS.NS,Wheels India Ltd,24012011,235.00,238.50,232.00,232.20,563
WHIRLPOOL.NS,Whirpool Of India Limited,24012011,249.95,267.95,248.10,255.10,8269
3
WILLAMAGO.NS,Williamson Magor & Co Ltd,24012011,62.35,62.35,54.25,54.30,1774
WINDSOR.NS,Windsor Machines Limited,24012011,75.15,80.25,75.15,76.30,9972
WINSOMYAR.NS,Winsome Yarns Ltd,24012011,2.50,2.60,2.40,2.55,224751
WIPRO.NS,Wipro Ltd,24012011,453.20,454.00,435.50,443.90,2389317
WOCKPHARM.NS,Wockhardt Limited,24012011,371.00,386.30,371.00,386.30,80882
WSI.NS,W S Industries (I) Ltd,24012011,30.70,34.65,28.25,29.90,5966
WSTCSTPAP.NS,West Coast Paper Mills Ltd,24012011,82.90,84.60,82.05,82.50,33960
WWIL.NS,Wire and Wireless (India) Limited,24012011,10.95,10.95,10.70,10.80,62385
4
WYETH.NS,Wyeth Limited,24012011,815.00,819.85,803.00,815.65,2117
XPROINDIA.NS,Xpro India Limited,24012011,61.00,63.50,60.90,61.50,62808
YESBANK.NS,Yes Bank Limited,24012011,269.65,285.40,269.60,284.30,4960933
ZEEL.NS,Zee Entertainment Enterprises Ltd,24012011,113.00,121.85,113.00,120.15,2
685567
ZEENEWS.NS,Zee News Limited,24012011,13.85,14.10,13.45,13.50,616320
ZENITHBIR.NS,Zenith Birla (India) Limited,24012011,9.75,9.95,9.65,9.80,133340
ZENITHCOM.NS,Zenith Computers Limited,24012011,24.70,24.70,23.80,24.05,3571
ZENITHEXP.NS,Zenith Exports Ltd.,24012011,53.95,53.95,53.95,53.95,1
ZENITHINF.NS,Zenith Infotech Ltd.,24012011,163.00,169.90,159.50,160.00,55295
ZENSARTEC.NS,Zensar Technologies Limited,24012011,168.20,171.45,167.00,170.15,13
611
ZICOM.NS,Zicom Electronic Security Systems Limited,24012011,45.00,45.20,43.20,44
.75,18494
ZODIACLOT.NS,Zodiac Clothing Company Ltd,24012011,358.90,368.00,348.40,363.65,83
2
ZODJRDMKJ.NS,Zodiac JRD- MKJ Ltd,24012011,24.25,24.85,22.70,23.80,792
ZUARIAGRO.NS,Zuari Industries Ltd.,24012011,628.00,638.00,621.25,632.65,8147
ZYDUSWELL.NS,Zydus Wellness Limited,24012011,615.00,619.50,605.10,610.30,13366
ZYLOG.NS,Zylog Systems Limited,24012011,375.50,401.70,375.50,398.20,183862
20MICRONS.NS,20 Microns Limited,25012011,42.55,42.90,41.85,42.50,3695
3IINFOTEC.NS,3I Infotech Limited,25012011,57.10,57.80,55.30,55.60,855906
3MINDIA.NS,3M India Limited,25012011,3697.00,3720.00,3661.00,3690.25,42
AARTIDRUG.NS,Aarti Drugs Ltd.,25012011,141.05,144.65,139.05,141.45,4989
AARTIIND.NS,Aarti Industries Ltd.,25012011,58.95,58.95,57.85,58.00,13448
AARVEEDEN.NS,Aarvee Denims & Exports Limited,25012011,66.20,71.00,65.50,66.65,13
58
ABAN.NS,Aban Offshore Ltd.,25012011,728.50,729.00,711.00,714.45,402777
ABB.NS,ABB Limited,25012011,739.15,751.80,739.15,743.85,43642
ABBOTINDI.NS,Abbott India Limited,25012011,1257.90,1257.90,1225.00,1235.30,477
ABCIL.NS,Aditya Birla Chemicals (India) Limited,25012011,136.25,139.75,136.15,13
9.10,3659
ABGSHIP.NS,ABG Shipyard Limited,25012011,375.20,378.90,362.55,364.20,420344
ABHISHEK.NS,Abhishek Corporation Limited,25012011,16.50,16.65,16.20,16.55,1456
ABIRLANUV.NS,Aditya Birla Nuvo Limited,25012011,750.00,750.00,740.00,746.10,7914
3
ABSHEKIND.NS,Abhishek Industries Limited,25012011,15.45,15.50,14.75,14.95,44972
ACC.NS,ACC Limited,25012011,1007.75,1030.00,1003.00,1018.60,224820
ACE.NS,Action Construction Equipment Limited,25012011,50.00,50.00,48.60,48.95,31
732
ACKRUTI.NS,Ackruti City Limited,25012011,235.20,239.95,234.05,235.90,16423
ADANIENT.NS,Adani Enterprises Limited,25012011,637.00,642.90,617.10,620.00,37642
6
ADANIPOWE.NS,Adani Power Limited,25012011,125.90,127.80,125.10,126.35,625075
ADHUNIK.NS,Adhunik Metaliks Limited,25012011,100.00,100.00,95.55,95.80,99181
ADORWELD.NS,Ador Welding Limited,25012011,181.00,182.40,178.00,178.80,4586
ADSL.NS,Allied Digital Services Limited,25012011,169.30,170.00,167.20,168.00,122
40
ADVANTA.NS,Advanta India Limited,25012011,362.00,362.00,345.50,349.65,4263
AEGISCHEM.NS,Aegis Logistics Limited,25012011,292.30,295.00,286.45,290.50,50785
AFL.NS,Accel Frontline Limited,25012011,46.75,48.30,46.50,46.60,4311
AFTEK.NS,Aftek Limited,25012011,15.00,15.40,14.80,15.00,184289
AGRODUTCH.NS,Agro Dutch Industries Limited,25012011,13.45,13.90,13.20,13.60,1024
2
AHLUCONT.NS,Ahluwalia Cont Ind Limited,25012011,147.00,150.00,144.20,147.50,2495
9
AHMEDFORG.NS,Ahmednagar Forgings Ltd,25012011,144.95,149.40,143.30,144.70,20279
AIAENG.NS,AIA Engineering Limited,25012011,396.00,397.95,389.00,391.55,3159
AICHAMP.NS,AICHAMP.NS,25012011,31.50,31.50,30.50,30.50,225
AJANTPHAR.NS,Ajanta Pharma Limited,25012011,216.40,216.40,206.60,207.65,36752
AJMERA.NS,Ajmera Realty & Infra India Limited,25012011,185.75,189.50,182.00,182.
80,58679
AKSHOPTFB.NS,Aksh Optifibre Limited,25012011,12.75,13.15,12.40,12.65,281678
ALBK.NS,Allahabad Bank,25012011,216.50,223.50,215.95,218.85,1334310
ALCHEM.NS,Alchemist Ltd,25012011,241.00,241.00,240.15,240.45,99662
ALEMBICLT.NS,Alembic Limited,25012011,67.40,71.45,67.40,69.60,850851
ALFALAVAL.NS,Alfa Laval India Ltd,25012011,1212.00,1215.00,1185.05,1190.25,773
ALKALI.NS,Alkali Metals Limited,25012011,67.40,68.75,67.00,67.90,13074
ALKYLAMIN.NS,Alkyl Amines Chemicals Ltd.,25012011,80.10,84.90,80.05,82.35,450
ALLCARGO.NS,Allcargo Global Logistics Limited,25012011,142.70,143.15,137.05,138.
35,13704
ALLSEC.NS,Allsec Technologies Limited,25012011,34.55,34.55,33.60,33.60,126
ALMONDZ.NS,Almondz Global Securities Limited,25012011,41.00,41.00,38.25,39.05,19
253
ALOKTEXT.NS,Alok Industries Limited,25012011,26.90,27.00,26.10,26.25,9581008
ALPA.NS,Alpa Laboratories Limited,25012011,13.90,13.95,13.55,13.55,1784
ALPHAGEO.NS,Alphageo (India) Limited,25012011,156.50,160.00,156.00,157.20,665
ALPSINDUS.NS,Alps Industries Ltd.,25012011,5.25,5.25,4.95,5.05,82793
AMARAJABA.NS,Amara Raja Batteries Ltd,25012011,180.00,182.90,173.00,175.05,70126
AMARAJABA.NS,Amara Raja Batteries Ltd,25012011,180.00,182.90,173.00,175.05,70126
AMARJOTHI.NS,Amarjothi Spinning Mills,25012011,52.35,55.00,52.35,53.50,4462
AMBIKCO.NS,Ambika Cotton Mills Limited,25012011,210.00,214.00,205.00,207.75,4482
AMBUJACEM.NS,Ambuja Cements Ltd,25012011,127.00,131.55,127.00,129.45,1677267
AMDIND.NS,AMDIND.NS,25012011,22.25,22.25,21.35,21.55,8838
AMRUTANJA.NS,Amrutajan Health Limited,25012011,672.90,685.00,662.05,665.70,17839
AMTEKAUTO.NS,Amtek Auto Ltd,25012011,131.70,135.00,129.10,130.00,1476907
AMTEKINDI.NS,Amtek India Limited,25012011,78.95,88.80,78.50,84.00,1050680
ANANTRAJ.NS,Anant Raj Industries Limited,25012011,98.00,104.80,97.60,103.75,1286
079
ANDHRABAN.NS,Andhra Bank,25012011,140.00,141.75,136.00,137.60,1987254
ANDHRSUGA.NS,The Andhra Sugars Ltd,25012011,109.95,109.95,109.00,109.00,2110
ANIKINDS.NS,ANIKINDS.NS,25012011,49.80,50.80,47.70,48.05,1192
ANKURDRUG.NS,Ankur Drugs And Pharma Limited,25012011,85.85,85.85,84.10,84.60,469
90
ANSALHSG.NS,Ansal Housing and Construction Limited,25012011,49.95,50.40,48.70,49
.15,9644
ANTGRAPHI.NS,Antarctica Ltd,25012011,0.40,0.40,0.35,0.35,105366
APARINDS.NS,Apar Industries Limited,25012011,226.20,229.70,225.00,225.80,8385
APCOTEXIN.NS,Apcotex Industries Limited,25012011,152.00,154.75,151.30,151.65,227
APIL.NS,Alstom Projects India Limited,25012011,608.00,609.90,589.50,602.20,18035
2
APOLLOHOS.NS,Apollo Hospitals Enterprise Ltd,25012011,513.90,518.90,493.00,496.8
0,53798
APOLLOTYR.NS,Apollo Tyres Ltd,25012011,57.50,57.60,55.70,56.05,1267751
APPAPER.NS,The Andhra Pradesh Paper Mills Limited,25012011,143.00,145.80,140.25,
141.90,4150
APTECHT.NS,Aptech Limited,25012011,124.95,125.45,121.40,121.90,167093
AQUA.NS,Aqua Logistics Limited,25012011,33.60,33.95,32.60,33.00,114092
ARCHIDPLY.NS,Archidply Industries Limited,25012011,22.00,23.40,21.45,22.85,5951
ARCHIES.NS,Archies Limited,25012011,44.25,45.50,44.25,44.85,80347
ARIES.NS,Aries Agro Limited,25012011,121.10,122.20,118.45,119.85,3423
ARIHANT.NS,Arihant Foundations & Housing Ltd,25012011,88.00,88.00,82.05,82.95,11
0
ARL.NS,Arvind Remedies Limited,25012011,2.25,2.25,2.10,2.15,106818
AROGRANIT.NS,Aro Granite Industries Limited,25012011,47.05,47.20,46.15,47.20,161
3
ARROWTEX.NS,Arrow Textiles Limited,25012011,10.70,11.40,10.45,10.70,689
ARSHIYA.NS,Arshiya International Limited,25012011,226.00,234.70,226.00,227.45,28
40
ARVIND.NS,Arvind Limited,25012011,67.20,67.90,63.50,63.90,2011253
ASAHIINDI.NS,Asahi India Glass Limited,25012011,91.75,97.00,91.35,95.75,66938
ASAL.NS,Automotive Stampings and Assemblies Limited,25012011,83.00,88.90,83.00,8
3.65,25658
ASHAPURMI.NS,Ashapura Minechem Ltd,25012011,35.70,35.70,33.70,34.15,47398
ASHIMASYN.NS,Ashima Limited,25012011,6.20,6.25,6.15,6.25,2726
ASHOKLEY.NS,Ashok Leyland Ltd,25012011,61.50,61.95,60.50,60.90,5400736
ASIANELEC.NS,Asian Electronics Ltd,25012011,18.00,18.05,17.55,17.90,73821
ASIANPAIN.NS,Asian Paints Limited,25012011,2620.95,2643.90,2595.00,2599.85,16011
8
ASIANTILE.NS,Asian Granito India Limited,25012011,50.80,51.45,49.45,50.05,825
ASIL.NS,Amit Spinning Industries Limited,25012011,5.05,5.35,5.05,5.20,2353
ASSAMCO.NS,Assam Company Limited,25012011,19.00,19.05,18.55,18.70,337444
ASTEC.NS,Astec LifeSciences Limited,25012011,57.00,57.00,54.00,54.95,15381
ASTRAL.NS,Astral Poly Technik Limited,25012011,146.00,152.00,133.00,136.95,80117
ASTRAMICR.NS,Astra Microwave Products Limited,25012011,45.70,46.00,44.05,44.60,8
8629
ASTRAZEN.NS,AstraZeneca Pharma India Limited,25012011,1230.00,1230.00,1200.00,12
01.65,82
ATFL.NS,Agro Tech Foods Limited,25012011,361.50,369.20,358.25,360.00,10960
ATLANTA.NS,Atlanta Limited,25012011,86.00,86.65,84.20,84.80,119173
ATLASCYCL.NS,Atlas Cycles (Haryana) Ltd,25012011,214.25,252.85,213.00,247.85,147
0823
ATUL.NS,Atul Ltd.,25012011,171.00,174.90,165.20,173.05,32224
AURIONPRO.NS,Aurionpro Solutions Limited,25012011,220.00,220.05,220.00,220.00,31
2
AUROPHARM.NS,Aurobindo Pharma Ltd,25012011,1260.30,1273.90,1251.00,1255.55,98257
AUSOMENT.NS,Ausoment,25012011,40.95,40.95,40.00,40.00,785
AUSTRAL.NS,Austral Coke & Projects Limited,25012011,4.25,4.25,4.00,4.05,233006
AUTOAXLES.NS,Automative Axles Ltd,25012011,391.10,404.00,386.05,389.70,1030
AUTOIND.NS,Autoline Industries Limited,25012011,194.45,194.50,187.15,188.70,1364
5
AUTOLITIN.NS,Autolite (India) Limited,25012011,21.95,22.00,21.25,21.30,5709
AVENTIS.NS,Aventis Pharma Limited,25012011,1840.10,1869.20,1840.05,1858.20,220
AVTNPL.NS,AVT Natural Products Limited,25012011,115.00,119.00,114.50,117.25,2657
AXISBANK.NS,Axis Bank Limited,25012011,1328.00,1344.00,1293.75,1297.20,2648349
BAGFILMS.NS,B.A.G Films and Media Limited,25012011,9.50,9.50,9.30,9.45,216735
BAJAJ-AUT.NS,BAJAJ-AUT.NS,25012011,1315.00,1320.10,1286.50,1294.35,335407
BAJAJELEC.NS,Bajaj Electricals Limited,25012011,219.75,226.80,218.00,219.95,5821
4
BAJAJFINS.NS,BAJAJFINS.NS,25012011,426.95,426.95,422.25,423.90,19179
BAJAJHIND.NS,Bajaj Hindusthan Ltd,25012011,99.00,99.00,95.50,95.75,883597
BAJAJHLDN.NS,BAJAJHLDN.NS,25012011,752.00,755.10,745.10,748.20,27152
BALAJITEL.NS,Balaji Telefilms Ltd.,25012011,39.20,39.90,36.55,37.15,767524
BALAMINES.NS,Balaji Amines Limited,25012011,41.00,43.35,41.00,42.40,13493
BALKRISIN.NS,Balkrishna Industries Limited,25012011,115.00,120.00,109.00,115.95,
74837
BALLARPUR.NS,BALLARPUR.NS,25012011,35.00,35.00,34.20,34.50,136833
BALMLAWRI.NS,Balmer Lawrie & Co. Ltd,25012011,544.50,556.80,544.50,548.35,4236
BALPHARMA.NS,Bal Pharma Limited,25012011,29.10,29.60,28.65,28.90,9350
BALRAMCHI.NS,Balrampur Chini Mills Ltd,25012011,79.95,79.95,76.90,77.10,977063
BANARISUG.NS,Bannari Amman Sugars Ltd,25012011,774.20,930.00,774.20,776.50,2424
BANCOINDI.NS,Banco Products (I) Ltd,25012011,78.00,80.00,76.50,77.70,9892
BANG.NS,BANG.NS,25012011,42.00,43.30,38.80,39.10,24961
BANKBAROD.NS,Bank of Baroda,25012011,889.90,892.00,805.50,868.90,735231
BANKBEES.NS,Benchmark Asset Management Company Pvt. Ltd.,25012011,1122.00,1127.9
5,1083.00,1089.73,834
BANKINDIA.NS,Bank of India,25012011,468.70,474.00,461.00,468.40,1293806
BANSWRAS.NS,Banswara Syntex Limited,25012011,134.00,136.85,134.00,135.00,6143
BARTRONIC.NS,Bartronics India Limited,25012011,79.00,80.50,78.20,78.70,101297
BASF.NS,BASF India Ltd,25012011,598.00,608.80,594.00,596.40,4394
BASML.NS,Bannari Amman Spinning Mills Limited,25012011,118.35,124.00,118.10,119.
40,890
BATAINDIA.NS,Bata India Ltd,25012011,366.40,366.40,354.00,355.65,149559
BATLIBOI.NS,Batliboi Limited,25012011,27.65,27.80,27.60,27.60,540
BAYERCROP.NS,Bayer Cropscience Limited,25012011,787.40,815.00,776.00,781.20,6760
BBL.NS,Bharat Bijlee Ltd.,25012011,955.10,1017.00,948.65,966.65,7456
BBTC.NS,Bombay Burmah Trading Corp. Ltd,25012011,468.75,472.00,456.00,458.80,487
8
BEL.NS,Bharat Electronics Ltd,25012011,1732.30,1767.00,1705.05,1711.35,18911
BEML.NS,Bharat Earth Movers Ltd,25012011,950.00,952.00,923.00,929.35,36163
BEPL.NS,Bhansali Engineering Polymers Ltd,25012011,36.55,39.00,36.55,38.10,3049
BERGEPAIN.NS,Berger Paints (I) Ltd,25012011,101.00,101.00,95.15,95.60,103055
BFUTILITI.NS,BF Utilities Limited,25012011,739.75,794.50,736.60,769.95,1364282
BGRENERGY.NS,BGR Energy Systems Limited,25012011,655.00,658.90,635.00,637.75,774
49
BHAGWATIH.NS,Bhagwati Banquets and Hotels Limited,25012011,109.90,109.90,105.05,
108.70,1204
BHAGYNAGA.NS,Bhagyanagar India Limited,25012011,22.70,22.75,21.75,22.40,26961
BHARATFOR.NS,Bharat Forge Co. Ltd,25012011,359.80,359.95,351.50,352.75,146539
BHARATGEA.NS,Bharat Gears Ltd,25012011,56.30,58.50,56.25,58.15,2384
BHARATRAS.NS,Bharat Rasayan Ltd,25012011,85.00,85.00,79.00,79.00,1000
BHARTIART.NS,Bharti Airtel Limited,25012011,336.65,340.85,333.10,337.75,3484518
BHARTISHI.NS,Bharati Shipyard Limited,25012011,183.45,185.00,180.50,180.80,98140
BHEL.NS,Bharat Heavy Electricals Ltd,25012011,2278.00,2308.00,2275.20,2290.15,33
9155
BHUSANSTL.NS,Bhushan Steel Limited,25012011,436.25,437.65,425.50,427.60,355139
BIL.NS,Bhartiya International Limited,25012011,72.20,73.20,70.50,71.55,11364
BILPOWER.NS,Bilpower Limited,25012011,134.00,138.70,132.15,133.80,17827
BIMETAL.NS,Bimetal Bearings Limited,25012011,284.30,294.35,284.30,290.10,500
BINANICEM.NS,Binani Cement Limited,25012011,91.05,91.80,90.35,90.90,35775
BINANIIND.NS,Binani Industries Limited,25012011,248.60,248.60,238.10,238.90,3484
78
BINDALAGR.NS,Oswal Chemicals & Fertilizers Ltd.,25012011,45.80,46.15,45.50,45.55
,316623
BIOCON.NS,Biocon Limited,25012011,369.00,371.35,362.55,365.50,460448
BIRLACORP.NS,Birla Corporation Ltd,25012011,328.00,339.00,320.20,329.95,17639
BIRLAERIC.NS,Birla Ericsson Optical Ltd,25012011,18.30,18.60,17.80,17.95,3525
BIRLAMONE.NS,Birlamone,25012011,30.60,32.95,30.50,30.60,14710
BIRLAPOWE.NS,Birla Power Solutions Limited,25012011,1.15,1.15,1.10,1.10,1672117
BLBLIMITE.NS,BLB Limited,25012011,10.90,10.95,10.75,10.95,4129
BLKASHYAP.NS,B. L. Kashyap and Sons Limited,25012011,27.95,28.50,27.00,27.10,682
29
BLUECHIP.NS,Blue Chip India Ltd,25012011,1.65,1.70,1.65,1.65,130
BLUEDART.NS,Blue Dart Express Ltd,25012011,1015.00,1035.00,962.30,1023.60,711
BLUESTARC.NS,Blue Star Limited,25012011,400.60,447.00,396.50,433.65,198390
BLUESTINF.NS,Blue Star Infotech Limited,25012011,131.50,131.50,125.45,127.05,211
04
BOC.NS,BOC India Limited,25012011,334.80,334.80,305.25,311.70,415825
BOMDYEING.NS,Bombay Dyeing & Mfg Co. Ltd,25012011,438.00,442.40,403.60,428.35,16
9435
BOSCHLTD.NS,BOSCHLTD.NS,25012011,6300.00,6300.00,6203.15,6218.05,1317
BPCL.NS,Bharat Petroleum Corpn. Ltd,25012011,605.80,635.70,602.50,630.95,1569587
BPL.NS,BPL.NS,25012011,28.35,28.70,28.00,28.05,42502
BRANDHOUS.NS,Brandhouse Retails Limited,25012011,28.20,28.20,27.20,27.40,32025
BRFL.NS,Bombay Rayon Fashions Limited,25012011,238.00,242.90,233.60,237.75,95839
3
BRIGADE.NS,Brigade Enterprises Limited,25012011,100.40,103.75,100.05,100.60,1506
5
BRITANNIA.NS,Britannia Industries Ltd,25012011,376.00,380.95,372.90,373.85,10539
BROADCAST.NS,Broadcast Initiatives Limited,25012011,15.00,15.55,14.90,14.95,2201
BSELINFRA.NS,BSEL Infrastructure Realty Limited,25012011,6.95,7.10,6.75,6.80,662
02
BSL.NS,BSL Ltd,25012011,26.60,28.00,26.00,27.60,2811
BURNPUR.NS,Burnpur Cement Limited,25012011,9.35,9.40,9.00,9.10,19349
BVCL.NS,Barak Valley Cements Limited,25012011,25.15,25.40,25.05,25.10,1247
CADILAHC.NS,Cadila Healthcare Limited,25012011,848.90,848.90,836.00,840.15,82991
CAIRN.NS,Cairn India Limited,25012011,339.15,340.65,331.45,335.25,2085178
CALSOFT.NS,California Software Company Limited,25012011,40.25,40.25,40.00,40.05,
275
CAMBRIDGE.NS,Cambridge Solutions Limited,25012011,50.00,51.50,47.10,48.05,177561
CAMLIN.NS,Camlin Ltd.,25012011,52.90,61.60,51.95,61.15,6170158
CANBK.NS,CANARA BANK,25012011,605.00,618.00,595.50,600.75,974767
CANDC.NS,C & C Constructions Limited,25012011,182.70,183.50,179.00,180.30,14428
CANFINHOM.NS,Can Fin Homes Ltd,25012011,124.65,124.65,118.15,119.45,42212
CARBORUNI.NS,Carborundum Universal Ltd,25012011,240.10,264.00,240.10,250.15,4222
1
CAROLINFO.NS,Carol Info Services Limited,25012011,154.95,155.00,148.00,148.20,25
35
CASTROL.NS,Castrol India Ltd,25012011,441.05,444.00,438.00,439.35,14040
CCCL.NS,Consolidated Construction Consortium Limited,25012011,54.10,55.90,53.25,
54.55,28221
CCL.NS,CCL Products (India) Limited,25012011,257.50,257.65,248.00,251.00,7974
CEATLTD.NS,CEAT Limited,25012011,123.50,124.90,116.15,117.80,353396
CELEBRITY.NS,Celebrity Fashions Limited,25012011,16.60,18.00,16.55,17.40,995
CELESTIAL.NS,Celestial Labs Limited,25012011,28.60,29.80,26.90,27.40,98430
CENTENKA.NS,Century Enka Ltd,25012011,183.90,201.70,179.90,191.90,370251
CENTEXT.NS,Century Extrusions Limited,25012011,4.40,4.50,4.30,4.30,21011
CENTRALBK.NS,Central Bank of India,25012011,178.25,184.40,176.15,179.80,1572225
CENTUM.NS,Solectron Centum Electronics Limited,25012011,125.00,125.00,114.00,114
.00,929
CENTURYPL.NS,Century Plyboards (India) Limited,25012011,60.95,61.00,59.45,60.65,
29835
CENTURYTE.NS,Century Textiles & Industries Ltd,25012011,360.00,365.45,356.00,362
.90,511849
CERA.NS,Cera Sanitaryware Limited,25012011,165.00,169.00,163.75,167.95,10537
CESC.NS,CESC Ltd.,25012011,324.00,325.00,321.00,323.05,149218
CHAMBLFER.NS,Chambal Fertilizers & Chemicals Ltd,25012011,78.00,78.25,75.70,76.0
5,1866622
CHEMFALKA.NS,CHEMFAB ALKALIS LIMITED,25012011,58.30,59.35,57.25,58.70,772
CHEMPLAST.NS,Chemplast Sanmar Ltd.,25012011,6.80,7.15,6.00,6.85,30536
CHENNPETR.NS,Chennai Petroleum Corporation Limited,25012011,225.30,227.00,223.50
,224.55,21017
CHESLINTE.NS,Cheslind Textiles Ltd,25012011,17.40,17.45,16.40,16.45,1713
CHETTINAD.NS,Chettinad Cement Corporation Ltd,25012011,525.00,525.00,490.00,500.
00,52
CINEMAX.NS,Cinemax India Limited,25012011,54.00,54.00,53.25,53.30,4845
CINEVISTA.NS,Cinevistaas Limited,25012011,4.80,4.85,4.60,4.60,6311
CIPLA.NS,Cipla Ltd.,25012011,349.90,351.90,341.10,343.15,575872
CLASSIC.NS,Classic Diamonds (India) Limited,25012011,16.80,16.80,15.90,16.20,275
28
CLNINDIA.NS,Clariant Chemicals (India) Limited,25012011,718.00,722.90,706.00,709
.45,2786
CLUTCHAUT.NS,Clutch Auto Limited,25012011,56.60,57.35,55.50,56.00,10254
CMC.NS,CMC Ltd,25012011,2175.55,2225.00,2175.10,2184.10,3745
COLPAL.NS,Colgate Palmolive (India) Ltd,25012011,840.30,847.85,840.00,842.90,319
07
CONCOR.NS,Container Corporation of India Limited,25012011,1216.00,1244.50,1215.0
0,1224.80,74210
CONSOFINV.NS,Consolidated Finvest & Holdings Limited,25012011,85.10,86.90,81.00,
82.95,10205
CORDSCABL.NS,CORDSCABL.NS,25012011,35.95,36.75,35.80,35.90,2846
COREPROTE.NS,Core Projects and Technologies Limited,25012011,318.80,323.75,311.0
0,321.15,1423270
COROMANDE.NS,Coromande,25012011,247.40,254.50,245.15,252.10,119423
CORPBANK.NS,Corporation Bank,25012011,578.00,585.00,547.00,565.75,141659
COSMOFILM.NS,Cosmo Films Ltd,25012011,132.90,132.90,129.00,130.50,11705
CREATIVEY.NS,Creative Eye Ltd.,25012011,6.95,6.95,6.70,6.85,2922
CRESTANI.NS,Crest Animation Studios Limited,25012011,70.20,70.20,64.40,66.25,428
52
CREWBOS.NS,Crew B.O.S. Products Limited,25012011,116.20,117.40,112.40,113.50,212
69
CRISIL.NS,CRISIL Limited,25012011,5994.00,7100.00,5921.00,5948.80,1114
CROMPGREA.NS,Crompton Greaves Ltd,25012011,288.80,288.80,278.25,280.05,1325672
CTE.NS,Cambridge Technology Enterprises Limited,25012011,17.50,18.00,17.50,17.50
,4091
CUB.NS,City Union Bank Ltd.,25012011,46.50,46.65,44.10,44.55,607162
CUBEXTUB.NS,Cubex Tubings Ltd.,25012011,17.55,17.55,16.75,16.80,425
CUMMINSIN.NS,Cummins India Ltd.,25012011,735.60,743.95,728.40,733.65,94762
CYBERMEDI.NS,Cyber Media (India) Limited,25012011,22.30,22.50,21.60,22.00,5911
CYBERTECH.NS,Cybertech Systems And Software Ltd.,25012011,14.85,15.40,14.75,15.1
5,3791
DAAWAT.NS,L. T. Overseas Limited,25012011,58.25,58.50,56.65,57.55,27541
DABUR.NS,Dabur India Ltd,25012011,98.10,98.80,97.75,98.60,5268485
DATAMATIC.NS,Datamatics Global Services Limited,25012011,30.90,31.70,30.90,31.15
,3795
DBCORP.NS,DB Corp Limited,25012011,254.00,264.90,252.00,259.95,66421
DBREALTY.NS,DB Realty Limited,25012011,164.00,165.70,159.10,159.80,161411
DCB.NS,Development Credit Bank Limited,25012011,53.40,53.40,51.85,52.15,2436262
DCHL.NS,Deccan Chronicle Holdings Ltd.,25012011,99.50,101.40,98.75,99.35,217611
DCM.NS,DCM Ltd,25012011,78.20,79.65,77.60,77.95,39408
DCMSRMCON.NS,DCM Shriram Consolidated Ltd,25012011,50.00,50.80,48.80,48.95,12394
DCW.NS,DCW Ltd,25012011,13.45,13.45,13.10,13.20,120623
DECCANCE.NS,Deccan Cements Ltd,25012011,142.15,142.15,142.10,142.10,101
DECOLIGHT.NS,Decolight Ceramics Limited,25012011,7.05,7.45,7.05,7.10,5012
DEEPAKFER.NS,Deepak Fertilizers and Petrochemicals Corpora,25012011,166.50,168.0
0,158.25,161.70,180260
DELTACORP.NS,Delta Corp Limited,25012011,88.00,89.50,86.60,86.90,3921156
DEN.NS,Den Networks Limited,25012011,159.90,163.70,153.55,154.95,14112
DENABANK.NS,Dena Bank,25012011,108.00,109.70,105.75,106.40,2073151
DENORA.NS,De Nora India Limited,25012011,68.00,68.00,68.00,68.00,20
DEWANHOUS.NS,Dewan Housing Finance Corporation Ltd,25012011,274.00,278.65,269.05
,271.00,253041
DHAMPURSU.NS,The Dhampur Sugar Mills Ltd,25012011,70.80,72.00,67.20,68.35,274106
DHANBANK.NS,The Dhanalakshmi Bank Ltd.,25012011,112.05,114.40,109.40,110.05,7314
64
DHANUS.NS,Dhanus Technologies Limited,25012011,13.50,13.70,13.30,13.55,28115
DHARSUGAR.NS,Dharani Sugars & Chemicals Ltd,25012011,39.25,40.55,37.85,38.80,131
15
DICIND.NS,DIC India Limited,25012011,244.65,249.95,243.00,243.95,837
DIGJAM.NS,DIGJAM.NS,25012011,12.25,12.30,11.90,11.90,29982
DISHMAN.NS,Dishman Pharmaceuticals and Chemicals Limited,25012011,139.50,139.85,
136.50,137.15,16876
DISHTV.NS,Dish TV India Limited,25012011,63.00,64.75,62.30,63.50,2903611
DIVISLAB.NS,Divi's Laboratories Limited,25012011,632.70,636.90,627.50,630.70,591
50
DLF.NS,DLF Limited,25012011,257.00,260.30,253.00,253.95,3420852
DLINKINDI.NS,D Link India,25012011,31.65,32.35,31.30,31.55,26525
DOLPHINOF.NS,Dolphin Offshore Enterprises (India) Limited,25012011,188.40,211.70
,188.40,191.90,134976
DONEAR.NS,Donear Industries Limited,25012011,28.55,30.25,28.55,29.00,5072
DPSCLTD.NS,DPSCLTD.NS,25012011,1615.00,1678.95,1527.00,1554.90,551
DREDGECOR.NS,Dredging Corporation of India Limited,25012011,421.00,427.90,415.60
,416.90,6243
DRREDDY.NS,Dr. Reddy's Laboratories Ltd.,25012011,1647.00,1668.80,1569.00,1578.8
5,928542
DSKULKARN.NS,DS Kulkarni Developers Ltd.,25012011,60.00,60.80,59.25,59.60,7785
DUNCANSIN.NS,Duncans Industries Ltd,25012011,18.70,18.95,18.40,18.50,77015
DWARKESH.NS,Dwarikesh Sugar Industries Limited,25012011,87.40,87.60,85.05,85.35,
27674
DYNAMATEC.NS,Dynamatic Technologies Ltd.,25012011,1175.10,1188.00,1155.20,1161.5
5,152
EASTSILK.NS,Eastern Silk Industries Limited,25012011,11.05,11.15,11.00,11.05,131
27
EASUNREYR.NS,Easun Reyrolle Ltd,25012011,110.00,111.00,107.70,108.10,8468
ECEIND.NS,ECE Industries Limited,25012011,124.95,124.95,121.15,121.15,54
ECLERX.NS,eClerx Services Limited,25012011,626.00,671.80,624.00,656.90,94144
EDELWEISS.NS,Edelweiss Capital Limited,25012011,42.50,43.35,40.80,41.20,1268959
EDL.NS,Empee Distilleries Limited,25012011,119.05,122.00,119.00,120.85,12541
EDSERV.NS,Edserv Softsystems Limited,25012011,154.70,158.50,152.05,153.15,278080
EDUCOMP.NS,Educomp Solutions Limited,25012011,519.90,528.85,508.90,513.45,732619
EICHERMOT.NS,Eicher Motors Ltd,25012011,1120.00,1140.00,1090.05,1130.70,4510
EIDPARRY.NS,EID Parry India Ltd.,25012011,225.10,233.80,225.00,225.85,62766
EIHAHOTEL.NS,EIHAHOTEL.NS,25012011,180.05,184.00,178.50,180.00,1619
EIHOTEL.NS,EIH Limited,25012011,106.50,108.90,106.50,106.90,192991
EKC.NS,Everest Kanto Cylinder Limited,25012011,90.00,92.65,89.60,90.55,593284
ELDERPHAR.NS,Elder Pharmaceuticals Limited,25012011,382.00,388.45,373.45,376.95,
25553
ELECTCAST.NS,Electrosteel Castings Ltd,25012011,38.00,38.50,37.05,37.50,96023
ELECTHERM.NS,Electrotherm (India) Ltd.,25012011,257.00,264.90,255.00,258.35,1939
9
ELFORGE.NS,EL Forge Limited,25012011,18.95,19.25,18.50,19.25,771
ELGIEQUIP.NS,Elgi Equipments Ltd,25012011,85.50,86.00,84.05,85.20,20346
ELNET.NS,Elnet Tech Limited,25012011,52.95,52.95,50.50,50.55,557
EMAMILTD.NS,Emami Limited,25012011,405.75,432.00,405.75,414.30,64480
EMCO.NS,Emco Limited,25012011,66.90,67.25,65.15,66.65,79914
EMKAY.NS,Emkay Share and Stock Brokers Limited,25012011,69.90,71.35,66.55,67.00,
5548
EMMBI.NS,Emmbi Polyarns Limited,25012011,15.50,16.10,15.40,15.85,6665
ENERGYDEV.NS,Energy Development Company Limited,25012011,44.00,44.00,42.70,42.95
,3333
ENGINERSI.NS,Engineers India Limited,25012011,290.50,294.30,290.00,292.00,49113
ENIL.NS,Entertainment Network (India) Limited,25012011,209.75,218.00,207.00,213.
00,78848
ENKEI.NS,Enkei Castalloy Limited,25012011,94.30,94.30,94.30,94.30,10
ENTEGRA.NS,Entegra Limited,25012011,28.00,29.15,27.70,28.05,11201
ERAINFRA.NS,ERAINFRA.NS,25012011,211.80,211.95,211.25,211.35,165320
ESABINDIA.NS,Esab India Ltd,25012011,530.00,533.00,528.50,529.00,510
ESCORTS.NS,Escorts Ltd,25012011,149.10,151.60,147.00,147.50,337444
ESSAROIL.NS,Essar Oil Limited,25012011,129.10,129.65,127.35,128.20,944172
ESSARSHIP.NS,ESSARSHIP.NS,25012011,100.70,104.50,100.70,102.95,52094
ESSDEE.NS,Ess Dee Aluminium Limited,25012011,432.00,460.00,432.00,453.75,9183
ESSELPACK.NS,Essel Propack Ltd.,25012011,52.80,53.00,51.50,52.00,23637
EUROCERA.NS,Euro Ceramics Limited,25012011,32.50,32.90,32.35,32.35,877
EUROMULTI.NS,Euro Multivision Limited,25012011,19.25,20.25,19.25,19.80,4882
EUROTEXIN.NS,Eurotex Industries and Exports Ltd,25012011,27.60,27.90,27.60,27.90
,130
EVEREADY.NS,Eveready Industries India Limited,25012011,50.60,50.60,49.00,49.30,6
1924
EVERESTIN.NS,Everest Industries Limited,25012011,168.95,172.40,163.60,165.05,217
84
EVERONN.NS,Everonn Systems India Limited,25012011,636.05,646.50,620.00,621.95,14
2078
EVINIX.NS,Evinix Accessories Limited,25012011,1.85,1.95,1.85,1.90,79434
EXCELCROP.NS,Excel Crop Care Limited,25012011,272.50,288.00,272.50,283.30,29260
EXCELINDU.NS,Excel Industries Limited,25012011,83.20,86.85,83.20,86.25,9920
EXCELINFO.NS,Excel Infoways Limited,25012011,39.80,43.40,39.80,40.40,279323
EXIDEIND.NS,Exide Industries Ltd.,25012011,133.00,136.25,131.00,131.20,2379421
FACT.NS,Fertilizers and Chemicals Travancore Ltd.,25012011,48.50,48.50,47.00,47.
25,40889
FAGBEARIN.NS,FAG Bearings India Limited,25012011,829.00,840.00,823.00,830.55,135
4
FAME.NS,FAME.NS,25012011,67.00,67.50,66.15,66.15,4347
FCH.NS,Future Capital Holdings Limited,25012011,162.70,164.00,160.00,160.20,2015
4
FCSSOFT.NS,FCS Software Solutions Limited,25012011,1.40,1.40,1.35,1.35,1145706
FDC.NS,FDC Ltd.,25012011,109.90,110.80,108.25,109.60,49596
FEDDERLOY.NS,Fedders Lloyd Corporation Ltd,25012011,79.00,84.00,79.00,81.95,7421
4
FEDERALBN.NS,The Federal Bank Ltd,25012011,379.00,386.40,372.15,374.40,662950
FIEMIND.NS,Fiem Industries Limited,25012011,157.60,159.85,156.15,156.90,9954
FINANTECH.NS,Financial Technologies (India) Limited,25012011,705.00,726.80,701.6
0,723.55,691636
FINCABLES.NS,Finolex Cables Ltd.,25012011,50.25,50.60,49.35,49.70,24671
FINPIPE.NS,Finolex Industries Ltd.,25012011,92.00,95.90,91.55,92.00,30504
FIRSTLEAS.NS,First Leasing Company of India Ltd,25012011,70.60,71.85,70.00,70.15
,6599
FIRSTWIN.NS,First Winner Industries Limited,25012011,22.50,22.90,21.50,21.55,546
FKONCO.NS,Fresenius Kabi Oncology Limited,25012011,110.50,116.95,110.15,112.55,3
3609
FMGOETZE.NS,Federal-Mogul Goetze (India) Limited.,25012011,163.00,168.90,162.10,
166.25,3109
FORTIS.NS,Fortis Healthcare Limited,25012011,133.00,133.95,131.25,131.85,916150
FOSECOIND.NS,Foseco India Ltd,25012011,458.00,460.00,448.20,457.70,201
FOURSOFT.NS,Four Soft Limited,25012011,20.50,20.50,19.10,19.25,43580
FSL.NS,Firstsource Solutions Limited,25012011,22.20,22.20,21.75,21.85,601591
FTCSF5YGR.NS,Franklin Templeton Mutual Fund-Capital Safety,25012011,12.70,12.70,
12.70,12.70,10000
GABRIEL.NS,Gabriel India Ltd,25012011,48.50,49.75,48.50,48.80,44637
GAEL.NS,Gujarat Ambuja Exports Limited,25012011,37.60,37.90,37.00,37.10,46953
GAIL.NS,GAIL (India) Limited,25012011,464.00,480.90,461.40,474.55,1465106
GALLANTT.NS,Gallantt Metal Limited,25012011,23.45,23.45,22.25,22.60,45604
GAMMNINFR.NS,GAMMNINFR.NS,25012011,21.30,21.40,20.90,21.00,51278
GAMMONIND.NS,Gammon India Ltd.,25012011,144.90,148.80,143.45,146.50,30992
GANDHITUB.NS,Gandhi Special Tubes Limited,25012011,124.00,125.00,123.80,124.20,1
3
GANESHHOU.NS,GANESH HOUSING CORPORATION LTD.,25012011,175.00,178.30,171.10,172.5
0,6832
GANGOTRI.NS,Gangotri Textiles Limited,25012011,7.40,8.15,7.35,7.80,10141
GARDENSIL.NS,Garden Silk Mills Ltd.,25012011,112.00,112.90,108.10,108.95,16908
GARWALLRO.NS,Garware Wall Ropes Ltd.,25012011,72.55,73.80,72.50,72.50,726
GARWOFFS.NS,Garware Offshore Services Limited,25012011,118.10,120.80,116.00,117.
25,16171
GATI.NS,GATI LIMITED,25012011,60.10,60.50,59.40,60.00,29069
GDL.NS,Gateway Distriparks Limited,25012011,105.00,107.50,104.75,107.15,22314
GEMINI.NS,Gemini Communication Limited,25012011,24.25,24.55,24.05,24.50,20317
GENESYS.NS,Genesys International Corporation Limited,25012011,254.00,254.00,238.
00,242.40,21779
GENUSPOWE.NS,Genus Power Infrastructures Limited,25012011,22.50,22.50,18.50,18.7
0,66325
GEODESIC.NS,Geodesic Limited,25012011,89.20,89.35,87.00,87.50,92046
GEOJITBNP.NS,Geojit BNP Paribas Financial Services Limited,25012011,29.00,29.30,
28.15,28.30,62686
GEOMETRIC.NS,Geometric Software Solutions Co. Limited,25012011,80.10,80.70,78.00
,78.25,234152
GESHIP.NS,The Great Eastern Shipping Co. Limited,25012011,332.00,333.70,324.00,3
28.35,271005
GHCL.NS,GHCL Limited,25012011,42.50,43.50,41.85,42.85,233443
GICHSGFIN.NS,GIC Housing Finance Ltd,25012011,114.00,115.00,110.10,111.10,96570
GILLANDER.NS,Gillanders Arbuthnot Limited,25012011,107.60,107.60,104.20,105.15,4
952
GILLETTE.NS,Gillette India Limited,25012011,1741.00,1791.00,1741.00,1774.60,778
GINNIFILA.NS,Ginni Filaments Ltd,25012011,13.20,13.50,13.15,13.20,12343
GIPCL.NS,Gujarat Industries Power Co. Ltd,25012011,94.95,96.20,93.55,95.30,24489
GISOLUTIO.NS,GI Engineering Solutions Limited,25012011,22.60,22.60,21.75,21.95,6
50
GITANJALI.NS,Gitanjali Gems Limited,25012011,207.40,210.80,204.50,205.20,702855
GKWLIMITE.NS,GKW Limited,25012011,600.00,600.00,595.10,595.10,64
GLAXO.NS,GlaxoSmithKline Pharmaceuticals Limited,25012011,2256.15,2282.00,2250.0
0,2269.60,5230
GLENMARK.NS,Glenmark Pharmaceuticals Ltd.,25012011,333.00,335.95,323.10,325.20,2
09602
GLFL.NS,Gujarat Lease Financing Ltd,25012011,3.90,3.90,3.85,3.85,861
GLOBALVEC.NS,Global Vectra Helicorp Limited,25012011,36.75,36.75,34.55,35.10,627
GLOBUSSPR.NS,Globus Spirits Limited,25012011,148.25,150.50,146.55,147.05,8255
GLODYNE.NS,Glodyne Technoserve Limited,25012011,760.90,781.70,720.00,728.65,2306
30
GLORY.NS,Glory Polyfilms Limited,25012011,6.40,6.60,6.25,6.35,58627
GMBREW.NS,GM Breweries Ltd.,25012011,105.25,111.50,105.25,109.35,8475
GMDCLTD.NS,Gujarat Mineral Development Corporation Limit,25012011,132.60,133.30,
128.15,129.15,196277
GMRINFRA.NS,GMR Infrastructure Limited,25012011,41.00,41.50,40.40,40.50,2126865
GNFC.NS,Gujarat Narmada Valley Fertilizer Co. Ltd.,25012011,113.05,114.45,112.00
,112.45,56737
GOACARBON.NS,Goa Carbon Ltd,25012011,85.60,85.60,80.00,80.35,10791
GODFRYPHL.NS,Godfrey Phillips India Ltd,25012011,1980.00,1990.00,1975.00,1978.25
,87
GODREJCP.NS,Godrej Consumer Products Limited,25012011,407.30,407.30,380.75,385.2
5,170441
GODREJIND.NS,Godrej Industries Ltd.,25012011,188.90,189.75,181.00,181.75,339485
GODREJPRO.NS,Godrej Properties Limited,25012011,595.50,595.50,582.00,585.00,3267
1
GOKEX.NS,Gokaldas Exports Limited,25012011,110.75,114.95,108.30,113.20,1817
GOKUL.NS,Gokul Refoils and Solvent Limited,25012011,101.00,101.00,98.50,99.55,12
3567
GOLDBEES.NS,Benchmark Mutual Fund - Gold Benchmark Exchan,25012011,1951.00,1954.
00,1930.00,1930.95,62826
GOLDENTOB.NS,Golden Tobacco Limited,25012011,87.50,87.60,87.50,87.50,1375
GOLDIAM.NS,Goldiam International Limited,25012011,36.90,38.50,36.90,37.35,2779
GOLDINFRA.NS,GOLDINFRA.NS,25012011,18.85,19.45,18.85,19.00,3009
GOLDSHARE.NS,UTI Mutual Fund - UTI Gold Exchange Traded Fu,25012011,1949.85,1950
.00,1931.00,1932.80,27864
GOLDTECH.NS,Goldstone Technologies Ltd.,25012011,11.70,12.00,10.80,11.10,98012
GPIL.NS,Godawari Power And Ispat limited,25012011,180.30,183.40,180.05,182.50,13
991
GRABALALK.NS,GRABALALK.NS,25012011,39.95,42.00,38.60,38.60,543
GRANULES.NS,Granules India Limited,25012011,95.00,95.00,93.00,93.00,4650
GRAPHITE.NS,Graphite India Limited,25012011,100.85,102.00,99.45,100.05,43220
GRASIM.NS,Grasim Industries Ltd.,25012011,2404.05,2419.00,2355.00,2367.95,50155
GREAVESCO.NS,Greaves Cotton Limited,25012011,93.00,94.00,92.00,93.35,32574
GREENPLY.NS,Greenply Industries Ltd,25012011,181.55,185.00,181.55,184.05,1770
GRINDWELL.NS,Grindwell Norton Limited,25012011,236.00,236.00,226.00,229.00,19881
GRUH.NS,Gruh Finance Limited,25012011,391.00,397.80,390.00,393.90,6885
GSFC.NS,Gujarat State Fertilizers & Chemicals Ltd.,25012011,335.05,343.00,335.05
,336.30,20441
GSKCONS.NS,GlaxoSmithKline Consumer Healthcare Limited,25012011,2100.00,2129.00,
2075.00,2103.85,5043
GSLNOVA.NS,Gslnova,25012011,5.35,5.60,5.05,5.20,12560
GSPL.NS,Gujarat State Petronet Limited,25012011,104.55,105.55,104.00,104.70,3234
733
GSSAMERIC.NS,GSSAMERIC.NS,25012011,166.05,169.70,165.00,165.75,62833
GTL.NS,GTL Limited,25012011,419.00,421.50,417.00,417.50,7621
GTLINFRA.NS,GTL Infrastructure Limited,25012011,40.65,41.60,40.15,41.10,527033
GTNIND.NS,GTN Industries Limited,25012011,25.00,27.70,25.00,26.40,987
GTNIND.NS,GTN Industries Limited,25012011,25.00,27.70,25.00,26.40,987
GTOFFSHOR.NS,Great Offshore Limited,25012011,345.90,345.90,335.10,337.05,37202
GUFICBIO.NS,Gufic Biosciences Limited,25012011,6.10,6.20,6.05,6.10,1857
GUJALKALI.NS,Gujarat Alkalies and Chemicals Ltd.,25012011,126.70,129.00,126.00,
126.60,9585
GUJAPOLLO.NS,Gujarat Apollo Industries Limited,25012011,168.50,170.00,168.05,169
.25,2872
GUJFLUORO.NS,Gujarat Fluorochemicals Ltd,25012011,272.80,274.40,263.00,265.65,43
090
GUJNRECOK.NS,Gujarat NRE Coke Ltd.,25012011,61.10,61.90,59.10,60.05,1718688
GUJRATGAS.NS,Gujarat Gas Co. Ltd,25012011,371.00,374.80,369.30,370.70,4375
GUJSIDHCE.NS,Gujarat Sidhee Cements Ltd,25012011,12.80,12.80,11.80,11.85,84352
GULFOILCO.NS,Gulf Oil Corporation Limited,25012011,92.80,98.60,92.80,93.65,30546
9
GVKPIL.NS,GVK Power & Infrastructure Limited,25012011,35.00,35.00,34.45,34.55,32
01160
HALONIX.NS,Halonix Limited,25012011,113.20,115.90,113.00,114.75,2145
HANUNG.NS,Hanung Toys and Textiles Limited,25012011,240.50,240.50,225.00,226.60,
296541
HARITASEA.NS,Harita Seating Systems Limited,25012011,94.00,94.00,87.30,91.50,17
HARRMALAY.NS,Harrisons Malayalam Ltd,25012011,88.70,89.80,86.55,87.05,82075
HATHWAY.NS,Hathway Cable And Datacom,25012011,143.10,145.00,140.20,142.05,18761
HAVELLS.NS,Havells India Limited,25012011,366.95,369.00,365.10,367.30,38069
HBLPOWER.NS,HBL Power Systems Limited,25012011,24.30,24.50,23.80,24.05,35324
HBSTOCK.NS,HB Stockholdings Limited,25012011,20.80,21.75,20.80,21.50,1711
HCC.NS,Hindustan Construction Co. Ltd,25012011,43.90,43.90,41.50,41.90,5410403
HCIL.NS,Himadri Chemicals and Industries Ltd,25012011,42.20,42.20,41.15,41.55,18
206
HCL-INSYS.NS,HCL Infosystems Ltd,25012011,113.45,113.45,108.45,108.80,89953
HCLTECH.NS,HCL Technologies Ltd,25012011,508.00,512.00,498.75,508.50,1001175
HDFC.NS,Housing Development Finance Corporation Ltd.,25012011,668.50,682.80,664.
85,670.20,2699275
HDFCBANK.NS,HDFC Bank Ltd,25012011,2151.20,2174.85,2070.10,2084.30,1411054
HDIL.NS,Housing Development and Infrastructure Limite,25012011,165.50,166.45,159
.65,160.55,5422179
HEG.NS,HEG Ltd,25012011,216.45,217.70,212.55,212.90,26600
HEIDELBER.NS,HeidelbergCement India Limited,25012011,41.50,41.65,40.40,40.55,503
02
HELIOSMAT.NS,Helios And Matheson Information Technology Li,25012011,38.20,38.20,
36.85,37.20,10472
HERCULES.NS,HERCULES.NS,25012011,248.25,283.90,247.20,278.80,1127288
HERITGFOO.NS,Heritage Foods (India) Ltd.,25012011,200.25,208.95,200.10,207.00,41
38
HEROHONDA.NS,Hero Honda Motors Ltd.,25012011,1750.00,1784.05,1744.00,1774.55,267
721
HEXAWARE.NS,Hexaware Technologies Limited,25012011,119.20,119.85,117.05,118.30,8
36473
HGSL.NS,Hinduja Global Solutions Limited,25012011,370.25,372.90,368.10,369.50,78
6
HIKAL.NS,Hikal Limited,25012011,358.00,358.00,335.20,340.60,1072
HILTON.NS,Hilton Metal Forging Limited,25012011,18.05,18.60,18.05,18.50,5128
HIMACHLFU.NS,Himachal Futuristic Communication Ltd,25012011,10.25,10.25,9.90,9.9
5,369781
HIMATSEID.NS,Himatsingka Seide Ltd,25012011,46.00,47.45,45.00,46.50,34284
HINDALCO.NS,Hindalco Industries Ltd.,25012011,233.20,238.70,232.50,235.10,662359
2
HINDCOMPO.NS,Hindustan Composites Ltd,25012011,462.25,529.00,462.25,502.40,1015
HINDCOPPE.NS,Hindustan Copper Limited,25012011,281.05,285.20,277.00,278.40,44052
HINDDORRO.NS,Hindustan Dorr-Oliver Ltd,25012011,99.20,100.15,97.15,98.30,23278
HINDMOTOR.NS,Hindustan Motors Ltd.,25012011,20.25,20.65,19.90,20.05,964613
HINDNATGL.NS,Hindusthan National Glass & Industries Limite,25012011,240.10,262.0
0,240.10,258.85,3312
HINDOILEX.NS,Hindustan Oil Exploration Co. Ltd,25012011,206.85,209.90,201.75,202
.90,857010
HINDPETRO.NS,Hindustan Petroleum Corporation Ltd.,25012011,372.10,385.50,371.50,
378.65,1803439
HINDSYNTE.NS,Hind Syntex Ltd.,25012011,4.55,4.55,4.55,4.55,1
HINDUJAFO.NS,HINDUJAFO.NS,25012011,100.00,104.00,97.00,97.00,982
HINDUJAVE.NS,Hinduja Ventures Limited,25012011,320.15,327.80,318.00,321.30,2228
HINDUNILV.NS,Hindustan Unilever Limited,25012011,299.90,303.00,280.55,281.90,465
5704
HINDZINC.NS,Hindustan Zinc Ltd.,25012011,1384.00,1387.90,1357.60,1365.35,235424
HIRECT.NS,Hind Rectifiers Limited,25012011,69.30,70.30,68.25,68.70,4378
HITACHIHO.NS,Hitachi Home and Life Solutions (India) Limit,25012011,214.00,224.2
0,211.10,212.60,153617
HITECHGEA.NS,Hi-Tech Gears Ltd.,25012011,116.95,116.95,108.00,109.55,1010
HITECHPLA.NS,Hitech Plast Limited,25012011,105.00,105.00,102.10,103.15,1865
HMT.NS,HMT Ltd.,25012011,70.50,70.80,67.35,67.65,475494
HOCL.NS,Hindustan Organic Chemicals Ltd,25012011,39.20,40.70,38.20,38.60,13683
HONAUT.NS,HONEYWELL AUTOMATION INDIA LIMITED,25012011,2342.00,2398.90,2342.00,23
84.20,1083
HONDAPOWE.NS,Honda Siel Power Products Ltd.,25012011,429.00,432.50,426.50,427.75
,490
HOPFL.NS,House of Pearl Fashions Limited,25012011,58.00,61.05,58.00,58.45,4082
HORIZONIN.NS,HORIZONIN.NS,25012011,242.90,246.35,230.20,245.55,1748
HOTELEELA.NS,Hotel Leela Venture Ltd.,25012011,43.65,43.65,42.65,43.05,280384
HOTELRUGB.NS,HOTELRUGB.NS,25012011,11.85,12.00,11.05,11.15,833
HOVS.NS,HOV Services Limited,25012011,103.40,103.80,98.15,99.00,84655
HSIL.NS,Hsil,25012011,129.50,130.95,127.50,128.70,43002
HTMEDIA.NS,HT Media Limited,25012011,146.50,153.70,145.95,149.95,44905
HYDRBADIN.NS,Hyderabad Industries Ltd,25012011,471.25,516.25,432.15,437.35,11503
45
IBN18.NS,IBN18.NS,25012011,94.50,96.00,91.00,91.95,7064
IBPOW.NS,Indiabulls Power Limited,25012011,26.15,26.30,25.70,25.80,203351
IBREALEST.NS,Indiabulls Real Estate Limited,25012011,128.90,130.30,125.70,126.45
,3609352
IBSEC.NS,IBSEC.NS,25012011,22.40,22.40,20.40,20.75,1559097
ICICIBANK.NS,ICICI Bank Ltd,25012011,1088.00,1091.00,1033.00,1037.90,6990621
ICIL.NS,Indo Count Industries Ltd,25012011,14.00,14.85,14.00,14.85,889
ICRA.NS,ICRA Limited,25012011,1205.00,1215.50,1170.00,1199.95,46703
ICSA.NS,ICSA (India) Limited,25012011,125.45,125.95,122.75,123.35,74688
IDBI.NS,Industrial Development Bank of India Limited,25012011,154.90,155.50,151.
10,151.85,6435904
IDEA.NS,Idea Cellular Limited,25012011,71.60,72.70,70.75,71.65,7440272
IDFC.NS,Infrastructure Development Finance Company Li,25012011,159.40,160.00,156
.50,156.85,2878149
IFBAGRO.NS,IFB Agro Industries Ltd,25012011,80.00,81.80,76.20,77.45,4637
IFBIND.NS,IFB Industries Ltd.,25012011,120.05,124.95,117.10,120.05,87413
IFCI.NS,IFCI Limited,25012011,59.10,59.25,57.75,57.85,8449466
IFGLREFRA.NS,IFGL Refractories Ltd,25012011,40.90,40.90,39.00,39.60,6694
IGARASHI.NS,Igarashi Motors India Limited,25012011,71.85,73.00,71.85,72.85,1257
IGL.NS,Indraprastha Gas Limited,25012011,327.85,329.90,323.00,323.45,134825
IGPL.NS,IG Petrochemicals Ltd.,25012011,32.40,33.00,32.40,32.45,501
IMPAL.NS,India Motor Parts and Accessories Limited,25012011,650.00,661.00,646.50
,660.00,181
IMPEXFERR.NS,Impex Ferro Tech Limited,25012011,10.65,10.65,10.00,10.10,3702
INDBANK.NS,Indbank Merchant Banking Services Ltd,25012011,14.15,14.45,13.80,13.9
5,41756
INDHOTEL.NS,Indian Hotels Co. Ltd.,25012011,99.00,99.35,96.85,97.50,484892
INDIABULL.NS,Indiabulls Financial Services Limited,25012011,165.10,171.00,163.05
,166.20,1474572
INDIACEM.NS,India Cements Ltd.,25012011,99.00,100.70,98.50,99.05,746551
INDIAGLYC.NS,India Glycols Ltd,25012011,136.10,141.00,134.90,135.50,49994
INDIAINFO.NS,India Infoline Limited,25012011,81.90,82.35,79.40,81.00,3116578
INDIANB.NS,Indian Bank,25012011,236.00,237.00,227.25,228.40,767195
INDIANCAR.NS,Indian Card Clothing Co. Ltd.,25012011,127.00,131.00,127.00,131.00,
60
INDIANHUM.NS,Indian Hume Pipe Co. Ltd,25012011,136.40,139.70,136.00,137.70,2989
INDLMETER.NS,IMP Power Ltd,25012011,82.00,82.00,76.20,78.80,4719
INDNIPPON.NS,India Nippon Electricals Limited,25012011,251.00,251.00,244.10,245.
15,654
INDOASIFU.NS,Indo Asian Fusegear Limited,25012011,83.00,90.90,83.00,87.65,23456
INDOCO.NS,Indoco Remedies Limited,25012011,461.65,484.55,453.00,456.00,17744
INDORAMA.NS,Indo Rama Synthetics (India) Limited,25012011,69.00,71.00,68.70,70.3
0,41848
INDOTECH.NS,Indo Tech Transformers Limited,25012011,189.20,194.00,187.00,188.70,
2848
INDOWIND.NS,Indowind Energy Limited,25012011,26.10,26.10,24.80,24.95,77902
INDRAMEDC.NS,Indraprastha Medical Corporation Ltd.,25012011,38.90,39.45,38.25,38
.35,21427
INDSWFTLA.NS,Ind-Swift Laboratories Ltd.,25012011,102.00,102.75,99.50,100.00,349
15
INDSWFTLT.NS,Ind-Swift Limited,25012011,31.30,31.70,30.80,30.95,8042
INDUSFILA.NS,Indus Fila Limited,25012011,26.30,26.45,24.45,24.45,1131
INDUSINDB.NS,IndusInd Bank Limited,25012011,240.80,242.95,229.00,231.70,1818378
INEABS.NS,INEOS ABS (India) Limited,25012011,393.50,401.50,393.50,395.30,1077
INFINITE.NS,Infinite Computer Sol Limited,25012011,194.25,200.00,190.10,191.15,7
035
INFODRIVE.NS,Info Drive Software Limited,25012011,22.35,25.45,22.05,23.90,123268
INFOMEDIA.NS,Infomedia India Limited,25012011,22.20,22.20,21.00,21.25,5550
INFOSYSTC.NS,Infosys Technologies Ltd.,25012011,3265.00,3304.85,3236.05,3259.65,
1240739
INFOTECEN.NS,Infotech Enterprises Ltd,25012011,167.10,167.95,164.10,165.05,3433
INGERRAND.NS,Ingersoll Rand (India) Ltd.,25012011,455.00,455.00,449.00,450.05,34
72
INGVYSYAB.NS,ING Vysya Bank Limited,25012011,322.85,322.85,322.85,322.85,539824
INOXLEISU.NS,INOX Leisure Limited,25012011,61.65,61.90,60.45,60.70,74371
INSECTICI.NS,Insecticides (India) Limited,25012011,258.60,263.40,253.10,255.65,1
94435
IOB.NS,Indian Overseas Bank,25012011,129.10,133.00,127.15,128.00,1048611
IOC.NS,Indian Oil Corporation Ltd,25012011,333.10,340.95,331.30,336.80,1583679
IOLN.NS,IOLN.NS,25012011,10.60,10.80,10.50,10.55,3105
IPCALAB.NS,IPCA Laboratories Ltd.,25012011,325.00,325.00,308.15,313.60,274464
IPRINGLTD.NS,IP Rings Limited,25012011,88.00,94.00,85.30,91.75,182
IRB.NS,IRB.NS,25012011,214.80,225.35,212.50,221.20,820649
ISMTLTD.NS,ISMT Limited,25012011,59.40,59.40,57.80,58.00,54199
ISPATIND.NS,Ispat Industries Limited,25012011,25.35,25.85,24.75,25.45,13533485
ITC.NS,ITC Ltd.,25012011,169.20,170.35,167.50,168.00,5217141
ITDCEM.NS,ITD Cementation India Limited,25012011,234.00,234.00,226.00,229.80,713
ITI.NS,ITI Ltd.,25012011,40.30,40.70,39.25,39.50,170797
IVC.NS,IL&FS Investment Managers Limited,25012011,36.00,36.30,34.50,35.05,142784
IVP.NS,IVP Ltd.,25012011,48.10,49.90,46.25,46.95,8612
IVRCLINFR.NS,IVRCL Infrastructures & Projects Ltd.,25012011,100.75,100.75,97.40,
97.85,1527943
JAGRAN.NS,Jagran Prakashan Limited,25012011,125.85,128.00,122.10,123.45,41999
JAGSNPHAR.NS,Jagsonpal Pharmaceuticals Ltd.,25012011,20.80,21.00,20.30,20.50,869
1
JAIBALAJI.NS,Jai Balaji Industries Limited,25012011,212.15,226.00,210.00,216.15,
238700
JAICORPLT.NS,Jai Corp Limited,25012011,195.00,196.80,191.30,192.45,95339
JAINSTUDI.NS,Jain Studios Limited,25012011,9.25,9.25,8.75,8.85,43625
JAYAGROGN.NS,Jayant Agro Organics Ltd.,25012011,103.55,104.25,101.50,102.65,9378
JAYBARMAR.NS,Jay Bharat Maruti Ltd,25012011,95.00,96.85,92.05,93.00,11111
JAYNECOIN.NS,JAYNECOIN.NS,25012011,29.35,29.45,28.80,28.90,42100
JAYSREETE.NS,Jayshree Tea & Industries Ltd,25012011,144.80,179.70,144.80,175.75,
15239
JBCHEPHAR.NS,JB Chemicals & Pharmaceuticals Ltd.,25012011,128.75,128.75,124.00,1
24.70,57120
JBFIND.NS,JBF Industries Ltd.,25012011,175.00,178.25,174.10,175.25,231605
JCTEL.NS,JCTEL.NS,25012011,1.50,1.50,1.40,1.40,78282
JDORGOCHE.NS,JD Orgochem Limited,25012011,3.35,3.35,3.35,3.35,1
JENSONICO.NS,Jenson & Nicholson (India) Ltd,25012011,4.45,4.60,4.45,4.60,3247
JETAIRWAY.NS,Jet Airways (India) Ltd.,25012011,618.00,635.75,608.50,623.80,14463
45
JHS.NS,JHS Svendgaard Laboratories Limited,25012011,92.30,97.35,92.30,96.30,2753
1
JIKIND.NS,JIK Industries Limited,25012011,9.70,9.95,9.50,9.65,9095
JINDALPHO.NS,Jindal Photo Limited,25012011,198.60,199.95,190.00,193.35,108045
JINDALPOL.NS,Jindal Poly Films Limited,25012011,472.00,474.50,461.05,465.40,3555
43
JINDALSTE.NS,Jindal Steel & Power Ltd.,25012011,701.85,705.20,685.25,688.55,6995
90
JINDALSWH.NS,Jindal South West Holdings Limited,25012011,1231.00,1247.00,1200.00
,1204.65,56458
JINDCOT.NS,Jindal Cotex Limited,25012011,102.20,104.30,101.10,101.80,9160
JINDRILL.NS,Jindal Drilling And Industries Limited,25012011,472.00,477.00,470.30
,474.95,7240
JISLJALEQ.NS,Jain Irrigation Systems Limited,25012011,226.70,230.45,226.00,228.2
5,596072
JKCEMENT.NS,JK Cement Limited,25012011,139.00,139.00,135.10,136.15,4615
JKIL.NS,JKIL.NS,25012011,154.90,154.90,145.00,145.10,39764
JKLAKSHMI.NS,JK Lakshmi Cement Limited,25012011,50.50,51.60,50.50,51.30,71044
JKPAPER.NS,JK Paper Limited,25012011,54.10,54.10,52.80,52.95,99365
JKTYRE.NS,JK Tyre & Industries Limited,25012011,119.00,121.40,117.00,117.55,1558
63
JMCPROJEC.NS,JMC Projects (India) Ltd.,25012011,173.95,175.60,173.95,175.20,187
8
JMFINANCI.NS,JM Financial Limited,25012011,28.60,28.90,28.05,28.15,345721
JMTAUTOLT.NS,JMT Auto Limited,25012011,89.00,89.00,88.00,88.00,300
JOCIL.NS,Jocil Limited,25012011,304.80,333.45,300.00,318.60,11163
JPASSOCIA.NS,Jaiprakash Associates Limited,25012011,93.00,93.25,90.50,91.10,7365
721
JPPOWER.NS,Jppower,25012011,50.10,50.50,49.10,49.45,316667
JSL.NS,JSL Limited,25012011,97.55,99.50,97.55,98.05,22656
JSWENERGY.NS,JSW Energy Limited,25012011,87.40,90.80,86.00,88.90,1235462
JSWSTEEL.NS,JSW Steel Limited,25012011,1040.85,1049.90,1006.95,1014.30,1318868
JUBILANT.NS,Jubilant Organosys Limited,25012011,247.25,247.25,238.00,239.25,5655
9
JUBLFOOD.NS,Jubilant Foodworks Limited,25012011,598.00,607.50,585.95,590.55,2666
02
JUMBO.NS,Jumbo Bag Limited,25012011,34.15,35.85,33.00,34.95,21580
JUNIORBEE.NS,Benchmark Mutual Fund-Nifty Junior Benchmark ,25012011,114.80,115.5
0,113.60,113.68,141640
JUPITER.NS,Jupiter Bioscience Limited,25012011,30.80,33.65,28.90,32.10,7856932
JYOTHYLAB.NS,Jyothy Laboratories Limited,25012011,261.00,279.70,256.65,268.30,63
337
JYOTISTRU.NS,Jyoti Structures Ltd,25012011,118.00,119.00,116.00,116.40,98295
KABRAEXTR.NS,Kabra Extrusion Technik Ltd,25012011,71.00,71.00,65.30,65.70,16029
KAJARIACE.NS,Kajaria Ceramics Ltd,25012011,75.75,75.75,73.20,73.70,64812
KAKATCEM.NS,Kakatiya Cement Sugar & Industries Ltd,25012011,75.60,77.80,75.50,76
.50,4528
KALECONSU.NS,Kale Consultants Limited,25012011,99.85,102.10,99.05,99.70,24934
KALINDEE.NS,Kalindee Rail Nirman (Engineers) Limited,25012011,187.45,187.60,182.
10,182.95,359905
KALPATPOW.NS,Kalpataru Power Transmission Ltd,25012011,148.00,148.00,144.60,145.
15,55699
KAMATHOTE.NS,Kamat Hotels (I) Ltd,25012011,97.00,99.50,93.00,96.10,2730
KANORICHE.NS,Kanoria Chemicals & Industries Ltd,25012011,31.80,32.65,31.15,32.50
,9551
KANSAINER.NS,Kansai Nerolac Paints Limited,25012011,900.00,902.00,897.50,901.80,
790
KARURVYSY.NS,Karur Vysya Bank Ltd,25012011,513.10,517.50,508.65,509.65,22593
KAUSHALYA.NS,Kaushalya Infrastructure Development Corporat,25012011,13.80,13.85,
12.65,13.20,10285
KAVVERITE.NS,Kavveri Telecom Products Limited,25012011,118.55,120.75,117.60,118.
20,47084
KCP.NS,KCP Ltd,25012011,29.30,29.30,28.00,28.10,26602
KCPSUGIND.NS,KCP Sugar and Industries Corporation Ltd.,25012011,18.65,18.70,18.3
5,18.40,15739
KEI.NS,KEI Industries Limited,25012011,28.00,28.80,27.30,27.50,135733
KEMROCK.NS,Kemrock Industries and Exports Limited,25012011,520.00,527.90,511.10,
523.40,9655
KERNEX.NS,Kernex Microsystems (India) Limited,25012011,157.50,157.80,153.30,154.
20,50179
KESARENT.NS,Kesar Enterprises Ltd.,25012011,55.10,57.80,55.10,55.45,420
KESORAMIN.NS,Kesoram Industries Ltd.,25012011,223.00,223.00,217.00,217.50,11080
KFA.NS,Kingfisher Airlines Limited,25012011,58.10,59.40,57.55,57.80,2215841
KGL.NS,Karuturi Global Limited,25012011,20.70,21.00,19.95,20.10,962961
KHAITANEL.NS,Khaitan Electricals Limited,25012011,132.05,136.00,132.05,133.75,42
43
KHAITANLT.NS,KHAITANLT.NS,25012011,36.00,36.05,35.35,35.35,144
KHANDSE.NS,Khandwala Securities Limited,25012011,17.95,18.10,17.95,18.00,2550
KIL.NS,Kamdhenu Ispat Limited,25012011,21.30,22.50,21.30,21.90,7176
KINETICMO.NS,Kinetic Motor Company Limited,25012011,25.55,26.35,25.55,26.15,2707
4
KIRIDYES.NS,KIRIDYES.NS,25012011,377.50,386.95,363.10,366.45,86801
KKCL.NS,Kewal Kiran Clothing Limited,25012011,570.00,570.00,550.40,555.15,1312
KLGSYSTEL.NS,KLG Systel Ltd.,25012011,78.95,81.40,78.00,78.70,64487
KMSUGAR.NS,K.M.Sugar Mills Limited,25012011,4.35,4.55,4.35,4.50,6249
KNRCON.NS,KNRCON.NS,25012011,147.20,159.00,147.20,153.05,12426
KOHINOOR.NS,Kohinoor Foods Limited,25012011,50.00,50.50,49.05,49.40,19267
KOLTEPATI.NS,Kolte - Patil Developers Limited,25012011,48.00,48.55,46.75,47.00,2
1481
KOPDRUGS.NS,KDL Biotech Limited,25012011,9.15,9.35,8.30,9.20,1637
KOPRAN.NS,Kopran Ltd.,25012011,35.00,35.70,33.80,34.10,15209
KOTAKBANK.NS,Kotak Mahindra Bank Limited,25012011,415.90,420.70,403.50,405.10,72
4966
KOTAKGOLD.NS,Kotak Mutual Fund - Gold Exchange Traded Fund,25012011,1950.00,1950
.00,1922.00,1931.20,55816
KOTAKNIFT.NS,Kotak Nifty Limited,25012011,575.00,575.00,573.00,573.00,43
KOTAKPSUB.NS,Kotak Mahindra Mutual Fund,25012011,447.00,453.00,443.00,444.36,561
KOTARISUG.NS,Kothari Sugars And Chemicals Limited,25012011,7.95,7.95,7.60,7.80,1
8469
KOTHARIPE.NS,Kothari Petrochemicals Ltd,25012011,7.35,7.50,7.00,7.25,8997
KOTHARIPR.NS,Kothari Products Ltd.,25012011,439.00,439.00,396.60,405.30,549
KOUTONS.NS,Koutons Retail India Limited,25012011,42.00,42.50,41.20,41.50,93966
KPIT.NS,KPIT Cummins Infosystems Limited,25012011,165.30,165.30,157.10,159.35,33
6102
KPRMILL.NS,K.P.R. Mill Limited,25012011,170.35,175.00,170.35,173.40,5876
KRBL.NS,KRBL Limited,25012011,36.70,37.00,36.05,36.30,433803
KRISHNAEN.NS,KRISHNAEN.NS,25012011,3.20,3.60,3.20,3.30,21854
KSBPUMPS.NS,KSB Pumps Ltd.,25012011,493.00,497.00,493.00,496.00,411
KSCL.NS,Kaveri Seed Company Limited,25012011,319.90,323.80,313.00,321.15,2500
KSE.NS,KSE Limited,25012011,179.85,181.50,177.00,179.95,72
KSERAPRO.NS,K Sera Sera Productions Limited,25012011,11.05,11.05,11.00,11.00,644
426
KSK.NS,KSK Energy Ventures Limited,25012011,117.10,117.10,112.10,112.80,171401
KSOILS.NS,K S Oils Limited,25012011,42.10,42.50,41.10,41.40,415495
KTKBANK.NS,The Karnataka Bank Limited,25012011,152.05,156.50,145.15,146.00,16160
67
LAKPRE.NS,Lakshmi Precision Screws Limited,25012011,56.95,59.70,56.95,57.65,408
LAKSHMIEF.NS,Lakshmi Energy and Foods Limited,25012011,58.00,58.90,57.90,58.20,3
8486
LAKSHMIMI.NS,Lakshmi Mills Co,25012011,1989.80,1989.80,1952.00,1953.30,60
LAKSHVILA.NS,Lakshmi Vilas Bank Ltd,25012011,108.25,108.25,104.00,104.25,110288
LANCOIN.NS,Lanco Industries Ltd,25012011,46.90,47.05,45.35,46.20,15303
LAOPALA.NS,La Opala RG Limited,25012011,67.15,70.85,67.00,69.80,5099
LAXMIMACH.NS,Lakshmi Machine Works Ltd.,25012011,2275.00,2300.00,2255.30,2263.45
,4089
LCCINFOTE.NS,LCC Infotech Limited,25012011,1.00,1.05,0.95,0.95,61354
LGBFORGE.NS,LGB Forge Limited,25012011,3.45,3.50,3.20,3.30,26851
LIBERTSHO.NS,Liberty Shoes Ltd,25012011,103.00,103.50,101.50,101.90,13612
LICHSGFIN.NS,LIC Housing Finance Ltd,25012011,190.20,193.30,185.35,186.00,791163
5
LIQUIDBEE.NS,Benchmark Asset Management Company Private Li,25012011,999.99,1000.
01,999.99,999.99,81306
LITL.NS,Lanco Infratech Limited,25012011,54.50,54.50,51.90,52.15,4067379
LLOYDELEN.NS,Lloyd Electric & Engineering Ltd,25012011,68.10,70.00,67.50,69.30,2
6053
LLOYDFIN.NS,Lloyds Finance Ltd.,25012011,1.65,1.70,1.55,1.65,62105
LLOYDSTEE.NS,Lloyds Steel Industries Ltd.,25012011,21.00,21.35,19.50,20.10,33876
18
LML.NS,LML Ltd.,25012011,11.00,11.15,10.85,10.90,174703
LOGIXMICR.NS,Logix Microsystems Limited,25012011,23.80,24.45,23.40,24.05,5926
LOKESHMAC.NS,LOKESH MACHINES LIMITED,25012011,47.35,48.00,47.15,47.95,2669
LOTUSEYE.NS,Lotus Eye Care Hospital Limited,25012011,13.00,13.45,12.45,12.90,207
59
LPDC.NS,Landmark Property Development Company Limited,25012011,3.50,3.50,3.35,3.
40,5859
LT.NS,Larsen & Toubro Limited,25012011,1686.00,1700.00,1660.00,1666.70,2388046
LUMAXAUTO.NS,Lumax Automotive Systems Limited,25012011,41.30,42.85,41.30,41.75,1
425
LUMAXIND.NS,Lumax Industries Ltd,25012011,398.90,398.90,371.15,385.45,106
LUMAXTECH.NS,Lumax Auto Technologies Limited,25012011,174.00,174.30,165.10,167.9
0,3390
LUPIN.NS,Lupin Limited,25012011,472.85,473.55,465.00,467.45,621277
LYKALABS.NS,Lyka Labs Ltd,25012011,25.50,26.25,25.10,25.45,16414
MADHAV.NS,Madhav Marbles and Granites Limited,25012011,24.80,25.80,24.80,25.15,7
02
MADHUCON.NS,Madhucon Projects Limited,25012011,93.40,93.40,86.25,88.15,160648
MADRASCEM.NS,Madras Cements Ltd.,25012011,96.75,97.20,96.00,96.15,26631
MADRASFER.NS,MADRASFER.NS,25012011,20.00,23.70,19.70,23.20,1333404
MAGMA.NS,Magma Shrachi Finance Limited,25012011,65.35,67.25,64.35,65.45,307276
MAGNUM.NS,Magnum Ventures Limited,25012011,7.85,8.15,7.85,8.00,21002
MAHABANK.NS,Bank of Maharashtra,25012011,62.70,62.90,60.20,60.80,152560
MAHINDFOR.NS,Mahindra Forgings Limited,25012011,77.00,78.00,75.75,76.45,16162
MAHINDUGI.NS,Mahindra Ugine Steel Co. Ltd,25012011,61.70,63.20,58.90,59.90,64617
MAHLIFE.NS,Mahindra Lifespace Developers Limited,25012011,337.90,342.20,326.40,3
30.05,12653
MAHSCOOTE.NS,Maharashtra Scooters Ltd,25012011,383.85,385.00,371.00,371.00,197
MAHSEAMLE.NS,Maharashtra Seamless Ltd,25012011,345.00,359.90,345.00,353.25,23855
MALUPAPER.NS,Malu Paper Mills Limited,25012011,13.20,13.80,13.20,13.60,1918
MALWACOTT.NS,Malwa Cotton Spg. Mills Ltd,25012011,48.00,48.00,44.25,44.35,5545
MANAKSIA.NS,Manaksia Limited,25012011,77.60,78.95,77.05,78.40,79444
MANALIPET.NS,Manali Petrochemical Ltd,25012011,13.80,14.05,13.50,13.55,37465
MANALU.NS,Man Aluminium Limited,25012011,51.00,52.85,51.00,52.20,2025
MANGALAM.NS,Mangalam Drugs And Organics Limited,25012011,14.65,14.90,14.65,14.80
,973
MANGCHEFE.NS,MANGCHEFE.NS,25012011,38.80,38.80,37.10,37.25,373047
MANGLMCEM.NS,Mangalam Cement Ltd,25012011,120.30,124.80,120.30,121.00,14860
MANGTIMBE.NS,Mangalam Timber Products Ltd,25012011,19.00,21.30,19.00,19.95,25818
MANINDS.NS,Man Industries (India) Ltd.,25012011,69.55,71.10,67.70,69.95,25678
MANUGRAPH.NS,Manugraph India Ltd.,25012011,54.35,55.20,54.35,54.45,2072
MARALOVER.NS,Maral Overseas Ltd,25012011,16.80,16.95,16.20,16.40,2529
MARG.NS,Marg Limited,25012011,131.05,132.45,128.60,129.90,11891
MARICO.NS,Marico Limited,25012011,126.05,127.85,123.70,124.15,209003
MARKSANS.NS,Marksans Pharma Limited,25012011,3.25,3.35,3.25,3.25,116859
MARUTI.NS,Maruti Udyog Limited,25012011,1305.00,1305.00,1276.05,1288.15,237024
MASTEK.NS,Mastek Ltd,25012011,172.00,172.00,167.70,168.50,13478
MAWANASUG.NS,Mawana Sugars Limited,25012011,26.80,26.80,26.05,26.15,8670
MAX.NS,Max India Ltd,25012011,145.80,146.00,142.30,144.60,88223
MAXWELL.NS,Maxwell Industries Limited,25012011,17.75,17.75,17.35,17.45,3132
MAYTASINF.NS,Maytas Infra Limited,25012011,181.80,184.95,176.25,177.35,122068
MBECL.NS,Mcnally Bharat Engineering Company Limited,25012011,231.95,234.85,230.5
0,231.80,8563
MBLINFRA.NS,MBL Infrastructures Limited,25012011,198.50,201.35,196.50,199.40,411
4
MCDHOLDIN.NS,McDowell Holdings Limited,25012011,118.50,129.20,118.50,121.10,3307
5
MCDOWELL-.NS,United Spirits Limited,25012011,1300.00,1300.00,1251.25,1264.65,177
293
MCLEODRUS.NS,Mcleod Russel India Limited,25012011,218.65,219.05,213.10,214.40,92
512
MEGASOFT.NS,Megasoft Limited,25012011,26.30,27.40,26.30,26.80,2477
MEGH.NS,Meghmani Organics Limited,25012011,16.80,17.25,16.40,16.45,130186
MELSTAR.NS,Melstar Information Technologies Ltd.,25012011,10.00,10.00,9.40,9.85,
150
MERCK.NS,Merck Limited,25012011,679.00,679.00,664.00,666.10,7799
MHRIL.NS,Mahindra Holidays & Resorts India Limited,25012011,386.00,387.95,375.00
,378.85,1314
MIC.NS,MIC Electronics Limited,25012011,32.60,33.35,32.00,32.15,156952
MICROTECH.NS,Micro Technologies (India) Limited,25012011,148.00,152.35,146.30,15
0.35,20902
MID-DAY.NS,Mid-Day Multimedia Limited,25012011,7.50,7.50,7.50,7.50,17641
MINDAIND.NS,Minda Industries Limited,25012011,273.25,284.45,272.00,276.60,1025
MINDTREE.NS,MindTree Consulting Limited,25012011,547.50,552.00,543.00,548.50,233
75
MIRCELECT.NS,MIRC Electronics Ltd.,25012011,22.25,22.75,21.90,22.40,44702
MIRZAINT.NS,Mirza International Limited,25012011,23.00,23.45,22.50,22.75,47980
MLL.NS,Mercator Lines Limited,25012011,50.50,50.60,48.40,48.80,766653
MMFL.NS,MM Forgings Ltd.,25012011,118.55,120.10,118.05,119.75,1478
MMTC.NS,MMTC Limited,25012011,1066.00,1070.00,1050.05,1053.15,4872
MONNETISP.NS,Monnet Ispat Ltd,25012011,598.00,612.00,591.20,605.90,63202
MONSANTO.NS,Monsanto India Limited,25012011,1706.00,1743.95,1702.00,1707.40,363
MORARJETE.NS,MORARJETE.NS,25012011,23.45,23.45,22.00,22.55,799
MOREPENLA.NS,Morepen Laboratories Ltd,25012011,5.70,5.85,5.55,5.70,180471
MOSERBAER.NS,Moser-Baer (I) Ltd,25012011,59.50,59.80,57.30,57.65,454669
MOTHERSUM.NS,Motherson Sumi Systems Ltd.,25012011,169.20,181.70,169.20,177.65,10
1404
MOTILALOF.NS,Motilal Oswal Financial Services Limited,25012011,159.00,160.35,150
.25,151.55,13301
MOTOGENFI.NS,The Motor & General Finance Ltd,25012011,47.75,47.75,47.00,47.00,13
84
MPHASIS.NS,MphasiS Limited,25012011,689.70,699.70,679.15,689.30,353955
MPSLTD.NS,Mpsltd,25012011,40.00,40.35,40.00,40.00,1307
MRF.NS,MRF Ltd.,25012011,6665.00,6725.00,6555.00,6588.20,4216
MRO-TEK.NS,MRO-TEK Limited,25012011,24.00,24.00,21.10,21.15,11134
MRPL.NS,Mangalore Refinery and Petrochemicals Ltd.,25012011,70.25,70.75,69.20,69
.55,312171
MSPL.NS,MSP Steel & Power Limited,25012011,67.70,68.35,64.00,64.35,187143
MTNL.NS,Mahanagar Telephone Nigam Ltd.,25012011,52.00,52.60,51.05,51.35,567777
MUDRA.NS,Mudra Lifestyle Limited,25012011,59.50,59.90,55.55,57.85,68422
MUKANDENG.NS,Mukand Engineers Limited,25012011,37.85,38.80,37.00,37.55,15484
MUKANDLTD.NS,Mukand Limited,25012011,54.90,54.90,53.05,53.80,6869
MUKTAARTS.NS,Mukta Arts Ltd.,25012011,47.30,48.00,47.20,47.25,314
MUNDRAPOR.NS,Mundra Port and Special Economic Zone Limited,25012011,143.95,144.5
5,139.80,140.15,378857
MUNJALAU.NS,Munjal Auto Industries Limited,25012011,119.00,119.00,116.10,117.25,
571
MUNJALSHO.NS,Munjal Showa Ltd,25012011,51.90,51.95,50.50,51.75,4122
MURLIIND.NS,Murli Industries Limited,25012011,39.95,40.85,36.00,39.65,31005
MURUDCERA.NS,Murudeshwar Ceramics Ltd,25012011,21.60,21.60,19.80,20.25,33261
MVL.NS,MVL Limited,25012011,31.65,31.65,30.25,30.65,354956
MVLIND.NS,MVL Industries Limited,25012011,22.00,22.00,19.50,20.00,1989
MYSOREBAN.NS,State Bank Of MySore,25012011,637.00,667.00,637.00,651.55,4396
NAGARCONS.NS,Nagarjuna Construction Co. Ltd,25012011,118.20,118.70,115.40,116.60
,563335
NAGARFERT.NS,Nagarjuna Fertiliser & Chemicals Ltd.,25012011,30.10,30.55,29.80,29
.85,1537317
NAGREEKCA.NS,Nagreeka Capital & Infrastructure Limited,25012011,34.60,37.75,34.6
0,36.50,221
NAGREEKEX.NS,Nagreeka Exports Limited,25012011,34.10,35.50,33.75,34.60,7640
NAHARCAP.NS,NAHARCAP.NS,25012011,80.00,80.00,73.10,76.75,3546
NAHARINDU.NS,Nahar Industrial Enterprises Limited,25012011,71.00,72.55,69.25,69.
25,2127
NAHARINVS.NS,Nahar Investments and Holding Limited,25012011,38.00,38.95,37.30,37
.90,6135
NAHARSPIN.NS,Nahar Spinning Mills Ltd.,25012011,111.20,121.40,111.20,119.55,6799
5
NANDAN.NS,Nandan Exim Limited,25012011,2.15,2.20,2.10,2.10,74519
NATCOPHAR.NS,Natco Pharma Limited,25012011,303.00,305.75,296.10,297.50,37633
NATIONALU.NS,National Aluminium Company Limited,25012011,385.00,385.00,380.15,38
2.20,8784
NATNLSTEE.NS,NATIONAL STEEL AND AGRO INDUSTRIES LIMITED,25012011,21.00,21.25,20.
70,20.85,19875
NAVINFLUO.NS,Navin Fluorine International Limited,25012011,294.00,295.00,288.00,
291.05,11820
NAVNETPUB.NS,Navneet Publications Ltd.,25012011,65.50,66.50,62.10,62.70,884235
NBVENTURE.NS,Nava Bharat Ventures Limited,25012011,339.00,339.00,318.00,321.20,1
0886
NCLIND.NS,NCL Industries Limited,25012011,28.70,28.75,27.60,27.95,2653
NDTV.NS,New Delhi Television Limited,25012011,82.50,84.00,79.65,80.90,102996
NECLIFE.NS,Nectar Lifesciences Limited,25012011,28.05,28.45,27.50,27.65,28882
NELCAST.NS,Nelcast Limited,25012011,124.85,124.85,107.10,109.20,426481
NELCO.NS,NELCO Limited,25012011,103.50,103.50,100.60,101.00,51024
NEOCURE.NS,Neocure Therapeutics Ltd,25012011,3.70,4.00,3.70,3.85,2458
NEPCMICON.NS,NEPC India Ltd,25012011,5.25,5.45,5.15,5.15,52309
NESCO.NS,NESCO.NS,25012011,495.10,503.95,495.00,497.10,1141
NESTLEIND.NS,Nestle India Limited,25012011,3655.05,3706.00,3612.40,3632.15,5823
NETWORK18.NS,Network 18 Fincap Limited,25012011,142.00,147.35,140.00,141.65,1324
1
NEULANDLA.NS,Neuland Laboratories Ltd,25012011,127.90,127.90,125.00,125.00,27
NEYVELILI.NS,Neyveli Lignite Corporation Limited,25012011,122.65,122.80,120.50,1
20.80,106835
NFL.NS,National Fertilizers Limited,25012011,109.30,110.25,104.00,104.80,378668
NHPC.NS,NHPC Limited,25012011,26.85,26.95,26.65,26.70,4309022
NICCO.NS,Nicco Corporation Limited,25012011,3.75,3.80,3.50,3.50,15209
NIFTYBEES.NS,Benchmark Mutual Fund,25012011,585.00,589.00,577.05,577.87,70188
NIITLTD.NS,NIIT Limited,25012011,56.20,57.30,56.00,56.95,97408
NIITTECH.NS,NIIT Technologies Limited,25012011,209.70,212.00,203.00,204.45,75405
NILKAMAL.NS,Nilkamal Limited,25012011,326.00,326.00,310.30,311.45,10239
NIPPOBATR.NS,Nippo Batteries Co. Limited,25012011,422.00,424.00,416.45,418.05,30
4
NIRMA.NS,Nirma Ltd.,25012011,249.00,250.60,247.00,249.60,56283
NISSAN.NS,NISSAN.NS,25012011,3.00,3.05,2.90,2.95,246031
NITCO.NS,Nitco Tiles Limited,25012011,63.20,63.20,61.50,61.75,11251
NITINFIRE.NS,Nitin Fire Protection Industries Limited,25012011,72.50,73.70,72.50
,72.85,25495
NITINSPIN.NS,Nitin Spinners Limited,25012011,12.60,12.70,12.15,12.30,29564
NMDC.NS,NMDC.NS,25012011,272.00,272.55,266.60,267.45,97488
NOCIL.NS,National Organic Chemical Industries Ltd.,25012011,18.00,18.15,17.75,17
.80,125383
NOIDATOLL.NS,Noida Toll Bridge Company Ltd,25012011,27.50,28.00,27.50,27.70,1909
35
NORBTEAEX.NS,Norben Tea & Exports Ltd.,25012011,10.40,10.80,10.40,10.50,7616
NORTHGATE.NS,Northgate Technologies Limited,25012011,15.05,15.50,15.05,15.10,119
361
NOVOPANIN.NS,Novopan Industries Limited,25012011,32.20,33.50,31.35,31.35,235
NRBBEARIN.NS,NRB Bearing Limited,25012011,51.75,52.50,50.00,51.50,14212
NRC.NS,NRC Ltd.,25012011,7.45,7.45,7.10,7.15,18223
NSIL.NS,Nalwa Sons Investments Limited,25012011,901.00,913.80,886.10,890.25,72
NTPC.NS,NTPC Limited,25012011,192.65,197.75,192.65,196.05,3875768
NUCHEM.NS,Nuchem Ltd,25012011,6.05,6.05,5.80,6.00,3213
NUCLEUS.NS,Nucleus Software Exports Limited,25012011,116.00,118.35,113.00,114.10
,32637
NUMERICPW.NS,Numeric Power Systems Limited,25012011,265.00,270.95,264.00,265.45,
1530
NUTEK.NS,Nu Tek India Limited,25012011,17.75,17.75,16.40,17.25,1072549
OCL.NS,OCL India Ltd.,25012011,103.15,105.05,102.00,103.40,12791
OFSS.NS,Oracle Financial Services Software Limited,25012011,2290.00,2319.00,2203
.35,2293.50,54923
OIL.NS,Oil India Limited,25012011,1265.00,1519.95,1260.20,1273.85,63367
OILCOUNTU.NS,Oil Country Tubular Ltd,25012011,84.25,85.25,82.20,83.25,35619
OISL.NS,OCL Iron and Steel Limited,25012011,63.25,63.25,58.55,60.30,23098
OMAXAUTO.NS,OMAX AUTOS LIMITED,25012011,46.10,46.80,45.70,45.75,3359
OMAXE.NS,Omaxe Limited,25012011,133.60,144.30,133.60,139.35,236728
OMNITECH.NS,Omnitech Infosolutions Limited,25012011,175.20,179.95,171.00,177.40,
67058
ONGC.NS,Oil & Natural Gas Corpn Ltd,25012011,1142.10,1149.80,1110.00,1130.45,917
812
ONMOBILE.NS,ONMOBILE.NS,25012011,259.00,260.85,250.50,253.20,147108
ONWARDTEC.NS,Onward Technologies Ltd,25012011,39.45,39.45,39.45,39.45,6285
OPTOCIRCU.NS,Opto Circuits (India) Limited,25012011,261.60,261.60,257.75,258.25,
176337
ORBITCORP.NS,Orbit Corporation Limited,25012011,71.05,71.50,66.40,67.25,1652434
ORCHIDCHE.NS,Orchid Chemicals & Pharmaceuticals Ltd,25012011,318.00,318.00,306.1
5,307.40,1641052
ORIENTABR.NS,Orient Abrasives Limited,25012011,34.05,35.10,34.05,34.95,8811
ORIENTBAN.NS,Oriental Bank of Commerce,25012011,363.40,365.00,350.55,351.95,7026
37
ORIENTCER.NS,Orient Ceramics & Industrial Limited,25012011,63.90,67.30,63.90,65.
00,597
ORIENTHOT.NS,Oriental Hotels Ltd,25012011,32.00,33.45,32.00,33.35,31176
ORIENTPPR.NS,Orient Paper & Industries Ltd,25012011,51.00,51.60,51.00,51.05,6655
3
OUDHSUG.NS,Oudh Sugar Mills Ltd,25012011,37.05,37.05,35.70,36.10,406189
PAGEIND.NS,Page Industries Limited,25012011,1543.00,1543.00,1470.00,1475.40,749
PANACEABI.NS,Panacea Biotec Ltd.,25012011,193.00,194.00,189.20,192.05,4673
PANORAMUN.NS,Panoramic Universal Limited,25012011,20.10,20.50,19.95,20.15,4667
PANTALOON.NS,Pantaloon Retail (India) Ltd.,25012011,388.90,394.00,388.90,394.00,
15524
PAPERPROD.NS,The Paper Products Limited,25012011,54.55,54.95,54.05,54.45,8536
PARACABLE.NS,Paramount Communications Ltd,25012011,5.55,5.60,5.50,5.50,36554
PARAL.NS,Parekh Aluminex Limited,25012011,272.00,276.80,265.25,268.45,10285
PAREKHPLA.NS,Parekh Platinum Ltd,25012011,6.00,6.10,5.75,6.00,3287
PARSVNATH.NS,Parsvnath Developers Limited,25012011,50.85,51.30,50.45,50.65,25200
1
PATELENG.NS,Patel Engineering Limited,25012011,251.95,254.00,248.50,251.55,10706
6
PATINTLOG.NS,Patel Integrated Logistics Limited,25012011,26.10,28.20,26.10,26.90
,2467
PATNI.NS,Patni Computer Systems Limited,25012011,464.75,467.00,464.75,465.95,133
128
PATSPINLT.NS,Patspin India Ltd,25012011,18.40,18.40,17.45,17.50,2858
PBAINFRA.NS,PBA Infrastructure Limited,25012011,69.55,70.40,67.10,67.60,12369
PDUMJEIND.NS,PDUMJEIND.NS,25012011,21.80,21.80,19.20,19.55,9328
PDUMJEPUL.NS,Pudumjee Pulp & Paper Mills Ltd.,25012011,25.00,25.00,21.55,22.05,2
512
PEACOCKIN.NS,Peacock Industries Ltd,25012011,2.95,2.95,2.80,2.80,299
PEARLPOLY.NS,Pearl Polymers Ltd,25012011,15.60,16.20,15.50,15.50,1182
PENINLAND.NS,Peninsula Land Limited,25012011,58.30,59.80,57.15,59.00,79608
PEPL.NS,PEPL.NS,25012011,3.75,3.90,3.55,3.55,844
PETRONENG.NS,Petron Engineering Construction Ltd.,25012011,339.95,362.05,339.95,
351.00,30228
PETRONET.NS,Petronet LNG Limited,25012011,129.00,131.90,128.05,128.75,1772837
PFC.NS,Power Finance Corporation Limited,25012011,287.30,288.90,274.30,275.65,66
8251
PFIZER.NS,Pfizer Ltd.,25012011,1210.15,1231.80,1200.00,1202.75,1479
PFOCUS.NS,Prime Focus Limited,25012011,56.60,57.75,55.50,55.90,87632
PGHH.NS,Procter & Gamble Hygiene and Health Care Limi,25012011,1678.00,1678.00,1
655.60,1673.15,254
PHILIPCAR.NS,Phillips Carbon Black Ltd.,25012011,138.10,144.45,138.10,143.25,119
38
PHOENIXLT.NS,The Phoenix Mills Limited,25012011,208.05,210.00,204.50,206.45,8551
PIDILITIN.NS,Pidilite Industries Ltd,25012011,143.25,143.95,141.10,143.25,13219
PIONEEREM.NS,Pioneer Embroideries Limited,25012011,21.35,22.50,21.30,21.85,2893
PIPAVAVYD.NS,Pipavav Shipyard Limited,25012011,83.00,83.30,80.05,82.25,632226
PIRGLASS.NS,PIRGLASS.NS,25012011,110.75,110.75,101.00,103.55,56879
PIRHEALTH.NS,Piramal Healthcare Limited,25012011,458.00,459.60,452.50,453.95,214
833
PIRLIFE.NS,PIRLIFE.NS,25012011,104.60,108.50,104.55,105.15,5627
PITTILAM.NS,Pitti Laminations Limited,25012011,39.10,40.45,38.35,39.20,1116
PLASTIBLE.NS,Plastiblends India Limited,25012011,153.50,178.85,153.50,171.90,267
PLETHICO.NS,Plethico Pharmaceuticals Limited,25012011,364.00,366.80,358.00,359.8
0,10142
PNB.NS,Punjab National Bank,25012011,1155.00,1159.90,1131.00,1137.80,296147
PNBGILTS.NS,PNB Gilts Limited,25012011,24.50,24.80,24.30,24.35,68685
PNC.NS,Pritish Nandy Communications Ltd.,25012011,19.00,19.95,19.00,19.30,3581
POCHIRAJU.NS,Pochiraju Industries Limited,25012011,18.65,19.25,18.65,18.85,7021
POLARIND.NS,POLARIND.NS,25012011,5.00,5.00,4.85,4.90,880
POLARIS.NS,Polaris Software Lab Limited,25012011,181.00,184.50,178.65,181.10,835
083
POLYPLEX.NS,Polyplex Corporation Ltd.,25012011,306.55,309.00,301.80,305.25,40611
PONNIEROD.NS,Ponni Sugars (Erode) Limited,25012011,111.00,112.50,108.15,110.00,2
393
POWERGRID.NS,Power Grid Corporation of India Limited,25012011,99.00,99.45,98.05,
98.40,3248007
PPAP.NS,Precision Pipes And Profiles Company Limited,25012011,104.00,106.30,103.
10,104.95,2511
PRAENG.NS,Prajay Engineers Syndicate Limited,25012011,16.05,16.25,15.80,15.90,27
835
PRAJIND.NS,Praj Industries Ltd,25012011,83.10,84.15,79.15,79.55,2940954
PRAKASH.NS,Prakash Industries Ltd,25012011,103.55,103.60,99.20,99.70,180598
PRATIBHA.NS,Pratibha Industries Limited,25012011,60.95,61.00,60.10,60.45,199037
PRECOT.NS,Precot Meridian Limited,25012011,196.00,200.00,196.00,197.05,638
PRECWIRE.NS,Precision Wires India Ltd,25012011,113.75,116.95,113.75,115.25,371
PREMIER.NS,Premier Limited,25012011,98.75,98.75,89.50,94.70,41065
PRETAILDV.NS,Pantaloon Retail (India) Ltd,25012011,245.55,254.00,240.20,242.05,4
861
PRICOL.NS,Pricol Limited,25012011,20.50,21.90,20.10,20.25,60183
PRIMESECU.NS,Prime Securities Limited,25012011,34.90,34.90,30.40,31.00,10910
PRISMCEM.NS,Prism Cements Ltd,25012011,49.00,49.90,48.90,49.20,83157
PRITHVI.NS,Prithvi Information Solutions Limited,25012011,37.40,38.00,36.30,36.4
5,27325
PROVOGUE.NS,Provogue (India) Limited,25012011,51.00,51.25,49.50,49.75,149327
PSL.NS,PSL Limited,25012011,86.80,86.90,84.80,85.10,35106
PSUBNKBEE.NS,Benchmark Mutual Fund - PSU Bank Benchmark Ex,25012011,430.00,434.7
0,427.25,427.25,423
PTC.NS,PTC India Limited,25012011,108.00,108.55,107.05,107.80,393158
PTL.NS,PTL Enterprises Limited,25012011,26.80,27.30,26.00,26.50,3573
PUNJABCHE.NS,Punjab Chemicals & Crop Protection Limited,25012011,115.90,115.90,1
07.00,110.65,8779
PUNJLLOYD.NS,Punj Lloyd Limited,25012011,103.00,103.80,100.90,101.40,1758295
PURVA.NS,Puravankara Projects Limited,25012011,105.00,107.45,105.00,105.10,6912
PVP.NS,PVP Ventures Limited,25012011,13.00,13.30,12.55,12.65,159996
PVR.NS,PVR Limited,25012011,143.00,143.00,140.50,141.05,5392
QGOLDHALF.NS,QGOLDHALF.NS,25012011,973.70,975.30,958.40,960.95,1187
QNIFTY.NS,Quantum Index Fund -Exchange Traded Fund (ETF,25012011,575.00,575.00,5
75.00,575.00,2
QUINTEGRA.NS,Quintegra Solutions Limited,25012011,10.00,10.20,9.50,9.85,3485
RADAAN.NS,Radaan Mediaworks India Limited,25012011,2.75,2.80,2.60,2.60,38692
RADICO.NS,Radico Khaitan Limited,25012011,140.70,141.70,132.70,137.25,586504
RAINCOM.NS,RAINCOM.NS,25012011,180.00,180.00,175.15,175.85,5822
RAJESHEXP.NS,Rajesh Exports Ltd.,25012011,141.00,144.45,138.15,141.05,1775549
RAJOIL.NS,Raj Oil Mills Limited,25012011,39.10,39.20,38.45,38.70,43288
RAJRAYON.NS,Raj Rayon Limited,25012011,12.20,14.30,12.20,13.00,16480
RAJSREESU.NS,Rajshree Sugars & Chemicals Ltd,25012011,68.85,69.85,67.50,67.75,82
53
RAJTV.NS,Raj Television Network Limited,25012011,53.75,54.00,51.50,53.55,8476
RAJVIR.NS,Rajvir Industries Limited,25012011,190.05,193.00,186.00,192.95,231
RALLIS.NS,Rallis India Ltd.,25012011,1392.45,1408.00,1346.00,1352.50,5544
RAMANEWS.NS,Rama Newsprint and Papers Limited,25012011,18.10,18.50,17.70,18.15,1
7736
RAMCOIND.NS,Ramco Industries Ltd,25012011,52.55,52.95,51.50,51.70,11524
RAMCOSYS.NS,Ramco Systems Limited,25012011,115.60,115.60,111.05,113.05,3692
RAMSARUP.NS,Ramsarup Industries Limited,25012011,24.25,25.05,24.25,25.00,140903
RANASUG.NS,Rana Sugars Ltd,25012011,7.15,7.15,7.00,7.05,371288
RANBAXY.NS,Ranbaxy Laboratories Ltd,25012011,565.30,572.30,561.55,563.55,288273
RANEENGIN.NS,Rane Engine Valve Limited,25012011,280.00,280.00,260.30,260.55,740
RANEHOLDI.NS,Rane Holdings Limited,25012011,274.05,284.95,274.05,282.90,714
RANEHOLDI.NS,Rane Holdings Limited,25012011,274.05,284.95,274.05,282.90,714
RATNAMANI.NS,Ratnamani Metals & Tubes Limited,25012011,124.00,124.00,122.05,122.
50,2091
RAYMOND.NS,Raymond Ltd.,25012011,354.70,355.45,340.25,342.50,237063
RBL.NS,Rane Brake Lining Limited,25012011,139.15,140.45,138.00,138.80,1796
RCF.NS,Rashtriya Chemicals and Fertilizers Ltd.,25012011,87.10,87.10,84.00,84.30
,874934
RCOM.NS,Reliance Communications Limited,25012011,135.00,136.85,132.50,132.90,207
2365
RECLTD.NS,RECLTD.NS,25012011,287.00,288.60,272.25,274.90,1620597
REDINGTON.NS,Redington (India) Limited,25012011,71.00,72.00,67.80,68.20,53338
REFEX.NS,Refex Refrigerants Limited,25012011,49.00,49.00,44.45,46.05,20390
REGENCERA.NS,Regency Ceramics Ltd.,25012011,7.00,7.20,6.70,7.00,2025
REIAGROLT.NS,Rei Agro Limited,25012011,26.95,27.10,26.70,27.00,1960274
REISIXTEN.NS,REI Six Ten Retail Limited,25012011,63.10,72.90,63.05,70.65,397662
RELBANK.NS,Reliance Mutual Fund -Banking Exchange Traded,25012011,1072.00,1087.9
9,1060.01,1086.99,56
RELCAPITA.NS,Reliance Capital Limited,25012011,587.00,587.90,576.75,579.90,61817
3
RELGOLD.NS,Reliance Mutual Fund - Gold Exchange Traded F,25012011,1895.00,1895.0
0,1871.05,1875.45,7893
RELIANCE.NS,Reliance Industries Ltd,25012011,977.10,984.95,956.25,958.50,4646080
RELIGARE.NS,Religare Enterprises Limited,25012011,471.40,478.00,466.50,471.10,48
61
RELINFRA.NS,RELINFRA.NS,25012011,735.00,740.00,714.10,717.35,754027
RELMEDIA.NS,Relmedia,25012011,188.70,188.95,183.05,183.90,247855
REMSONSIN.NS,Remsons Industries Ltd,25012011,22.75,24.90,22.75,23.00,53
RENUKA.NS,Shree Renuka Sugars Limited,25012011,90.90,91.25,88.10,88.45,10385741
REPRO.NS,Repro India Limited,25012011,105.00,105.00,101.20,101.60,5943
RESURGERE.NS,Resurgere Mines & Minerals India Limited,25012011,1.10,1.15,1.05,1.
15,2330753
REVATHI.NS,Revathi Equipment Limited,25012011,622.65,626.65,563.15,570.00,135
RICOAUTO.NS,Rico Auto Industries Ltd,25012011,19.50,21.05,19.50,20.00,877494
RIIL.NS,Reliance Industrial Infrastructure Limited,25012011,639.40,639.40,621.00
,623.70,44096
RJL.NS,Renaissance Jewellery Limited,25012011,70.25,70.95,70.05,70.35,687
RKFORGE.NS,Ramkrishna Forgings Limited,25012011,119.70,119.70,110.80,115.35,188
RMCL.NS,Radha Madhav Corporation Limited,25012011,10.55,11.20,10.55,10.90,161765
RML.NS,Rane (Madras) Limited,25012011,174.40,174.40,171.80,173.15,2538
ROHITFERR.NS,Rohit Ferro-Tech Limited,25012011,47.25,48.85,46.70,46.95,21713
ROHLTD.NS,Royal Orchid Hotels Limited,25012011,73.20,74.00,72.20,72.55,15818
ROLTA.NS,Rolta India Ltd.,25012011,150.95,150.95,145.90,146.75,367346
ROMAN.NS,Roman Tarmat Limited,25012011,37.40,41.50,36.90,37.60,8981
RPGLIFE.NS,RPG Life Sciences Limited,25012011,77.30,84.40,77.30,79.30,249066
RPOWER.NS,RPOWER.NS,25012011,141.80,142.50,138.55,138.90,998853
RSSOFTWAR.NS,R. S. Software (India) Limited,25012011,43.25,43.30,38.65,40.45,382
03
RSWM.NS,RSWM Limited,25012011,169.05,173.95,163.10,165.00,20747
RSYSTEMS.NS,R Systems International Limited,25012011,136.00,139.00,136.00,137.45
,786
RUBYMILLS.NS,The Ruby Mills Ltd,25012011,920.75,922.00,893.40,912.15,654
RUCHINFRA.NS,Ruchi Infrastructure Ltd.,25012011,21.00,21.20,20.00,20.30,47335
RUCHIRA.NS,Ruchira Papers Limited,25012011,18.25,18.95,18.25,18.35,1065
RUCHISOYA.NS,Ruchi Soya Industries Ltd.,25012011,119.40,122.40,114.20,116.55,791
857
SABERORGA.NS,Sabero Organics Gujarat Ltd,25012011,52.50,53.30,51.05,52.55,22380
SABTN.NS,Sri Adhikari Brothers Television Network Limi,25012011,46.20,49.05,46.2
0,47.85,2890
SADBHAV.NS,Sadbhav Engineering Limited,25012011,102.35,104.50,101.00,102.05,1268
6
SAGCEM.NS,Sagar Cements Ltd.,25012011,130.35,135.85,126.00,129.15,531
SAHPETRO.NS,Sah Petroleums Limited,25012011,22.90,23.50,22.30,22.55,2545
SAIL.NS,Steel Authority of India Ltd.,25012011,165.80,167.80,159.55,160.85,39003
00
SAKHTISUG.NS,Sakthi Sugars Ltd.,25012011,51.00,51.20,49.65,49.90,84255
SAKSOFT.NS,Saksoft Limited,25012011,53.00,54.00,51.00,51.25,56834
SAKUMA.NS,Sakuma Exports Limited,25012011,15.15,15.90,15.15,15.50,705
SALORAINT.NS,Salora International Ltd.,25012011,38.55,40.00,38.55,38.55,339
SALSTEEL.NS,S.A.L. Steel Limited,25012011,9.10,9.20,8.80,8.95,40665
SAMBHAAV.NS,Sambhaav Media Limited,25012011,2.25,2.80,2.25,2.60,54525
SAMTEL.NS,Samtel Color Ltd.,25012011,9.70,10.20,9.60,9.95,8500
SANDESH.NS,The Sandesh Limited,25012011,282.10,297.65,282.10,288.50,611
SANGAMIND.NS,Sangam (India) Ltd.,25012011,39.20,39.95,38.65,38.85,13732
SANGHIIND.NS,Sanghi Industries Limited,25012011,24.30,24.35,23.55,23.60,9888
SANGHIPOL.NS,Sanghi Polyesters Ltd.,25012011,2.60,2.65,2.55,2.55,6852
SANGHVIMO.NS,Sanghvi Movers Ltd.,25012011,153.50,154.85,150.10,151.40,2430
SANWARIA.NS,Sanwaria Agro Oils Limited,25012011,154.75,160.00,152.00,158.95,9101
SARDAEN.NS,Sarda Energy And Min,25012011,302.15,310.00,291.30,293.85,40861
SAREGAMA.NS,Saregama India Limited,25012011,64.15,67.40,64.15,66.05,2570
SARLAPOLY.NS,Sarla Performance Fibers Limited,25012011,122.10,122.10,122.10,122.
10,1
SASKEN.NS,Sasken Communication Technologies Limited,25012011,161.75,163.00,160.3
5,161.75,109589
SATHAISPA.NS,Sathavahana Ispat Ltd,25012011,51.65,52.55,50.85,51.15,6928
SATYAMCOM.NS,Satyam Computer Services Ltd,25012011,66.05,66.50,64.85,65.10,27344
05
SBBJ.NS,State Bank of Bikaner and Jaipur,25012011,576.20,586.90,575.30,579.45,54
73
SBIGETS.NS,SBI Mutual Fund - SBI Gold Exchange Traded Sc,25012011,1991.70,1991.7
0,1960.00,1963.85,5571
SBIN.NS,State Bank of India,25012011,2709.00,2737.40,2668.00,2677.95,4147024
SBT.NS,State Bank of Travancore,25012011,760.00,774.30,748.60,752.65,8407
SCI.NS,Shipping Corporation Of India Ltd.,25012011,122.00,123.85,121.35,122.30,7
62929
SEAMECLTD.NS,SEAMEC Limited,25012011,128.65,131.00,128.65,129.50,5973
SEINVEST.NS,S.E. Investments Limited,25012011,20.85,21.25,20.20,20.35,238860
SELAN.NS,Selan Exploration Technology Limited,25012011,369.80,370.00,359.10,362.
05,36218
SELMCL.NS,SEL Manufacturing Company Limited,25012011,20.80,21.15,20.30,20.45,481
944
SESAGOA.NS,Sesa Goa Ltd.,25012011,331.10,334.80,324.00,325.90,2872923
SESHAPAPE.NS,Seshasayee Paper and Boards Ltd,25012011,235.05,239.50,235.05,236.9
0,923
SGFL.NS,Shree Ganesh Forgings Limited,25012011,7.00,7.00,7.00,7.00,11
SGL.NS,Shivalik Global Limited,25012011,5.85,6.95,5.60,5.95,3792
SHAHALLOY.NS,Shah Alloys Limited,25012011,15.50,15.80,14.60,15.10,2378
SHALPAINT.NS,SHALPAINT.NS,25012011,310.00,311.00,304.00,308.00,301
SHANTIGEA.NS,Shanthi Gears Ltd,25012011,42.00,42.15,40.85,41.10,30096
SHARIABEE.NS,Benchmark Mutual Fund - Shariah Benchmark Exc,25012011,131.25,131.2
5,131.25,131.25,1
SHARRESLT.NS,Sharyans Resources Ltd.,25012011,69.55,70.00,68.00,69.85,1323
SHASUNCHE.NS,Shasun Chemicals and Drugs Ltd.,25012011,70.40,76.10,68.65,73.70,48
5391
SHILPAMED.NS,Shilpa Medicare Limited,25012011,251.75,251.75,230.00,232.90,1570
SHIVAMAUT.NS,Shivam Autotech Limited,25012011,123.50,135.35,123.50,135.35,231
SHIVTEX.NS,Shiva Texyarn Limited,25012011,55.60,56.80,54.35,54.80,11386
SHIV-VANI.NS,Shiv-Vani Oil & Gas Exploration Services Limi,25012011,299.00,335.0
0,299.00,326.15,18788
SHLAKSHMI.NS,Shri Lakshmi Cotsyn Limited,25012011,113.50,113.50,110.05,110.65,11
457
SHOPERSTO.NS,Shopper?s Stop Limited,25012011,365.00,388.70,364.00,370.00,131154
SHPRE.NS,Shree Precoated Steels,25012011,8.95,9.10,8.80,8.85,10253
SHREEASHT.NS,Shree Ashtavinayak Cine Vision Limited,25012011,7.80,7.80,7.60,7.80
,14078968
SHREECEM.NS,Shree Cements Ltd,25012011,1779.00,1779.85,1725.15,1736.25,16511
SHREERAMA.NS,SHREERAMA.NS,25012011,6.55,6.60,6.30,6.45,9719
SHRENUJ.NS,Shrenuj & Co Ltd,25012011,38.20,39.50,38.15,38.85,39068
SHREYANIN.NS,Shreyans Industries Ltd,25012011,26.50,26.60,26.50,26.60,3
SHREYAS.NS,Shreyas Shipping & Logistics Limited,25012011,39.05,39.25,38.15,38.85
,1137
SHRIRAMCI.NS,Shriram City Union Finance Limited,25012011,533.00,540.00,530.00,53
0.00,3144
SHRIRAMEP.NS,SHRIRAMEP.NS,25012011,188.00,200.00,186.10,189.70,6091
SHYAMTEL.NS,Shyam Telecom Limited,25012011,52.20,52.70,51.15,51.85,44731
SICAGEN.NS,Sicagen India Limited,25012011,24.30,25.50,24.30,25.25,35742
SICAL.NS,Sical Logistics Limited,25012011,76.10,77.90,73.55,74.95,44619
SIEMENS.NS,Siemens Ltd,25012011,727.10,746.00,727.10,743.60,253974
SIL.NS,SIL.NS,25012011,31.35,32.00,31.10,31.25,5051
SILINV.NS,SIL Investments Limited,25012011,112.85,112.85,112.85,112.85,102
SIMBHSUGA.NS,Simbhaoli Sugars Limited,25012011,43.10,46.70,42.60,46.40,91293
SIMPLEX.NS,Simplex Projects Limited,25012011,225.00,225.00,211.50,212.80,1394
SIMPLEXIN.NS,Simplex Infrastructures Limited,25012011,348.00,348.00,329.20,335.8
0,47422
SINTEX.NS,Sintex Industries Ltd.,25012011,162.50,164.50,160.10,161.25,882563
SIRPAPER.NS,The Sirpur Paper Mills Ltd,25012011,52.00,52.20,52.00,52.15,285
SITASHREE.NS,SITASHREE.NS,25012011,6.80,7.40,6.80,6.90,13940
SIYSIL.NS,Siyaram Silk Mills Ltd,25012011,301.00,311.90,300.20,306.45,2726
SKFINDIA.NS,SKF India Limited,25012011,521.00,533.95,515.10,527.60,7019
SKMEGGPRO.NS,SKM Egg Products Export (India) Ltd.,25012011,12.90,13.05,12.80,12.
80,5299
SKUMARSYN.NS,S. Kumars Nationwide Ltd,25012011,76.70,77.30,74.10,74.70,743421
SMARTLINK.NS,Smartlink,25012011,53.55,54.20,53.25,53.90,5489
SMSPHARMA.NS,SMS Pharmaceuticals Limited,25012011,190.40,195.10,190.40,191.25,25
42
SOBHA.NS,Sobha Developers Limited,25012011,279.00,285.00,277.95,279.70,103579
SOLARINDS.NS,Solar Industries India Limited,25012011,579.00,579.00,555.00,574.15
,3552
SOMANYCER.NS,Somany Ceramics Limited,25012011,45.00,47.65,44.00,45.30,7376
SOMATEX.NS,Soma Textiles & Industries Ltd.,25012011,9.25,9.55,9.10,9.25,10009
SONASTEER.NS,Sona Koyo Steering Systems Ltd.,25012011,17.25,17.80,17.05,17.50,59
526
SONATSOFT.NS,Sonata Software Ltd,25012011,43.80,44.50,43.30,43.60,185202
SOTL.NS,Sotl,25012011,506.00,523.80,500.00,509.25,3026
SOUTHBANK.NS,The South Indian Bank Ltd.,25012011,21.90,22.30,21.80,21.85,4581990
SPARC.NS,Sun Pharma Advanced Research Company Limited,25012011,83.60,84.45,83.15
,83.75,37471
SPENTEX.NS,Spentex Industries Ltd,25012011,17.45,17.95,17.45,17.60,10867
SPIC.NS,Southern Petrochemicals Industries Corporatio,25012011,21.60,21.75,20.85
,21.00,766107
SPICEMOBI.NS,SPICEMOBI.NS,25012011,105.00,105.00,100.15,100.70,27422
SPLIL.NS,SPL Industries Limited,25012011,6.20,6.70,6.20,6.40,685
SRF.NS,SRF Ltd.,25012011,345.05,353.65,342.00,346.20,95987
SRGINFOTE.NS,SRGINFOTE.NS,25012011,0.70,0.70,0.65,0.65,72169
SRHHLINDS.NS,SRHHL Industries Limited,25012011,5.00,5.80,4.80,5.30,1433
SRHHYPOLT.NS,Sree Rayalaseema Hi-Strength Hypo Limited,25012011,56.10,59.00,55.7
5,57.90,4977
SRTRANSFI.NS,Shriram Transport Finance Co. Ltd.,25012011,729.10,729.10,721.00,72
4.80,250953
SSWL.NS,Steel Strips Wheels Limited,25012011,308.00,312.00,302.25,305.20,13232
STAR.NS,Strides Arcolab Limited,25012011,408.40,411.00,395.35,400.00,118541
STARPAPER.NS,Star Paper Mills Ltd,25012011,24.10,25.40,24.00,24.30,13631
STCINDIA.NS,The State Trading Corporation of India Limite,25012011,290.00,292.00
,283.20,284.20,46817
STER.NS,Sterlite Industries ( India ) Limited,25012011,179.50,183.50,178.30,179.
05,7924592
STERLINBI.NS,Sterling Biotech Limited,25012011,100.25,106.00,100.25,103.50,74341
4
STERTOOLS.NS,Sterling Tools Ltd.,25012011,123.50,127.35,123.50,124.60,1829
STINDIA.NS,STI India Ltd,25012011,28.85,28.85,28.30,28.35,992
STOREONE.NS,Storeone,25012011,21.60,21.60,21.20,21.50,2652
STRTECH.NS,Sterlite Technologies Limited,25012011,63.80,64.05,62.50,62.90,499378
SUBEX.NS,Subex Azure Limited,25012011,74.75,74.85,72.55,73.00,482086
SUBROS.NS,Subros Ltd,25012011,41.65,41.90,40.70,40.75,11049
SUDARSCHE.NS,Sudarshan Chemical Industries Ltd,25012011,666.05,669.50,665.00,665
.75,371
SUJANATOW.NS,Sujana Tower Limited,25012011,35.00,35.85,32.55,35.85,759764
SUJANAUNI.NS,SUJANAUNI.NS,25012011,6.95,7.05,6.80,6.95,47034
SUNCLAYTO.NS,Sundaram Clayton Limited,25012011,180.00,184.80,178.00,179.95,1107
SUNDARMFI.NS,Sundaram Finance Ltd.,25012011,540.00,546.85,529.00,531.85,46446
SUNDRMBRA.NS,Sundaram Brake Linings Ltd.,25012011,180.15,183.00,180.05,181.95,13
4
SUNDRMFAS.NS,Sundaram Fasteners Ltd,25012011,57.50,57.50,54.80,55.20,40848
SUNFLAG.NS,Sunflag Iron And Steel Company Limited,25012011,27.75,28.30,27.30,27.
50,159129
SUNILHITE.NS,SUNIL HITECH ENGR. LTD,25012011,118.10,121.00,115.60,116.15,5435
SUNPHARMA.NS,Sun Pharmaceuticals Industries Ltd,25012011,487.50,491.60,471.15,47
3.70,479093
SUNTECK.NS,Suntech Realty Limited,25012011,501.00,502.00,481.00,493.90,19157
SUNTV.NS,Sun TV Network Limited,25012011,505.00,509.45,500.25,504.20,361767
SUPER.NS,Super Sales India Limited,25012011,327.00,329.90,320.10,322.30,25
SUPERSPIN.NS,Super Spinning Mills Ltd,25012011,13.40,13.90,13.35,13.60,3296
SUPPETRO.NS,Supreme Petrochem Ltd,25012011,60.80,62.00,59.05,59.95,39584
SUPRAJIT.NS,Suprajit Engineering Limited,25012011,22.40,23.00,22.10,22.35,46625
SUPREMEIN.NS,Supreme Industries Ltd,25012011,224.80,231.00,220.05,222.80,31526
SUPREMETE.NS,SUPREMETE.NS,25012011,15.25,15.25,14.15,14.15,261
SURAJDIAM.NS,Su-Raj Diamonds (India) Ltd.,25012011,50.50,51.80,49.90,50.15,9994
SURANACOR.NS,SURANACOR.NS,25012011,122.10,122.10,117.15,117.15,2041
SURANAIND.NS,Surana Industries Limited,25012011,240.50,286.95,235.00,269.05,539
SURYAJYOT.NS,Suryajyoti Spinning Mills Limied,25012011,40.00,40.20,39.00,39.30,5
3177
SURYALAXM.NS,Suryalakshmi Cotton Mills Limited,25012011,107.05,109.90,107.05,107
.95,5913
SURYAPHAR.NS,Surya Pharmaceutical Limited,25012011,26.80,29.80,25.10,25.80,14530
9
SURYAROSN.NS,Surya Roshni Ltd,25012011,106.40,107.20,106.05,106.85,20649
SUTLEJTEX.NS,Sutlej Textiles and Industries Limited,25012011,289.90,308.80,282.3
0,291.70,23861
SUVEN.NS,Suven Life Sciences Limited,25012011,22.30,22.30,21.55,21.70,124443
SUZLON.NS,Suzlon Energy Limited,25012011,53.10,53.30,51.50,51.65,12138876
SWARAJENG.NS,Swaraj Engines Ltd,25012011,458.00,468.80,450.10,451.15,3404
SYNCOM.NS,Syncom Healthcare Limited,25012011,40.90,43.00,40.50,41.05,213152
SYNDIBANK.NS,Syndicate Bank,25012011,109.15,109.90,106.00,108.00,2274611
TAINWALCH.NS,Tainwala Chemical and Plastic (I) Ltd,25012011,21.00,21.00,20.15,20
.45,221
TAJGVK.NS,Taj GVK Hotels & Resorts Limited,25012011,122.20,122.20,119.55,120.00,
6760
TAKE.NS,Take Solutions Limited,25012011,33.45,33.70,31.40,31.95,263378
TALBROAUT.NS,Talbros Automotive Componets Limited,25012011,63.20,66.00,63.00,65.
35,3116
TANLA.NS,Tanla Solutions Limited,25012011,21.00,21.00,20.15,20.25,281206
TANTIACON.NS,TANTIACON.NS,25012011,79.15,80.50,79.15,79.55,2041
TATACHEM.NS,Tata Chemicals Ltd.,25012011,375.00,379.80,373.10,374.25,202191
TATACOFFE.NS,Tata Coffee Limited,25012011,730.20,730.80,706.65,710.90,703442
TATACOMM.NS,TATACOMM.NS,25012011,256.70,264.10,254.25,255.70,68616
TATAELXSI.NS,Tata Elxsi (India) Ltd,25012011,270.00,273.45,265.00,266.75,107768
TATAINVES.NS,Tata Investment Corporation Ltd.,25012011,535.00,543.00,535.00,537.
90,4219
TATAMETAL.NS,Tata Metaliks Ltd,25012011,131.40,131.40,126.70,127.40,21365
TATAMOTOR.NS,Tata Motors Limited,25012011,1198.80,1198.80,1159.90,1166.00,251679
9
TATAMTRDV.NS,Tata Motors Limited,25012011,744.00,744.00,716.10,721.30,341333
TATAPOWER.NS,Tata Power Co. Ltd.,25012011,1306.10,1324.95,1306.10,1319.20,118553
TATASPONG.NS,Tata Sponge Iron Ltd.,25012011,369.50,376.00,361.05,366.15,40050
TATASTEEL.NS,Tata Steel Limited,25012011,650.40,664.50,650.30,655.35,5957137
TCI.NS,Transport Corporation of India Limited,25012011,109.00,112.50,108.00,111.
25,58842
TCIFINANC.NS,TCI Finance Limited,25012011,102.20,102.20,102.20,102.20,7045
TCS.NS,Tata Consultancy Services Limited,25012011,1214.80,1219.30,1180.00,1188.5
5,1233547
TECHM.NS,Tech Mahindra Limited,25012011,699.00,700.45,683.00,692.35,113432
TELEDATAI.NS,Teledata Informatics Limited,25012011,0.70,0.70,0.65,0.70,225670
TEXMACOLT.NS,Texmaco Limited,25012011,48.30,48.70,47.45,47.60,374999
TFCILTD.NS,Tourism Finance Corpn of India Ltd,25012011,33.50,34.15,33.15,33.50,4
6193
TFL.NS,Transwarranty Finance Limited,25012011,22.40,22.40,20.15,20.80,5517
THANGAMAY.NS,Thangamayil Jewellery Limited,25012011,161.35,162.65,159.00,159.90,
5237
THEMISMED.NS,Themis Medicare Limited,25012011,240.10,241.30,240.10,241.30,2
THERMAX.NS,Thermax Ltd,25012011,636.00,732.95,636.00,713.10,68207
THIRUSUGA.NS,Thiru Arooran Sugars Limited,25012011,152.60,168.00,152.60,168.00,2
6
THOMASCOO.NS,Thomas Cook (India) Ltd,25012011,55.75,55.85,54.50,54.90,76441
TIDEWATER.NS,Tide Water Oil Co. (India) Limited,25012011,7594.00,7715.00,7525.00
,7545.20,2026
TIIL.NS,Technocraft Industries (India) Limited,25012011,63.15,67.75,63.15,67.25,
4888
TIL.NS,TIL Ltd,25012011,635.00,668.85,633.15,640.70,7540
TIMESGTY.NS,TIMES GUARANTY LIMITED,25012011,53.00,56.05,53.00,54.15,2335
TIMETECHN.NS,Time Technoplast Limited,25012011,52.70,54.90,49.25,50.15,735807
TIMKEN.NS,Timken India Limited,25012011,175.00,175.50,172.00,172.30,20978
TINPLATE.NS,The Tinplate Company of India Limited,25012011,70.00,71.00,69.50,69.
65,35648
TIPSINDLT.NS,TIPS Industries Limited,25012011,33.50,33.80,33.00,33.10,3072
TIRUMALCH.NS,Thirumalai Chemicals Ltd,25012011,118.00,118.00,116.50,117.70,1593
TITAN.NS,Titan Industries Ltd.,25012011,3585.00,3631.35,3571.10,3598.10,288259
TNPETRO.NS,Tamilnadu PetroProducts Ltd.,25012011,18.40,18.40,17.85,18.00,23037
TNPL.NS,Tamil Nadu Newsprint & Papers Ltd,25012011,138.00,145.70,136.00,139.80,1
63733
TNTELE.NS,Tamilnadu Telecommunication Ltd,25012011,7.55,7.95,7.55,7.60,211
TODAYS.NS,Todays Writing Products Limited,25012011,10.85,11.25,10.80,11.00,18341
TOKYOPLAS.NS,Tokyo Plast International Ltd,25012011,11.50,11.55,11.50,11.55,222
TORNTPHAR.NS,Torrent Pharmaceuticals Ltd.,25012011,585.05,596.95,581.20,592.35,1
47668
TORNTPOWE.NS,Torrent Power Limited,25012011,236.50,236.95,229.15,235.15,120397
TRENT.NS,Trent Ltd.,25012011,900.00,929.00,900.00,904.65,18003
TRF.NS,TRF Limited,25012011,528.05,542.00,528.05,534.90,4589
TRICOM.NS,Tricom India Limited,25012011,17.25,17.50,16.50,17.40,116147
TRIGYN.NS,Trigyn Technologies Limited,25012011,23.00,23.10,21.85,22.00,4143
TRIL.NS,Transformers And Rectifiers (India) Limited,25012011,318.25,326.75,317.1
5,320.20,5579
TRIVENI.NS,Triveni Engineering & Industries Limited,25012011,99.45,99.55,95.25,9
6.00,112488
TTKHEALTH.NS,TTK Healthcare Limited,25012011,425.00,466.00,424.00,438.70,1229510
TTKPRESTI.NS,TTK Prestige Ltd.,25012011,1810.00,1975.85,1810.00,1866.00,1450411
TTL.NS,T T Limited,25012011,34.50,36.95,34.50,35.45,59761
TTML.NS,Tata Teleservices (Maharashtra) Limited,25012011,18.75,18.85,18.50,18.55
,1568775
TUBEINVES.NS,Tube Investments of India Ltd,25012011,144.40,148.80,144.00,144.90,
18354
TULIP.NS,Tulip IT Services Limited,25012011,173.50,174.00,170.65,172.65,154991
TULSI.NS,TULSI.NS,25012011,21.30,21.70,21.05,21.60,202443
TV-18.NS,Television Eighteen India Ltd.,25012011,78.80,79.60,77.50,78.15,215558
TVSELECT.NS,TVS Electronics Limited,25012011,24.50,24.75,23.75,23.90,2670
TVSMOTOR.NS,TVS Motor Company Limited,25012011,62.15,62.50,59.70,59.90,1916143
TVSSRICHA.NS,TVS Srichakra Ltd,25012011,264.00,279.75,263.20,265.00,505
TVTODAY.NS,TV Today Network Limited,25012011,65.50,66.00,64.80,65.15,18584
TWL.NS,TWL.NS,25012011,490.80,492.70,478.80,481.05,75545
UBENGG.NS,UB Engineering Ltd.,25012011,140.00,142.75,139.20,140.50,3854
UBHOLDING.NS,UBHOLDING.NS,25012011,265.00,274.80,263.00,263.70,97824
UBL.NS,United Breweries Limited,25012011,488.00,497.90,465.50,476.50,120848
UCALFUEL.NS,Ucal Fuel Systems Ltd,25012011,68.90,71.00,67.05,67.45,4658
UCOBANK.NS,UCO Bank,25012011,111.00,112.40,109.00,109.20,2934767
UFLEX.NS,UFLEX Limited,25012011,180.15,180.70,174.00,175.05,524758
ULTRACEMC.NS,UltraTech Cement Limited,25012011,1049.90,1049.90,1016.00,1023.10,1
23169
UNICHEMLA.NS,Unichem Laboratories Ltd,25012011,196.00,201.80,196.00,199.95,73127
UNIENTER.NS,Uniphos Enterprises Limited,25012011,34.15,34.15,32.65,33.30,14101
UNIONBANK.NS,Union Bank of India,25012011,339.00,339.70,333.55,335.85,573072
UNIPHOS.NS,United Phosphorous Limited,25012011,156.20,158.30,154.20,155.10,20533
94
UNIPLY.NS,Uniply Industries Limited,25012011,14.35,14.85,14.25,14.40,3301
UNITECH.NS,Unitech Ltd,25012011,58.00,58.60,55.75,55.95,17868984
UNITEDTEA.NS,United Nilgiri Tea Limited,25012011,142.90,143.90,140.00,140.00,132
5
UNITY.NS,Unity Infraprojects Limited,25012011,90.00,91.05,89.10,89.45,12049
UNIVCABLE.NS,Universal Cables Ltd,25012011,80.30,83.00,80.25,80.65,1782
UPERGANGE.NS,Upper Ganges Sugar & Industries Ltd,25012011,53.00,53.00,49.00,49.2
0,1753
USHAMART.NS,Usha Martin Limited,25012011,64.10,66.10,62.10,63.85,902224
UTTAMSTL.NS,Uttam Galva Steels Limited,25012011,129.60,131.00,127.25,127.80,4459
6
UTTAMSUGA.NS,Uttam Sugar Mills Limited,25012011,44.60,45.45,43.75,44.00,6264
UTVSOF.NS,UTV Software Communications Limited,25012011,528.00,534.15,521.45,523.
85,5705
VAIBHAVGE.NS,Vaibhav Gems Limited,25012011,22.05,24.30,22.05,23.50,748
VAKRANSOF.NS,Vakrangee Softwares Limited,25012011,306.00,308.95,298.05,301.05,71
372
VALECHAEN.NS,Valecha Engineering Limited,25012011,125.75,127.70,121.00,121.35,12
9242
VALUEIND.NS,VALUEIND.NS,25012011,24.10,24.45,23.85,23.95,6816
VARDHACRL.NS,Vardhman Acrylics Limited,25012011,10.85,10.90,10.70,10.75,39591
VARDMNPOL.NS,Vardhman Polytex Limited,25012011,64.05,68.00,64.05,65.25,2373
VARUN.NS,Varun Industries Limited,25012011,214.90,214.90,209.90,211.45,33746
VARUNSHIP.NS,Varun Shipping Co. Ltd.,25012011,31.30,31.30,30.25,30.35,67590
VASCONEQ.NS,Vascon Engineers Limited,25012011,119.60,122.70,119.60,121.10,1574
VENKEYS.NS,Venky's (India) Limited,25012011,671.00,704.40,660.50,681.05,115887
VENUSREM.NS,Venus Remedies Limited,25012011,245.60,276.20,243.50,252.05,25270
VESUVIUS.NS,Vesuvius India Ltd,25012011,304.00,305.20,299.25,301.10,1977
VGUARD.NS,VGUARD.NS,25012011,176.00,178.30,173.80,174.10,88313
VHL.NS,Vardhman Holdings Limited,25012011,461.00,475.00,461.00,472.00,642
VICEROY.NS,Viceroy Hotels Limited,25012011,35.10,35.15,32.00,33.25,68119
VIDEOIND.NS,Videocon Industries Limited,25012011,212.00,215.35,208.00,212.05,232
646
VIJAYABAN.NS,Vijaya Bank,25012011,94.70,95.20,92.00,92.40,2964553
VIJSHAN.NS,VIJSHAN.NS,25012011,27.00,27.40,26.35,26.90,2916
VIKASHMET.NS,Vikash Metal & Power Limited,25012011,15.85,15.85,15.25,15.35,11826
VIMTALABS.NS,Vimta Labs Limited,25012011,29.80,29.80,29.05,29.40,2835
VINATIORG.NS,Vinati Organics Limited,25012011,76.00,81.00,74.50,75.80,49258
VINDHYATE.NS,Vindhya Telelinks Ltd.,25012011,245.00,245.00,240.00,244.50,263
VINYLINDI.NS,Vinyl Chemicals (India) Limited,25012011,12.80,13.30,12.80,13.00,23
06
VIPIND.NS,VIP Industries Ltd.,25012011,583.50,614.50,583.50,607.60,1478956
VIPUL.NS,Vipul Limited,25012011,16.50,16.50,16.00,16.15,18308
VISAKAIND.NS,Visaka Industries Ltd.,25012011,122.00,124.40,120.05,120.40,22745
VISASTEEL.NS,Visa Steel Limited,25012011,42.90,44.50,42.90,43.90,463023
VISESHINF.NS,Visesh Infotecnics Limited,25012011,7.30,7.70,7.30,7.70,20946
VISHALRET.NS,Vishal Retail Limited,25012011,31.40,31.50,30.10,30.45,32311
VISUINTL.NS,Visu International Limited,25012011,3.40,3.75,3.40,3.70,24529
VIVIMEDLA.NS,Vivimed Labs Limited,25012011,286.00,288.90,281.05,282.40,6754
VLSFINANC.NS,VLS Finance Ltd.,25012011,16.00,16.50,16.00,16.30,18120
VOLTAMP.NS,Voltamp Transformers Limited,25012011,727.00,727.00,708.00,709.95,483
8
VOLTAS.NS,Voltas Ltd.,25012011,211.40,217.40,210.10,215.50,669716
VSTIND.NS,VST Industries Ltd.,25012011,648.00,664.50,648.00,652.80,856
VTL.NS,Vardhman Textiles Limited,25012011,292.00,297.80,289.00,289.95,10863
WABCO-TVS.NS,WABCO-TVS (INDIA) Limited,25012011,969.75,989.00,965.00,971.15,1196
WALCHANNA.NS,Walchandnagar Industries Ltd,25012011,147.00,149.50,145.10,145.95,2
8120
WANBURY.NS,Wanbury Limited,25012011,39.00,39.00,38.00,38.50,7102
WEBELSOLA.NS,Webel-SL Energy Systems Limited,25012011,89.00,90.00,88.50,88.90,24
98
WEIZMANIN.NS,Weizmann Ltd,25012011,17.65,18.80,15.25,16.95,7242
WELSPUNIN.NS,Welspun India Limited,25012011,48.25,49.50,48.25,48.50,46599
WENDT.NS,Wendt (India) Ltd.,25012011,1098.80,1130.00,1086.05,1105.00,552
WHEELS.NS,Wheels India Ltd,25012011,236.00,244.00,236.00,236.55,393
WHIRLPOOL.NS,Whirpool Of India Limited,25012011,256.30,263.00,249.00,249.55,5232
3
WILLAMAGO.NS,Williamson Magor & Co Ltd,25012011,59.60,59.60,55.00,55.05,3114
WINDSOR.NS,Windsor Machines Limited,25012011,77.80,77.80,76.00,76.15,16067
WINSOMYAR.NS,Winsome Yarns Ltd,25012011,2.50,2.55,2.45,2.55,143475
WIPRO.NS,Wipro Ltd,25012011,448.00,451.75,433.25,446.90,2185153
WOCKPHARM.NS,Wockhardt Limited,25012011,390.00,390.00,375.00,376.25,49615
WSI.NS,W S Industries (I) Ltd,25012011,31.00,31.15,27.25,28.75,9525
WSTCSTPAP.NS,West Coast Paper Mills Ltd,25012011,81.75,82.75,80.60,80.95,52311
WWIL.NS,Wire and Wireless (India) Limited,25012011,10.90,11.75,10.80,11.00,41839
47
WYETH.NS,Wyeth Limited,25012011,812.15,818.40,805.00,807.65,1323
XPROINDIA.NS,Xpro India Limited,25012011,61.95,63.00,60.00,60.35,21855
YESBANK.NS,Yes Bank Limited,25012011,285.50,289.40,276.70,278.25,4691103
ZEEL.NS,Zee Entertainment Enterprises Ltd,25012011,121.00,125.85,120.50,123.65,6
856321
ZEENEWS.NS,Zee News Limited,25012011,13.55,13.75,13.30,13.35,441188
ZENITHBIR.NS,Zenith Birla (India) Limited,25012011,9.95,9.95,9.60,9.65,79812
ZENITHCOM.NS,Zenith Computers Limited,25012011,24.35,24.50,23.65,23.75,2967
ZENITHINF.NS,Zenith Infotech Ltd.,25012011,166.70,166.70,157.00,158.35,286
ZENSARTEC.NS,Zensar Technologies Limited,25012011,168.25,172.00,167.00,169.95,13
494
ZICOM.NS,Zicom Electronic Security Systems Limited,25012011,45.20,45.75,43.20,44
.60,39596
ZODIACLOT.NS,Zodiac Clothing Company Ltd,25012011,371.00,371.00,356.10,357.40,34
7
ZODJRDMKJ.NS,Zodiac JRD- MKJ Ltd,25012011,24.00,24.65,23.20,23.20,915
ZUARIAGRO.NS,Zuari Industries Ltd.,25012011,634.90,644.40,621.15,636.20,9742
ZYDUSWELL.NS,Zydus Wellness Limited,25012011,608.25,615.00,595.10,600.50,7217
ZYLOG.NS,Zylog Systems Limited,25012011,400.50,412.00,400.50,408.25,128404
20MICRONS.NS,20 Microns Limited,27012011,42.00,42.55,40.25,41.30,22415
3IINFOTEC.NS,3I Infotech Limited,27012011,55.70,55.70,53.15,53.65,725671
3MINDIA.NS,3M India Limited,27012011,3700.00,3700.00,3665.00,3665.05,155
AARTIDRUG.NS,Aarti Drugs Ltd.,27012011,141.05,143.00,140.00,140.20,2250
AARTIIND.NS,Aarti Industries Ltd.,27012011,58.65,59.85,57.70,58.30,14762
AARVEEDEN.NS,Aarvee Denims & Exports Limited,27012011,72.50,72.50,63.15,64.95,30
05
ABAN.NS,Aban Offshore Ltd.,27012011,718.00,719.00,693.20,696.50,554797
ABB.NS,ABB Limited,27012011,731.00,749.80,720.00,722.00,105621
ABBOTINDI.NS,Abbott India Limited,27012011,1240.40,1242.00,1219.00,1227.00,2157
ABCIL.NS,Aditya Birla Chemicals (India) Limited,27012011,138.05,138.30,134.45,13
5.25,14496
ABGSHIP.NS,ABG Shipyard Limited,27012011,365.15,367.40,357.05,359.00,432192
ABHISHEK.NS,Abhishek Corporation Limited,27012011,16.70,16.70,15.20,15.55,6647
ABIRLANUV.NS,Aditya Birla Nuvo Limited,27012011,748.95,752.75,740.05,746.40,8350
8
ABSHEKIND.NS,Abhishek Industries Limited,27012011,15.00,15.25,14.85,14.95,26964
ACC.NS,ACC Limited,27012011,1035.00,1046.75,1013.10,1039.05,674810
ACE.NS,Action Construction Equipment Limited,27012011,49.40,50.50,48.05,48.30,67
302
ACKRUTI.NS,Ackruti City Limited,27012011,239.60,239.60,234.00,235.00,16961
ADANIENT.NS,Adani Enterprises Limited,27012011,625.10,627.70,609.10,612.25,49068
6
ADANIPOWE.NS,Adani Power Limited,27012011,126.50,129.80,125.25,126.00,1260803
ADHUNIK.NS,Adhunik Metaliks Limited,27012011,96.80,96.80,94.00,94.35,31382
ADORWELD.NS,Ador Welding Limited,27012011,178.40,181.75,178.00,179.55,2914
ADSL.NS,Allied Digital Services Limited,27012011,169.10,169.90,164.05,165.60,193
48
ADVANIHOT.NS,Advani Hotels & Resorts (India) Limited,27012011,36.75,38.70,36.75,
37.00,251
ADVANTA.NS,Advanta India Limited,27012011,346.00,350.75,340.00,344.15,7972
AEGISCHEM.NS,Aegis Logistics Limited,27012011,290.80,294.95,289.60,294.35,212322
AFL.NS,Accel Frontline Limited,27012011,47.00,48.80,47.00,47.40,1190
AFTEK.NS,Aftek Limited,27012011,15.25,15.25,14.75,14.85,139849
AGRODUTCH.NS,Agro Dutch Industries Limited,27012011,13.65,13.65,13.10,13.20,1917
1
AHLUCONT.NS,Ahluwalia Cont Ind Limited,27012011,146.25,147.00,144.00,145.00,1334
61
AHMEDFORG.NS,Ahmednagar Forgings Ltd,27012011,144.20,145.05,140.25,141.90,7214
AIAENG.NS,AIA Engineering Limited,27012011,391.20,400.00,384.00,387.45,1025
AICHAMP.NS,AICHAMP.NS,27012011,30.55,30.55,30.55,30.55,20
AJANTPHAR.NS,Ajanta Pharma Limited,27012011,208.05,234.80,206.05,218.10,1238958
AJMERA.NS,Ajmera Realty & Infra India Limited,27012011,186.20,186.20,178.00,179.
00,31022
AKSHOPTFB.NS,Aksh Optifibre Limited,27012011,12.60,12.70,11.90,12.00,209573
ALBK.NS,Allahabad Bank,27012011,217.15,221.95,210.00,211.55,1134961
ALCHEM.NS,Alchemist Ltd,27012011,240.30,240.50,240.00,240.30,97873
ALEMBICLT.NS,Alembic Limited,27012011,71.55,71.55,67.40,68.25,236024
ALFALAVAL.NS,Alfa Laval India Ltd,27012011,1209.00,1209.00,1190.00,1191.20,1090
ALKALI.NS,Alkali Metals Limited,27012011,67.65,68.70,67.15,67.65,14536
ALKYLAMIN.NS,Alkyl Amines Chemicals Ltd.,27012011,84.80,84.80,84.80,84.80,1
ALLCARGO.NS,Allcargo Global Logistics Limited,27012011,136.60,141.00,136.60,137.
70,2320
ALLSEC.NS,Allsec Technologies Limited,27012011,33.50,34.45,33.20,33.50,2758
ALMONDZ.NS,Almondz Global Securities Limited,27012011,38.05,39.05,38.00,38.25,15
02
ALOKTEXT.NS,Alok Industries Limited,27012011,26.35,27.10,26.25,26.80,17001448
ALPA.NS,Alpa Laboratories Limited,27012011,14.00,14.00,13.40,13.40,2604
ALPHAGEO.NS,Alphageo (India) Limited,27012011,155.00,157.80,152.10,153.00,341
ALPSINDUS.NS,Alps Industries Ltd.,27012011,5.00,5.10,4.85,4.95,36993
AMARAJABA.NS,Amara Raja Batteries Ltd,27012011,175.05,181.80,174.55,175.15,13252
2
AMARAJABA.NS,Amara Raja Batteries Ltd,27012011,175.05,181.80,174.55,175.15,13252
2
AMARJOTHI.NS,Amarjothi Spinning Mills,27012011,53.00,54.95,53.00,53.55,458
AMBIKCO.NS,Ambika Cotton Mills Limited,27012011,211.70,216.40,209.50,215.15,7114
AMBUJACEM.NS,Ambuja Cements Ltd,27012011,131.00,134.40,128.15,132.15,3477871
AMDIND.NS,AMDIND.NS,27012011,21.30,21.60,21.20,21.40,10844
AMRUTANJA.NS,Amrutajan Health Limited,27012011,671.00,675.30,651.85,653.40,5864
AMTEKAUTO.NS,Amtek Auto Ltd,27012011,131.45,134.50,131.25,132.00,447803
AMTEKINDI.NS,Amtek India Limited,27012011,84.25,86.25,83.80,84.10,440040
ANANTRAJ.NS,Anant Raj Industries Limited,27012011,104.90,104.90,99.50,100.00,197
232
ANDHRABAN.NS,Andhra Bank,27012011,137.65,138.55,129.45,131.20,1469083
ANDHRSUGA.NS,The Andhra Sugars Ltd,27012011,108.05,109.25,107.30,107.60,3913
ANIKINDS.NS,ANIKINDS.NS,27012011,48.10,48.50,47.00,47.00,19673
ANKURDRUG.NS,Ankur Drugs And Pharma Limited,27012011,85.00,85.50,81.75,82.05,106
692
ANSALHSG.NS,Ansal Housing and Construction Limited,27012011,49.60,49.70,48.05,48
.50,8093
ANTGRAPHI.NS,Antarctica Ltd,27012011,0.35,0.40,0.35,0.35,26004
APARINDS.NS,Apar Industries Limited,27012011,225.40,228.85,220.10,221.80,3149
APCOTEXIN.NS,Apcotex Industries Limited,27012011,155.45,155.45,148.45,148.45,485
APIL.NS,Alstom Projects India Limited,27012011,602.00,602.00,579.95,587.90,22392
3
APOLLOHOS.NS,Apollo Hospitals Enterprise Ltd,27012011,515.00,515.00,491.00,491.7
5,37019
APOLLOTYR.NS,Apollo Tyres Ltd,27012011,56.50,56.70,53.35,53.75,2239080
APPAPER.NS,The Andhra Pradesh Paper Mills Limited,27012011,142.10,143.00,131.60,
135.50,12277
APTECHT.NS,Aptech Limited,27012011,122.50,123.45,117.00,117.75,225696
AQUA.NS,Aqua Logistics Limited,27012011,33.50,33.50,30.10,31.25,361170
ARCHIDPLY.NS,Archidply Industries Limited,27012011,23.30,23.30,22.65,22.70,4651
ARCHIES.NS,Archies Limited,27012011,45.50,45.95,43.30,44.20,363827
ARIES.NS,Aries Agro Limited,27012011,118.50,121.90,116.00,117.95,3723
ARIHANT.NS,Arihant Foundations & Housing Ltd,27012011,83.50,85.00,83.10,85.00,11
0
ARL.NS,Arvind Remedies Limited,27012011,2.15,2.20,2.05,2.10,173701
AROGRANIT.NS,Aro Granite Industries Limited,27012011,45.00,46.95,45.00,46.00,314
ARROWTEX.NS,Arrow Textiles Limited,27012011,11.25,11.25,11.05,11.10,1357
ARSHIYA.NS,Arshiya International Limited,27012011,227.00,232.95,225.10,226.45,34
68
ARVIND.NS,Arvind Limited,27012011,64.00,67.40,64.00,65.05,4222071
ASAHIINDI.NS,Asahi India Glass Limited,27012011,97.15,99.95,88.65,90.10,63097
ASAL.NS,Automotive Stampings and Assemblies Limited,27012011,84.10,87.20,81.10,8
1.55,6685
ASHAPURMI.NS,Ashapura Minechem Ltd,27012011,34.40,34.85,33.80,34.00,21133
ASHIMASYN.NS,Ashima Limited,27012011,6.10,6.40,6.00,6.00,1221
ASHOKLEY.NS,Ashok Leyland Ltd,27012011,60.85,61.10,57.00,58.10,6230508
ASIANELEC.NS,Asian Electronics Ltd,27012011,18.05,18.05,17.55,17.60,53233
ASIANPAIN.NS,Asian Paints Limited,27012011,2595.00,2664.10,2595.00,2600.05,74971
ASIANTILE.NS,Asian Granito India Limited,27012011,53.80,53.80,49.05,49.10,2439
ASIL.NS,Amit Spinning Industries Limited,27012011,5.00,5.15,5.00,5.15,812
ASSAMCO.NS,Assam Company Limited,27012011,18.85,18.85,18.35,18.40,255298
ASTEC.NS,Astec LifeSciences Limited,27012011,56.00,56.00,53.25,53.60,19244
ASTRAL.NS,Astral Poly Technik Limited,27012011,139.90,141.70,139.00,139.80,10334
ASTRAMICR.NS,Astra Microwave Products Limited,27012011,44.65,45.65,43.65,44.30,1
26135
ASTRAZEN.NS,AstraZeneca Pharma India Limited,27012011,1214.00,1260.00,1190.00,12
51.55,778
ATFL.NS,Agro Tech Foods Limited,27012011,359.00,361.80,350.30,352.50,10736
ATLANTA.NS,Atlanta Limited,27012011,85.00,85.95,83.00,84.70,111286
ATLASCYCL.NS,Atlas Cycles (Haryana) Ltd,27012011,250.90,260.35,243.30,248.80,890
090
ATUL.NS,Atul Ltd.,27012011,173.30,184.90,173.30,179.10,84122
AUROPHARM.NS,Aurobindo Pharma Ltd,27012011,1255.55,1271.50,1225.05,1236.65,16912
3
AUSOMENT.NS,Ausoment,27012011,40.00,40.00,40.00,40.00,10
AUSTRAL.NS,Austral Coke & Projects Limited,27012011,4.10,4.20,3.95,4.00,391291
AUTOAXLES.NS,Automative Axles Ltd,27012011,382.15,393.55,382.15,384.35,860
AUTOIND.NS,Autoline Industries Limited,27012011,192.30,192.30,185.35,186.35,6176
AUTOLITIN.NS,Autolite (India) Limited,27012011,21.50,21.70,21.30,21.30,105
AVENTIS.NS,Aventis Pharma Limited,27012011,1924.95,1925.00,1825.15,1833.55,622
AVTNPL.NS,AVT Natural Products Limited,27012011,118.00,119.00,115.25,117.90,363
AXISBANK.NS,Axis Bank Limited,27012011,1314.00,1326.00,1287.00,1298.95,2875539
BAGFILMS.NS,B.A.G Films and Media Limited,27012011,9.45,10.05,9.25,9.30,176491
BAJAJ-AUT.NS,BAJAJ-AUT.NS,27012011,1310.00,1318.40,1275.00,1286.15,816579
BAJAJELEC.NS,Bajaj Electricals Limited,27012011,222.00,232.00,207.00,220.45,2520
63
BAJAJFINS.NS,BAJAJFINS.NS,27012011,422.20,423.00,413.20,416.15,7609
BAJAJHIND.NS,Bajaj Hindusthan Ltd,27012011,96.50,96.90,90.00,90.90,1681007
BAJAJHLDN.NS,BAJAJHLDN.NS,27012011,742.30,752.00,720.00,725.25,48768
BALAJITEL.NS,Balaji Telefilms Ltd.,27012011,37.50,38.00,36.05,36.15,128483
BALAMINES.NS,Balaji Amines Limited,27012011,41.00,44.50,41.00,43.15,23089
BALKRISIN.NS,Balkrishna Industries Limited,27012011,116.10,132.00,116.10,120.50,
94301
BALLARPUR.NS,BALLARPUR.NS,27012011,34.70,34.80,33.40,33.55,142592
BALMLAWRI.NS,Balmer Lawrie & Co. Ltd,27012011,548.00,552.00,542.00,542.90,3396
BALPHARMA.NS,Bal Pharma Limited,27012011,28.55,29.95,28.00,28.05,4307
BALRAMCHI.NS,Balrampur Chini Mills Ltd,27012011,77.10,79.00,74.30,74.85,2724007
BANARISUG.NS,Bannari Amman Sugars Ltd,27012011,777.00,777.00,755.00,757.60,668
BANCOINDI.NS,Banco Products (I) Ltd,27012011,78.10,79.45,78.05,78.85,6349
BANG.NS,BANG.NS,27012011,39.00,39.15,38.40,38.45,2058
BANKBAROD.NS,Bank of Baroda,27012011,855.50,882.00,836.75,843.45,504090
BANKBEES.NS,Benchmark Asset Management Company Pvt. Ltd.,27012011,1090.50,1099.8
4,1071.00,1075.52,807
BANKINDIA.NS,Bank of India,27012011,470.00,473.95,457.00,460.55,1258402
BANSWRAS.NS,Banswara Syntex Limited,27012011,137.80,139.00,134.00,135.85,54708
BARTRONIC.NS,Bartronics India Limited,27012011,79.50,79.90,76.25,76.65,89958
BASF.NS,BASF India Ltd,27012011,597.00,597.95,586.05,587.30,726
BASML.NS,Bannari Amman Spinning Mills Limited,27012011,110.60,127.20,110.60,120.
45,3029
BATAINDIA.NS,Bata India Ltd,27012011,359.70,359.70,345.15,346.90,157928
BATLIBOI.NS,Batliboi Limited,27012011,26.95,28.20,26.95,27.60,3432
BAYERCROP.NS,Bayer Cropscience Limited,27012011,769.00,799.00,746.05,774.95,2334
9
BBL.NS,Bharat Bijlee Ltd.,27012011,972.00,994.00,947.00,969.35,3225
BBTC.NS,Bombay Burmah Trading Corp. Ltd,27012011,460.05,478.00,452.10,458.90,106
65
BEL.NS,Bharat Electronics Ltd,27012011,1710.00,1749.00,1692.50,1716.70,28552
BEML.NS,Bharat Earth Movers Ltd,27012011,928.25,930.00,901.05,905.50,78927
BEPL.NS,Bhansali Engineering Polymers Ltd,27012011,37.00,38.00,36.65,36.65,510
BERGEPAIN.NS,Berger Paints (I) Ltd,27012011,96.00,99.00,90.00,90.75,210245
BFUTILITI.NS,BF Utilities Limited,27012011,777.40,792.20,755.55,758.70,439085
BGRENERGY.NS,BGR Energy Systems Limited,27012011,640.00,643.30,610.10,615.90,220
929
BHAGWATIH.NS,Bhagwati Banquets and Hotels Limited,27012011,110.00,110.00,102.95,
107.95,285569
BHAGYNAGA.NS,Bhagyanagar India Limited,27012011,22.70,24.70,22.55,23.90,182386
BHARATFOR.NS,Bharat Forge Co. Ltd,27012011,352.75,355.95,341.20,344.65,300563
BHARATGEA.NS,Bharat Gears Ltd,27012011,56.00,58.50,55.80,58.10,1373
BHARATRAS.NS,Bharat Rasayan Ltd,27012011,79.00,79.00,72.50,74.55,175
BHARTIART.NS,Bharti Airtel Limited,27012011,340.00,340.00,324.25,325.65,5803968
BHARTISHI.NS,Bharati Shipyard Limited,27012011,181.80,182.00,176.50,177.10,63286
BHEL.NS,Bharat Heavy Electricals Ltd,27012011,2310.00,2313.00,2226.00,2234.15,69
5182
BHUSANSTL.NS,Bhushan Steel Limited,27012011,428.50,432.00,405.35,407.80,652493
BIL.NS,Bhartiya International Limited,27012011,71.25,72.45,70.70,71.45,9664
BILPOWER.NS,Bilpower Limited,27012011,136.00,151.70,125.50,127.50,564903
BIMETAL.NS,Bimetal Bearings Limited,27012011,282.25,290.50,277.25,278.55,734
BINANICEM.NS,Binani Cement Limited,27012011,90.60,91.70,89.60,90.15,66636
BINANIIND.NS,Binani Industries Limited,27012011,240.00,243.00,229.15,231.35,1761
97
BINDALAGR.NS,Oswal Chemicals & Fertilizers Ltd.,27012011,45.70,45.70,44.85,45.45
,400334
BIOCON.NS,Biocon Limited,27012011,375.00,375.00,350.50,353.00,854002
BIRLACORP.NS,Birla Corporation Ltd,27012011,327.00,344.00,327.00,330.35,4248
BIRLAERIC.NS,Birla Ericsson Optical Ltd,27012011,17.95,18.00,17.20,17.30,5042
BIRLAMONE.NS,Birlamone,27012011,30.35,31.50,30.05,30.25,7673
BIRLAPOWE.NS,Birla Power Solutions Limited,27012011,1.10,1.15,1.10,1.10,1438184
BLBLIMITE.NS,BLB Limited,27012011,11.00,11.05,10.70,10.95,4402
BLKASHYAP.NS,B. L. Kashyap and Sons Limited,27012011,27.35,27.55,27.00,27.15,269
68
BLUECHIP.NS,Blue Chip India Ltd,27012011,1.60,1.60,1.60,1.60,2502
BLUEDART.NS,Blue Dart Express Ltd,27012011,1029.00,1040.00,1021.00,1027.45,147
BLUESTARC.NS,Blue Star Limited,27012011,420.00,428.45,392.20,397.05,38512
BLUESTINF.NS,Blue Star Infotech Limited,27012011,130.00,130.00,111.25,111.80,358
72
BOC.NS,BOC India Limited,27012011,312.90,319.80,291.25,299.80,279611
BOMDYEING.NS,Bombay Dyeing & Mfg Co. Ltd,27012011,430.00,433.00,406.00,414.00,26
7236
BOSCHLTD.NS,BOSCHLTD.NS,27012011,6247.50,6300.00,6150.00,6200.60,2573
BPCL.NS,Bharat Petroleum Corpn. Ltd,27012011,633.00,645.00,616.40,636.70,1157797
BPL.NS,BPL.NS,27012011,28.25,28.25,27.40,27.70,27454
BRANDHOUS.NS,Brandhouse Retails Limited,27012011,27.60,28.00,26.75,27.15,65081
BRFL.NS,Bombay Rayon Fashions Limited,27012011,238.95,247.00,235.35,243.60,65338
1
BRIGADE.NS,Brigade Enterprises Limited,27012011,100.00,101.00,99.00,99.10,19208
BRITANNIA.NS,Britannia Industries Ltd,27012011,373.00,379.95,368.15,371.80,16534
BROADCAST.NS,Broadcast Initiatives Limited,27012011,14.80,15.35,14.25,14.40,8631
BSELINFRA.NS,BSEL Infrastructure Realty Limited,27012011,6.80,6.90,6.70,6.75,530
30
BSL.NS,BSL Ltd,27012011,25.60,28.00,25.60,26.75,1954
BURNPUR.NS,Burnpur Cement Limited,27012011,8.80,9.10,8.80,8.95,17737
BVCL.NS,Barak Valley Cements Limited,27012011,25.15,25.50,24.85,25.00,5347
CADILAHC.NS,Cadila Healthcare Limited,27012011,845.00,854.00,822.00,829.40,13702
4
CAIRN.NS,Cairn India Limited,27012011,337.70,338.90,332.00,334.50,3284858
CALSOFT.NS,California Software Company Limited,27012011,38.00,41.75,38.00,39.60,
385
CAMBRIDGE.NS,Cambridge Solutions Limited,27012011,45.15,49.80,41.25,46.30,20672
CAMLIN.NS,Camlin Ltd.,27012011,60.90,66.80,58.70,59.10,4929279
CANBK.NS,CANARA BANK,27012011,603.05,608.40,584.15,588.65,581746
CANDC.NS,C & C Constructions Limited,27012011,182.00,184.95,177.00,177.30,7961
CANFINHOM.NS,Can Fin Homes Ltd,27012011,120.00,123.50,118.00,120.95,128860
CARBORUNI.NS,Carborundum Universal Ltd,27012011,246.00,254.00,246.00,252.20,4747
CAROLINFO.NS,Carol Info Services Limited,27012011,155.00,155.00,144.30,145.00,52
04
CASTROL.NS,Castrol India Ltd,27012011,443.50,443.50,431.70,433.45,9250
CCCL.NS,Consolidated Construction Consortium Limited,27012011,54.10,54.85,53.30,
54.50,27328
CCL.NS,CCL Products (India) Limited,27012011,252.60,262.90,250.10,252.25,20857
CEATLTD.NS,CEAT Limited,27012011,115.50,118.00,115.00,116.50,87824
CELEBRITY.NS,Celebrity Fashions Limited,27012011,17.55,17.90,16.90,17.50,2449
CELESTIAL.NS,Celestial Labs Limited,27012011,27.90,27.90,26.20,27.10,36898
CENTENKA.NS,Century Enka Ltd,27012011,194.80,198.50,182.55,183.90,113175
CENTEXT.NS,Century Extrusions Limited,27012011,4.80,4.80,4.25,4.50,43641
CENTRALBK.NS,Central Bank of India,27012011,180.10,182.00,172.00,173.00,852363
CENTUM.NS,Solectron Centum Electronics Limited,27012011,112.85,120.70,111.50,111
.55,919
CENTURYPL.NS,Century Plyboards (India) Limited,27012011,61.00,63.30,59.00,59.70,
597537
CENTURYTE.NS,Century Textiles & Industries Ltd,27012011,365.00,366.00,341.10,344
.10,638909
CERA.NS,Cera Sanitaryware Limited,27012011,169.85,172.00,165.20,171.60,14842
CESC.NS,CESC Ltd.,27012011,323.50,323.70,313.00,314.90,312833
CHAMBLFER.NS,Chambal Fertilizers & Chemicals Ltd,27012011,76.60,76.75,72.25,72.9
5,3363479
CHEMFALKA.NS,CHEMFAB ALKALIS LIMITED,27012011,58.00,58.15,56.00,57.15,9028
CHEMPLAST.NS,Chemplast Sanmar Ltd.,27012011,7.10,7.10,6.75,6.75,37362
CHENNPETR.NS,Chennai Petroleum Corporation Limited,27012011,225.90,226.60,222.10
,224.45,169261
CHESLINTE.NS,Cheslind Textiles Ltd,27012011,16.00,16.70,15.55,16.10,2514
CHETTINAD.NS,Chettinad Cement Corporation Ltd,27012011,524.00,524.00,491.50,500.
05,31
CINEMAX.NS,Cinemax India Limited,27012011,54.00,54.00,52.10,52.10,4322
CINEVISTA.NS,Cinevistaas Limited,27012011,4.55,4.80,4.50,4.50,5189
CIPLA.NS,Cipla Ltd.,27012011,348.80,349.50,332.40,333.45,1991066
CLASSIC.NS,Classic Diamonds (India) Limited,27012011,16.60,16.60,15.80,16.00,180
90
CLNINDIA.NS,Clariant Chemicals (India) Limited,27012011,709.45,718.55,692.00,709
.00,3784
CLUTCHAUT.NS,Clutch Auto Limited,27012011,56.00,56.30,54.70,54.85,11892
CMC.NS,CMC Ltd,27012011,2213.00,2213.00,2141.00,2147.80,1654
COLPAL.NS,Colgate Palmolive (India) Ltd,27012011,843.00,846.80,835.00,843.50,522
27
CONCOR.NS,Container Corporation of India Limited,27012011,1226.50,1240.00,1220.2
5,1223.50,59371
CONSOFINV.NS,Consolidated Finvest & Holdings Limited,27012011,83.00,83.00,81.60,
82.75,3200
CORDSCABL.NS,CORDSCABL.NS,27012011,35.25,36.50,35.20,35.45,4011
COREPROTE.NS,Core Projects and Technologies Limited,27012011,320.00,340.70,268.3
0,296.40,7530737
COROMANDE.NS,Coromande,27012011,255.80,255.80,238.55,244.10,137418
CORPBANK.NS,Corporation Bank,27012011,647.00,647.00,552.10,554.80,92079
COSMOFILM.NS,Cosmo Films Ltd,27012011,130.00,130.00,126.55,126.95,14267
CREATIVEY.NS,Creative Eye Ltd.,27012011,6.50,6.90,6.35,6.55,2606
CRESTANI.NS,Crest Animation Studios Limited,27012011,67.20,68.00,65.25,65.70,147
82
CREWBOS.NS,Crew B.O.S. Products Limited,27012011,113.55,116.35,111.00,112.00,306
22
CRISIL.NS,CRISIL Limited,27012011,5987.95,6040.00,5961.20,6017.15,16661
CROMPGREA.NS,Crompton Greaves Ltd,27012011,285.00,286.70,270.00,279.05,1580215
CTE.NS,Cambridge Technology Enterprises Limited,27012011,17.10,17.40,15.10,17.00
,4148
CUB.NS,City Union Bank Ltd.,27012011,44.50,44.85,43.45,43.80,613367
CUBEXTUB.NS,Cubex Tubings Ltd.,27012011,16.30,17.10,16.30,16.75,1640
CUMMINSIN.NS,Cummins India Ltd.,27012011,733.65,746.95,723.10,730.00,199811
CYBERMEDI.NS,Cyber Media (India) Limited,27012011,22.00,22.00,20.95,21.75,3750
CYBERTECH.NS,Cybertech Systems And Software Ltd.,27012011,15.15,15.40,15.00,15.0
5,9906
DAAWAT.NS,L. T. Overseas Limited,27012011,58.00,58.60,52.10,57.85,53634
DABUR.NS,Dabur India Ltd,27012011,97.00,99.75,94.95,95.30,1960065
DATAMATIC.NS,Datamatics Global Services Limited,27012011,31.00,31.50,30.50,30.70
,3004
DBCORP.NS,DB Corp Limited,27012011,259.00,264.00,248.60,259.00,38342
DBREALTY.NS,DB Realty Limited,27012011,160.60,163.50,157.00,157.55,118603
DCB.NS,Development Credit Bank Limited,27012011,52.80,52.80,48.80,49.40,2421330
DCHL.NS,Deccan Chronicle Holdings Ltd.,27012011,100.90,100.90,89.05,91.70,190084
3
DCM.NS,DCM Ltd,27012011,78.10,78.85,77.55,77.80,26840
DCMSRMCON.NS,DCM Shriram Consolidated Ltd,27012011,48.50,48.90,47.75,48.05,6125
DCW.NS,DCW Ltd,27012011,13.20,13.40,12.85,12.95,137333
DECCANCE.NS,Deccan Cements Ltd,27012011,141.05,146.00,141.00,142.80,884
DECOLIGHT.NS,Decolight Ceramics Limited,27012011,6.70,7.50,6.70,6.95,9410
DEEPAKFER.NS,Deepak Fertilizers and Petrochemicals Corpora,27012011,160.30,163.1
5,154.50,155.90,139652
DELTACORP.NS,Delta Corp Limited,27012011,87.70,87.85,84.35,84.70,2102922
DEN.NS,Den Networks Limited,27012011,154.30,161.90,154.00,156.10,17693
DENABANK.NS,Dena Bank,27012011,108.55,108.55,102.10,103.20,3163697
DENORA.NS,De Nora India Limited,27012011,66.55,70.00,66.55,68.75,1506
DEWANHOUS.NS,Dewan Housing Finance Corporation Ltd,27012011,273.80,273.80,256.00
,257.00,50478
DHAMPURSU.NS,The Dhampur Sugar Mills Ltd,27012011,68.70,69.50,68.00,69.00,220844
DHANBANK.NS,The Dhanalakshmi Bank Ltd.,27012011,112.80,112.90,104.05,105.55,4371
94
DHANUS.NS,Dhanus Technologies Limited,27012011,14.40,14.40,13.15,13.60,14372
DHARSUGAR.NS,Dharani Sugars & Chemicals Ltd,27012011,38.30,38.50,36.90,37.95,153
59
DICIND.NS,DIC India Limited,27012011,242.60,245.20,240.00,241.50,549
DIGJAM.NS,DIGJAM.NS,27012011,11.75,12.00,11.70,11.85,98242
DISHMAN.NS,Dishman Pharmaceuticals and Chemicals Limited,27012011,139.40,139.40,
133.00,134.15,21920
DISHTV.NS,Dish TV India Limited,27012011,63.85,64.35,61.30,61.60,1686665
DIVISLAB.NS,Divi's Laboratories Limited,27012011,634.00,634.00,614.00,615.95,760
95
DLF.NS,DLF Limited,27012011,256.00,256.00,236.85,239.45,6250859
DLINKINDI.NS,D Link India,27012011,31.60,31.70,29.85,30.20,38347
DOLPHINOF.NS,Dolphin Offshore Enterprises (India) Limited,27012011,195.80,195.80
,186.55,187.40,9188
DONEAR.NS,Donear Industries Limited,27012011,28.50,28.75,27.70,28.20,3756
DPSCLTD.NS,DPSCLTD.NS,27012011,1649.95,1650.00,1525.00,1553.05,489
DREDGECOR.NS,Dredging Corporation of India Limited,27012011,416.25,422.80,410.55
,412.65,6125
DRREDDY.NS,Dr. Reddy's Laboratories Ltd.,27012011,1581.00,1590.00,1546.50,1555.0
5,1086363
DSKULKARN.NS,DS Kulkarni Developers Ltd.,27012011,60.00,60.00,58.05,58.80,10215
DUNCANSIN.NS,Duncans Industries Ltd,27012011,18.95,18.95,18.15,18.40,26137
DWARKESH.NS,Dwarikesh Sugar Industries Limited,27012011,85.95,86.00,82.25,82.90,
17101
DYNAMATEC.NS,Dynamatic Technologies Ltd.,27012011,1150.25,1184.00,1150.00,1162.7
0,47
EASTSILK.NS,Eastern Silk Industries Limited,27012011,11.00,11.25,10.80,10.85,264
56
EASUNREYR.NS,Easun Reyrolle Ltd,27012011,108.70,109.00,106.50,107.40,11166
ECEIND.NS,ECE Industries Limited,27012011,122.10,122.10,115.05,120.10,2307
ECLERX.NS,eClerx Services Limited,27012011,664.40,711.00,641.80,684.25,131426
EDELWEISS.NS,Edelweiss Capital Limited,27012011,41.70,41.70,40.60,40.85,239447
EDL.NS,Empee Distilleries Limited,27012011,120.00,121.75,119.05,119.45,1381
EDSERV.NS,Edserv Softsystems Limited,27012011,154.70,156.60,149.00,150.10,136796
EDUCOMP.NS,Educomp Solutions Limited,27012011,520.00,520.00,490.25,491.70,754897
EICHERMOT.NS,Eicher Motors Ltd,27012011,1130.00,1130.00,1051.05,1075.00,22287
EIDPARRY.NS,EID Parry India Ltd.,27012011,225.10,229.80,224.00,225.15,64343
EIHAHOTEL.NS,EIHAHOTEL.NS,27012011,197.70,197.70,178.15,180.00,2174
EIHOTEL.NS,EIH Limited,27012011,107.05,107.40,104.00,104.50,30411
EKC.NS,Everest Kanto Cylinder Limited,27012011,90.95,91.20,84.25,85.45,721177
ELDERPHAR.NS,Elder Pharmaceuticals Limited,27012011,382.45,382.45,375.15,382.05,
20416
ELECTCAST.NS,Electrosteel Castings Ltd,27012011,37.00,37.85,36.80,36.95,84449
ELECTHERM.NS,Electrotherm (India) Ltd.,27012011,258.35,261.95,246.05,248.65,2666
ELFORGE.NS,EL Forge Limited,27012011,19.25,20.45,18.70,19.15,230
ELGIEQUIP.NS,Elgi Equipments Ltd,27012011,85.30,86.90,84.05,84.65,10275
ELNET.NS,Elnet Tech Limited,27012011,52.90,52.90,49.35,50.95,903
EMAMILTD.NS,Emami Limited,27012011,422.40,424.50,409.00,410.75,37851
EMCO.NS,Emco Limited,27012011,66.20,69.50,64.55,65.85,240478
EMKAY.NS,Emkay Share and Stock Brokers Limited,27012011,69.30,69.30,66.20,66.25,
1323
EMMBI.NS,Emmbi Polyarns Limited,27012011,15.85,16.05,15.50,15.65,8476
ENERGYDEV.NS,Energy Development Company Limited,27012011,43.05,43.10,41.10,41.85
,5859
ENGINERSI.NS,Engineers India Limited,27012011,292.00,294.00,284.00,285.35,103773
ENIL.NS,Entertainment Network (India) Limited,27012011,217.20,220.95,210.20,217.
40,19463
ENKEI.NS,Enkei Castalloy Limited,27012011,99.00,99.00,99.00,99.00,10
ENTEGRA.NS,Entegra Limited,27012011,28.85,28.85,27.30,27.70,6652
ERAINFRA.NS,ERAINFRA.NS,27012011,211.50,212.00,210.80,211.45,167896
ESABINDIA.NS,Esab India Ltd,27012011,534.90,538.05,530.00,532.15,921
ESCORTS.NS,Escorts Ltd,27012011,149.00,152.45,140.25,142.85,1110658
ESSAROIL.NS,Essar Oil Limited,27012011,128.60,128.80,124.10,125.30,1682545
ESSARSHIP.NS,ESSARSHIP.NS,27012011,101.00,103.50,100.50,101.05,19555
ESSDEE.NS,Ess Dee Aluminium Limited,27012011,450.00,453.00,445.00,445.55,23862
ESSELPACK.NS,Essel Propack Ltd.,27012011,52.40,53.80,51.30,52.00,119610
EUROCERA.NS,Euro Ceramics Limited,27012011,32.90,33.00,32.00,32.05,189
EUROMULTI.NS,Euro Multivision Limited,27012011,19.60,20.25,19.50,19.70,11130
EUROTEXIN.NS,Eurotex Industries and Exports Ltd,27012011,27.90,29.35,27.85,28.85
,356
EVEREADY.NS,Eveready Industries India Limited,27012011,49.80,53.90,49.10,50.60,2
54283
EVERESTIN.NS,Everest Industries Limited,27012011,165.40,166.90,159.60,160.60,274
25
EVERONN.NS,Everonn Systems India Limited,27012011,626.30,632.90,604.00,606.10,10
2611
EVINIX.NS,Evinix Accessories Limited,27012011,1.90,1.95,1.80,1.85,161226
EXCELCROP.NS,Excel Crop Care Limited,27012011,282.00,282.00,265.00,269.50,15329
EXCELINDU.NS,Excel Industries Limited,27012011,90.00,90.00,84.55,85.85,1710
EXCELINFO.NS,Excel Infoways Limited,27012011,40.80,41.60,39.25,39.55,33389
EXIDEIND.NS,Exide Industries Ltd.,27012011,131.20,132.50,127.20,129.25,2818640
FACT.NS,Fertilizers and Chemicals Travancore Ltd.,27012011,47.90,47.90,46.50,46.
70,28548
FAGBEARIN.NS,FAG Bearings India Limited,27012011,831.05,837.45,830.00,830.15,131
8
FAME.NS,FAME.NS,27012011,65.10,66.85,65.10,65.40,5560
FCH.NS,Future Capital Holdings Limited,27012011,161.00,161.15,155.00,155.25,3659
8
FCSSOFT.NS,FCS Software Solutions Limited,27012011,1.40,1.40,1.30,1.30,3045910
FDC.NS,FDC Ltd.,27012011,111.80,113.60,106.00,106.90,192634
FEDDERLOY.NS,Fedders Lloyd Corporation Ltd,27012011,82.95,83.90,78.85,79.65,2169
1
FEDERALBN.NS,The Federal Bank Ltd,27012011,375.70,377.45,352.10,358.25,607137
FIEMIND.NS,Fiem Industries Limited,27012011,156.00,158.80,155.00,155.75,8230
FINANTECH.NS,Financial Technologies (India) Limited,27012011,734.30,734.30,712.8
5,719.45,438412
FINCABLES.NS,Finolex Cables Ltd.,27012011,49.60,54.00,49.25,50.15,187547
FINPIPE.NS,Finolex Industries Ltd.,27012011,91.00,94.40,88.20,92.10,113242
FIRSTLEAS.NS,First Leasing Company of India Ltd,27012011,69.35,71.95,69.30,69.75
,10063
FIRSTWIN.NS,First Winner Industries Limited,27012011,21.05,23.75,21.05,23.20,262
9
FKONCO.NS,Fresenius Kabi Oncology Limited,27012011,111.00,113.70,108.10,108.75,1
5619
FMGOETZE.NS,Federal-Mogul Goetze (India) Limited.,27012011,164.50,165.95,163.15,
163.30,3797
FORTIS.NS,Fortis Healthcare Limited,27012011,131.70,133.00,127.80,129.30,2160236
FOSECOIND.NS,Foseco India Ltd,27012011,472.00,472.00,460.00,460.45,183
FOURSOFT.NS,Four Soft Limited,27012011,20.00,20.00,18.65,18.75,25181
FSL.NS,Firstsource Solutions Limited,27012011,22.20,22.20,20.00,20.45,9268284
FTCSF5YDI.NS,Franklin Templeton Mutual Fund-Capital Safety,27012011,11.10,11.10,
11.00,11.00,2000
FTCSF5YGR.NS,Franklin Templeton Mutual Fund-Capital Safety,27012011,13.00,13.00,
12.25,12.25,2
GABRIEL.NS,Gabriel India Ltd,27012011,48.50,49.80,46.00,47.85,15843
GAEL.NS,Gujarat Ambuja Exports Limited,27012011,37.50,38.20,36.65,37.15,58216
GAIL.NS,GAIL (India) Limited,27012011,482.00,484.90,455.00,459.55,1844013
GALLANTT.NS,Gallantt Metal Limited,27012011,23.35,23.35,22.15,22.30,25336
GAMMNINFR.NS,GAMMNINFR.NS,27012011,20.00,21.50,20.00,20.75,45644
GAMMONIND.NS,Gammon India Ltd.,27012011,145.35,146.95,140.15,140.95,19664
GANDHITUB.NS,Gandhi Special Tubes Limited,27012011,127.00,127.90,126.90,127.75,2
20
GANESHHOU.NS,GANESH HOUSING CORPORATION LTD.,27012011,172.80,177.30,171.05,172.3
5,6322
GANGOTRI.NS,Gangotri Textiles Limited,27012011,7.80,8.00,7.40,7.50,8600
GARDENSIL.NS,Garden Silk Mills Ltd.,27012011,110.90,114.00,108.85,111.15,63600
GARWALLRO.NS,Garware Wall Ropes Ltd.,27012011,76.00,76.00,70.20,71.10,2004
GARWOFFS.NS,Garware Offshore Services Limited,27012011,118.00,118.00,113.20,114.
80,11703
GATI.NS,GATI LIMITED,27012011,60.60,64.95,59.80,61.45,278592
GDL.NS,Gateway Distriparks Limited,27012011,106.00,111.60,106.00,107.70,663968
GEMINI.NS,Gemini Communication Limited,27012011,23.70,26.15,23.30,25.70,199853
GENESYS.NS,Genesys International Corporation Limited,27012011,247.95,247.95,233.
00,238.15,2553
GENUSPOWE.NS,Genus Power Infrastructures Limited,27012011,18.65,18.90,16.40,17.1
5,144493
GEODESIC.NS,Geodesic Limited,27012011,88.30,88.30,84.00,84.50,130313
GEOJITBNP.NS,Geojit BNP Paribas Financial Services Limited,27012011,28.80,28.80,
27.85,28.05,63075
GEOMETRIC.NS,Geometric Software Solutions Co. Limited,27012011,78.65,78.65,75.20
,75.60,152484
GESHIP.NS,The Great Eastern Shipping Co. Limited,27012011,328.90,331.35,323.00,3
26.30,215003
GHCL.NS,GHCL Limited,27012011,43.00,43.30,42.20,42.55,44307
GICHSGFIN.NS,GIC Housing Finance Ltd,27012011,111.20,111.90,107.10,109.45,100219
GILLANDER.NS,Gillanders Arbuthnot Limited,27012011,104.00,106.00,104.00,105.00,4
829
GILLETTE.NS,Gillette India Limited,27012011,1757.00,1782.00,1726.00,1772.25,647
GINNIFILA.NS,Ginni Filaments Ltd,27012011,13.20,13.65,13.00,13.00,19385
GIPCL.NS,Gujarat Industries Power Co. Ltd,27012011,96.40,96.40,93.25,93.90,6006
GISOLUTIO.NS,GI Engineering Solutions Limited,27012011,22.00,22.95,21.60,22.25,2
204
GITANJALI.NS,Gitanjali Gems Limited,27012011,206.90,208.90,202.50,204.95,722281
GKWLIMITE.NS,GKW Limited,27012011,595.00,613.95,595.00,613.00,22
GLAXO.NS,GlaxoSmithKline Pharmaceuticals Limited,27012011,2270.00,2288.50,2230.0
0,2234.75,8313
GLENMARK.NS,Glenmark Pharmaceuticals Ltd.,27012011,328.90,328.95,312.25,315.00,4
79653
GLFL.NS,Gujarat Lease Financing Ltd,27012011,4.00,4.10,3.90,4.00,5510
GLOBALVEC.NS,Global Vectra Helicorp Limited,27012011,34.45,35.55,34.00,34.20,143
6
GLOBUSSPR.NS,Globus Spirits Limited,27012011,147.10,151.00,146.85,150.00,55695
GLODYNE.NS,Glodyne Technoserve Limited,27012011,729.00,744.70,690.00,694.75,8884
8
GLORY.NS,Glory Polyfilms Limited,27012011,6.45,6.55,6.25,6.30,56531
GMBREW.NS,GM Breweries Ltd.,27012011,108.00,110.00,104.10,104.60,5301
GMDCLTD.NS,Gujarat Mineral Development Corporation Limit,27012011,129.50,129.70,
122.25,123.65,440210
GMRINFRA.NS,GMR Infrastructure Limited,27012011,41.00,41.10,39.40,40.10,8121687
GNFC.NS,Gujarat Narmada Valley Fertilizer Co. Ltd.,27012011,114.10,114.10,112.00
,112.35,31479
GOACARBON.NS,Goa Carbon Ltd,27012011,80.30,81.90,79.55,80.10,2810
GODFRYPHL.NS,Godfrey Phillips India Ltd,27012011,1978.25,1991.00,1971.00,1980.20
,40
GODREJCP.NS,Godrej Consumer Products Limited,27012011,394.70,404.90,375.00,385.0
5,116113
GODREJIND.NS,Godrej Industries Ltd.,27012011,181.75,182.50,176.10,177.50,425714
GODREJPRO.NS,Godrej Properties Limited,27012011,586.00,590.50,575.00,579.25,4462
GOKEX.NS,Gokaldas Exports Limited,27012011,113.00,113.00,109.00,110.40,855
GOKUL.NS,Gokul Refoils and Solvent Limited,27012011,100.90,101.50,98.10,100.40,6
2350
GOLDBEES.NS,Benchmark Mutual Fund - Gold Benchmark Exchan,27012011,1935.00,1956.
00,1935.00,1947.20,50231
GOLDENTOB.NS,Golden Tobacco Limited,27012011,87.55,87.55,86.25,87.10,1168
GOLDIAM.NS,Goldiam International Limited,27012011,37.40,37.90,36.20,36.40,2979
GOLDINFRA.NS,GOLDINFRA.NS,27012011,18.90,19.45,18.90,19.00,11948
GOLDSHARE.NS,UTI Mutual Fund - UTI Gold Exchange Traded Fu,27012011,1950.00,1958
.90,1945.00,1946.20,18968
GOLDTECH.NS,Goldstone Technologies Ltd.,27012011,11.15,11.60,10.85,11.50,15243
GPIL.NS,Godawari Power And Ispat limited,27012011,183.15,183.75,176.00,176.15,22
631
GRABALALK.NS,GRABALALK.NS,27012011,38.40,38.40,38.40,38.40,3
GRANULES.NS,Granules India Limited,27012011,93.00,96.90,91.55,93.25,74286
GRAPHITE.NS,Graphite India Limited,27012011,100.90,101.00,97.20,97.50,27186
GRASIM.NS,Grasim Industries Ltd.,27012011,2365.00,2408.80,2332.20,2355.60,103194
GREAVESCO.NS,Greaves Cotton Limited,27012011,92.80,94.50,92.15,92.75,65018
GREENPLY.NS,Greenply Industries Ltd,27012011,184.20,185.10,180.50,181.20,1736
GRINDWELL.NS,Grindwell Norton Limited,27012011,229.00,229.00,224.15,226.05,5846
GRUH.NS,Gruh Finance Limited,27012011,395.00,395.90,387.00,390.10,7042
GSFC.NS,Gujarat State Fertilizers & Chemicals Ltd.,27012011,340.00,342.50,332.00
,333.55,25327
GSKCONS.NS,GlaxoSmithKline Consumer Healthcare Limited,27012011,2086.00,2100.10,
2016.30,2073.90,5788
GSLNOVA.NS,Gslnova,27012011,5.15,5.35,5.15,5.20,10027
GSPL.NS,Gujarat State Petronet Limited,27012011,105.10,107.85,103.60,105.25,1393
342
GSSAMERIC.NS,GSSAMERIC.NS,27012011,168.90,169.00,163.00,164.10,60135
GTL.NS,GTL Limited,27012011,418.50,424.75,415.50,416.45,50972
GTLINFRA.NS,GTL Infrastructure Limited,27012011,41.10,43.10,41.10,42.25,24174604
GTNIND.NS,GTN Industries Limited,27012011,27.80,29.50,27.55,28.00,26679
GTNIND.NS,GTN Industries Limited,27012011,27.80,29.50,27.55,28.00,26679
GTOFFSHOR.NS,Great Offshore Limited,27012011,337.00,338.35,317.00,318.85,165130
GUFICBIO.NS,Gufic Biosciences Limited,27012011,6.00,6.45,6.00,6.20,5681
GUJALKALI.NS,Gujarat Alkalies and Chemicals Ltd.,27012011,126.95,126.95,123.10,
124.55,11721
GUJAPOLLO.NS,Gujarat Apollo Industries Limited,27012011,179.00,179.00,165.30,166
.30,3219
GUJFLUORO.NS,Gujarat Fluorochemicals Ltd,27012011,266.10,269.85,261.00,263.10,59
170
GUJNRECOK.NS,Gujarat NRE Coke Ltd.,27012011,60.60,62.60,60.00,62.15,1605796
GUJRATGAS.NS,Gujarat Gas Co. Ltd,27012011,371.05,375.50,360.20,363.15,4389
GUJSIDHCE.NS,Gujarat Sidhee Cements Ltd,27012011,12.00,12.05,11.70,11.75,71648
GULFOILCO.NS,Gulf Oil Corporation Limited,27012011,94.50,95.90,91.10,91.95,13603
9
GVKPIL.NS,GVK Power & Infrastructure Limited,27012011,34.65,35.00,33.10,33.30,92
98809
HALONIX.NS,Halonix Limited,27012011,115.00,120.00,115.00,115.50,5695
HANUNG.NS,Hanung Toys and Textiles Limited,27012011,227.15,235.40,218.45,223.90,
649488
HARITASEA.NS,Harita Seating Systems Limited,27012011,85.55,86.00,77.55,79.15,127
46
HARRMALAY.NS,Harrisons Malayalam Ltd,27012011,89.80,89.90,82.50,84.00,83654
HATHWAY.NS,Hathway Cable And Datacom,27012011,143.80,143.80,135.00,138.35,14204
HAVELLS.NS,Havells India Limited,27012011,369.00,369.70,345.30,351.20,108615
HBLPOWER.NS,HBL Power Systems Limited,27012011,24.15,24.40,23.50,23.55,48316
HBSTOCK.NS,HB Stockholdings Limited,27012011,21.05,22.00,21.05,21.50,93
HCC.NS,Hindustan Construction Co. Ltd,27012011,42.20,42.55,39.30,39.65,9698509
HCIL.NS,Himadri Chemicals and Industries Ltd,27012011,42.50,42.50,39.80,40.05,14
721
HCL-INSYS.NS,HCL Infosystems Ltd,27012011,108.00,109.55,104.10,105.85,193493
HCLTECH.NS,HCL Technologies Ltd,27012011,508.00,514.00,503.40,505.55,1080962
HDFC.NS,Housing Development Finance Corporation Ltd.,27012011,677.80,677.80,660.
05,667.10,3218239
HDFCBANK.NS,HDFC Bank Ltd,27012011,2100.00,2100.00,2041.00,2050.90,1894558
HDIL.NS,Housing Development and Infrastructure Limite,27012011,161.10,161.90,153
.10,155.05,4883216
HEG.NS,HEG Ltd,27012011,212.90,218.00,211.15,212.25,25749
HEIDELBER.NS,HeidelbergCement India Limited,27012011,40.50,41.00,39.20,39.50,727
26
HELIOSMAT.NS,Helios And Matheson Information Technology Li,27012011,35.05,38.00,
33.10,36.70,6031
HERCULES.NS,HERCULES.NS,27012011,279.80,284.60,262.50,265.80,501820
HERITGFOO.NS,Heritage Foods (India) Ltd.,27012011,206.45,214.90,204.00,205.50,43
43
HEROHONDA.NS,Hero Honda Motors Ltd.,27012011,1795.00,1795.00,1710.50,1724.00,405
139
HEXAWARE.NS,Hexaware Technologies Limited,27012011,119.20,120.10,116.40,117.50,1
068714
HGSL.NS,Hinduja Global Solutions Limited,27012011,369.00,369.65,361.55,363.20,22
42
HIKAL.NS,Hikal Limited,27012011,346.90,346.90,336.05,337.40,624
HILTON.NS,Hilton Metal Forging Limited,27012011,18.20,18.20,17.55,18.00,2217
HIMACHLFU.NS,Himachal Futuristic Communication Ltd,27012011,10.00,10.10,9.90,9.9
0,270673
HIMATSEID.NS,Himatsingka Seide Ltd,27012011,47.00,47.00,45.00,45.80,14612
HINDALCO.NS,Hindalco Industries Ltd.,27012011,236.05,238.00,231.55,232.95,119478
21
HINDCOMPO.NS,Hindustan Composites Ltd,27012011,521.95,522.00,503.00,506.00,307
HINDCOPPE.NS,Hindustan Copper Limited,27012011,276.00,281.20,270.20,271.90,37602
HINDDORRO.NS,Hindustan Dorr-Oliver Ltd,27012011,98.55,99.85,94.50,95.95,28074
HINDNATGL.NS,Hindusthan National Glass & Industries Limite,27012011,256.00,259.0
0,256.00,258.70,1705
HINDOILEX.NS,Hindustan Oil Exploration Co. Ltd,27012011,204.00,204.70,192.30,194
.90,782971
HINDPETRO.NS,Hindustan Petroleum Corporation Ltd.,27012011,382.00,383.35,359.10,
361.75,3108679
HINDSYNTE.NS,Hind Syntex Ltd.,27012011,4.20,4.20,4.10,4.15,6489
HINDUJAFO.NS,HINDUJAFO.NS,27012011,97.00,97.00,93.55,96.90,427
HINDUJAVE.NS,Hinduja Ventures Limited,27012011,328.00,354.90,312.60,315.95,2373
HINDUNILV.NS,Hindustan Unilever Limited,27012011,282.00,283.00,270.00,270.70,696
0343
HINDZINC.NS,Hindustan Zinc Ltd.,27012011,1370.00,1372.40,1307.25,1313.05,251356
HIRECT.NS,Hind Rectifiers Limited,27012011,69.00,73.40,69.00,70.35,39880
HITACHIHO.NS,Hitachi Home and Life Solutions (India) Limit,27012011,216.70,218.0
0,208.05,209.95,21151
HITECHGEA.NS,Hi-Tech Gears Ltd.,27012011,109.45,114.70,109.45,110.05,28085
HITECHPLA.NS,Hitech Plast Limited,27012011,103.85,104.50,102.45,102.55,510
HMT.NS,HMT Ltd.,27012011,68.45,68.85,66.05,66.45,286419
HOCL.NS,Hindustan Organic Chemicals Ltd,27012011,38.25,38.90,37.50,37.75,82031
HONAUT.NS,HONEYWELL AUTOMATION INDIA LIMITED,27012011,2360.00,2420.00,2340.00,23
54.40,286
HONDAPOWE.NS,Honda Siel Power Products Ltd.,27012011,427.10,429.95,415.00,420.25
,1932
HOPFL.NS,House of Pearl Fashions Limited,27012011,57.15,59.50,57.15,58.95,1341
HORIZONIN.NS,HORIZONIN.NS,27012011,255.95,257.80,245.00,250.15,2246
HOTELEELA.NS,Hotel Leela Venture Ltd.,27012011,43.30,44.70,42.10,42.60,1000773
HOTELRUGB.NS,HOTELRUGB.NS,27012011,10.85,11.00,10.85,11.00,800
HOVS.NS,HOV Services Limited,27012011,99.30,105.00,97.00,98.60,112942
HSIL.NS,Hsil,27012011,130.25,134.80,128.55,133.45,95791
HTMEDIA.NS,HT Media Limited,27012011,151.20,151.25,147.30,148.20,28859
HYDRBADIN.NS,Hyderabad Industries Ltd,27012011,441.95,447.00,425.00,426.80,10483
2
IBN18.NS,IBN18.NS,27012011,95.65,107.00,90.20,100.40,1160677
IBPOW.NS,Indiabulls Power Limited,27012011,26.35,26.35,25.30,25.40,161113
IBREALEST.NS,Indiabulls Real Estate Limited,27012011,126.75,127.60,123.45,125.40
,5633943
IBSEC.NS,IBSEC.NS,27012011,20.80,20.85,20.00,20.10,578722
ICICIBANK.NS,ICICI Bank Ltd,27012011,1047.00,1050.00,1006.50,1014.35,6054139
ICIL.NS,Indo Count Industries Ltd,27012011,14.00,14.50,14.00,14.10,346
ICRA.NS,ICRA Limited,27012011,1170.90,1230.00,1128.60,1223.50,4078
ICSA.NS,ICSA (India) Limited,27012011,124.00,124.35,121.70,122.30,48390
IDBI.NS,Industrial Development Bank of India Limited,27012011,153.50,155.20,140.
75,142.20,15143287
IDEA.NS,Idea Cellular Limited,27012011,72.00,72.55,70.00,70.60,9017120
IDFC.NS,Infrastructure Development Finance Company Li,27012011,158.20,158.40,151
.10,153.05,8168436
IFBAGRO.NS,IFB Agro Industries Ltd,27012011,77.95,80.00,76.05,77.65,2287
IFBIND.NS,IFB Industries Ltd.,27012011,120.00,121.20,115.10,115.45,6859
IFCI.NS,IFCI Limited,27012011,59.00,59.00,54.85,55.30,12351998
IFGLREFRA.NS,IFGL Refractories Ltd,27012011,37.65,39.25,37.65,38.45,1598
IGARASHI.NS,Igarashi Motors India Limited,27012011,71.55,75.90,71.55,72.50,57170
IGL.NS,Indraprastha Gas Limited,27012011,320.00,322.70,313.00,314.20,340368
IGPL.NS,IG Petrochemicals Ltd.,27012011,32.25,32.30,31.50,31.60,3241
IMPAL.NS,India Motor Parts and Accessories Limited,27012011,642.00,672.20,642.00
,659.95,3
IMPEXFERR.NS,Impex Ferro Tech Limited,27012011,9.70,10.50,9.70,9.95,6630
INDBANK.NS,Indbank Merchant Banking Services Ltd,27012011,14.25,14.25,13.60,13.8
0,20047
INDHOTEL.NS,Indian Hotels Co. Ltd.,27012011,97.65,98.00,92.55,94.20,2193253
INDIABULL.NS,Indiabulls Financial Services Limited,27012011,166.25,168.90,157.05
,158.75,428658
INDIACEM.NS,India Cements Ltd.,27012011,98.55,101.00,98.55,99.65,2776592
INDIAGLYC.NS,India Glycols Ltd,27012011,135.75,136.45,132.70,133.30,15250
INDIAINFO.NS,India Infoline Limited,27012011,82.00,82.00,74.05,75.80,3437456
INDIANB.NS,Indian Bank,27012011,229.00,233.90,215.55,218.35,1381834
INDIANCAR.NS,Indian Card Clothing Co. Ltd.,27012011,121.60,134.00,121.60,130.60,
2343
INDIANHUM.NS,Indian Hume Pipe Co. Ltd,27012011,136.00,136.00,130.00,130.30,2161
INDLMETER.NS,IMP Power Ltd,27012011,76.10,79.00,76.10,76.65,242
INDNIPPON.NS,India Nippon Electricals Limited,27012011,247.00,250.00,246.25,249.
50,202
INDOASIFU.NS,Indo Asian Fusegear Limited,27012011,88.80,93.40,85.10,86.65,21134
INDOCO.NS,Indoco Remedies Limited,27012011,458.30,464.70,458.30,462.85,5736
INDORAMA.NS,Indo Rama Synthetics (India) Limited,27012011,69.70,71.50,66.00,68.7
5,69399
INDOTECH.NS,Indo Tech Transformers Limited,27012011,183.10,192.35,183.10,188.90,
1588
INDOWIND.NS,Indowind Energy Limited,27012011,25.10,25.75,24.30,24.45,101444
INDRAMEDC.NS,Indraprastha Medical Corporation Ltd.,27012011,39.10,39.10,37.80,38
.05,26729
INDSWFTLA.NS,Ind-Swift Laboratories Ltd.,27012011,101.40,104.45,100.30,100.85,17
8770
INDSWFTLT.NS,Ind-Swift Limited,27012011,31.15,31.70,30.30,30.60,28127
INDUSFILA.NS,Indus Fila Limited,27012011,24.25,25.20,24.25,24.60,3453
INDUSINDB.NS,IndusInd Bank Limited,27012011,232.50,234.50,220.20,221.85,1481664
INEABS.NS,INEOS ABS (India) Limited,27012011,393.00,393.00,390.75,390.75,135
INFINITE.NS,Infinite Computer Sol Limited,27012011,192.00,192.00,184.00,185.10,1
0728
INFODRIVE.NS,Info Drive Software Limited,27012011,24.25,25.45,23.05,24.45,32361
INFOMEDIA.NS,Infomedia India Limited,27012011,21.05,21.75,21.05,21.15,105839
INFOSYSTC.NS,Infosys Technologies Ltd.,27012011,3269.00,3269.00,3185.50,3196.90,
1588831
INFOTECEN.NS,Infotech Enterprises Ltd,27012011,164.00,167.65,163.00,165.05,3286
INGERRAND.NS,Ingersoll Rand (India) Ltd.,27012011,450.05,459.25,446.00,450.45,12
578
INGVYSYAB.NS,ING Vysya Bank Limited,27012011,315.00,322.70,311.00,313.50,136311
INOXLEISU.NS,INOX Leisure Limited,27012011,60.60,60.65,58.00,58.35,59067
INSECTICI.NS,Insecticides (India) Limited,27012011,256.10,259.00,240.00,244.75,1
34286
IOB.NS,Indian Overseas Bank,27012011,129.00,129.75,124.80,127.45,832883
IOC.NS,Indian Oil Corporation Ltd,27012011,340.20,344.85,325.15,328.70,1143890
IOLN.NS,IOLN.NS,27012011,10.35,10.80,10.10,10.20,3963
IPCALAB.NS,IPCA Laboratories Ltd.,27012011,319.70,319.70,307.20,311.30,36751
IPRINGLTD.NS,IP Rings Limited,27012011,85.55,96.00,85.55,95.90,2520
IRB.NS,IRB.NS,27012011,222.05,225.30,210.60,213.75,1115338
ISMTLTD.NS,ISMT Limited,27012011,58.30,58.85,57.15,57.35,54421
ISPATIND.NS,Ispat Industries Limited,27012011,25.80,25.80,24.25,24.55,15075765
ITC.NS,ITC Ltd.,27012011,168.85,169.75,167.00,167.80,7810956
ITDCEM.NS,ITD Cementation India Limited,27012011,234.00,235.00,222.00,222.65,304
ITI.NS,ITI Ltd.,27012011,39.75,40.00,39.00,39.10,127673
IVC.NS,IL&FS Investment Managers Limited,27012011,35.05,35.70,34.50,35.10,56513
IVP.NS,IVP Ltd.,27012011,48.70,49.20,47.25,47.30,513
IVRCLINFR.NS,IVRCL Infrastructures & Projects Ltd.,27012011,98.25,98.75,91.35,91
.80,3658846
JAGRAN.NS,Jagran Prakashan Limited,27012011,124.00,124.00,122.65,123.00,88369
JAGSNPHAR.NS,Jagsonpal Pharmaceuticals Ltd.,27012011,20.15,21.00,20.15,20.35,137
4
JAIBALAJI.NS,Jai Balaji Industries Limited,27012011,224.00,225.50,212.35,215.65,
35230
JAICORPLT.NS,Jai Corp Limited,27012011,193.00,194.50,189.20,190.20,67519
JAINSTUDI.NS,Jain Studios Limited,27012011,8.65,9.20,8.65,9.00,4095
JAYAGROGN.NS,Jayant Agro Organics Ltd.,27012011,103.00,111.00,100.25,102.50,6120
6
JAYBARMAR.NS,Jay Bharat Maruti Ltd,27012011,92.20,92.45,90.80,91.25,4571
JAYNECOIN.NS,JAYNECOIN.NS,27012011,29.50,29.50,28.05,28.20,47015
JAYSREETE.NS,Jayshree Tea & Industries Ltd,27012011,178.00,178.00,170.00,170.40,
37374
JBCHEPHAR.NS,JB Chemicals & Pharmaceuticals Ltd.,27012011,126.10,128.40,124.80,1
25.10,60357
JBFIND.NS,JBF Industries Ltd.,27012011,176.00,179.40,173.00,174.45,204854
JCTEL.NS,JCTEL.NS,27012011,1.45,1.45,1.40,1.45,37251
JDORGOCHE.NS,JD Orgochem Limited,27012011,3.55,3.55,3.55,3.55,5
JENSONICO.NS,Jenson & Nicholson (India) Ltd,27012011,4.65,4.80,4.45,4.60,12532
JETAIRWAY.NS,Jet Airways (India) Ltd.,27012011,625.00,641.85,605.30,609.35,10045
52
JHS.NS,JHS Svendgaard Laboratories Limited,27012011,94.00,96.95,94.00,94.00,6967
JIKIND.NS,JIK Industries Limited,27012011,9.65,9.85,9.50,9.60,3554
JINDALPHO.NS,Jindal Photo Limited,27012011,194.05,195.40,188.50,189.75,48121
JINDALPOL.NS,Jindal Poly Films Limited,27012011,469.80,469.80,451.05,454.35,2646
77
JINDALSTE.NS,Jindal Steel & Power Ltd.,27012011,696.00,696.00,667.15,673.20,1671
771
JINDALSWH.NS,Jindal South West Holdings Limited,27012011,1210.00,1217.20,1106.00
,1126.30,136542
JINDCOT.NS,Jindal Cotex Limited,27012011,105.90,105.90,99.00,100.90,17725
JINDRILL.NS,Jindal Drilling And Industries Limited,27012011,486.45,486.45,470.00
,470.90,18103
JISLJALEQ.NS,Jain Irrigation Systems Limited,27012011,230.00,230.95,221.25,225.6
5,369602
JKCEMENT.NS,JK Cement Limited,27012011,136.10,138.90,129.05,130.60,22631
JKIL.NS,JKIL.NS,27012011,152.80,152.80,139.35,140.05,72331
JKLAKSHMI.NS,JK Lakshmi Cement Limited,27012011,51.50,51.50,50.25,50.60,41160
JKPAPER.NS,JK Paper Limited,27012011,53.50,54.00,52.20,52.55,40991
JKTYRE.NS,JK Tyre & Industries Limited,27012011,117.00,118.65,115.00,115.60,3515
8
JMCPROJEC.NS,JMC Projects (India) Ltd.,27012011,172.00,176.00,169.00,171.00,475
9
JMFINANCI.NS,JM Financial Limited,27012011,28.10,28.50,27.15,27.40,485207
JMTAUTOLT.NS,JMT Auto Limited,27012011,90.00,90.00,88.00,88.00,322
JOCIL.NS,Jocil Limited,27012011,315.00,315.00,309.95,310.70,678
JPASSOCIA.NS,Jaiprakash Associates Limited,27012011,91.95,92.90,89.95,90.50,1717
9520
JPPOWER.NS,Jppower,27012011,47.20,49.80,47.10,47.60,880460
JSL.NS,JSL Limited,27012011,99.85,99.85,95.55,96.90,20220
JSWENERGY.NS,JSW Energy Limited,27012011,89.05,90.70,87.85,88.30,625766
JSWSTEEL.NS,JSW Steel Limited,27012011,1020.00,1032.70,959.00,963.05,2021747
JUBILANT.NS,Jubilant Organosys Limited,27012011,245.75,245.75,226.00,237.90,6963
7
JUBLFOOD.NS,Jubilant Foodworks Limited,27012011,591.00,596.90,577.00,580.00,2516
43
JUMBO.NS,Jumbo Bag Limited,27012011,35.00,36.00,33.20,35.40,9523
JUNIORBEE.NS,Benchmark Mutual Fund-Nifty Junior Benchmark ,27012011,114.00,114.0
0,111.55,111.87,108236
JUPITER.NS,Jupiter Bioscience Limited,27012011,31.75,32.80,29.80,31.00,11156040
JYOTHYLAB.NS,Jyothy Laboratories Limited,27012011,270.55,276.80,230.00,238.55,61
9236
JYOTISTRU.NS,Jyoti Structures Ltd,27012011,117.75,117.75,113.95,114.60,98082
KABRAEXTR.NS,Kabra Extrusion Technik Ltd,27012011,65.15,67.50,65.15,66.05,11718
KAJARIACE.NS,Kajaria Ceramics Ltd,27012011,74.80,74.80,71.50,71.80,16833
KAKATCEM.NS,Kakatiya Cement Sugar & Industries Ltd,27012011,76.10,77.00,76.10,76
.95,2225
KALECONSU.NS,Kale Consultants Limited,27012011,99.90,114.00,95.15,108.70,288339
KALINDEE.NS,Kalindee Rail Nirman (Engineers) Limited,27012011,184.05,191.90,183.
20,186.70,1178081
KALPATPOW.NS,Kalpataru Power Transmission Ltd,27012011,145.20,146.00,135.05,137.
05,114367
KALYANIFR.NS,Kalyani Forge Limited,27012011,165.00,167.90,165.00,165.00,410
KAMATHOTE.NS,Kamat Hotels (I) Ltd,27012011,94.00,99.00,90.10,97.90,7417
KANORICHE.NS,Kanoria Chemicals & Industries Ltd,27012011,32.55,32.70,31.70,31.80
,4499
KANSAINER.NS,Kansai Nerolac Paints Limited,27012011,895.05,901.05,895.05,898.10,
999
KARURVYSY.NS,Karur Vysya Bank Ltd,27012011,509.65,516.70,502.00,503.50,145058
KAUSHALYA.NS,Kaushalya Infrastructure Development Corporat,27012011,13.00,13.40,
12.75,12.90,7511
KAVVERITE.NS,Kavveri Telecom Products Limited,27012011,121.85,122.40,117.05,118.
70,46140
KCP.NS,KCP Ltd,27012011,28.50,28.90,27.55,28.15,54527
KCPSUGIND.NS,KCP Sugar and Industries Corporation Ltd.,27012011,18.30,18.50,18.2
5,18.30,40471
KEI.NS,KEI Industries Limited,27012011,27.75,27.90,26.50,26.70,100251
KEMROCK.NS,Kemrock Industries and Exports Limited,27012011,517.15,529.00,515.00,
521.70,5635
KERNEX.NS,Kernex Microsystems (India) Limited,27012011,154.20,159.60,154.20,155.
65,140242
KESARENT.NS,Kesar Enterprises Ltd.,27012011,55.20,56.40,55.10,55.85,206
KESORAMIN.NS,Kesoram Industries Ltd.,27012011,211.00,219.95,211.00,215.60,10678
KFA.NS,Kingfisher Airlines Limited,27012011,58.10,58.70,54.70,55.25,1998746
KGL.NS,Karuturi Global Limited,27012011,20.50,20.50,19.80,20.30,1169383
KHAITANEL.NS,Khaitan Electricals Limited,27012011,135.80,135.80,131.10,131.60,90
1
KHAITANLT.NS,KHAITANLT.NS,27012011,36.85,41.80,36.60,40.70,21255
KHANDSE.NS,Khandwala Securities Limited,27012011,17.55,17.55,17.55,17.55,776
KIL.NS,Kamdhenu Ispat Limited,27012011,21.60,22.00,21.60,21.75,6386
KINETICMO.NS,Kinetic Motor Company Limited,27012011,26.00,26.35,25.15,25.45,1350
2
KIRIDYES.NS,KIRIDYES.NS,27012011,371.80,373.00,350.00,352.80,30309
KKCL.NS,Kewal Kiran Clothing Limited,27012011,553.55,594.95,540.50,560.00,27335
KLGSYSTEL.NS,KLG Systel Ltd.,27012011,78.30,79.95,76.00,76.40,42701
KMSUGAR.NS,K.M.Sugar Mills Limited,27012011,4.65,4.75,4.40,4.65,24661
KNRCON.NS,KNRCON.NS,27012011,154.45,155.95,150.00,154.35,11391
KOHINOOR.NS,Kohinoor Foods Limited,27012011,50.05,50.65,49.00,49.50,38391
KOLTEPATI.NS,Kolte - Patil Developers Limited,27012011,46.10,48.00,45.10,45.40,1
9541
KOPDRUGS.NS,KDL Biotech Limited,27012011,8.65,8.65,8.65,8.65,46
KOPRAN.NS,Kopran Ltd.,27012011,33.85,34.15,31.80,32.35,71439
KOTAKBANK.NS,Kotak Mahindra Bank Limited,27012011,408.00,409.00,390.00,392.30,88
5091
KOTAKGOLD.NS,Kotak Mutual Fund - Gold Exchange Traded Fund,27012011,1950.00,1954
.00,1941.25,1945.65,2323
KOTAKNIFT.NS,Kotak Nifty Limited,27012011,575.00,575.00,568.00,570.00,34
KOTAKPSUB.NS,Kotak Mahindra Mutual Fund,27012011,447.00,447.00,439.00,441.21,186
KOTARISUG.NS,Kothari Sugars And Chemicals Limited,27012011,8.15,8.15,7.60,7.75,1
1487
KOTHARIPE.NS,Kothari Petrochemicals Ltd,27012011,7.25,7.55,7.25,7.45,2850
KOTHARIPR.NS,Kothari Products Ltd.,27012011,405.30,406.60,395.00,397.80,386
KOUTONS.NS,Koutons Retail India Limited,27012011,42.25,42.25,39.20,39.60,170272
KPIT.NS,KPIT Cummins Infosystems Limited,27012011,161.00,161.00,154.50,156.95,25
5687
KPRMILL.NS,K.P.R. Mill Limited,27012011,177.10,189.00,168.50,185.20,70868
KRBL.NS,KRBL Limited,27012011,36.30,37.40,35.15,35.40,343414
KRISHNAEN.NS,KRISHNAEN.NS,27012011,3.30,3.50,3.20,3.20,37262
KSBPUMPS.NS,KSB Pumps Ltd.,27012011,496.00,499.80,491.00,495.05,408
KSCL.NS,Kaveri Seed Company Limited,27012011,324.00,324.00,315.40,318.90,6093
KSERAPRO.NS,K Sera Sera Productions Limited,27012011,11.05,11.05,11.00,11.00,100
6741
KSK.NS,KSK Energy Ventures Limited,27012011,112.00,117.50,112.00,115.15,116898
KSOILS.NS,K S Oils Limited,27012011,42.20,44.90,39.60,39.90,2300929
KTKBANK.NS,The Karnataka Bank Limited,27012011,147.00,147.00,137.55,139.85,10559
27
LAKPRE.NS,Lakshmi Precision Screws Limited,27012011,55.10,55.75,55.10,55.75,550
LAKSHMIEF.NS,Lakshmi Energy and Foods Limited,27012011,56.70,59.20,56.05,56.65,4
8864
LAKSHMIMI.NS,Lakshmi Mills Co,27012011,2030.00,2030.00,1952.00,2013.95,3
LAKSHVILA.NS,Lakshmi Vilas Bank Ltd,27012011,105.40,105.80,102.20,102.75,96232
LANCOIN.NS,Lanco Industries Ltd,27012011,47.60,47.60,46.15,46.60,9289
LAOPALA.NS,La Opala RG Limited,27012011,68.00,73.90,68.00,69.95,8706
LAXMIMACH.NS,Lakshmi Machine Works Ltd.,27012011,2288.00,2299.00,2215.05,2223.00
,1184
LCCINFOTE.NS,LCC Infotech Limited,27012011,0.95,1.00,0.95,0.95,45891
LGBFORGE.NS,LGB Forge Limited,27012011,3.35,3.40,3.25,3.40,24005
LIBERTSHO.NS,Liberty Shoes Ltd,27012011,102.35,102.65,100.40,100.90,17066
LICHSGFIN.NS,LIC Housing Finance Ltd,27012011,184.00,190.25,183.10,184.95,134634
52
LIQUIDBEE.NS,Benchmark Asset Management Company Private Li,27012011,1000.00,1000
.01,999.99,999.99,94150
LITL.NS,Lanco Infratech Limited,27012011,52.50,53.10,47.15,47.75,19872262
LLOYDELEN.NS,Lloyd Electric & Engineering Ltd,27012011,71.00,72.40,67.05,68.15,1
95864
LLOYDFIN.NS,Lloyds Finance Ltd.,27012011,1.65,1.80,1.35,1.75,49517
LLOYDSTEE.NS,Lloyds Steel Industries Ltd.,27012011,20.70,21.70,20.10,20.95,33843
45
LML.NS,LML Ltd.,27012011,11.90,11.90,10.75,10.85,279114
LOGIXMICR.NS,Logix Microsystems Limited,27012011,23.35,24.00,23.20,23.65,2116
LOKESHMAC.NS,LOKESH MACHINES LIMITED,27012011,47.00,48.50,46.30,46.40,3717
LOTUSEYE.NS,Lotus Eye Care Hospital Limited,27012011,12.95,12.95,12.10,12.25,376
31
LPDC.NS,Landmark Property Development Company Limited,27012011,3.40,3.55,3.30,3.
50,14668
LT.NS,Larsen & Toubro Limited,27012011,1682.00,1684.00,1634.00,1645.35,1973876
LUMAXAUTO.NS,Lumax Automotive Systems Limited,27012011,40.60,42.45,40.60,40.80,9
21
LUMAXIND.NS,Lumax Industries Ltd,27012011,385.00,395.00,372.00,386.60,1378
LUMAXTECH.NS,Lumax Auto Technologies Limited,27012011,163.00,169.00,163.00,165.5
0,269
LUPIN.NS,Lupin Limited,27012011,471.00,471.70,437.80,441.80,1873551
LYKALABS.NS,Lyka Labs Ltd,27012011,25.70,25.70,25.05,25.05,7012
MADHAV.NS,Madhav Marbles and Granites Limited,27012011,24.75,26.20,24.15,24.35,3
565
MADHUCON.NS,Madhucon Projects Limited,27012011,88.25,90.00,88.00,89.00,28301
MADRASCEM.NS,Madras Cements Ltd.,27012011,96.15,98.00,95.00,95.15,19414
MADRASFER.NS,MADRASFER.NS,27012011,23.80,24.15,21.10,21.35,469812
MAGMA.NS,Magma Shrachi Finance Limited,27012011,64.05,67.00,60.50,64.00,663217
MAGNUM.NS,Magnum Ventures Limited,27012011,8.00,8.10,7.80,8.00,16750
MAHABANK.NS,Bank of Maharashtra,27012011,60.80,60.90,59.85,60.05,81886
MAHINDFOR.NS,Mahindra Forgings Limited,27012011,77.85,77.85,75.60,76.15,6533
MAHINDUGI.NS,Mahindra Ugine Steel Co. Ltd,27012011,59.90,61.90,58.90,59.05,17257
MAHLIFE.NS,Mahindra Lifespace Developers Limited,27012011,330.20,336.00,325.00,3
25.85,14603
MAHSCOOTE.NS,Maharashtra Scooters Ltd,27012011,384.00,384.00,365.55,372.35,1475
MAHSEAMLE.NS,Maharashtra Seamless Ltd,27012011,352.00,357.90,339.00,340.85,6085
MALUPAPER.NS,Malu Paper Mills Limited,27012011,13.00,13.70,13.00,13.25,1652
MALWACOTT.NS,Malwa Cotton Spg. Mills Ltd,27012011,44.50,45.50,43.40,43.85,9234
MANAKSIA.NS,Manaksia Limited,27012011,77.10,79.00,76.55,77.95,19792
MANALIPET.NS,Manali Petrochemical Ltd,27012011,13.50,13.90,13.10,13.15,90575
MANALU.NS,Man Aluminium Limited,27012011,53.60,53.60,51.50,52.75,719
MANGALAM.NS,Mangalam Drugs And Organics Limited,27012011,15.55,15.55,15.00,15.00
,1442
MANGCHEFE.NS,MANGCHEFE.NS,27012011,37.65,37.65,36.65,36.80,128188
MANGLMCEM.NS,Mangalam Cement Ltd,27012011,120.00,121.90,115.15,117.70,76030
MANGTIMBE.NS,Mangalam Timber Products Ltd,27012011,19.20,19.50,19.15,19.50,1397
MANINDS.NS,Man Industries (India) Ltd.,27012011,70.85,70.90,67.80,68.40,27974
MANUGRAPH.NS,Manugraph India Ltd.,27012011,54.40,54.40,53.25,54.00,3323
MARALOVER.NS,Maral Overseas Ltd,27012011,16.50,17.20,16.50,17.00,3932
MARG.NS,Marg Limited,27012011,130.00,130.00,125.00,126.20,9739
MARICO.NS,Marico Limited,27012011,125.60,129.45,124.20,127.25,799175
MARKSANS.NS,Marksans Pharma Limited,27012011,3.25,3.35,3.20,3.25,171104
MARUTI.NS,Maruti Udyog Limited,27012011,1299.80,1299.80,1263.10,1269.70,188751
MASTEK.NS,Mastek Ltd,27012011,171.90,171.90,166.20,168.05,8556
MAWANASUG.NS,Mawana Sugars Limited,27012011,25.05,26.75,25.05,26.40,9043
MAX.NS,Max India Ltd,27012011,144.30,145.50,142.60,144.95,275452
MAXWELL.NS,Maxwell Industries Limited,27012011,17.90,17.90,16.85,17.20,5634
MAYTASINF.NS,Maytas Infra Limited,27012011,177.55,180.50,177.55,179.80,30552
MBECL.NS,Mcnally Bharat Engineering Company Limited,27012011,229.60,232.00,221.2
5,223.60,4554
MBLINFRA.NS,MBL Infrastructures Limited,27012011,200.70,200.70,189.00,191.65,106
10
MCDHOLDIN.NS,McDowell Holdings Limited,27012011,121.50,122.40,116.00,116.50,9621
MCDOWELL-.NS,United Spirits Limited,27012011,1268.00,1280.00,1225.60,1238.35,395
928
MCLEODRUS.NS,Mcleod Russel India Limited,27012011,214.05,216.20,202.05,203.75,63
9687
MEGASOFT.NS,Megasoft Limited,27012011,26.00,27.00,25.70,26.10,4719
MEGH.NS,Meghmani Organics Limited,27012011,16.10,16.80,16.10,16.40,87378
MELSTAR.NS,Melstar Information Technologies Ltd.,27012011,8.15,10.00,8.15,9.80,3
088
MERCK.NS,Merck Limited,27012011,662.40,675.10,660.00,662.50,9845
MHRIL.NS,Mahindra Holidays & Resorts India Limited,27012011,375.20,379.75,371.00
,377.00,1121
MIC.NS,MIC Electronics Limited,27012011,32.15,33.40,31.65,32.75,310768
MICROTECH.NS,Micro Technologies (India) Limited,27012011,149.35,151.00,140.65,14
4.00,72190
MID-DAY.NS,Mid-Day Multimedia Limited,27012011,7.15,7.15,7.15,7.15,21694
MINDAIND.NS,Minda Industries Limited,27012011,275.00,280.00,272.30,274.85,271
MINDTREE.NS,MindTree Consulting Limited,27012011,551.00,551.00,530.00,531.35,557
9
MIRCELECT.NS,MIRC Electronics Ltd.,27012011,22.25,22.40,21.70,21.75,56739
MIRZAINT.NS,Mirza International Limited,27012011,23.00,23.50,22.80,22.90,44611
MLL.NS,Mercator Lines Limited,27012011,49.00,49.60,46.30,46.90,3639400
MMFL.NS,MM Forgings Ltd.,27012011,119.40,124.00,119.00,121.65,2264
MMTC.NS,MMTC Limited,27012011,1060.00,1063.30,1025.00,1033.05,10026
MONNETISP.NS,Monnet Ispat Ltd,27012011,605.50,605.50,593.50,594.65,12558
MONSANTO.NS,Monsanto India Limited,27012011,1750.00,1750.00,1705.25,1714.45,683
MORARJETE.NS,MORARJETE.NS,27012011,21.40,22.90,21.40,22.20,2272
MOREPENLA.NS,Morepen Laboratories Ltd,27012011,5.65,5.75,5.55,5.65,108686
MOSERBAER.NS,Moser-Baer (I) Ltd,27012011,58.00,58.20,53.00,54.00,1351241
MOTHERSUM.NS,Motherson Sumi Systems Ltd.,27012011,177.00,183.60,177.00,180.20,12
8517
MOTILALOF.NS,Motilal Oswal Financial Services Limited,27012011,152.00,154.00,147
.00,148.25,5442
MOTOGENFI.NS,The Motor & General Finance Ltd,27012011,46.05,47.25,46.05,47.00,36
2
MPHASIS.NS,MphasiS Limited,27012011,690.40,693.70,664.55,668.10,757825
MPSLTD.NS,Mpsltd,27012011,42.10,42.10,39.35,39.50,899
MRF.NS,MRF Ltd.,27012011,6641.90,6700.00,6600.00,6651.00,6826
MRO-TEK.NS,MRO-TEK Limited,27012011,20.85,21.70,20.50,20.85,6061
MRPL.NS,Mangalore Refinery and Petrochemicals Ltd.,27012011,70.00,70.00,68.15,68
.65,845764
MSPL.NS,MSP Steel & Power Limited,27012011,64.60,65.90,62.50,63.30,163537
MTNL.NS,Mahanagar Telephone Nigam Ltd.,27012011,51.40,51.75,48.50,49.25,3640862
MUDRA.NS,Mudra Lifestyle Limited,27012011,56.65,57.80,56.65,57.50,33311
MUKANDENG.NS,Mukand Engineers Limited,27012011,37.55,37.70,36.50,36.95,5677
MUKANDLTD.NS,Mukand Limited,27012011,53.65,54.40,52.70,53.05,8267
MUKTAARTS.NS,Mukta Arts Ltd.,27012011,47.10,47.10,47.00,47.10,340
MUNDRAPOR.NS,Mundra Port and Special Economic Zone Limited,27012011,141.45,141.5
0,138.00,138.15,1363893
MUNJALAU.NS,Munjal Auto Industries Limited,27012011,117.55,119.00,117.00,117.95,
2275
MUNJALSHO.NS,Munjal Showa Ltd,27012011,52.70,54.90,52.55,53.15,51602
MURLIIND.NS,Murli Industries Limited,27012011,39.10,41.00,38.10,38.65,19168
MURUDCERA.NS,Murudeshwar Ceramics Ltd,27012011,20.30,20.80,19.95,20.45,34839
MVL.NS,MVL Limited,27012011,29.70,31.20,29.70,30.45,363465
MVLIND.NS,MVL Industries Limited,27012011,20.00,20.50,19.50,19.80,393
MYSOREBAN.NS,State Bank Of MySore,27012011,645.00,661.50,638.00,640.50,2056
NAGARCONS.NS,Nagarjuna Construction Co. Ltd,27012011,116.60,117.20,112.00,113.55
,2433716
NAGARFERT.NS,Nagarjuna Fertiliser & Chemicals Ltd.,27012011,30.00,30.05,28.70,28
.90,3050421
NAGREEKCA.NS,Nagreeka Capital & Infrastructure Limited,27012011,37.45,37.45,35.0
5,35.05,110
NAGREEKEX.NS,Nagreeka Exports Limited,27012011,34.95,35.00,33.10,33.40,6468
NAHARCAP.NS,NAHARCAP.NS,27012011,76.45,83.00,76.30,77.45,10753
NAHARINDU.NS,Nahar Industrial Enterprises Limited,27012011,70.40,74.20,70.40,71.
15,25539
NAHARINVS.NS,Nahar Investments and Holding Limited,27012011,40.95,41.40,39.30,40
.45,9807
NAHARSPIN.NS,Nahar Spinning Mills Ltd.,27012011,123.55,137.80,119.15,121.70,1444
181
NANDAN.NS,Nandan Exim Limited,27012011,2.10,2.15,2.05,2.10,82809
NATCOPHAR.NS,Natco Pharma Limited,27012011,297.45,310.00,294.30,297.15,233472
NATIONALU.NS,National Aluminium Company Limited,27012011,380.00,395.00,380.00,39
0.65,109981
NATNLSTEE.NS,NATIONAL STEEL AND AGRO INDUSTRIES LIMITED,27012011,20.55,20.95,20.
25,20.40,14413
NAVINFLUO.NS,Navin Fluorine International Limited,27012011,280.00,291.00,278.85,
279.90,24771
NAVNETPUB.NS,Navneet Publications Ltd.,27012011,63.60,63.70,61.40,62.05,178173
NBVENTURE.NS,Nava Bharat Ventures Limited,27012011,321.05,323.95,315.00,315.95,3
385
NCLIND.NS,NCL Industries Limited,27012011,27.55,27.80,27.25,27.55,10583
NDTV.NS,New Delhi Television Limited,27012011,81.95,83.00,80.30,81.10,90495
NECLIFE.NS,Nectar Lifesciences Limited,27012011,28.00,28.00,26.70,27.00,18917
NELCAST.NS,Nelcast Limited,27012011,108.00,111.00,96.80,100.90,182075
NELCO.NS,NELCO Limited,27012011,101.90,101.90,99.00,99.40,47354
NEOCURE.NS,Neocure Therapeutics Ltd,27012011,3.70,3.80,3.70,3.75,1733
NEPCMICON.NS,NEPC India Ltd,27012011,5.15,5.30,5.05,5.10,20357
NESCO.NS,NESCO.NS,27012011,500.00,507.80,492.40,502.20,1692
NESTLEIND.NS,Nestle India Limited,27012011,3669.00,3669.00,3530.20,3549.45,12167
NETWORK18.NS,Network 18 Fincap Limited,27012011,141.65,151.00,141.05,148.35,1984
26
NEULANDLA.NS,Neuland Laboratories Ltd,27012011,127.35,127.35,122.00,122.05,176
NEYVELILI.NS,Neyveli Lignite Corporation Limited,27012011,121.60,122.60,115.00,1
16.05,525467
NFL.NS,National Fertilizers Limited,27012011,105.90,105.90,102.00,102.60,160030
NHPC.NS,NHPC Limited,27012011,26.75,27.10,25.45,25.75,19639152
NICCO.NS,Nicco Corporation Limited,27012011,3.30,3.70,3.30,3.50,5260
NIFTYBEES.NS,Benchmark Mutual Fund,27012011,577.00,584.00,568.00,569.57,113870
NIITLTD.NS,NIIT Limited,27012011,57.00,57.30,55.90,56.20,115673
NIITTECH.NS,NIIT Technologies Limited,27012011,205.00,206.00,195.00,197.20,98317
NILKAMAL.NS,Nilkamal Limited,27012011,305.00,309.00,282.15,291.10,12213
NIPPOBATR.NS,Nippo Batteries Co. Limited,27012011,423.00,471.00,418.00,418.75,11
88
NIRMA.NS,Nirma Ltd.,27012011,249.00,249.80,249.00,249.25,19945
NISSAN.NS,NISSAN.NS,27012011,2.95,3.05,2.95,3.00,133134
NITCO.NS,Nitco Tiles Limited,27012011,62.60,63.00,61.60,61.85,16653
NITINFIRE.NS,Nitin Fire Protection Industries Limited,27012011,71.15,74.00,71.15
,72.00,22894
NITINSPIN.NS,Nitin Spinners Limited,27012011,12.55,12.85,12.20,12.30,37719
NMDC.NS,NMDC.NS,27012011,267.45,271.80,266.80,267.70,298663
NOCIL.NS,National Organic Chemical Industries Ltd.,27012011,17.90,18.15,17.75,17
.80,99452
NOIDATOLL.NS,Noida Toll Bridge Company Ltd,27012011,27.95,27.95,27.40,27.50,1919
34
NORBTEAEX.NS,Norben Tea & Exports Ltd.,27012011,10.55,10.70,9.95,10.05,21773
NORTHGATE.NS,Northgate Technologies Limited,27012011,15.00,15.55,14.40,14.75,897
91
NOVOPANIN.NS,Novopan Industries Limited,27012011,31.05,31.15,31.00,31.05,606
NRBBEARIN.NS,NRB Bearing Limited,27012011,50.65,51.70,50.50,51.00,6836
NRC.NS,NRC Ltd.,27012011,7.05,7.40,6.95,7.05,20174
NSIL.NS,Nalwa Sons Investments Limited,27012011,897.00,955.00,881.00,884.50,110
NTPC.NS,NTPC Limited,27012011,195.30,197.80,194.00,194.80,3885535
NUCENT.NS,Nucent Finance Limited,27012011,2.75,2.75,2.75,2.75,276
NUCHEM.NS,Nuchem Ltd,27012011,6.25,6.40,5.90,6.05,4369
NUCLEUS.NS,Nucleus Software Exports Limited,27012011,114.55,116.00,107.15,108.35
,57156
NUMERICPW.NS,Numeric Power Systems Limited,27012011,270.00,270.00,262.75,265.00,
738
NUTEK.NS,Nu Tek India Limited,27012011,16.80,17.30,16.65,16.95,655380
OCL.NS,OCL India Ltd.,27012011,103.00,106.00,100.25,101.65,3566
OFSS.NS,Oracle Financial Services Software Limited,27012011,2304.00,2304.90,2266
.85,2280.05,125970
OIL.NS,Oil India Limited,27012011,1252.05,1282.95,1252.05,1262.25,15149
OILCOUNTU.NS,Oil Country Tubular Ltd,27012011,82.75,83.90,78.70,79.85,34989
OISL.NS,OCL Iron and Steel Limited,27012011,62.75,62.75,58.80,60.00,6052
OMAXAUTO.NS,OMAX AUTOS LIMITED,27012011,45.95,47.70,45.80,46.50,6946
OMAXE.NS,Omaxe Limited,27012011,139.35,142.00,137.80,138.95,188016
OMNITECH.NS,Omnitech Infosolutions Limited,27012011,179.00,179.00,173.05,174.60,
13094
ONGC.NS,Oil & Natural Gas Corpn Ltd,27012011,1139.00,1145.10,1110.00,1113.80,110
9923
ONMOBILE.NS,ONMOBILE.NS,27012011,255.75,257.40,249.30,253.10,332785
ONWARDTEC.NS,Onward Technologies Ltd,27012011,37.50,37.50,37.50,37.50,1773
OPTOCIRCU.NS,Opto Circuits (India) Limited,27012011,257.40,258.90,247.00,248.80,
442107
ORBITCORP.NS,Orbit Corporation Limited,27012011,68.00,68.00,65.10,65.80,1209586
ORCHIDCHE.NS,Orchid Chemicals & Pharmaceuticals Ltd,27012011,307.50,313.90,306.0
0,308.00,2833687
ORIENTABR.NS,Orient Abrasives Limited,27012011,34.60,35.25,34.20,34.60,24671
ORIENTBAN.NS,Oriental Bank of Commerce,27012011,353.15,355.25,340.80,344.10,8443
97
ORIENTCER.NS,Orient Ceramics & Industrial Limited,27012011,63.80,66.40,63.80,66.
00,1215
ORIENTHOT.NS,Oriental Hotels Ltd,27012011,32.40,33.50,32.05,32.50,27189
ORIENTPPR.NS,Orient Paper & Industries Ltd,27012011,50.00,51.50,49.30,49.55,4859
4
OUDHSUG.NS,Oudh Sugar Mills Ltd,27012011,36.30,36.70,35.50,35.80,7745
PAGEIND.NS,Page Industries Limited,27012011,1649.90,1649.90,1485.00,1513.40,640
PANACEABI.NS,Panacea Biotec Ltd.,27012011,192.50,192.90,181.65,191.30,7160
PANORAMUN.NS,Panoramic Universal Limited,27012011,20.10,20.15,19.55,19.80,4249
PANTALOON.NS,Pantaloon Retail (India) Ltd.,27012011,319.50,328.95,301.10,303.90,
479302
PAPERPROD.NS,The Paper Products Limited,27012011,54.95,54.95,53.80,54.10,13853
PARACABLE.NS,Paramount Communications Ltd,27012011,5.40,5.65,5.40,5.60,38046
PARAL.NS,Parekh Aluminex Limited,27012011,270.45,274.20,255.05,258.80,10589
PAREKHPLA.NS,Parekh Platinum Ltd,27012011,6.60,7.00,5.75,5.90,5241
PARSVNATH.NS,Parsvnath Developers Limited,27012011,50.50,51.40,48.75,49.30,10525
26
PATELENG.NS,Patel Engineering Limited,27012011,253.35,253.35,233.30,236.00,37857
8
PATINTLOG.NS,Patel Integrated Logistics Limited,27012011,26.95,27.50,26.55,26.80
,1240
PATNI.NS,Patni Computer Systems Limited,27012011,469.00,469.00,457.05,462.00,483
012
PATSPINLT.NS,Patspin India Ltd,27012011,17.80,18.40,17.80,17.90,12786
PBAINFRA.NS,PBA Infrastructure Limited,27012011,69.05,69.75,63.05,63.90,51094
PDUMJEIND.NS,PDUMJEIND.NS,27012011,19.20,20.00,19.20,20.00,52
PDUMJEPUL.NS,Pudumjee Pulp & Paper Mills Ltd.,27012011,24.75,24.75,21.50,21.60,9
94
PEACOCKIN.NS,Peacock Industries Ltd,27012011,2.70,2.95,2.70,2.75,3505
PEARLPOLY.NS,Pearl Polymers Ltd,27012011,15.55,16.50,15.55,15.70,1945
PENINLAND.NS,Peninsula Land Limited,27012011,59.45,59.75,58.50,59.05,91217
PEPL.NS,PEPL.NS,27012011,3.90,3.90,3.15,3.80,4076
PETRONENG.NS,Petron Engineering Construction Ltd.,27012011,350.10,361.00,330.20,
333.75,3390
PETRONET.NS,Petronet LNG Limited,27012011,129.10,130.80,127.15,128.55,2593266
PFC.NS,Power Finance Corporation Limited,27012011,276.00,279.80,262.40,265.20,10
63855
PFIZER.NS,Pfizer Ltd.,27012011,1180.30,1225.00,1180.30,1204.50,4766
PFOCUS.NS,Prime Focus Limited,27012011,56.95,56.95,54.55,54.95,71565
PGHH.NS,Procter & Gamble Hygiene and Health Care Limi,27012011,1680.00,1680.00,1
660.00,1669.35,724
PHILIPCAR.NS,Phillips Carbon Black Ltd.,27012011,140.05,144.80,140.00,141.00,382
27
PHOENIXLT.NS,The Phoenix Mills Limited,27012011,208.30,208.30,204.00,206.25,1019
2
PIDILITIN.NS,Pidilite Industries Ltd,27012011,143.25,145.00,140.25,141.15,9520
PIONEEREM.NS,Pioneer Embroideries Limited,27012011,21.60,22.75,21.50,22.20,3620
PIPAVAVYD.NS,Pipavav Shipyard Limited,27012011,82.30,83.00,81.55,82.45,718238
PIRGLASS.NS,PIRGLASS.NS,27012011,104.90,105.00,101.05,102.35,15744
PIRHEALTH.NS,Piramal Healthcare Limited,27012011,458.00,459.05,445.00,448.95,901
591
PIRLIFE.NS,PIRLIFE.NS,27012011,104.60,107.00,95.00,99.95,15833
PITTILAM.NS,Pitti Laminations Limited,27012011,37.00,39.10,37.00,39.00,879
PLASTIBLE.NS,Plastiblends India Limited,27012011,165.00,175.00,165.00,165.40,250
4
PLETHICO.NS,Plethico Pharmaceuticals Limited,27012011,356.50,360.00,353.00,356.4
5,12122
PNB.NS,Punjab National Bank,27012011,1233.00,1233.00,1220.00,1220.00,12297
PNBGILTS.NS,PNB Gilts Limited,27012011,24.25,25.70,24.10,24.45,332744
PNC.NS,Pritish Nandy Communications Ltd.,27012011,19.20,19.35,18.00,18.25,7279
POCHIRAJU.NS,Pochiraju Industries Limited,27012011,18.35,19.00,18.35,18.45,6952
POLARIND.NS,POLARIND.NS,27012011,4.50,5.75,4.50,4.95,24090
POLARIS.NS,Polaris Software Lab Limited,27012011,182.50,182.50,174.80,175.75,504
313
POLYPLEX.NS,Polyplex Corporation Ltd.,27012011,302.50,307.15,293.00,295.25,59611
PONNIEROD.NS,Ponni Sugars (Erode) Limited,27012011,111.65,111.90,107.15,107.75,9
90
POWERGRID.NS,Power Grid Corporation of India Limited,27012011,98.30,99.50,93.15,
98.80,11986031
PPAP.NS,Precision Pipes And Profiles Company Limited,27012011,104.15,105.95,104.
15,105.00,8926
PRAENG.NS,Prajay Engineers Syndicate Limited,27012011,15.90,16.15,15.75,15.90,35
839
PRAJIND.NS,Praj Industries Ltd,27012011,79.95,80.20,76.50,76.85,3515732
PRAKASH.NS,Prakash Industries Ltd,27012011,100.95,102.30,98.00,98.55,65846
PRATIBHA.NS,Pratibha Industries Limited,27012011,60.60,62.00,59.40,59.60,812226
PRECOT.NS,Precot Meridian Limited,27012011,202.95,204.75,190.10,192.45,3093
PRECWIRE.NS,Precision Wires India Ltd,27012011,113.25,121.00,111.70,116.10,6177
PREMIER.NS,Premier Limited,27012011,93.00,95.90,91.90,92.65,6632
PRETAILDV.NS,Pantaloon Retail (India) Ltd,27012011,247.00,248.95,238.40,243.95,2
131
PRICOL.NS,Pricol Limited,27012011,20.00,20.20,16.50,18.25,398470
PRIMESECU.NS,Prime Securities Limited,27012011,30.20,33.90,29.75,32.00,40282
PRISMCEM.NS,Prism Cements Ltd,27012011,49.50,49.70,47.80,48.05,77423
PRITHVI.NS,Prithvi Information Solutions Limited,27012011,36.95,36.95,34.70,35.1
0,16897
PROVOGUE.NS,Provogue (India) Limited,27012011,48.60,50.05,48.60,48.95,104808
PSL.NS,PSL Limited,27012011,86.60,86.60,84.50,84.60,30773
PSUBNKBEE.NS,Benchmark Mutual Fund - PSU Bank Benchmark Ex,27012011,428.50,432.7
5,424.50,425.21,386
PTC.NS,PTC India Limited,27012011,108.00,108.45,103.60,104.60,1122590
PTL.NS,PTL Enterprises Limited,27012011,26.10,27.85,25.25,26.20,2741
PUNJABCHE.NS,Punjab Chemicals & Crop Protection Limited,27012011,110.00,110.00,1
07.00,108.00,1979
PUNJLLOYD.NS,Punj Lloyd Limited,27012011,102.00,102.45,97.20,98.15,2406813
PURVA.NS,Puravankara Projects Limited,27012011,107.00,108.00,105.00,105.10,7314
PVP.NS,PVP Ventures Limited,27012011,13.15,13.15,12.05,12.05,169907
PVR.NS,PVR Limited,27012011,140.35,141.80,140.00,141.00,5387
QGOLDHALF.NS,QGOLDHALF.NS,27012011,963.20,972.00,963.20,967.95,422
QNIFTY.NS,Quantum Index Fund -Exchange Traded Fund (ETF,27012011,572.05,573.75,5
68.90,569.62,76
QUINTEGRA.NS,Quintegra Solutions Limited,27012011,9.50,10.10,9.50,9.85,7065
RADAAN.NS,Radaan Mediaworks India Limited,27012011,2.70,2.70,2.60,2.60,16675
RADICO.NS,Radico Khaitan Limited,27012011,135.00,138.85,134.20,136.55,772371
RAINCOM.NS,RAINCOM.NS,27012011,175.00,179.55,174.10,178.15,26449
RAJESHEXP.NS,Rajesh Exports Ltd.,27012011,141.05,145.80,139.00,139.95,461027
RAJOIL.NS,Raj Oil Mills Limited,27012011,33.30,39.20,33.30,38.20,37148
RAJRAYON.NS,Raj Rayon Limited,27012011,12.50,13.50,12.50,12.95,10512
RAJSREESU.NS,Rajshree Sugars & Chemicals Ltd,27012011,67.00,68.70,66.50,66.95,27
09
RAJTV.NS,Raj Television Network Limited,27012011,53.50,53.50,52.35,53.00,2052
RAJVIR.NS,Rajvir Industries Limited,27012011,193.00,195.00,186.00,193.00,480
RALLIS.NS,Rallis India Ltd.,27012011,1373.00,1373.00,1327.00,1337.00,7628
RAMANEWS.NS,Rama Newsprint and Papers Limited,27012011,18.00,18.45,17.85,18.05,3
9061
RAMCOIND.NS,Ramco Industries Ltd,27012011,51.20,51.95,50.05,51.25,12731
RAMCOSYS.NS,Ramco Systems Limited,27012011,112.55,114.20,109.20,109.60,3799
RAMSARUP.NS,Ramsarup Industries Limited,27012011,25.85,25.85,23.85,24.05,37620
RANASUG.NS,Rana Sugars Ltd,27012011,7.05,7.10,7.00,7.00,428026
RANBAXY.NS,Ranbaxy Laboratories Ltd,27012011,564.50,565.00,493.70,541.15,1153276
RANEENGIN.NS,Rane Engine Valve Limited,27012011,265.00,277.00,257.00,272.55,379
RANEHOLDI.NS,Rane Holdings Limited,27012011,283.05,289.70,272.40,274.05,3368
RANEHOLDI.NS,Rane Holdings Limited,27012011,283.05,289.70,272.40,274.05,3368
RATNAMANI.NS,Ratnamani Metals & Tubes Limited,27012011,121.10,130.80,121.10,129.
90,31384
RAYMOND.NS,Raymond Ltd.,27012011,343.05,345.80,330.00,332.95,135461
RBL.NS,Rane Brake Lining Limited,27012011,140.45,144.90,133.00,136.30,2615
RCF.NS,Rashtriya Chemicals and Fertilizers Ltd.,27012011,84.30,85.20,83.05,83.35
,632403
RCOM.NS,Reliance Communications Limited,27012011,133.70,134.50,126.00,127.70,512
8090
RECLTD.NS,RECLTD.NS,27012011,277.00,278.75,262.10,264.85,4351994
REDINGTON.NS,Redington (India) Limited,27012011,68.60,69.40,66.35,67.75,716745
REFEX.NS,Refex Refrigerants Limited,27012011,46.80,48.35,45.10,46.15,44008
REGENCERA.NS,Regency Ceramics Ltd.,27012011,6.65,7.25,6.65,7.25,250
REIAGROLT.NS,Rei Agro Limited,27012011,27.20,27.45,26.25,26.45,703822
REISIXTEN.NS,REI Six Ten Retail Limited,27012011,68.60,72.75,67.60,69.00,15292
RELBANK.NS,Reliance Mutual Fund -Banking Exchange Traded,27012011,1057.20,1062.8
0,1025.00,1030.71,208
RELCAPITA.NS,Reliance Capital Limited,27012011,585.00,585.05,554.55,558.90,16700
49
RELGOLD.NS,Reliance Mutual Fund - Gold Exchange Traded F,27012011,1890.00,1899.9
0,1879.05,1881.40,3468
RELIANCE.NS,Reliance Industries Ltd,27012011,966.00,967.40,940.00,942.70,6424365
RELIGARE.NS,Religare Enterprises Limited,27012011,473.10,489.00,472.25,485.20,58
204
RELINFRA.NS,RELINFRA.NS,27012011,721.90,728.00,713.25,716.40,676125
RELMEDIA.NS,Relmedia,27012011,184.65,186.40,174.30,176.10,702291
REMSONSIN.NS,Remsons Industries Ltd,27012011,25.30,25.30,20.70,25.10,347
RENUKA.NS,Shree Renuka Sugars Limited,27012011,88.50,90.15,84.80,85.85,11101056
REPRO.NS,Repro India Limited,27012011,103.00,103.00,97.30,98.55,10731
RESURGERE.NS,Resurgere Mines & Minerals India Limited,27012011,1.10,1.15,1.10,1.
10,2165064
REVATHI.NS,Revathi Equipment Limited,27012011,563.05,572.90,550.00,554.20,539
RICOAUTO.NS,Rico Auto Industries Ltd,27012011,20.55,20.80,19.30,19.45,689852
RIIL.NS,Reliance Industrial Infrastructure Limited,27012011,631.85,631.85,613.90
,615.70,53200
RJL.NS,Renaissance Jewellery Limited,27012011,71.00,72.95,70.00,70.20,2540
RKFORGE.NS,Ramkrishna Forgings Limited,27012011,120.90,120.90,112.60,113.00,1251
RMCL.NS,Radha Madhav Corporation Limited,27012011,10.90,11.00,10.60,10.75,9455
RML.NS,Rane (Madras) Limited,27012011,172.90,172.90,170.00,170.75,4459
ROHITFERR.NS,Rohit Ferro-Tech Limited,27012011,47.00,47.10,45.80,46.40,25030
ROHLTD.NS,Royal Orchid Hotels Limited,27012011,72.05,73.15,70.55,70.90,6141
ROLTA.NS,Rolta India Ltd.,27012011,148.00,148.00,141.70,142.65,721585
ROMAN.NS,Roman Tarmat Limited,27012011,37.05,37.05,36.50,36.80,859
RPGLIFE.NS,RPG Life Sciences Limited,27012011,81.15,81.25,77.50,77.90,10083
RPOWER.NS,RPOWER.NS,27012011,140.00,144.50,139.00,140.55,5186766
RSSOFTWAR.NS,R. S. Software (India) Limited,27012011,41.80,42.25,40.55,41.05,111
17
RSWM.NS,RSWM Limited,27012011,166.90,173.80,164.15,167.70,19132
RSYSTEMS.NS,R Systems International Limited,27012011,136.90,154.90,136.90,142.85
,89219
RUBYMILLS.NS,The Ruby Mills Ltd,27012011,910.00,920.00,890.00,896.00,472
RUCHINFRA.NS,Ruchi Infrastructure Ltd.,27012011,20.95,20.95,16.60,17.70,405244
RUCHIRA.NS,Ruchira Papers Limited,27012011,18.25,18.95,17.50,17.80,7795
RUCHISOYA.NS,Ruchi Soya Industries Ltd.,27012011,117.95,122.25,105.00,116.40,111
27500
SABERORGA.NS,Sabero Organics Gujarat Ltd,27012011,52.20,53.00,51.20,51.50,12415
SABTN.NS,Sri Adhikari Brothers Television Network Limi,27012011,47.10,48.00,45.4
0,46.25,25088
SADBHAV.NS,Sadbhav Engineering Limited,27012011,105.00,105.00,100.00,101.70,1131
8
SAGCEM.NS,Sagar Cements Ltd.,27012011,135.00,135.00,124.15,128.35,279
SAHPETRO.NS,Sah Petroleums Limited,27012011,22.55,22.55,22.55,22.55,113
SAIL.NS,Steel Authority of India Ltd.,27012011,162.55,162.90,157.20,158.20,65953
46
SAKHTISUG.NS,Sakthi Sugars Ltd.,27012011,50.15,50.70,49.00,49.30,88281
SAKSOFT.NS,Saksoft Limited,27012011,52.85,53.00,52.10,52.85,21396
SAKUMA.NS,Sakuma Exports Limited,27012011,15.85,15.85,15.10,15.10,522
SALORAINT.NS,Salora International Ltd.,27012011,39.00,39.00,39.00,39.00,360
SALSTEEL.NS,S.A.L. Steel Limited,27012011,9.00,9.25,8.70,8.80,22251
SAMBHAAV.NS,Sambhaav Media Limited,27012011,2.60,2.75,2.60,2.60,5209
SAMTEL.NS,Samtel Color Ltd.,27012011,9.90,10.15,9.80,9.95,3616
SANDESH.NS,The Sandesh Limited,27012011,292.00,293.50,265.00,266.75,8837
SANGAMIND.NS,Sangam (India) Ltd.,27012011,39.00,40.95,39.00,39.20,14203
SANGHIIND.NS,Sanghi Industries Limited,27012011,23.35,24.10,23.25,23.35,7994
SANGHIPOL.NS,Sanghi Polyesters Ltd.,27012011,2.55,2.60,2.55,2.60,13388
SANGHVIMO.NS,Sanghvi Movers Ltd.,27012011,152.50,152.50,146.25,147.05,5602
SANWARIA.NS,Sanwaria Agro Oils Limited,27012011,158.95,161.85,143.50,144.45,5377
9
SARDAEN.NS,Sarda Energy And Min,27012011,296.40,302.00,290.50,291.95,28361
SAREGAMA.NS,Saregama India Limited,27012011,67.00,67.00,62.85,63.60,6182
SARLAPOLY.NS,Sarla Performance Fibers Limited,27012011,122.30,122.35,122.10,122.
35,1198
SASKEN.NS,Sasken Communication Technologies Limited,27012011,163.00,163.00,159.0
0,159.65,57057
SATHAISPA.NS,Sathavahana Ispat Ltd,27012011,51.75,52.70,49.35,49.95,7908
SATYAMCOM.NS,Satyam Computer Services Ltd,27012011,65.80,65.95,64.50,64.75,27877
59
SBBJ.NS,State Bank of Bikaner and Jaipur,27012011,580.10,580.10,561.50,563.50,36
83
SBIGETS.NS,SBI Mutual Fund - SBI Gold Exchange Traded Sc,27012011,1989.00,1998.7
0,1976.50,1982.95,2657
SBIN.NS,State Bank of India,27012011,2689.05,2711.95,2642.50,2653.50,2978689
SBT.NS,State Bank of Travancore,27012011,758.00,763.50,740.00,742.15,4767
SCI.NS,Shipping Corporation Of India Ltd.,27012011,122.30,123.70,118.05,118.80,3
104466
SEAMECLTD.NS,SEAMEC Limited,27012011,130.30,130.50,126.00,126.40,5486
SEINVEST.NS,S.E. Investments Limited,27012011,20.65,20.65,19.55,19.70,189300
SELAN.NS,Selan Exploration Technology Limited,27012011,361.00,364.90,355.25,357.
30,18890
SELMCL.NS,SEL Manufacturing Company Limited,27012011,20.50,20.75,19.85,20.05,492
721
SESAGOA.NS,Sesa Goa Ltd.,27012011,327.90,335.55,325.70,330.40,4004179
SESHAPAPE.NS,Seshasayee Paper and Boards Ltd,27012011,244.75,244.75,227.00,228.0
0,754
SGFL.NS,Shree Ganesh Forgings Limited,27012011,6.85,7.00,6.85,6.90,64
SHAHALLOY.NS,Shah Alloys Limited,27012011,17.25,17.25,14.85,15.40,7107
SHALPAINT.NS,SHALPAINT.NS,27012011,321.90,322.95,317.00,318.40,47
SHANTIGEA.NS,Shanthi Gears Ltd,27012011,41.00,41.90,40.10,40.35,28721
SHARIABEE.NS,Benchmark Mutual Fund - Shariah Benchmark Exc,27012011,128.75,128.7
5,126.25,126.25,160
SHARRESLT.NS,Sharyans Resources Ltd.,27012011,65.70,70.90,65.70,69.10,3018
SHASUNCHE.NS,Shasun Chemicals and Drugs Ltd.,27012011,74.00,75.90,71.75,73.70,32
2400
SHILPAMED.NS,Shilpa Medicare Limited,27012011,239.00,246.85,234.00,235.75,2311
SHIVAMAUT.NS,Shivam Autotech Limited,27012011,130.00,133.65,130.00,133.40,1600
SHIVTEX.NS,Shiva Texyarn Limited,27012011,56.80,56.80,54.00,54.45,3250
SHIV-VANI.NS,Shiv-Vani Oil & Gas Exploration Services Limi,27012011,334.00,334.0
0,306.00,311.30,40025
SHLAKSHMI.NS,Shri Lakshmi Cotsyn Limited,27012011,113.00,113.00,107.00,109.70,12
823
SHOPERSTO.NS,Shopper?s Stop Limited,27012011,377.00,377.50,347.05,350.25,181932
SHPRE.NS,Shree Precoated Steels,27012011,8.60,8.90,8.60,8.60,6933
SHREEASHT.NS,Shree Ashtavinayak Cine Vision Limited,27012011,8.20,8.20,8.20,8.20
,5311877
SHREECEM.NS,Shree Cements Ltd,27012011,1740.00,1749.95,1701.05,1708.05,6870
SHREERAMA.NS,SHREERAMA.NS,27012011,6.25,6.40,6.25,6.30,6078
SHRENUJ.NS,Shrenuj & Co Ltd,27012011,38.55,39.75,38.15,38.75,20129
SHREYANIN.NS,Shreyans Industries Ltd,27012011,29.95,29.95,29.80,29.80,8
SHREYAS.NS,Shreyas Shipping & Logistics Limited,27012011,40.00,42.75,39.25,40.05
,28792
SHRIRAMCI.NS,Shriram City Union Finance Limited,27012011,535.00,535.00,530.00,53
0.20,1444
SHRIRAMEP.NS,SHRIRAMEP.NS,27012011,192.80,193.00,183.50,186.40,1941
SHYAMTEL.NS,Shyam Telecom Limited,27012011,52.55,61.35,52.10,59.45,721962
SICAGEN.NS,Sicagen India Limited,27012011,25.00,25.50,24.60,24.75,14526
SICAL.NS,Sical Logistics Limited,27012011,75.10,76.75,74.30,75.85,45309
SIEMENS.NS,Siemens Ltd,27012011,752.00,766.90,736.00,745.50,543981
SIL.NS,SIL.NS,27012011,30.60,30.85,30.60,30.80,1300
SIMBHSUGA.NS,Simbhaoli Sugars Limited,27012011,45.00,47.30,44.05,46.65,41279
SIMPLEX.NS,Simplex Projects Limited,27012011,212.00,219.00,212.00,215.05,491
SIMPLEXIN.NS,Simplex Infrastructures Limited,27012011,335.00,354.80,327.00,348.6
5,67812
SINTEX.NS,Sintex Industries Ltd.,27012011,162.00,163.80,151.60,153.15,1080915
SIRPAPER.NS,The Sirpur Paper Mills Ltd,27012011,51.45,54.20,51.40,53.50,1160
SITASHREE.NS,SITASHREE.NS,27012011,7.00,7.20,6.90,7.05,3621
SIYSIL.NS,Siyaram Silk Mills Ltd,27012011,315.00,328.00,300.00,301.50,1645
SKFINDIA.NS,SKF India Limited,27012011,530.00,542.00,518.00,534.65,7449
SKMEGGPRO.NS,SKM Egg Products Export (India) Ltd.,27012011,13.00,13.35,12.65,12.
80,8670
SKUMARSYN.NS,S. Kumars Nationwide Ltd,27012011,75.50,76.90,72.25,72.95,1771779
SMARTLINK.NS,Smartlink,27012011,53.15,55.15,52.60,53.40,12178
SMSPHARMA.NS,SMS Pharmaceuticals Limited,27012011,190.00,195.90,190.00,191.15,37
21
SOBHA.NS,Sobha Developers Limited,27012011,280.40,284.50,265.25,268.75,91529
SOLARINDS.NS,Solar Industries India Limited,27012011,585.00,585.00,558.25,575.45
,1360
SOMANYCER.NS,Somany Ceramics Limited,27012011,47.80,47.80,42.60,43.20,6523
SOMATEX.NS,Soma Textiles & Industries Ltd.,27012011,9.20,9.20,9.05,9.05,9800
SONASTEER.NS,Sona Koyo Steering Systems Ltd.,27012011,17.50,17.70,16.95,17.00,50
964
SONATSOFT.NS,Sonata Software Ltd,27012011,43.70,43.75,42.60,42.90,96569
SOTL.NS,Sotl,27012011,514.00,518.35,510.00,515.65,553
SOUTHBANK.NS,The South Indian Bank Ltd.,27012011,21.90,22.00,21.30,21.40,2875937
SPARC.NS,Sun Pharma Advanced Research Company Limited,27012011,83.90,84.40,82.90
,83.30,47246
SPENTEX.NS,Spentex Industries Ltd,27012011,18.40,18.40,17.05,17.35,6376
SPIC.NS,Southern Petrochemicals Industries Corporatio,27012011,21.25,21.30,20.30
,20.50,175510
SPICEMOBI.NS,SPICEMOBI.NS,27012011,102.95,102.95,99.10,100.10,18173
SPLIL.NS,SPL Industries Limited,27012011,6.75,6.75,6.10,6.10,436
SRF.NS,SRF Ltd.,27012011,346.20,352.00,342.00,343.70,95381
SRGINFOTE.NS,SRGINFOTE.NS,27012011,0.65,0.70,0.60,0.65,36324
SRHHLINDS.NS,SRHHL Industries Limited,27012011,4.65,5.00,4.65,4.85,3210
SRHHYPOLT.NS,Sree Rayalaseema Hi-Strength Hypo Limited,27012011,53.25,57.05,53.2
5,56.65,378
SRTRANSFI.NS,Shriram Transport Finance Co. Ltd.,27012011,726.15,726.15,717.25,72
1.50,247283
SSWL.NS,Steel Strips Wheels Limited,27012011,306.55,307.20,297.15,298.35,9891
STAR.NS,Strides Arcolab Limited,27012011,404.60,404.60,393.00,399.50,137411
STARPAPER.NS,Star Paper Mills Ltd,27012011,24.75,24.75,24.00,24.10,4584
STCINDIA.NS,The State Trading Corporation of India Limite,27012011,289.00,289.00
,278.00,280.40,32246
STER.NS,Sterlite Industries ( India ) Limited,27012011,179.05,179.65,167.65,169.
40,14477614
STERLINBI.NS,Sterling Biotech Limited,27012011,103.90,103.90,99.35,100.10,498105
STERTOOLS.NS,Sterling Tools Ltd.,27012011,123.00,125.40,122.60,125.00,7769
STINDIA.NS,STI India Ltd,27012011,29.00,29.00,28.40,28.40,2067
STOREONE.NS,Storeone,27012011,21.05,21.65,20.90,21.15,3054
STRTECH.NS,Sterlite Technologies Limited,27012011,62.90,64.45,60.80,61.60,116868
9
SUBEX.NS,Subex Azure Limited,27012011,73.65,73.70,69.05,69.15,2113019
SUBROS.NS,Subros Ltd,27012011,40.85,41.00,39.90,40.00,10344
SUDARSCHE.NS,Sudarshan Chemical Industries Ltd,27012011,665.00,675.10,665.00,675
.10,481
SUJANATOW.NS,Sujana Tower Limited,27012011,37.40,37.65,34.10,37.10,1347282
SUJANAUNI.NS,SUJANAUNI.NS,27012011,6.60,7.10,6.60,6.95,49166
SUNCLAYTO.NS,Sundaram Clayton Limited,27012011,178.00,190.00,174.75,176.40,1471
SUNDARMFI.NS,Sundaram Finance Ltd.,27012011,535.00,537.00,527.00,530.05,1243
SUNDRMBRA.NS,Sundaram Brake Linings Ltd.,27012011,180.00,184.95,175.10,175.90,16
14
SUNDRMFAS.NS,Sundaram Fasteners Ltd,27012011,55.60,56.00,54.35,54.85,36382
SUNFLAG.NS,Sunflag Iron And Steel Company Limited,27012011,28.25,28.25,25.75,26.
90,88238
SUNILHITE.NS,SUNIL HITECH ENGR. LTD,27012011,116.15,116.95,113.50,113.85,9002
SUNPHARMA.NS,Sun Pharmaceuticals Industries Ltd,27012011,479.95,480.65,458.10,46
1.45,1078895
SUNTECK.NS,Suntech Realty Limited,27012011,496.10,504.95,495.10,495.55,32721
SUNTV.NS,Sun TV Network Limited,27012011,504.20,509.00,495.10,498.05,152988
SUPER.NS,Super Sales India Limited,27012011,331.00,333.00,331.00,332.55,250
SUPERSPIN.NS,Super Spinning Mills Ltd,27012011,13.30,15.50,13.30,14.95,88243
SUPPETRO.NS,Supreme Petrochem Ltd,27012011,60.40,63.20,57.00,58.75,84320
SUPRAJIT.NS,Suprajit Engineering Limited,27012011,22.20,22.65,21.85,22.00,23408
SUPREMEIN.NS,Supreme Industries Ltd,27012011,226.00,226.00,209.45,212.75,10805
SUPREMETE.NS,SUPREMETE.NS,27012011,13.45,14.00,13.45,13.45,1605
SURAJDIAM.NS,Su-Raj Diamonds (India) Ltd.,27012011,50.20,51.20,49.25,49.45,14520
SURANACOR.NS,SURANACOR.NS,27012011,116.75,119.90,110.80,113.20,2973
SURANAIND.NS,Surana Industries Limited,27012011,257.00,257.00,257.00,257.00,5
SURYAJYOT.NS,Suryajyoti Spinning Mills Limied,27012011,39.50,42.40,39.50,40.00,8
6363
SURYALAXM.NS,Suryalakshmi Cotton Mills Limited,27012011,110.00,116.40,110.00,114
.15,24663
SURYAPHAR.NS,Surya Pharmaceutical Limited,27012011,26.45,26.85,25.20,25.65,17705
4
SURYAROSN.NS,Surya Roshni Ltd,27012011,107.15,107.15,105.80,106.80,62560
SUTLEJTEX.NS,Sutlej Textiles and Industries Limited,27012011,300.00,302.00,281.0
0,283.95,38281
SUVEN.NS,Suven Life Sciences Limited,27012011,21.80,21.90,20.75,21.05,199893
SUZLON.NS,Suzlon Energy Limited,27012011,51.90,52.10,49.65,50.15,14513661
SWARAJENG.NS,Swaraj Engines Ltd,27012011,455.00,463.90,447.00,454.40,1996
SYNCOM.NS,Syncom Healthcare Limited,27012011,41.00,41.30,38.85,39.30,51259
SYNDIBANK.NS,Syndicate Bank,27012011,108.20,108.95,102.25,104.15,1921991
TAINWALCH.NS,Tainwala Chemical and Plastic (I) Ltd,27012011,20.25,22.00,20.20,20
.25,1010
TAJGVK.NS,Taj GVK Hotels & Resorts Limited,27012011,120.15,121.85,116.30,118.20,
6092
TAKE.NS,Take Solutions Limited,27012011,31.95,32.30,31.10,31.35,55537
TALBROAUT.NS,Talbros Automotive Componets Limited,27012011,63.50,65.45,63.50,64.
00,1201
TANLA.NS,Tanla Solutions Limited,27012011,20.30,20.80,19.75,20.00,245684
TANTIACON.NS,TANTIACON.NS,27012011,78.20,81.00,78.20,79.05,2304
TATACHEM.NS,Tata Chemicals Ltd.,27012011,373.00,376.95,348.05,351.60,996829
TATACOFFE.NS,Tata Coffee Limited,27012011,723.00,761.30,717.20,749.35,3774719
TATACOMM.NS,TATACOMM.NS,27012011,260.55,260.55,238.10,241.20,230722
TATAELXSI.NS,Tata Elxsi (India) Ltd,27012011,269.00,271.80,262.00,263.55,102228
TATAINVES.NS,Tata Investment Corporation Ltd.,27012011,536.10,544.00,536.00,540.
45,11456
TATAMETAL.NS,Tata Metaliks Ltd,27012011,127.50,134.90,125.05,128.20,202991
TATAMOTOR.NS,Tata Motors Limited,27012011,1181.95,1199.50,1171.00,1195.85,416591
1
TATAMTRDV.NS,Tata Motors Limited,27012011,713.35,732.90,705.15,710.50,393451
TATAPOWER.NS,Tata Power Co. Ltd.,27012011,1309.00,1327.90,1285.25,1296.60,265041
TATASPONG.NS,Tata Sponge Iron Ltd.,27012011,369.80,372.85,356.00,359.20,16167
TATASTEEL.NS,Tata Steel Limited,27012011,657.20,660.40,647.30,650.10,5277240
TCI.NS,Transport Corporation of India Limited,27012011,112.85,113.85,110.15,112.
05,30776
TCIFINANC.NS,TCI Finance Limited,27012011,107.35,107.35,107.35,107.35,6772
TCS.NS,Tata Consultancy Services Limited,27012011,1187.55,1209.95,1181.60,1199.4
0,2357059
TECHM.NS,Tech Mahindra Limited,27012011,696.90,699.00,666.20,675.65,320578
TELEDATAI.NS,Teledata Informatics Limited,27012011,0.65,0.70,0.60,0.65,1419489
TEXMACOLT.NS,Texmaco Limited,27012011,49.40,50.20,46.30,46.60,1152411
TFCILTD.NS,Tourism Finance Corpn of India Ltd,27012011,33.90,33.90,32.80,33.00,3
2082
TFL.NS,Transwarranty Finance Limited,27012011,20.50,21.25,20.10,20.20,2170
THANGAMAY.NS,Thangamayil Jewellery Limited,27012011,160.60,165.90,155.30,159.55,
64984
THEMISMED.NS,Themis Medicare Limited,27012011,239.50,248.00,239.00,247.00,50
THERMAX.NS,Thermax Ltd,27012011,716.00,728.00,698.00,700.45,133276
THIRUSUGA.NS,Thiru Arooran Sugars Limited,27012011,161.10,178.70,161.10,169.00,1
512
THOMASCOO.NS,Thomas Cook (India) Ltd,27012011,53.35,55.50,53.35,53.60,61439
TIDEWATER.NS,Tide Water Oil Co. (India) Limited,27012011,7599.00,7699.95,7400.00
,7441.30,2509
TIIL.NS,Technocraft Industries (India) Limited,27012011,65.45,68.75,65.00,65.20,
5822
TIL.NS,TIL Ltd,27012011,645.00,645.00,606.25,610.85,1975
TIMETECHN.NS,Time Technoplast Limited,27012011,51.00,51.10,49.10,50.20,98554
TIMKEN.NS,Timken India Limited,27012011,172.65,194.00,172.65,180.35,1740055
TINPLATE.NS,The Tinplate Company of India Limited,27012011,69.90,72.90,69.90,70.
75,203857
TIPSINDLT.NS,TIPS Industries Limited,27012011,32.60,33.90,32.60,32.95,3640
TIRUMALCH.NS,Thirumalai Chemicals Ltd,27012011,116.70,118.00,116.20,117.15,1655
TITAN.NS,Titan Industries Ltd.,27012011,3634.00,3634.05,3542.00,3565.75,197743
TNPETRO.NS,Tamilnadu PetroProducts Ltd.,27012011,18.50,18.50,17.70,17.75,19256
TNPL.NS,Tamil Nadu Newsprint & Papers Ltd,27012011,140.10,142.50,136.80,137.20,2
4568
TNTELE.NS,Tamilnadu Telecommunication Ltd,27012011,7.30,7.55,7.30,7.40,900
TODAYS.NS,Todays Writing Products Limited,27012011,11.30,11.45,10.85,11.05,8814
TOKYOPLAS.NS,Tokyo Plast International Ltd,27012011,11.60,11.65,11.60,11.65,2
TORNTPHAR.NS,Torrent Pharmaceuticals Ltd.,27012011,590.35,595.00,590.00,590.00,3
0245
TORNTPOWE.NS,Torrent Power Limited,27012011,235.15,238.00,230.55,234.80,74374
TRENT.NS,Trent Ltd.,27012011,900.00,909.00,862.00,868.45,11017
TRF.NS,TRF Limited,27012011,544.95,544.95,530.05,532.70,2626
TRICOM.NS,Tricom India Limited,27012011,17.75,18.40,16.85,17.20,89920
TRIGYN.NS,Trigyn Technologies Limited,27012011,22.75,22.75,21.60,21.80,9419
TRIL.NS,Transformers And Rectifiers (India) Limited,27012011,320.00,325.00,311.6
0,314.70,4356
TRIVENI.NS,Triveni Engineering & Industries Limited,27012011,96.10,97.30,90.25,9
2.05,586754
TTKHEALTH.NS,TTK Healthcare Limited,27012011,439.85,440.95,405.10,409.65,114898
TTKPRESTI.NS,TTK Prestige Ltd.,27012011,1863.70,1869.00,1776.55,1798.80,339082
TTL.NS,T T Limited,27012011,35.00,37.20,35.00,36.20,12501
TTML.NS,Tata Teleservices (Maharashtra) Limited,27012011,18.60,18.75,17.65,17.75
,4900293
TUBEINVES.NS,Tube Investments of India Ltd,27012011,148.80,148.80,140.50,141.80,
16670
TULIP.NS,Tulip IT Services Limited,27012011,174.00,174.00,159.00,162.45,464909
TULSI.NS,TULSI.NS,27012011,21.60,22.55,21.55,22.25,223603
TV-18.NS,Television Eighteen India Ltd.,27012011,77.25,81.80,76.05,80.10,4445882
TVSELECT.NS,TVS Electronics Limited,27012011,23.90,24.45,23.60,23.65,1860
TVSMOTOR.NS,TVS Motor Company Limited,27012011,60.45,60.45,56.30,57.25,3272271
TVSSRICHA.NS,TVS Srichakra Ltd,27012011,261.00,273.00,261.00,263.00,2356
TVTODAY.NS,TV Today Network Limited,27012011,64.05,66.20,63.80,64.45,50120
TWL.NS,TWL.NS,27012011,482.00,498.85,482.00,487.35,252721
UBENGG.NS,UB Engineering Ltd.,27012011,141.00,144.00,139.10,139.45,43235
UBHOLDING.NS,UBHOLDING.NS,27012011,265.20,267.70,255.70,258.75,56182
UBL.NS,United Breweries Limited,27012011,483.00,488.60,435.50,449.95,105384
UCALFUEL.NS,Ucal Fuel Systems Ltd,27012011,70.50,78.45,70.00,72.95,585517
UCOBANK.NS,UCO Bank,27012011,108.00,110.80,106.80,108.60,5869982
UFLEX.NS,UFLEX Limited,27012011,176.45,176.90,167.00,167.40,420811
ULTRACEMC.NS,UltraTech Cement Limited,27012011,1030.00,1030.00,988.00,1004.85,23
5938
UNICHEMLA.NS,Unichem Laboratories Ltd,27012011,203.90,203.90,195.35,197.10,38994
UNIENTER.NS,Uniphos Enterprises Limited,27012011,34.00,34.45,33.10,33.25,998
UNIONBANK.NS,Union Bank of India,27012011,337.50,340.00,318.60,323.35,573540
UNIPHOS.NS,United Phosphorous Limited,27012011,155.70,156.40,148.00,149.35,20516
08
UNIPLY.NS,Uniply Industries Limited,27012011,13.85,15.30,13.85,14.60,3106
UNITECH.NS,Unitech Ltd,27012011,56.50,57.00,52.90,53.30,20179352
UNITEDTEA.NS,United Nilgiri Tea Limited,27012011,144.00,144.00,138.10,138.10,100
0
UNITY.NS,Unity Infraprojects Limited,27012011,89.65,89.65,86.25,87.05,5427
UNIVCABLE.NS,Universal Cables Ltd,27012011,83.45,83.45,83.45,83.45,100
UPERGANGE.NS,Upper Ganges Sugar & Industries Ltd,27012011,52.00,52.55,47.65,48.3
5,2746
USHAMART.NS,Usha Martin Limited,27012011,64.20,64.20,60.00,60.50,532937
UTISUNDER.NS,UTI Mutual Fund,27012011,952.00,952.00,821.10,914.99,27
UTTAMSTL.NS,Uttam Galva Steels Limited,27012011,129.90,129.90,125.15,125.60,2631
5
UTTAMSUGA.NS,Uttam Sugar Mills Limited,27012011,43.75,45.00,43.75,44.25,9334
UTVSOF.NS,UTV Software Communications Limited,27012011,523.85,543.95,520.00,534.
20,139994
VAIBHAVGE.NS,Vaibhav Gems Limited,27012011,22.10,23.80,22.10,22.95,1107
VAKRANSOF.NS,Vakrangee Softwares Limited,27012011,303.00,306.95,296.00,299.35,16
763
VALECHAEN.NS,Valecha Engineering Limited,27012011,122.00,122.40,115.10,116.00,76
023
VALUEIND.NS,VALUEIND.NS,27012011,23.75,24.20,22.10,23.50,13065
VARDHACRL.NS,Vardhman Acrylics Limited,27012011,10.80,10.95,10.60,10.60,88183
VARDMNPOL.NS,Vardhman Polytex Limited,27012011,64.60,70.00,63.35,64.00,1999
VARUN.NS,Varun Industries Limited,27012011,210.30,220.00,209.05,216.65,100071
VARUNSHIP.NS,Varun Shipping Co. Ltd.,27012011,30.50,30.70,29.95,30.05,90901
VASCONEQ.NS,Vascon Engineers Limited,27012011,121.00,121.90,119.40,119.50,5965
VENKEYS.NS,Venky's (India) Limited,27012011,682.50,696.90,663.75,665.55,38860
VENUSREM.NS,Venus Remedies Limited,27012011,244.00,258.70,242.00,246.30,4943
VESUVIUS.NS,Vesuvius India Ltd,27012011,300.10,304.75,297.50,299.75,431
VGUARD.NS,VGUARD.NS,27012011,176.45,176.45,170.95,171.60,39379
VHL.NS,Vardhman Holdings Limited,27012011,485.00,485.00,485.00,485.00,1
VICEROY.NS,Viceroy Hotels Limited,27012011,33.75,34.95,32.70,33.70,35679
VIDEOIND.NS,Videocon Industries Limited,27012011,213.50,215.40,210.00,211.15,582
759
VIJAYABAN.NS,Vijaya Bank,27012011,91.00,92.90,89.35,89.80,2769877
VIJSHAN.NS,VIJSHAN.NS,27012011,27.25,27.40,26.00,26.50,2192
VIKASHMET.NS,Vikash Metal & Power Limited,27012011,15.05,15.50,15.05,15.25,5105
VIMTALABS.NS,Vimta Labs Limited,27012011,29.85,29.85,29.00,29.00,8370
VINATIORG.NS,Vinati Organics Limited,27012011,79.00,79.00,74.55,75.50,53187
VINDHYATE.NS,Vindhya Telelinks Ltd.,27012011,237.30,239.00,232.60,234.45,1183
VINYLINDI.NS,Vinyl Chemicals (India) Limited,27012011,13.00,13.30,11.05,12.90,67
64
VIPIND.NS,VIP Industries Ltd.,27012011,611.40,622.20,593.10,598.95,861574
VIPUL.NS,Vipul Limited,27012011,17.70,17.70,15.90,16.40,1620
VISAKAIND.NS,Visaka Industries Ltd.,27012011,123.80,123.80,120.10,120.15,2288
VISASTEEL.NS,Visa Steel Limited,27012011,44.10,45.65,44.10,44.50,370475
VISESHINF.NS,Visesh Infotecnics Limited,27012011,8.50,8.50,8.50,8.50,15680
VISHALRET.NS,Vishal Retail Limited,27012011,31.00,31.20,30.10,30.30,35232
VISUINTL.NS,Visu International Limited,27012011,3.55,3.65,3.55,3.60,83165
VIVIMEDLA.NS,Vivimed Labs Limited,27012011,283.40,287.00,272.30,275.65,19330
VLSFINANC.NS,VLS Finance Ltd.,27012011,16.00,16.20,15.75,15.75,11442
VOLTAMP.NS,Voltamp Transformers Limited,27012011,700.00,717.95,700.00,701.95,564
5
VOLTAS.NS,Voltas Ltd.,27012011,216.00,219.80,207.00,212.90,1614905
VSTIND.NS,VST Industries Ltd.,27012011,669.00,670.00,652.10,657.15,664
VTL.NS,Vardhman Textiles Limited,27012011,289.95,303.30,288.10,293.35,29912
WABCO-TVS.NS,WABCO-TVS (INDIA) Limited,27012011,975.00,975.00,951.20,966.55,937
WALCHANNA.NS,Walchandnagar Industries Ltd,27012011,146.70,147.65,145.00,145.55,2
1720
WANBURY.NS,Wanbury Limited,27012011,38.50,42.40,38.50,39.85,81002
WEBELSOLA.NS,Webel-SL Energy Systems Limited,27012011,88.90,90.75,86.50,86.60,17
841
WEIZMANIN.NS,Weizmann Ltd,27012011,16.60,17.85,16.55,16.95,3651
WELSPUNIN.NS,Welspun India Limited,27012011,49.00,49.50,46.60,47.55,103090
WENDT.NS,Wendt (India) Ltd.,27012011,1135.95,1136.00,1070.00,1085.40,496
WHEELS.NS,Wheels India Ltd,27012011,234.05,240.85,226.05,230.10,1739
WHIRLPOOL.NS,Whirpool Of India Limited,27012011,250.05,254.00,250.00,252.65,1891
6
WILLAMAGO.NS,Williamson Magor & Co Ltd,27012011,55.00,55.00,53.40,53.95,3030
WINDSOR.NS,Windsor Machines Limited,27012011,76.00,78.75,76.00,76.85,6498
WINSOMYAR.NS,Winsome Yarns Ltd,27012011,2.60,2.60,2.40,2.40,376939
WIPRO.NS,Wipro Ltd,27012011,450.00,450.00,434.05,438.65,2961526
WOCKPHARM.NS,Wockhardt Limited,27012011,376.25,380.00,364.05,366.60,44102
WSI.NS,W S Industries (I) Ltd,27012011,30.80,30.80,27.35,27.60,2337
WSTCSTPAP.NS,West Coast Paper Mills Ltd,27012011,80.65,83.50,80.65,82.20,43439
WWIL.NS,Wire and Wireless (India) Limited,27012011,11.20,11.60,10.90,11.10,29677
12
WYETH.NS,Wyeth Limited,27012011,809.00,813.00,800.00,811.50,2054
XPROINDIA.NS,Xpro India Limited,27012011,63.00,63.00,58.60,59.20,17888
YESBANK.NS,Yes Bank Limited,27012011,278.95,280.70,262.70,264.90,3789157
ZEEL.NS,Zee Entertainment Enterprises Ltd,27012011,124.25,124.70,115.70,117.95,3
022428
ZEENEWS.NS,Zee News Limited,27012011,13.45,13.45,12.90,13.00,623701
ZENITHBIR.NS,Zenith Birla (India) Limited,27012011,9.90,9.90,9.40,9.50,63760
ZENITHCOM.NS,Zenith Computers Limited,27012011,23.30,24.30,22.00,23.95,6165
ZENITHEXP.NS,Zenith Exports Ltd.,27012011,51.30,53.20,51.25,53.20,220
ZENITHINF.NS,Zenith Infotech Ltd.,27012011,162.00,172.85,162.00,170.20,2641
ZENSARTEC.NS,Zensar Technologies Limited,27012011,168.20,171.70,164.60,165.30,19
635
ZICOM.NS,Zicom Electronic Security Systems Limited,27012011,45.70,45.70,44.00,44
.40,26252
ZODIACLOT.NS,Zodiac Clothing Company Ltd,27012011,353.80,359.95,353.00,355.10,47
0
ZODJRDMKJ.NS,Zodiac JRD- MKJ Ltd,27012011,23.25,24.60,23.00,24.45,185
ZUARIAGRO.NS,Zuari Industries Ltd.,27012011,632.05,643.80,628.00,634.40,15929
ZYDUSWELL.NS,Zydus Wellness Limited,27012011,608.80,608.80,577.95,582.60,10966
ZYLOG.NS,Zylog Systems Limited,27012011,413.30,413.75,395.00,400.40,94316
20MICRONS.NS,20 Microns Limited,28012011,41.35,42.50,39.20,41.55,14501
3IINFOTEC.NS,3I Infotech Limited,28012011,53.50,53.50,50.85,51.35,809698
3MINDIA.NS,3M India Limited,28012011,3670.00,3685.00,3550.00,3599.00,297
AARTIDRUG.NS,Aarti Drugs Ltd.,28012011,138.00,141.90,133.00,134.60,4991
AARTIIND.NS,Aarti Industries Ltd.,28012011,58.80,58.80,53.00,54.85,24933
AARVEEDEN.NS,Aarvee Denims & Exports Limited,28012011,77.00,77.00,64.30,66.70,19
81
ABAN.NS,Aban Offshore Ltd.,28012011,693.00,693.05,662.40,674.35,624839
ABB.NS,ABB Limited,28012011,724.00,724.00,700.00,706.25,53618
ABBOTINDI.NS,Abbott India Limited,28012011,1215.00,1218.00,1190.25,1207.30,10053
ABCIL.NS,Aditya Birla Chemicals (India) Limited,28012011,139.25,139.80,130.00,13
0.70,16000
ABGSHIP.NS,ABG Shipyard Limited,28012011,351.00,362.30,334.20,354.80,857753
ABHISHEK.NS,Abhishek Corporation Limited,28012011,15.00,16.00,14.00,15.45,7294
ABIRLANUV.NS,Aditya Birla Nuvo Limited,28012011,745.05,762.00,736.25,752.00,9261
9
ABSHEKIND.NS,Abhishek Industries Limited,28012011,15.30,15.30,14.20,14.35,76635
ACC.NS,ACC Limited,28012011,1028.75,1028.75,985.00,992.15,390918
ACE.NS,Action Construction Equipment Limited,28012011,49.55,50.30,44.05,47.85,18
6519
ACKRUTI.NS,Ackruti City Limited,28012011,232.00,236.70,220.00,222.75,53402
ADANIENT.NS,Adani Enterprises Limited,28012011,610.00,614.00,572.95,576.80,90517
9
ADANIPOWE.NS,Adani Power Limited,28012011,126.25,126.55,121.55,123.35,1538600
ADHUNIK.NS,Adhunik Metaliks Limited,28012011,113.00,113.00,89.00,90.70,80636
ADORWELD.NS,Ador Welding Limited,28012011,178.00,187.60,173.00,181.30,8455
ADSL.NS,Allied Digital Services Limited,28012011,165.00,167.00,153.10,155.35,440
34
ADVANIHOT.NS,Advani Hotels & Resorts (India) Limited,28012011,36.75,37.35,35.00,
36.75,4588
ADVANTA.NS,Advanta India Limited,28012011,341.00,347.00,322.10,342.60,17893
AEGISCHEM.NS,Aegis Logistics Limited,28012011,293.00,293.00,284.10,287.85,57467
AFL.NS,Accel Frontline Limited,28012011,46.20,48.45,46.00,46.75,4126
AFTEK.NS,Aftek Limited,28012011,14.70,14.70,13.40,13.65,307016
AGRODUTCH.NS,Agro Dutch Industries Limited,28012011,12.95,13.40,12.40,12.55,3448
9
AHLUCONT.NS,Ahluwalia Cont Ind Limited,28012011,144.10,145.00,135.05,137.90,1416
90
AHMEDFORG.NS,Ahmednagar Forgings Ltd,28012011,141.30,142.00,134.00,136.30,24370
AIAENG.NS,AIA Engineering Limited,28012011,391.95,397.90,375.50,393.40,9938
AICHAMP.NS,AICHAMP.NS,28012011,30.00,30.00,30.00,30.00,100
AJANTPHAR.NS,Ajanta Pharma Limited,28012011,218.90,226.00,201.90,208.05,358023
AJMERA.NS,Ajmera Realty & Infra India Limited,28012011,178.10,180.00,172.35,173.
90,34779
AKSHOPTFB.NS,Aksh Optifibre Limited,28012011,12.00,12.40,10.85,11.00,298397
ALBK.NS,Allahabad Bank,28012011,211.00,213.50,195.65,201.30,3239648
ALCHEM.NS,Alchemist Ltd,28012011,240.35,241.00,240.00,240.20,100512
ALEMBICLT.NS,Alembic Limited,28012011,67.50,69.45,66.00,69.00,293386
ALFALAVAL.NS,Alfa Laval India Ltd,28012011,1185.05,1195.00,1185.00,1185.50,628
ALKALI.NS,Alkali Metals Limited,28012011,67.05,68.80,62.10,63.65,25979
ALKYLAMIN.NS,Alkyl Amines Chemicals Ltd.,28012011,80.00,83.00,79.10,80.15,152
ALLCARGO.NS,Allcargo Global Logistics Limited,28012011,138.80,138.80,128.80,130.
65,15776
ALLSEC.NS,Allsec Technologies Limited,28012011,32.50,34.00,31.10,31.40,3002
ALMONDZ.NS,Almondz Global Securities Limited,28012011,37.15,38.25,37.15,37.25,48
15
ALOKTEXT.NS,Alok Industries Limited,28012011,27.40,27.40,25.55,26.00,17257248
ALPA.NS,Alpa Laboratories Limited,28012011,13.35,13.35,12.50,12.85,9705
ALPHAGEO.NS,Alphageo (India) Limited,28012011,152.50,157.00,152.50,154.45,4038
ALPSINDUS.NS,Alps Industries Ltd.,28012011,5.05,5.30,4.90,5.15,75021
AMARAJABA.NS,Amara Raja Batteries Ltd,28012011,175.95,176.20,164.35,168.25,68145
AMARAJABA.NS,Amara Raja Batteries Ltd,28012011,175.95,176.20,164.35,168.25,68145
AMARJOTHI.NS,Amarjothi Spinning Mills,28012011,52.45,56.00,49.90,55.55,10278
AMBIKCO.NS,Ambika Cotton Mills Limited,28012011,212.00,217.00,209.10,214.80,1209
7
AMBUJACEM.NS,Ambuja Cements Ltd,28012011,131.90,131.90,127.10,127.95,972039
AMDIND.NS,AMDIND.NS,28012011,22.00,22.00,20.45,20.80,19398
AMRUTANJA.NS,Amrutajan Health Limited,28012011,654.00,658.95,612.10,619.45,8882
AMTEKAUTO.NS,Amtek Auto Ltd,28012011,133.00,133.00,121.50,123.55,441879
AMTEKINDI.NS,Amtek India Limited,28012011,84.60,85.20,76.35,77.95,335475
ANANTRAJ.NS,Anant Raj Industries Limited,28012011,99.90,102.45,94.15,100.80,3439
26
ANDHRABAN.NS,Andhra Bank,28012011,131.20,139.40,130.15,137.75,3051204
ANDHRSUGA.NS,The Andhra Sugars Ltd,28012011,107.00,107.90,101.70,104.00,9456
ANIKINDS.NS,ANIKINDS.NS,28012011,49.80,49.80,46.40,46.65,9084
ANKURDRUG.NS,Ankur Drugs And Pharma Limited,28012011,81.95,82.00,77.25,78.35,183
312
ANSALHSG.NS,Ansal Housing and Construction Limited,28012011,48.00,48.45,40.00,45
.00,139346
ANTGRAPHI.NS,Antarctica Ltd,28012011,0.35,0.40,0.35,0.35,283765
APARINDS.NS,Apar Industries Limited,28012011,219.00,219.00,210.05,210.85,13193
APCOTEXIN.NS,Apcotex Industries Limited,28012011,145.65,145.65,135.00,136.35,363
7
APIL.NS,Alstom Projects India Limited,28012011,588.00,589.00,560.50,568.55,59939
APOLLOHOS.NS,Apollo Hospitals Enterprise Ltd,28012011,475.60,491.25,472.50,482.7
0,19846
APOLLOTYR.NS,Apollo Tyres Ltd,28012011,53.65,53.75,50.30,51.15,5313702
APPAPER.NS,The Andhra Pradesh Paper Mills Limited,28012011,136.10,152.00,131.25,
138.40,68645
APTECHT.NS,Aptech Limited,28012011,118.00,118.80,112.00,114.10,188972
AQUA.NS,Aqua Logistics Limited,28012011,30.60,31.00,26.60,27.35,744859
ARCHIDPLY.NS,Archidply Industries Limited,28012011,23.60,23.65,20.70,21.35,17616
ARCHIES.NS,Archies Limited,28012011,44.80,45.50,43.55,44.10,275572
ARIES.NS,Aries Agro Limited,28012011,119.00,119.00,109.00,111.75,12479
ARIHANT.NS,Arihant Foundations & Housing Ltd,28012011,84.10,84.10,80.00,81.10,12
9
ARL.NS,Arvind Remedies Limited,28012011,2.10,2.15,2.05,2.10,363369
AROGRANIT.NS,Aro Granite Industries Limited,28012011,44.10,46.90,43.00,43.35,449
2
ARROWTEX.NS,Arrow Textiles Limited,28012011,11.00,11.65,10.60,10.60,2561
ARSHIYA.NS,Arshiya International Limited,28012011,216.00,232.00,203.80,204.55,24
577
ARVIND.NS,Arvind Limited,28012011,65.00,66.20,62.50,64.90,3410453
ASAHIINDI.NS,Asahi India Glass Limited,28012011,90.35,92.00,88.00,89.45,122508
ASAL.NS,Automotive Stampings and Assemblies Limited,28012011,80.00,84.90,78.00,8
1.05,1551
ASHAPURMI.NS,Ashapura Minechem Ltd,28012011,33.80,34.45,32.00,32.45,42075
ASHIMASYN.NS,Ashima Limited,28012011,6.00,6.00,5.75,6.00,4610
ASHOKLEY.NS,Ashok Leyland Ltd,28012011,58.45,58.45,52.30,56.30,7219951
ASIANELEC.NS,Asian Electronics Ltd,28012011,17.40,17.55,16.50,16.85,60690
ASIANPAIN.NS,Asian Paints Limited,28012011,2646.90,2646.90,2550.00,2579.10,27342
0
ASIANTILE.NS,Asian Granito India Limited,28012011,47.45,49.60,46.00,46.25,9790
ASIL.NS,Amit Spinning Industries Limited,28012011,4.90,5.00,4.90,5.00,3650
ASSAMCO.NS,Assam Company Limited,28012011,18.75,19.00,17.50,17.65,643400
ASTEC.NS,Astec LifeSciences Limited,28012011,52.05,55.80,52.05,53.50,24175
ASTRAL.NS,Astral Poly Technik Limited,28012011,146.00,146.50,131.60,137.00,6250
ASTRAMICR.NS,Astra Microwave Products Limited,28012011,44.50,44.70,41.10,42.00,1
95889
ASTRAZEN.NS,AstraZeneca Pharma India Limited,28012011,1232.00,1239.00,1213.00,12
39.00,87
ATFL.NS,Agro Tech Foods Limited,28012011,345.00,360.00,329.00,333.75,22013
ATLANTA.NS,Atlanta Limited,28012011,85.85,85.85,80.35,81.20,195011
ATLASCYCL.NS,Atlas Cycles (Haryana) Ltd,28012011,249.25,249.25,226.25,228.35,116
261
ATUL.NS,Atul Ltd.,28012011,181.55,188.00,167.00,178.40,346112
AURIONPRO.NS,Aurionpro Solutions Limited,28012011,220.00,220.00,212.05,212.05,82
0
AUROPHARM.NS,Aurobindo Pharma Ltd,28012011,1250.00,1250.00,1151.35,1177.15,17336
7
AUSOMENT.NS,Ausoment,28012011,40.00,40.00,40.00,40.00,1600
AUSTRAL.NS,Austral Coke & Projects Limited,28012011,4.10,4.10,3.80,3.85,633699
AUTOAXLES.NS,Automative Axles Ltd,28012011,378.20,395.50,350.10,358.95,33813
AUTOIND.NS,Autoline Industries Limited,28012011,185.20,186.95,161.55,163.70,1438
89
AUTOLITIN.NS,Autolite (India) Limited,28012011,19.65,21.50,19.65,21.25,857
AVENTIS.NS,Aventis Pharma Limited,28012011,1806.20,1883.00,1806.20,1867.15,8462
AVTNPL.NS,AVT Natural Products Limited,28012011,113.00,119.40,113.00,116.95,1698
AXISBANK.NS,Axis Bank Limited,28012011,1300.00,1304.40,1243.45,1253.50,2604734
BAGFILMS.NS,B.A.G Films and Media Limited,28012011,9.30,9.30,7.80,8.80,320101
BAJAJ-AUT.NS,BAJAJ-AUT.NS,28012011,1289.00,1289.00,1245.00,1260.65,476550
BAJAJELEC.NS,Bajaj Electricals Limited,28012011,219.95,222.00,216.25,217.95,5243
0
BAJAJFINS.NS,BAJAJFINS.NS,28012011,410.70,419.85,410.00,415.25,27424
BAJAJHIND.NS,Bajaj Hindusthan Ltd,28012011,91.00,91.30,84.30,85.70,2213540
BAJAJHLDN.NS,BAJAJHLDN.NS,28012011,725.95,743.00,714.00,738.00,80250
BALAJITEL.NS,Balaji Telefilms Ltd.,28012011,36.50,36.50,33.50,34.25,249313
BALAMINES.NS,Balaji Amines Limited,28012011,44.65,46.50,42.00,42.65,57244
BALKRISIN.NS,Balkrishna Industries Limited,28012011,122.90,125.95,118.00,119.00,
302027
BALLARPUR.NS,BALLARPUR.NS,28012011,33.50,33.75,32.00,32.45,637016
BALMLAWRI.NS,Balmer Lawrie & Co. Ltd,28012011,548.00,550.00,531.00,542.20,10495
BALPHARMA.NS,Bal Pharma Limited,28012011,27.70,28.30,26.85,27.90,15789
BALRAMCHI.NS,Balrampur Chini Mills Ltd,28012011,75.55,76.60,72.15,72.55,2723650
BANARISUG.NS,Bannari Amman Sugars Ltd,28012011,752.40,778.70,725.00,730.85,743
BANCOINDI.NS,Banco Products (I) Ltd,28012011,78.50,78.60,75.10,75.30,4059
BANG.NS,BANG.NS,28012011,38.45,39.20,36.00,36.65,10604
BANKBAROD.NS,Bank of Baroda,28012011,847.75,854.00,825.10,834.30,935878
BANKBEES.NS,Benchmark Asset Management Company Pvt. Ltd.,28012011,1076.06,1088.7
0,1059.00,1067.11,1775
BANKINDIA.NS,Bank of India,28012011,460.10,460.10,432.60,437.80,1354903
BANSWRAS.NS,Banswara Syntex Limited,28012011,134.50,136.00,133.00,133.85,24103
BARTRONIC.NS,Bartronics India Limited,28012011,76.90,76.90,71.75,72.70,266562
BASF.NS,BASF India Ltd,28012011,590.85,590.85,575.05,581.50,5224
BASML.NS,Bannari Amman Spinning Mills Limited,28012011,112.35,122.70,112.00,116.
05,2615
BATAINDIA.NS,Bata India Ltd,28012011,347.00,348.90,322.00,330.70,187226
BATLIBOI.NS,Batliboi Limited,28012011,26.45,27.20,26.45,27.00,140
BAYERCROP.NS,Bayer Cropscience Limited,28012011,779.40,791.00,740.00,752.55,4586
BBL.NS,Bharat Bijlee Ltd.,28012011,962.00,962.00,921.00,927.10,3844
BBTC.NS,Bombay Burmah Trading Corp. Ltd,28012011,463.00,463.00,414.00,430.45,106
17
BEL.NS,Bharat Electronics Ltd,28012011,1714.00,1723.75,1627.15,1685.70,74525
BEML.NS,Bharat Earth Movers Ltd,28012011,910.00,915.85,875.15,887.70,27893
BEPL.NS,Bhansali Engineering Polymers Ltd,28012011,36.50,36.50,35.75,35.85,1000
BERGEPAIN.NS,Berger Paints (I) Ltd,28012011,90.10,91.95,88.00,88.80,112902
BFUTILITI.NS,BF Utilities Limited,28012011,760.00,760.00,695.50,711.65,340458
BGRENERGY.NS,BGR Energy Systems Limited,28012011,615.90,616.95,565.00,575.35,245
673
BHAGWATIH.NS,Bhagwati Banquets and Hotels Limited,28012011,110.00,110.00,99.00,1
01.95,8162
BHAGYNAGA.NS,Bhagyanagar India Limited,28012011,23.90,24.90,21.25,21.70,77395
BHARATFOR.NS,Bharat Forge Co. Ltd,28012011,342.00,352.45,323.45,345.00,938520
BHARATGEA.NS,Bharat Gears Ltd,28012011,59.80,59.80,55.80,56.50,1057
BHARATRAS.NS,Bharat Rasayan Ltd,28012011,82.50,82.50,74.50,78.55,4135
BHARTIART.NS,Bharti Airtel Limited,28012011,327.90,332.25,322.50,327.25,3691854
BHARTISHI.NS,Bharati Shipyard Limited,28012011,177.60,178.70,167.45,170.55,12081
7
BHEL.NS,Bharat Heavy Electricals Ltd,28012011,2221.30,2235.00,2131.55,2152.15,59
7463
BHUSANSTL.NS,Bhushan Steel Limited,28012011,409.90,411.00,387.20,390.50,621404
BIL.NS,Bhartiya International Limited,28012011,70.00,70.60,68.40,69.30,17778
BILPOWER.NS,Bilpower Limited,28012011,128.00,129.90,116.30,118.75,51652
BIMETAL.NS,Bimetal Bearings Limited,28012011,278.75,278.75,274.00,274.00,186
BINANICEM.NS,Binani Cement Limited,28012011,89.25,90.55,87.55,89.30,161440
BINANIIND.NS,Binani Industries Limited,28012011,232.95,232.95,222.50,226.30,2428
30
BINDALAGR.NS,Oswal Chemicals & Fertilizers Ltd.,28012011,45.45,45.70,40.90,42.30
,1070163
BIOCON.NS,Biocon Limited,28012011,355.00,355.00,336.15,346.45,755359
BIRLACORP.NS,Birla Corporation Ltd,28012011,340.95,340.95,325.15,328.05,7270
BIRLAERIC.NS,Birla Ericsson Optical Ltd,28012011,17.25,17.80,16.95,17.20,4876
BIRLAMONE.NS,Birlamone,28012011,31.00,31.35,29.15,29.85,19074
BIRLAPOWE.NS,Birla Power Solutions Limited,28012011,1.15,1.15,1.00,1.05,8110613
BLBLIMITE.NS,BLB Limited,28012011,10.85,10.85,10.40,10.40,4249
BLKASHYAP.NS,B. L. Kashyap and Sons Limited,28012011,27.15,27.20,26.50,26.85,137
085
BLUECHIP.NS,Blue Chip India Ltd,28012011,1.55,1.55,1.55,1.55,5216
BLUEDART.NS,Blue Dart Express Ltd,28012011,1060.00,1060.00,998.00,1037.05,859
BLUESTARC.NS,Blue Star Limited,28012011,396.05,396.05,340.25,346.00,414689
BLUESTINF.NS,Blue Star Infotech Limited,28012011,112.50,116.80,109.25,109.85,710
2
BOC.NS,BOC India Limited,28012011,300.00,300.95,271.05,274.45,92295
BOMDYEING.NS,Bombay Dyeing & Mfg Co. Ltd,28012011,413.90,414.00,375.00,386.10,26
5116
BOSCHLTD.NS,BOSCHLTD.NS,28012011,6190.00,6215.00,6034.00,6063.80,2040
BPCL.NS,Bharat Petroleum Corpn. Ltd,28012011,639.90,639.90,620.20,632.45,309424
BPL.NS,BPL.NS,28012011,27.10,27.45,25.25,25.85,53280
BRANDHOUS.NS,Brandhouse Retails Limited,28012011,26.85,27.15,25.60,26.10,121029
BRFL.NS,Bombay Rayon Fashions Limited,28012011,245.45,245.45,233.55,240.30,43422
8
BRIGADE.NS,Brigade Enterprises Limited,28012011,97.10,98.80,91.05,94.00,23355
BRITANNIA.NS,Britannia Industries Ltd,28012011,373.95,375.00,365.10,368.35,47161
BROADCAST.NS,Broadcast Initiatives Limited,28012011,14.05,15.00,13.80,14.05,2791
BSELINFRA.NS,BSEL Infrastructure Realty Limited,28012011,6.70,7.00,6.45,6.55,160
438
BSL.NS,BSL Ltd,28012011,26.50,27.25,25.40,26.00,11853
BURNPUR.NS,Burnpur Cement Limited,28012011,8.90,9.00,8.50,8.60,46368
BVCL.NS,Barak Valley Cements Limited,28012011,24.20,25.00,23.20,24.15,8427
CADILAHC.NS,Cadila Healthcare Limited,28012011,832.00,835.00,793.10,815.20,12897
9
CAIRN.NS,Cairn India Limited,28012011,332.85,333.00,323.00,327.00,1572515
CALSOFT.NS,California Software Company Limited,28012011,38.00,41.90,38.00,39.10,
3050
CAMBRIDGE.NS,Cambridge Solutions Limited,28012011,46.45,46.45,43.20,43.50,12139
CAMLIN.NS,Camlin Ltd.,28012011,60.00,60.00,48.55,53.40,2579219
CANBK.NS,CANARA BANK,28012011,591.00,593.30,549.30,562.70,941993
CANDC.NS,C & C Constructions Limited,28012011,177.00,179.80,170.30,172.90,4755
CANFINHOM.NS,Can Fin Homes Ltd,28012011,120.40,127.95,113.65,115.15,578340
CARBORUNI.NS,Carborundum Universal Ltd,28012011,243.30,263.00,243.30,251.70,1388
7
CAROLINFO.NS,Carol Info Services Limited,28012011,143.00,144.50,138.05,140.05,46
36
CASTROL.NS,Castrol India Ltd,28012011,435.90,435.90,416.00,417.70,31807
CCCL.NS,Consolidated Construction Consortium Limited,28012011,54.55,54.70,52.75,
53.35,36925
CCL.NS,CCL Products (India) Limited,28012011,253.00,253.00,231.20,234.65,23684
CEATLTD.NS,CEAT Limited,28012011,116.00,117.00,110.10,111.10,81797
CELEBRITY.NS,Celebrity Fashions Limited,28012011,17.00,18.30,16.65,17.95,1413
CELESTIAL.NS,Celestial Labs Limited,28012011,26.40,27.00,25.10,25.70,19373
CENTENKA.NS,Century Enka Ltd,28012011,184.55,185.90,175.00,180.40,35082
CENTEXT.NS,Century Extrusions Limited,28012011,4.40,4.60,4.10,4.25,78953
CENTRALBK.NS,Central Bank of India,28012011,172.20,172.90,165.05,167.15,669001
CENTUM.NS,Solectron Centum Electronics Limited,28012011,110.00,111.00,102.25,102
.25,940
CENTURYPL.NS,Century Plyboards (India) Limited,28012011,60.10,60.10,56.00,56.30,
76448
CENTURYTE.NS,Century Textiles & Industries Ltd,28012011,345.00,345.00,324.10,329
.20,545426
CERA.NS,Cera Sanitaryware Limited,28012011,171.00,171.00,160.00,166.60,13392
CESC.NS,CESC Ltd.,28012011,315.80,319.10,311.55,314.50,110867
CHAMBLFER.NS,Chambal Fertilizers & Chemicals Ltd,28012011,72.90,73.20,69.10,71.2
5,3895050
CHEMFALKA.NS,CHEMFAB ALKALIS LIMITED,28012011,57.00,57.00,52.30,53.05,3682
CHEMPLAST.NS,Chemplast Sanmar Ltd.,28012011,7.10,7.10,6.35,6.45,156627
CHENNPETR.NS,Chennai Petroleum Corporation Limited,28012011,223.80,224.90,211.05
,213.95,105862
CHESLINTE.NS,Cheslind Textiles Ltd,28012011,14.60,15.50,14.60,15.50,2
CHETTINAD.NS,Chettinad Cement Corporation Ltd,28012011,485.10,485.10,485.10,485.
10,1
CINEMAX.NS,Cinemax India Limited,28012011,52.50,52.50,49.20,49.60,21883
CINEVISTA.NS,Cinevistaas Limited,28012011,4.50,4.55,4.35,4.40,5324
CIPLA.NS,Cipla Ltd.,28012011,340.10,340.90,324.75,335.10,2036442
CLASSIC.NS,Classic Diamonds (India) Limited,28012011,16.25,16.25,14.00,15.15,395
11
CLNINDIA.NS,Clariant Chemicals (India) Limited,28012011,709.00,718.00,700.00,714
.05,5770
CLUTCHAUT.NS,Clutch Auto Limited,28012011,56.20,56.20,51.05,52.65,28188
CMC.NS,CMC Ltd,28012011,2125.00,2130.00,2041.00,2061.60,2214
COLPAL.NS,Colgate Palmolive (India) Ltd,28012011,844.00,856.95,833.75,848.10,138
805
CONCOR.NS,Container Corporation of India Limited,28012011,1234.90,1234.90,1195.0
5,1211.55,54420
CONSOFINV.NS,Consolidated Finvest & Holdings Limited,28012011,82.90,83.00,80.00,
80.00,2782
CORDSCABL.NS,CORDSCABL.NS,28012011,35.10,35.75,33.05,33.85,6484
COREPROTE.NS,Core Projects and Technologies Limited,28012011,283.25,291.80,268.1
5,284.25,2904726
COROMANDE.NS,Coromande,28012011,242.00,247.80,224.10,235.15,234681
CORPBANK.NS,Corporation Bank,28012011,554.95,579.90,545.00,563.80,87522
COSMOFILM.NS,Cosmo Films Ltd,28012011,125.40,126.95,121.10,122.30,30419
CREATIVEY.NS,Creative Eye Ltd.,28012011,6.40,6.40,6.00,6.10,6777
CRESTANI.NS,Crest Animation Studios Limited,28012011,65.80,66.80,63.15,64.20,189
76
CREWBOS.NS,Crew B.O.S. Products Limited,28012011,113.00,113.20,108.00,108.90,128
62
CRISIL.NS,CRISIL Limited,28012011,5985.00,6045.00,5980.00,6000.00,4980
CROMPGREA.NS,Crompton Greaves Ltd,28012011,279.00,279.55,258.30,262.65,3777372
CTE.NS,Cambridge Technology Enterprises Limited,28012011,17.10,17.10,16.10,16.90
,8078
CUB.NS,City Union Bank Ltd.,28012011,43.60,43.85,42.10,42.45,672541
CUBEXTUB.NS,Cubex Tubings Ltd.,28012011,15.60,16.45,15.15,15.95,2790
CUMMINSIN.NS,Cummins India Ltd.,28012011,729.00,737.80,720.10,725.15,163532
CYBERMEDI.NS,Cyber Media (India) Limited,28012011,21.80,21.95,20.50,20.55,2798
CYBERTECH.NS,Cybertech Systems And Software Ltd.,28012011,15.30,15.45,14.30,14.7
5,5767
DAAWAT.NS,L. T. Overseas Limited,28012011,58.00,58.00,56.30,57.15,95582
DABUR.NS,Dabur India Ltd,28012011,95.50,95.50,86.65,90.80,2438923
DATAMATIC.NS,Datamatics Global Services Limited,28012011,30.60,30.90,29.05,29.45
,21064
DBCORP.NS,DB Corp Limited,28012011,251.00,258.00,241.00,244.70,50670
DBREALTY.NS,DB Realty Limited,28012011,158.80,158.80,148.00,150.40,123203
DCB.NS,Development Credit Bank Limited,28012011,49.50,49.80,46.85,47.85,2065359
DCHL.NS,Deccan Chronicle Holdings Ltd.,28012011,92.40,94.00,87.80,89.90,475466
DCM.NS,DCM Ltd,28012011,78.50,79.65,72.70,74.60,131290
DCMSRMCON.NS,DCM Shriram Consolidated Ltd,28012011,48.00,48.00,45.20,45.30,12049
DCW.NS,DCW Ltd,28012011,13.00,13.00,12.70,12.75,142353
DECCANCE.NS,Deccan Cements Ltd,28012011,144.00,144.00,136.00,139.80,442
DECOLIGHT.NS,Decolight Ceramics Limited,28012011,6.30,7.25,6.30,6.85,4967
DEEPAKFER.NS,Deepak Fertilizers and Petrochemicals Corpora,28012011,152.35,159.4
0,148.60,155.95,149601
DELTACORP.NS,Delta Corp Limited,28012011,84.20,85.10,78.25,79.80,3535241
DEN.NS,Den Networks Limited,28012011,154.00,155.45,146.40,149.00,16718
DENABANK.NS,Dena Bank,28012011,104.00,104.00,98.70,102.05,2001195
DENORA.NS,De Nora India Limited,28012011,68.50,68.80,63.80,64.40,2252
DEWANHOUS.NS,Dewan Housing Finance Corporation Ltd,28012011,258.20,262.00,252.40
,253.95,304786
DHAMPURSU.NS,The Dhampur Sugar Mills Ltd,28012011,68.00,69.40,66.65,68.55,235921
DHANBANK.NS,The Dhanalakshmi Bank Ltd.,28012011,106.25,106.40,96.60,97.45,901944
DHANUS.NS,Dhanus Technologies Limited,28012011,14.10,14.10,12.60,12.90,53919
DHARSUGAR.NS,Dharani Sugars & Chemicals Ltd,28012011,37.95,38.65,34.00,35.15,303
37
DICIND.NS,DIC India Limited,28012011,238.00,241.00,228.50,229.85,2057
DIGJAM.NS,DIGJAM.NS,28012011,11.75,11.80,11.00,11.15,134971
DISHMAN.NS,Dishman Pharmaceuticals and Chemicals Limited,28012011,133.00,135.95,
130.00,132.60,44130
DISHTV.NS,Dish TV India Limited,28012011,61.80,62.50,56.10,58.80,2332414
DIVISLAB.NS,Divi's Laboratories Limited,28012011,615.00,630.00,592.00,618.80,174
941
DLF.NS,DLF Limited,28012011,239.80,239.80,216.80,222.30,11418543
DLINKINDI.NS,D Link India,28012011,30.00,30.00,29.00,29.35,39330
DOLPHINOF.NS,Dolphin Offshore Enterprises (India) Limited,28012011,187.90,187.95
,175.10,181.30,15560
DONEAR.NS,Donear Industries Limited,28012011,29.00,29.00,27.20,28.50,4310
DPSCLTD.NS,DPSCLTD.NS,28012011,1510.10,1510.10,1400.00,1419.90,577
DREDGECOR.NS,Dredging Corporation of India Limited,28012011,413.90,413.95,392.10
,395.10,10148
DRREDDY.NS,Dr. Reddy's Laboratories Ltd.,28012011,1547.25,1567.00,1525.30,1563.3
0,295558
DSKULKARN.NS,DS Kulkarni Developers Ltd.,28012011,57.30,59.40,53.70,55.65,56799
DUNCANSIN.NS,Duncans Industries Ltd,28012011,18.35,18.70,18.00,18.15,91959
DWARKESH.NS,Dwarikesh Sugar Industries Limited,28012011,82.50,83.60,74.65,76.90,
85047
DYNAMATEC.NS,Dynamatic Technologies Ltd.,28012011,1168.00,1168.00,1105.00,1137.0
5,144
EASTSILK.NS,Eastern Silk Industries Limited,28012011,11.05,11.15,10.45,10.50,535
59
EASUNREYR.NS,Easun Reyrolle Ltd,28012011,106.90,107.50,103.70,105.00,12054
ECEIND.NS,ECE Industries Limited,28012011,118.00,118.00,110.05,112.20,1617
ECLERX.NS,eClerx Services Limited,28012011,675.20,683.60,635.10,673.40,42997
EDELWEISS.NS,Edelweiss Capital Limited,28012011,41.00,41.00,38.65,39.25,421040
EDL.NS,Empee Distilleries Limited,28012011,118.20,121.00,114.50,115.40,7411
EDSERV.NS,Edserv Softsystems Limited,28012011,149.80,151.70,138.50,140.95,149328
EDUCOMP.NS,Educomp Solutions Limited,28012011,497.00,497.00,466.70,474.80,656499
EICHERMOT.NS,Eicher Motors Ltd,28012011,1090.00,1090.00,1026.60,1049.60,33342
EIDPARRY.NS,EID Parry India Ltd.,28012011,225.00,235.15,220.05,231.75,57772
EIHAHOTEL.NS,EIHAHOTEL.NS,28012011,187.70,187.70,175.00,180.45,5441
EIHOTEL.NS,EIH Limited,28012011,104.75,104.75,100.40,101.00,65031
EKC.NS,Everest Kanto Cylinder Limited,28012011,85.40,85.40,78.75,80.85,661647
ELDERPHAR.NS,Elder Pharmaceuticals Limited,28012011,378.00,384.00,373.00,376.35,
28936
ELECTCAST.NS,Electrosteel Castings Ltd,28012011,37.30,37.30,35.00,35.30,155501
ELECTHERM.NS,Electrotherm (India) Ltd.,28012011,244.30,246.00,234.10,237.45,2599
ELFORGE.NS,EL Forge Limited,28012011,18.30,18.60,17.30,18.05,2874
ELGIEQUIP.NS,Elgi Equipments Ltd,28012011,86.50,86.50,81.70,82.70,27773
ELNET.NS,Elnet Tech Limited,28012011,51.80,51.80,47.35,47.70,1238
EMAMILTD.NS,Emami Limited,28012011,410.75,422.00,396.00,399.85,50641
EMCO.NS,Emco Limited,28012011,65.00,66.40,64.50,65.65,192476
EMKAY.NS,Emkay Share and Stock Brokers Limited,28012011,62.35,66.00,60.00,60.90,
5808
EMMBI.NS,Emmbi Polyarns Limited,28012011,15.90,15.90,15.10,15.35,17072
ENERGYDEV.NS,Energy Development Company Limited,28012011,40.70,41.75,38.50,39.40
,7871
ENGINERSI.NS,Engineers India Limited,28012011,285.00,285.00,270.05,272.85,116604
ENIL.NS,Entertainment Network (India) Limited,28012011,212.00,218.70,209.00,216.
20,15573
ENTEGRA.NS,Entegra Limited,28012011,27.10,27.45,26.00,27.00,9972
ERAINFRA.NS,ERAINFRA.NS,28012011,211.50,211.50,208.60,209.00,245380
ESABINDIA.NS,Esab India Ltd,28012011,518.50,520.85,505.00,508.15,2750
ESCORTS.NS,Escorts Ltd,28012011,143.50,144.60,135.10,137.20,577686
ESSAROIL.NS,Essar Oil Limited,28012011,125.50,125.50,119.00,120.25,2243122
ESSARSHIP.NS,ESSARSHIP.NS,28012011,100.00,102.50,96.50,99.40,200928
ESSDEE.NS,Ess Dee Aluminium Limited,28012011,445.00,445.00,385.00,391.85,72600
ESSELPACK.NS,Essel Propack Ltd.,28012011,52.05,52.45,48.00,48.55,66562
EUROCERA.NS,Euro Ceramics Limited,28012011,30.50,32.25,28.65,29.35,2752
EUROMULTI.NS,Euro Multivision Limited,28012011,19.50,20.00,18.50,18.80,25218
EUROTEXIN.NS,Eurotex Industries and Exports Ltd,28012011,28.00,28.85,26.80,28.00
,170
EVEREADY.NS,Eveready Industries India Limited,28012011,51.20,51.70,49.00,49.10,1
19892
EVERESTIN.NS,Everest Industries Limited,28012011,156.15,159.80,149.00,150.25,398
75
EVERONN.NS,Everonn Systems India Limited,28012011,607.00,611.30,576.45,589.60,10
7838
EVINIX.NS,Evinix Accessories Limited,28012011,1.90,1.90,1.55,1.70,460628
EXCELCROP.NS,Excel Crop Care Limited,28012011,264.50,270.75,257.00,258.80,8006
EXCELINDU.NS,Excel Industries Limited,28012011,80.00,84.90,80.00,82.70,9243
EXCELINFO.NS,Excel Infoways Limited,28012011,39.50,40.05,38.00,38.40,25973
EXIDEIND.NS,Exide Industries Ltd.,28012011,129.50,129.90,122.30,126.60,1934554
FACT.NS,Fertilizers and Chemicals Travancore Ltd.,28012011,47.10,47.10,44.00,44.
40,60901
FAGBEARIN.NS,FAG Bearings India Limited,28012011,832.00,842.00,815.00,824.50,663
FAME.NS,FAME.NS,28012011,64.05,65.20,62.25,64.10,8824
FCH.NS,Future Capital Holdings Limited,28012011,157.00,165.00,145.00,156.45,6526
9
FCSSOFT.NS,FCS Software Solutions Limited,28012011,1.30,1.35,1.25,1.25,6537783
FDC.NS,FDC Ltd.,28012011,109.80,114.80,102.00,104.85,384131
FEDDERLOY.NS,Fedders Lloyd Corporation Ltd,28012011,79.20,79.20,73.05,75.50,2860
6
FEDERALBN.NS,The Federal Bank Ltd,28012011,360.90,361.50,336.10,348.35,752698
FIEMIND.NS,Fiem Industries Limited,28012011,156.10,157.40,154.00,154.65,22645
FINANTECH.NS,Financial Technologies (India) Limited,28012011,710.00,717.15,681.2
5,704.45,213249
FINCABLES.NS,Finolex Cables Ltd.,28012011,50.10,50.40,47.80,48.85,104165
FINPIPE.NS,Finolex Industries Ltd.,28012011,90.80,94.00,86.10,87.60,139193
FIRSTLEAS.NS,First Leasing Company of India Ltd,28012011,70.00,75.70,67.50,68.40
,83464
FIRSTWIN.NS,First Winner Industries Limited,28012011,23.10,25.20,22.30,22.50,426
FKONCO.NS,Fresenius Kabi Oncology Limited,28012011,110.00,111.00,103.00,103.95,1
5122
FMGOETZE.NS,Federal-Mogul Goetze (India) Limited.,28012011,161.50,162.95,154.40,
156.50,51737
FORTIS.NS,Fortis Healthcare Limited,28012011,129.30,132.50,128.00,131.20,1085969
FOSECOIND.NS,Foseco India Ltd,28012011,489.00,489.00,440.00,445.05,979
FOURSOFT.NS,Four Soft Limited,28012011,18.50,18.50,17.50,17.85,49363
FSL.NS,Firstsource Solutions Limited,28012011,20.30,20.70,19.50,19.95,2388333
FTCSF5YDI.NS,Franklin Templeton Mutual Fund-Capital Safety,28012011,11.20,11.20,
11.20,11.20,2000
FTCSF5YGR.NS,Franklin Templeton Mutual Fund-Capital Safety,28012011,12.50,12.50,
12.50,12.50,200
GABRIEL.NS,Gabriel India Ltd,28012011,47.50,48.70,44.85,45.25,26335
GAEL.NS,Gujarat Ambuja Exports Limited,28012011,36.95,36.95,35.00,35.35,114569
GAIL.NS,GAIL (India) Limited,28012011,460.40,461.85,445.00,454.60,1254669
GALLANTT.NS,Gallantt Metal Limited,28012011,22.25,22.50,21.15,21.65,27285
GAMMNINFR.NS,GAMMNINFR.NS,28012011,21.00,21.00,19.10,19.50,178289
GAMMONIND.NS,Gammon India Ltd.,28012011,146.40,151.00,131.10,142.70,355079
GANDHITUB.NS,Gandhi Special Tubes Limited,28012011,125.00,125.95,122.00,125.95,1
304
GANESHHOU.NS,GANESH HOUSING CORPORATION LTD.,28012011,172.30,174.40,161.10,163.7
0,17611
GANGOTRI.NS,Gangotri Textiles Limited,28012011,7.60,7.85,6.85,7.15,11459
GARDENSIL.NS,Garden Silk Mills Ltd.,28012011,113.00,113.00,100.00,100.70,50714
GARWALLRO.NS,Garware Wall Ropes Ltd.,28012011,75.00,75.00,68.30,69.20,3909
GARWOFFS.NS,Garware Offshore Services Limited,28012011,120.00,120.00,112.20,114.
10,10301
GATI.NS,GATI LIMITED,28012011,60.85,64.80,60.20,61.25,296870
GDL.NS,Gateway Distriparks Limited,28012011,107.00,109.25,105.05,108.25,98612
GEMINI.NS,Gemini Communication Limited,28012011,25.90,26.35,24.20,24.90,36205
GENESYS.NS,Genesys International Corporation Limited,28012011,233.00,269.95,222.
35,227.95,14570
GENUSPOWE.NS,Genus Power Infrastructures Limited,28012011,18.40,19.00,16.80,18.1
5,138768
GEODESIC.NS,Geodesic Limited,28012011,84.80,85.00,81.20,83.20,153154
GEOJITBNP.NS,Geojit BNP Paribas Financial Services Limited,28012011,28.05,28.45,
26.55,26.80,164099
GEOMETRIC.NS,Geometric Software Solutions Co. Limited,28012011,76.00,76.40,70.10
,71.50,315943
GESHIP.NS,The Great Eastern Shipping Co. Limited,28012011,329.60,329.60,305.05,3
12.80,330986
GHCL.NS,GHCL Limited,28012011,42.55,43.00,41.15,41.40,66163
GICHSGFIN.NS,GIC Housing Finance Ltd,28012011,110.75,110.75,102.50,104.25,166537
GILLANDER.NS,Gillanders Arbuthnot Limited,28012011,105.00,105.00,99.95,100.00,53
97
GILLETTE.NS,Gillette India Limited,28012011,1782.00,1782.00,1751.00,1754.90,1297
GINNIFILA.NS,Ginni Filaments Ltd,28012011,12.70,13.35,12.60,12.75,17743
GIPCL.NS,Gujarat Industries Power Co. Ltd,28012011,94.00,94.00,90.10,91.05,10807
GISOLUTIO.NS,GI Engineering Solutions Limited,28012011,21.25,21.80,21.25,21.30,6
74
GITANJALI.NS,Gitanjali Gems Limited,28012011,204.50,205.00,192.00,195.25,986413
GKWLIMITE.NS,GKW Limited,28012011,585.00,640.00,585.00,610.40,272
GLAXO.NS,GlaxoSmithKline Pharmaceuticals Limited,28012011,2239.55,2298.70,2180.0
0,2278.55,12794
GLENMARK.NS,Glenmark Pharmaceuticals Ltd.,28012011,314.60,316.40,308.10,309.75,2
78104
GLFL.NS,Gujarat Lease Financing Ltd,28012011,4.05,4.10,3.85,4.00,2701
GLOBALVEC.NS,Global Vectra Helicorp Limited,28012011,34.05,34.50,32.00,33.25,111
8
GLOBUSSPR.NS,Globus Spirits Limited,28012011,148.00,154.85,144.00,152.55,69363
GLODYNE.NS,Glodyne Technoserve Limited,28012011,698.00,701.70,645.00,666.05,8387
7
GLORY.NS,Glory Polyfilms Limited,28012011,6.30,6.30,6.00,6.00,197389
GMBREW.NS,GM Breweries Ltd.,28012011,103.00,104.00,100.10,101.80,5230
GMDCLTD.NS,Gujarat Mineral Development Corporation Limit,28012011,124.60,124.60,
119.20,120.95,234756
GMRINFRA.NS,GMR Infrastructure Limited,28012011,40.40,40.40,38.90,39.45,3353546
GNFC.NS,Gujarat Narmada Valley Fertilizer Co. Ltd.,28012011,112.80,114.35,112.00
,112.60,143102
GOACARBON.NS,Goa Carbon Ltd,28012011,78.00,81.90,76.00,77.00,8411
GODFRYPHL.NS,Godfrey Phillips India Ltd,28012011,1950.00,1968.35,1931.10,1963.25
,813
GODREJCP.NS,Godrej Consumer Products Limited,28012011,385.00,387.50,377.05,382.6
0,95615
GODREJIND.NS,Godrej Industries Ltd.,28012011,176.40,178.30,168.10,172.00,318815
GODREJPRO.NS,Godrej Properties Limited,28012011,578.00,584.70,561.60,570.40,2526
3
GOKEX.NS,Gokaldas Exports Limited,28012011,110.95,110.95,102.00,103.00,2102
GOKUL.NS,Gokul Refoils and Solvent Limited,28012011,98.50,99.50,95.60,96.40,2255
26
GOLDBEES.NS,Benchmark Mutual Fund - Gold Benchmark Exchan,28012011,1935.00,1935.
00,1910.50,1920.15,85198
GOLDENTOB.NS,Golden Tobacco Limited,28012011,87.00,87.00,86.10,86.65,18959
GOLDIAM.NS,Goldiam International Limited,28012011,36.20,36.20,35.35,35.65,3027
GOLDINFRA.NS,GOLDINFRA.NS,28012011,19.50,19.50,18.50,18.90,59337
GOLDSHARE.NS,UTI Mutual Fund - UTI Gold Exchange Traded Fu,28012011,1934.20,1935
.00,1910.10,1919.00,22318
GOLDTECH.NS,Goldstone Technologies Ltd.,28012011,11.10,11.40,10.25,10.50,41723
GPIL.NS,Godawari Power And Ispat limited,28012011,176.20,178.50,169.00,170.10,26
657
GRABALALK.NS,GRABALALK.NS,28012011,38.40,38.40,37.60,37.60,125
GRANULES.NS,Granules India Limited,28012011,92.10,92.10,89.00,89.40,16188
GRAPHITE.NS,Graphite India Limited,28012011,97.00,97.85,91.15,93.00,43925
GRASIM.NS,Grasim Industries Ltd.,28012011,2355.05,2355.05,2262.00,2302.80,92171
GREAVESCO.NS,Greaves Cotton Limited,28012011,92.70,93.60,90.85,91.50,907853
GREENPLY.NS,Greenply Industries Ltd,28012011,179.30,184.00,177.10,181.05,4690
GRINDWELL.NS,Grindwell Norton Limited,28012011,229.95,229.95,220.00,226.35,7715
GRUH.NS,Gruh Finance Limited,28012011,383.10,394.40,373.00,376.10,11428
GSFC.NS,Gujarat State Fertilizers & Chemicals Ltd.,28012011,332.00,335.50,316.00
,325.10,71718
GSKCONS.NS,GlaxoSmithKline Consumer Healthcare Limited,28012011,2041.10,2048.00,
2005.00,2024.80,3995
GSLNOVA.NS,Gslnova,28012011,5.20,5.20,4.55,4.90,24878
GSPL.NS,Gujarat State Petronet Limited,28012011,104.90,105.90,99.00,103.75,14633
15
GSSAMERIC.NS,GSSAMERIC.NS,28012011,164.10,169.00,155.90,155.90,70268
GTL.NS,GTL Limited,28012011,417.20,422.50,415.00,415.20,19455
GTLINFRA.NS,GTL Infrastructure Limited,28012011,41.95,42.00,39.80,40.70,631534
GTNIND.NS,GTN Industries Limited,28012011,25.30,26.10,25.05,25.35,1938
GTNIND.NS,GTN Industries Limited,28012011,25.30,26.10,25.05,25.35,1938
GTOFFSHOR.NS,Great Offshore Limited,28012011,322.00,322.00,301.00,304.75,86215
GUFICBIO.NS,Gufic Biosciences Limited,28012011,6.00,6.30,5.80,5.90,18847
GUJALKALI.NS,Gujarat Alkalies and Chemicals Ltd.,28012011,124.20,126.00,121.20,
125.85,232277
GUJAPOLLO.NS,Gujarat Apollo Industries Limited,28012011,164.00,169.00,159.00,166
.55,12767
GUJFLUORO.NS,Gujarat Fluorochemicals Ltd,28012011,257.40,266.10,255.60,261.45,72
443
GUJNRECOK.NS,Gujarat NRE Coke Ltd.,28012011,62.20,62.20,58.10,59.70,1224816
GUJRATGAS.NS,Gujarat Gas Co. Ltd,28012011,366.00,366.90,345.00,357.20,20119
GUJSIDHCE.NS,Gujarat Sidhee Cements Ltd,28012011,9.40,11.55,9.40,11.25,125886
GULFOILCO.NS,Gulf Oil Corporation Limited,28012011,92.40,93.50,87.25,88.45,12031
9
GVKPIL.NS,GVK Power & Infrastructure Limited,28012011,33.30,33.50,31.90,32.85,75
93482
HALONIX.NS,Halonix Limited,28012011,117.90,118.40,112.05,116.25,6670
HANUNG.NS,Hanung Toys and Textiles Limited,28012011,225.00,226.55,208.55,210.60,
299881
HARITASEA.NS,Harita Seating Systems Limited,28012011,81.00,81.00,71.95,78.40,455
HARRMALAY.NS,Harrisons Malayalam Ltd,28012011,84.70,85.50,81.05,81.75,61127
HATHWAY.NS,Hathway Cable And Datacom,28012011,138.00,138.00,129.00,132.20,13945
HAVELLS.NS,Havells India Limited,28012011,352.00,354.80,326.10,349.95,201074
HBLPOWER.NS,HBL Power Systems Limited,28012011,23.90,23.90,22.00,22.40,105618
HBSTOCK.NS,HB Stockholdings Limited,28012011,21.50,21.55,21.25,21.25,10075
HCC.NS,Hindustan Construction Co. Ltd,28012011,39.70,39.70,37.85,38.40,6134452
HCIL.NS,Himadri Chemicals and Industries Ltd,28012011,39.30,39.95,38.00,39.25,36
239
HCL-INSYS.NS,HCL Infosystems Ltd,28012011,106.00,107.40,102.10,106.05,169673
HCLTECH.NS,HCL Technologies Ltd,28012011,507.00,512.00,486.80,493.30,1135172
HDFC.NS,Housing Development Finance Corporation Ltd.,28012011,673.00,673.00,639.
10,645.25,4665888
HDFCBANK.NS,HDFC Bank Ltd,28012011,2055.00,2089.35,2042.05,2054.25,1779842
HDIL.NS,Housing Development and Infrastructure Limite,28012011,154.45,154.85,137
.40,139.70,11325185
HEG.NS,HEG Ltd,28012011,214.00,216.00,205.25,207.75,26013
HEIDELBER.NS,HeidelbergCement India Limited,28012011,40.25,40.25,37.85,38.05,212
547
HELIOSMAT.NS,Helios And Matheson Information Technology Li,28012011,35.60,36.50,
33.20,34.30,19849
HERCULES.NS,HERCULES.NS,28012011,264.70,265.00,235.25,242.05,117197
HERITGFOO.NS,Heritage Foods (India) Ltd.,28012011,200.30,208.00,195.25,200.00,47
69
HEROHONDA.NS,Hero Honda Motors Ltd.,28012011,1725.00,1729.80,1636.90,1656.95,662
639
HEXAWARE.NS,Hexaware Technologies Limited,28012011,117.50,117.50,112.30,114.75,5
17774
HGSL.NS,Hinduja Global Solutions Limited,28012011,357.40,367.35,340.00,353.60,33
08
HIKAL.NS,Hikal Limited,28012011,337.40,337.40,325.00,327.05,2369
HILTON.NS,Hilton Metal Forging Limited,28012011,18.00,18.25,17.80,18.10,8844
HIMACHLFU.NS,Himachal Futuristic Communication Ltd,28012011,9.80,10.40,9.40,9.85
,1196103
HIMATSEID.NS,Himatsingka Seide Ltd,28012011,45.50,45.50,43.80,44.35,51619
HINDALCO.NS,Hindalco Industries Ltd.,28012011,232.70,234.15,217.60,223.55,127148
64
HINDCOMPO.NS,Hindustan Composites Ltd,28012011,501.00,512.00,500.00,500.15,1839
HINDCOPPE.NS,Hindustan Copper Limited,28012011,259.75,275.00,241.50,261.80,45765
HINDDORRO.NS,Hindustan Dorr-Oliver Ltd,28012011,96.00,96.00,87.40,89.80,70728
HINDNATGL.NS,Hindusthan National Glass & Industries Limite,28012011,253.10,259.7
5,252.00,258.80,7840
HINDOILEX.NS,Hindustan Oil Exploration Co. Ltd,28012011,193.15,195.35,181.60,184
.40,813686
HINDPETRO.NS,Hindustan Petroleum Corporation Ltd.,28012011,362.35,367.80,351.85,
365.20,858905
HINDSYNTE.NS,Hind Syntex Ltd.,28012011,3.80,3.80,3.80,3.80,4000
HINDUJAFO.NS,HINDUJAFO.NS,28012011,93.30,99.45,85.00,94.20,1056
HINDUJAVE.NS,Hinduja Ventures Limited,28012011,320.00,321.00,302.30,307.30,2482
HINDUNILV.NS,Hindustan Unilever Limited,28012011,270.00,275.00,267.00,271.95,408
9851
HINDZINC.NS,Hindustan Zinc Ltd.,28012011,1310.00,1310.00,1231.00,1263.90,192373
HIRECT.NS,Hind Rectifiers Limited,28012011,70.50,70.60,65.55,66.70,24837
HITACHIHO.NS,Hitachi Home and Life Solutions (India) Limit,28012011,207.00,209.0
0,197.10,201.65,52850
HITECHGEA.NS,Hi-Tech Gears Ltd.,28012011,110.05,111.75,102.10,103.70,25149
HITECHPLA.NS,Hitech Plast Limited,28012011,99.65,109.85,95.30,98.50,2318
HMT.NS,HMT Ltd.,28012011,66.85,66.85,62.45,62.95,233869
HOCL.NS,Hindustan Organic Chemicals Ltd,28012011,37.90,37.90,35.90,36.15,66600
HONAUT.NS,HONEYWELL AUTOMATION INDIA LIMITED,28012011,2331.00,2370.00,2310.05,23
50.20,2076
HONDAPOWE.NS,Honda Siel Power Products Ltd.,28012011,403.35,449.70,397.00,400.50
,1773
HOPFL.NS,House of Pearl Fashions Limited,28012011,57.00,57.20,55.05,56.85,7800
HORIZONIN.NS,HORIZONIN.NS,28012011,262.70,262.70,237.65,243.10,6250
HOTELEELA.NS,Hotel Leela Venture Ltd.,28012011,42.60,42.75,40.80,41.65,350137
HOTELRUGB.NS,HOTELRUGB.NS,28012011,11.35,11.50,10.85,10.85,306
HOVS.NS,HOV Services Limited,28012011,95.25,100.90,95.25,96.80,60930
HSIL.NS,Hsil,28012011,142.00,142.00,123.00,128.30,237816
HTMEDIA.NS,HT Media Limited,28012011,147.00,159.95,142.60,155.15,102028
HYDRBADIN.NS,Hyderabad Industries Ltd,28012011,430.00,430.00,393.90,399.20,70669
IBN18.NS,IBN18.NS,28012011,100.00,100.80,94.00,96.10,164611
IBPOW.NS,Indiabulls Power Limited,28012011,25.35,25.45,24.25,24.45,378072
IBREALEST.NS,Indiabulls Real Estate Limited,28012011,125.50,125.75,118.60,121.55
,4896909
IBSEC.NS,IBSEC.NS,28012011,20.05,20.05,19.00,19.25,982161
ICICIBANK.NS,ICICI Bank Ltd,28012011,1018.00,1030.20,993.25,1018.45,4870583
ICIL.NS,Indo Count Industries Ltd,28012011,13.15,14.00,12.70,13.00,3280
ICRA.NS,ICRA Limited,28012011,1210.00,1245.00,1206.05,1231.30,4209
ICSA.NS,ICSA (India) Limited,28012011,123.00,123.00,115.60,116.15,201570
IDBI.NS,Industrial Development Bank of India Limited,28012011,142.90,143.00,137.
25,141.35,9206509
IDEA.NS,Idea Cellular Limited,28012011,70.65,70.65,68.70,70.20,1546617
IDFC.NS,Infrastructure Development Finance Company Li,28012011,152.50,152.50,146
.15,148.35,3334358
IFBAGRO.NS,IFB Agro Industries Ltd,28012011,77.00,78.70,68.10,69.85,50382
IFBIND.NS,IFB Industries Ltd.,28012011,117.50,122.00,113.00,114.30,27365
IFCI.NS,IFCI Limited,28012011,55.15,55.60,52.25,53.50,16950712
IFGLREFRA.NS,IFGL Refractories Ltd,28012011,38.95,38.95,36.55,36.85,16079
IGARASHI.NS,Igarashi Motors India Limited,28012011,71.55,72.75,71.55,72.50,17281
IGL.NS,Indraprastha Gas Limited,28012011,314.50,314.85,305.00,308.45,304741
IGPL.NS,IG Petrochemicals Ltd.,28012011,31.45,34.50,30.60,33.35,7700
IMPAL.NS,India Motor Parts and Accessories Limited,28012011,636.00,650.00,635.05
,639.60,621
IMPEXFERR.NS,Impex Ferro Tech Limited,28012011,9.85,9.85,9.50,9.65,7145
INDBANK.NS,Indbank Merchant Banking Services Ltd,28012011,13.70,13.70,13.00,13.2
0,29085
INDHOTEL.NS,Indian Hotels Co. Ltd.,28012011,93.65,93.90,90.30,91.60,934706
INDIABULL.NS,Indiabulls Financial Services Limited,28012011,155.95,158.65,146.10
,150.65,1234716
INDIACEM.NS,India Cements Ltd.,28012011,100.30,101.00,97.65,98.45,2604159
INDIAGLYC.NS,India Glycols Ltd,28012011,131.00,133.90,125.50,128.65,18434
INDIAINFO.NS,India Infoline Limited,28012011,76.10,76.50,72.30,75.00,477638
INDIANB.NS,Indian Bank,28012011,218.20,219.80,206.60,211.15,459666
INDIANCAR.NS,Indian Card Clothing Co. Ltd.,28012011,125.10,125.10,123.90,124.00,
555
INDIANHUM.NS,Indian Hume Pipe Co. Ltd,28012011,128.15,131.00,126.50,127.45,3323
INDLMETER.NS,IMP Power Ltd,28012011,74.40,74.40,71.00,71.35,2413
INDNIPPON.NS,India Nippon Electricals Limited,28012011,243.00,249.00,242.10,242.
50,689
INDOASIFU.NS,Indo Asian Fusegear Limited,28012011,87.75,90.00,81.00,88.05,33703
INDOCO.NS,Indoco Remedies Limited,28012011,461.00,462.80,451.55,459.55,5110
INDORAMA.NS,Indo Rama Synthetics (India) Limited,28012011,67.75,69.60,63.15,64.9
5,27076
INDOTECH.NS,Indo Tech Transformers Limited,28012011,185.10,192.00,180.85,185.55,
5062
INDOWIND.NS,Indowind Energy Limited,28012011,24.60,24.60,22.70,22.90,123926
INDRAMEDC.NS,Indraprastha Medical Corporation Ltd.,28012011,38.00,38.40,36.95,37
.25,60322
INDSWFTLA.NS,Ind-Swift Laboratories Ltd.,28012011,101.00,101.50,92.50,94.25,1851
32
INDSWFTLT.NS,Ind-Swift Limited,28012011,30.35,30.75,28.60,28.85,35818
INDUSFILA.NS,Indus Fila Limited,28012011,24.00,24.50,23.00,24.45,3401
INDUSINDB.NS,IndusInd Bank Limited,28012011,221.85,221.85,209.50,215.60,1297005
INEABS.NS,INEOS ABS (India) Limited,28012011,394.00,394.00,375.00,375.15,1056
INFINITE.NS,Infinite Computer Sol Limited,28012011,185.00,189.00,173.20,182.15,3
9300
INFODRIVE.NS,Info Drive Software Limited,28012011,24.50,24.50,21.70,22.25,15546
INFOMEDIA.NS,Infomedia India Limited,28012011,21.15,21.30,20.10,20.40,59532
INFOSYSTC.NS,Infosys Technologies Ltd.,28012011,3205.80,3268.55,3140.65,3168.15,
1585537
INFOTECEN.NS,Infotech Enterprises Ltd,28012011,165.00,167.40,165.00,165.60,12443
INGERRAND.NS,Ingersoll Rand (India) Ltd.,28012011,451.25,451.25,435.00,436.40,11
267
INGVYSYAB.NS,ING Vysya Bank Limited,28012011,317.05,317.05,296.10,298.65,318419
INOXLEISU.NS,INOX Leisure Limited,28012011,58.90,58.90,55.50,56.10,98781
INSECTICI.NS,Insecticides (India) Limited,28012011,246.00,246.85,231.65,237.75,6
5858
IOB.NS,Indian Overseas Bank,28012011,127.80,129.55,123.00,127.10,1226779
IOC.NS,Indian Oil Corporation Ltd,28012011,327.00,337.00,322.30,334.25,869779
IOLN.NS,IOLN.NS,28012011,10.20,10.20,9.60,9.80,19793
IPCALAB.NS,IPCA Laboratories Ltd.,28012011,313.00,314.95,286.00,297.30,259069
IPRINGLTD.NS,IP Rings Limited,28012011,94.60,95.00,85.60,88.95,5360
IRB.NS,IRB.NS,28012011,213.00,215.50,197.50,201.45,1008073
ISMTLTD.NS,ISMT Limited,28012011,57.00,58.00,54.00,54.70,94456
ISPATIND.NS,Ispat Industries Limited,28012011,24.60,24.90,23.70,23.95,9060709
ITC.NS,ITC Ltd.,28012011,168.85,170.25,165.60,168.15,10673548
ITDCEM.NS,ITD Cementation India Limited,28012011,218.05,218.05,216.00,216.00,338
ITI.NS,ITI Ltd.,28012011,38.35,38.95,36.75,37.15,152393
IVC.NS,IL&FS Investment Managers Limited,28012011,35.75,36.25,33.40,34.80,158982
IVP.NS,IVP Ltd.,28012011,45.50,48.50,45.50,45.70,7683
IVRCLINFR.NS,IVRCL Infrastructures & Projects Ltd.,28012011,92.00,92.00,82.05,83
.70,6297641
JAGRAN.NS,Jagran Prakashan Limited,28012011,123.00,125.70,118.10,120.55,86366
JAGSNPHAR.NS,Jagsonpal Pharmaceuticals Ltd.,28012011,20.00,20.70,18.65,19.35,520
6
JAIBALAJI.NS,Jai Balaji Industries Limited,28012011,216.75,216.75,201.00,208.45,
46000
JAICORPLT.NS,Jai Corp Limited,28012011,189.95,190.15,172.50,176.00,199904
JAINSTUDI.NS,Jain Studios Limited,28012011,8.60,8.60,7.80,8.05,22014
JAYAGROGN.NS,Jayant Agro Organics Ltd.,28012011,104.00,104.00,96.20,96.90,10313
JAYBARMAR.NS,Jay Bharat Maruti Ltd,28012011,90.60,90.60,85.10,87.65,6624
JAYNECOIN.NS,JAYNECOIN.NS,28012011,28.00,29.35,26.80,27.95,149864
JAYSREETE.NS,Jayshree Tea & Industries Ltd,28012011,171.05,171.05,159.00,161.20,
34381
JBCHEPHAR.NS,JB Chemicals & Pharmaceuticals Ltd.,28012011,125.00,125.00,117.50,1
18.70,91504
JBFIND.NS,JBF Industries Ltd.,28012011,174.85,175.75,163.50,164.70,373129
JCTEL.NS,JCTEL.NS,28012011,1.45,1.55,1.40,1.45,266276
JDORGOCHE.NS,JD Orgochem Limited,28012011,3.70,3.75,3.60,3.60,121
JENSONICO.NS,Jenson & Nicholson (India) Ltd,28012011,4.75,4.75,4.25,4.45,14764
JETAIRWAY.NS,Jet Airways (India) Ltd.,28012011,600.00,607.95,573.80,582.45,74953
5
JHS.NS,JHS Svendgaard Laboratories Limited,28012011,91.00,95.80,88.00,89.50,3995
8
JIKIND.NS,JIK Industries Limited,28012011,9.40,9.90,9.05,9.35,3515
JINDALPHO.NS,Jindal Photo Limited,28012011,188.50,189.00,173.20,175.90,73266
JINDALPOL.NS,Jindal Poly Films Limited,28012011,454.00,457.00,428.10,436.50,2627
85
JINDALSTE.NS,Jindal Steel & Power Ltd.,28012011,668.10,705.00,655.00,663.95,2146
225
JINDALSWH.NS,Jindal South West Holdings Limited,28012011,1128.00,1130.50,1031.00
,1051.30,122831
JINDCOT.NS,Jindal Cotex Limited,28012011,102.10,102.10,88.00,90.45,26902
JINDRILL.NS,Jindal Drilling And Industries Limited,28012011,466.00,472.95,456.10
,461.30,9530
JISLJALEQ.NS,Jain Irrigation Systems Limited,28012011,226.00,229.95,213.45,214.8
0,1236402
JKCEMENT.NS,JK Cement Limited,28012011,131.00,131.95,127.20,128.80,5556
JKIL.NS,JKIL.NS,28012011,139.00,140.50,131.05,138.70,23071
JKLAKSHMI.NS,JK Lakshmi Cement Limited,28012011,49.50,50.05,47.90,48.40,231216
JKPAPER.NS,JK Paper Limited,28012011,52.65,53.35,48.65,51.15,83408
JKTYRE.NS,JK Tyre & Industries Limited,28012011,117.00,117.00,107.20,108.30,1074
00
JMCPROJEC.NS,JMC Projects (India) Ltd.,28012011,169.55,172.80,159.00,160.60,697
6
JMFINANCI.NS,JM Financial Limited,28012011,27.25,27.50,25.35,25.95,1007021
JMTAUTOLT.NS,JMT Auto Limited,28012011,88.00,88.85,84.00,88.80,420
JOCIL.NS,Jocil Limited,28012011,302.05,302.05,285.00,296.40,2206
JPASSOCIA.NS,Jaiprakash Associates Limited,28012011,90.15,90.30,86.10,87.45,1148
1979
JPPOWER.NS,Jppower,28012011,47.00,48.40,45.00,45.75,676708
JSL.NS,JSL Limited,28012011,95.60,97.95,91.55,95.00,67653
JSWENERGY.NS,JSW Energy Limited,28012011,88.00,88.00,83.10,84.00,1076047
JSWSTEEL.NS,JSW Steel Limited,28012011,963.05,983.00,880.60,896.40,3115568
JUBILANT.NS,Jubilant Organosys Limited,28012011,235.05,236.80,225.10,228.70,1923
37
JUBLFOOD.NS,Jubilant Foodworks Limited,28012011,578.90,584.70,540.05,544.80,3093
75
JUMBO.NS,Jumbo Bag Limited,28012011,34.15,34.15,33.65,33.65,4253
JUNIORBEE.NS,Benchmark Mutual Fund-Nifty Junior Benchmark ,28012011,112.00,112.0
0,107.11,108.98,104201
JUPITER.NS,Jupiter Bioscience Limited,28012011,30.00,30.30,28.55,28.80,2563024
JYOTHYLAB.NS,Jyothy Laboratories Limited,28012011,240.00,242.00,225.00,232.35,10
2221
JYOTISTRU.NS,Jyoti Structures Ltd,28012011,115.00,117.50,110.20,114.75,145677
KABRAEXTR.NS,Kabra Extrusion Technik Ltd,28012011,62.00,68.95,61.15,64.35,23712
KAJARIACE.NS,Kajaria Ceramics Ltd,28012011,71.55,71.55,69.25,69.85,18431
KAKATCEM.NS,Kakatiya Cement Sugar & Industries Ltd,28012011,77.00,77.00,74.75,75
.00,4252
KALECONSU.NS,Kale Consultants Limited,28012011,108.00,109.00,101.40,105.85,98604
KALINDEE.NS,Kalindee Rail Nirman (Engineers) Limited,28012011,187.85,188.35,175.
10,177.60,730741
KALPATPOW.NS,Kalpataru Power Transmission Ltd,28012011,136.00,139.50,132.00,136.
60,121431
KAMATHOTE.NS,Kamat Hotels (I) Ltd,28012011,96.00,97.90,87.10,88.95,16787
KANORICHE.NS,Kanoria Chemicals & Industries Ltd,28012011,32.20,32.20,30.75,31.00
,17164
KANSAINER.NS,Kansai Nerolac Paints Limited,28012011,900.00,904.00,890.05,898.85,
6652
KARURVYSY.NS,Karur Vysya Bank Ltd,28012011,514.40,518.00,500.00,512.85,221769
KAUSHALYA.NS,Kaushalya Infrastructure Development Corporat,28012011,12.60,13.60,
11.70,12.45,27856
KAVVERITE.NS,Kavveri Telecom Products Limited,28012011,122.40,122.40,115.25,116.
55,45433
KCP.NS,KCP Ltd,28012011,27.65,28.35,26.60,26.90,39333
KCPSUGIND.NS,KCP Sugar and Industries Corporation Ltd.,28012011,18.00,18.30,17.8
0,18.05,54184
KEI.NS,KEI Industries Limited,28012011,26.95,26.95,23.85,24.15,249998
KEMROCK.NS,Kemrock Industries and Exports Limited,28012011,524.90,524.95,507.00,
515.95,8335
KERNEX.NS,Kernex Microsystems (India) Limited,28012011,156.50,157.00,147.90,147.
90,89333
KESARENT.NS,Kesar Enterprises Ltd.,28012011,54.00,54.00,52.00,52.50,818
KESORAMIN.NS,Kesoram Industries Ltd.,28012011,214.00,218.00,210.00,212.60,10629
KFA.NS,Kingfisher Airlines Limited,28012011,55.25,55.70,51.80,53.05,2137861
KGL.NS,Karuturi Global Limited,28012011,20.05,20.50,19.30,19.50,1151536
KHAITANEL.NS,Khaitan Electricals Limited,28012011,126.00,128.00,125.05,126.25,84
9
KHAITANLT.NS,KHAITANLT.NS,28012011,38.10,44.00,35.55,38.85,4352
KHANDSE.NS,Khandwala Securities Limited,28012011,17.00,17.00,16.70,16.70,300
KIL.NS,Kamdhenu Ispat Limited,28012011,21.25,21.70,20.50,21.00,12116
KINETICMO.NS,Kinetic Motor Company Limited,28012011,24.55,25.35,23.55,24.65,5261
9
KIRIDYES.NS,KIRIDYES.NS,28012011,355.90,355.90,332.00,338.35,43806
KKCL.NS,Kewal Kiran Clothing Limited,28012011,558.50,561.50,540.20,548.50,7967
KLGSYSTEL.NS,KLG Systel Ltd.,28012011,76.20,77.25,70.20,71.65,84155
KMSUGAR.NS,K.M.Sugar Mills Limited,28012011,4.65,4.65,4.10,4.15,23001
KNRCON.NS,KNRCON.NS,28012011,149.30,154.95,146.20,150.90,16394
KOHINOOR.NS,Kohinoor Foods Limited,28012011,49.05,49.05,46.00,46.95,36198
KOLTEPATI.NS,Kolte - Patil Developers Limited,28012011,44.35,46.00,42.75,44.00,3
6337
KOPDRUGS.NS,KDL Biotech Limited,28012011,8.25,8.95,8.20,8.35,1332
KOPRAN.NS,Kopran Ltd.,28012011,34.00,34.00,30.50,31.05,34871
KOTAKBANK.NS,Kotak Mahindra Bank Limited,28012011,392.00,394.50,374.25,379.55,97
0798
KOTAKGOLD.NS,Kotak Mutual Fund - Gold Exchange Traded Fund,28012011,1925.00,1934
.00,1902.00,1912.80,25652
KOTAKNIFT.NS,Kotak Nifty Limited,28012011,564.00,564.00,550.00,553.71,1242
KOTAKPSUB.NS,Kotak Mahindra Mutual Fund,28012011,434.00,434.00,424.00,428.00,581
KOTARISUG.NS,Kothari Sugars And Chemicals Limited,28012011,7.60,7.60,7.45,7.50,8
7709
KOTHARIPE.NS,Kothari Petrochemicals Ltd,28012011,7.10,7.50,7.00,7.15,20515
KOTHARIPR.NS,Kothari Products Ltd.,28012011,392.00,392.00,381.30,385.20,362
KOUTONS.NS,Koutons Retail India Limited,28012011,40.05,40.50,35.65,37.30,257087
KPIT.NS,KPIT Cummins Infosystems Limited,28012011,155.00,156.00,147.20,151.75,20
1704
KPRMILL.NS,K.P.R. Mill Limited,28012011,183.00,189.50,162.60,173.80,29020
KRBL.NS,KRBL Limited,28012011,35.90,35.90,32.85,33.10,509528
KRISHNAEN.NS,KRISHNAEN.NS,28012011,3.30,3.30,2.90,3.10,23123
KSBPUMPS.NS,KSB Pumps Ltd.,28012011,488.00,489.00,481.65,482.40,335
KSCL.NS,Kaveri Seed Company Limited,28012011,322.00,322.00,296.00,301.75,18853
KSE.NS,KSE Limited,28012011,174.05,175.00,174.00,174.00,286
KSERAPRO.NS,K Sera Sera Productions Limited,28012011,11.00,11.05,11.00,11.00,124
1423
KSK.NS,KSK Energy Ventures Limited,28012011,111.35,118.00,111.00,112.80,150898
KSOILS.NS,K S Oils Limited,28012011,40.45,40.45,38.50,39.15,784242
KTKBANK.NS,The Karnataka Bank Limited,28012011,139.70,139.70,132.05,137.65,89412
3
LAKPRE.NS,Lakshmi Precision Screws Limited,28012011,55.05,66.90,50.20,54.80,2467
LAKSHMIEF.NS,Lakshmi Energy and Foods Limited,28012011,56.10,56.55,50.40,53.55,9
8099
LAKSHMIMI.NS,Lakshmi Mills Co,28012011,1901.05,1944.90,1661.00,1820.00,192
LAKSHVILA.NS,Lakshmi Vilas Bank Ltd,28012011,103.70,103.70,97.40,100.10,301492
LANCOIN.NS,Lanco Industries Ltd,28012011,48.25,48.30,44.70,45.55,9225
LAOPALA.NS,La Opala RG Limited,28012011,69.00,69.00,65.05,67.30,4430
LAXMIMACH.NS,Lakshmi Machine Works Ltd.,28012011,2267.00,2267.00,2162.25,2179.60
,10804
LCCINFOTE.NS,LCC Infotech Limited,28012011,1.00,1.00,0.90,0.90,144329
LGBFORGE.NS,LGB Forge Limited,28012011,3.15,3.40,3.15,3.35,26002
LIBERTSHO.NS,Liberty Shoes Ltd,28012011,100.25,101.00,94.00,95.40,49406
LICHSGFIN.NS,LIC Housing Finance Ltd,28012011,184.95,185.40,172.75,176.00,849572
6
LIQUIDBEE.NS,Benchmark Asset Management Company Private Li,28012011,1000.00,1000
.01,999.99,999.99,319744
LITL.NS,Lanco Infratech Limited,28012011,48.10,49.00,45.25,47.20,10818953
LLOYDELEN.NS,Lloyd Electric & Engineering Ltd,28012011,69.50,69.90,63.45,66.05,6
6646
LLOYDFIN.NS,Lloyds Finance Ltd.,28012011,1.80,1.80,1.55,1.60,77373
LLOYDSTEE.NS,Lloyds Steel Industries Ltd.,28012011,21.25,21.40,18.85,19.60,37754
17
LML.NS,LML Ltd.,28012011,10.90,10.90,10.25,10.35,313691
LOGIXMICR.NS,Logix Microsystems Limited,28012011,23.05,23.05,19.95,20.60,20062
LOKESHMAC.NS,LOKESH MACHINES LIMITED,28012011,45.35,46.05,44.20,45.20,8673
LOTUSEYE.NS,Lotus Eye Care Hospital Limited,28012011,12.50,12.50,11.85,12.00,585
89
LPDC.NS,Landmark Property Development Company Limited,28012011,3.45,3.45,3.30,3.
30,4576
LT.NS,Larsen & Toubro Limited,28012011,1645.00,1650.00,1593.40,1607.30,1864238
LUMAXAUTO.NS,Lumax Automotive Systems Limited,28012011,40.15,40.15,38.20,38.50,1
549
LUMAXIND.NS,Lumax Industries Ltd,28012011,390.00,390.00,367.30,374.45,1736
LUMAXTECH.NS,Lumax Auto Technologies Limited,28012011,165.00,165.00,153.00,160.0
5,16475
LUPIN.NS,Lupin Limited,28012011,441.00,445.00,407.20,419.25,3377386
LYKALABS.NS,Lyka Labs Ltd,28012011,24.75,25.25,24.10,24.35,16491
MADHAV.NS,Madhav Marbles and Granites Limited,28012011,24.15,25.40,21.40,22.30,1
4551
MADHUCON.NS,Madhucon Projects Limited,28012011,89.25,89.25,84.50,85.50,577333
MADRASCEM.NS,Madras Cements Ltd.,28012011,96.00,96.00,91.35,91.95,38999
MADRASFER.NS,MADRASFER.NS,28012011,21.30,21.80,20.25,20.70,315133
MAGMA.NS,Magma Shrachi Finance Limited,28012011,65.90,65.90,59.10,60.65,771074
MAGNUM.NS,Magnum Ventures Limited,28012011,7.75,7.85,7.25,7.30,22915
MAHABANK.NS,Bank of Maharashtra,28012011,59.55,60.30,57.80,58.45,115071
MAHINDFOR.NS,Mahindra Forgings Limited,28012011,76.00,76.00,69.05,70.50,50365
MAHINDUGI.NS,Mahindra Ugine Steel Co. Ltd,28012011,59.40,59.40,56.25,56.50,22931
MAHLIFE.NS,Mahindra Lifespace Developers Limited,28012011,323.00,334.95,323.00,3
28.75,23292
MAHSCOOTE.NS,Maharashtra Scooters Ltd,28012011,360.55,360.55,355.75,359.65,492
MAHSEAMLE.NS,Maharashtra Seamless Ltd,28012011,341.05,343.95,334.00,337.65,44449
MALUPAPER.NS,Malu Paper Mills Limited,28012011,12.95,13.00,12.60,12.80,3600
MALWACOTT.NS,Malwa Cotton Spg. Mills Ltd,28012011,43.75,44.00,42.10,42.40,2898
MANAKSIA.NS,Manaksia Limited,28012011,77.50,77.50,74.55,75.95,64645
MANALIPET.NS,Manali Petrochemical Ltd,28012011,13.50,13.65,12.05,12.40,201683
MANALU.NS,Man Aluminium Limited,28012011,51.05,51.05,48.00,49.45,1433
MANGALAM.NS,Mangalam Drugs And Organics Limited,28012011,15.60,15.60,14.25,14.25
,4456
MANGCHEFE.NS,MANGCHEFE.NS,28012011,37.40,38.00,34.75,35.25,412799
MANGLMCEM.NS,Mangalam Cement Ltd,28012011,118.70,118.70,112.75,116.40,28828
MANGTIMBE.NS,Mangalam Timber Products Ltd,28012011,19.00,19.05,18.25,18.25,3196
MANINDS.NS,Man Industries (India) Ltd.,28012011,67.25,68.95,60.50,63.15,50185
MANUGRAPH.NS,Manugraph India Ltd.,28012011,53.00,53.45,51.80,52.35,10726
MARALOVER.NS,Maral Overseas Ltd,28012011,16.80,17.30,16.65,16.70,3828
MARG.NS,Marg Limited,28012011,125.05,128.40,116.00,118.00,73770
MARICO.NS,Marico Limited,28012011,126.95,129.90,123.00,124.45,229205
MARKSANS.NS,Marksans Pharma Limited,28012011,3.20,3.30,3.05,3.15,326177
MARUTI.NS,Maruti Udyog Limited,28012011,1272.00,1272.00,1220.00,1229.35,609439
MASTEK.NS,Mastek Ltd,28012011,169.80,169.80,160.05,166.60,16771
MAWANASUG.NS,Mawana Sugars Limited,28012011,26.00,26.00,24.00,24.60,12583
MAX.NS,Max India Ltd,28012011,145.00,145.35,141.60,144.05,321243
MAXWELL.NS,Maxwell Industries Limited,28012011,17.40,17.40,16.25,16.75,9734
MAYTASINF.NS,Maytas Infra Limited,28012011,179.05,180.00,174.20,176.50,150379
MBECL.NS,Mcnally Bharat Engineering Company Limited,28012011,217.00,222.95,215.1
0,219.50,22574
MBLINFRA.NS,MBL Infrastructures Limited,28012011,195.00,195.00,176.00,181.50,251
07
MCDHOLDIN.NS,McDowell Holdings Limited,28012011,117.70,117.70,111.30,113.50,5279
MCDOWELL-.NS,United Spirits Limited,28012011,1244.40,1244.95,1195.05,1228.05,390
371
MCLEODRUS.NS,Mcleod Russel India Limited,28012011,205.65,206.00,201.25,204.20,21
8711
MEGASOFT.NS,Megasoft Limited,28012011,26.05,26.05,24.00,24.60,15247
MEGH.NS,Meghmani Organics Limited,28012011,16.30,16.50,15.20,15.60,277013
MELSTAR.NS,Melstar Information Technologies Ltd.,28012011,9.40,9.40,8.95,9.30,45
16
MERCK.NS,Merck Limited,28012011,670.40,674.50,659.00,664.15,12540
MHRIL.NS,Mahindra Holidays & Resorts India Limited,28012011,370.55,372.00,350.00
,357.90,10709
MIC.NS,MIC Electronics Limited,28012011,34.00,34.45,30.80,31.50,1366282
MICROTECH.NS,Micro Technologies (India) Limited,28012011,144.30,148.00,140.00,14
3.30,16614
MID-DAY.NS,Mid-Day Multimedia Limited,28012011,6.80,7.50,6.80,6.95,275375
MINDAIND.NS,Minda Industries Limited,28012011,271.00,271.00,243.05,252.30,4106
MINDTREE.NS,MindTree Consulting Limited,28012011,525.00,549.00,521.15,525.90,154
77
MIRCELECT.NS,MIRC Electronics Ltd.,28012011,22.00,22.75,20.90,21.40,156006
MIRZAINT.NS,Mirza International Limited,28012011,23.00,23.00,21.75,21.95,109704
MLL.NS,Mercator Lines Limited,28012011,47.00,47.20,43.35,44.70,2030957
MMFL.NS,MM Forgings Ltd.,28012011,127.90,127.90,110.15,114.15,6295
MMTC.NS,MMTC Limited,28012011,1035.00,1038.00,1006.00,1012.30,7959
MONNETISP.NS,Monnet Ispat Ltd,28012011,594.00,599.80,571.10,574.80,26076
MONSANTO.NS,Monsanto India Limited,28012011,1695.00,1725.00,1690.00,1701.70,1010
MORARJETE.NS,MORARJETE.NS,28012011,21.10,22.80,19.10,19.85,10627
MOREPENLA.NS,Morepen Laboratories Ltd,28012011,5.60,5.65,5.30,5.30,190639
MOSERBAER.NS,Moser-Baer (I) Ltd,28012011,54.00,54.20,50.45,51.90,607012
MOTHERSUM.NS,Motherson Sumi Systems Ltd.,28012011,180.20,201.30,175.05,182.80,27
2626
MOTILALOF.NS,Motilal Oswal Financial Services Limited,28012011,146.00,148.00,137
.15,141.90,87702
MOTOGENFI.NS,The Motor & General Finance Ltd,28012011,45.55,46.00,45.00,45.40,94
74
MPHASIS.NS,MphasiS Limited,28012011,672.00,674.00,642.00,658.70,389496
MPSLTD.NS,Mpsltd,28012011,41.00,41.00,38.55,39.50,2735
MRF.NS,MRF Ltd.,28012011,6650.00,6655.00,6138.90,6158.70,13225
MRO-TEK.NS,MRO-TEK Limited,28012011,21.70,21.70,20.00,20.10,10509
MRPL.NS,Mangalore Refinery and Petrochemicals Ltd.,28012011,67.15,70.00,65.75,68
.40,1481097
MSPL.NS,MSP Steel & Power Limited,28012011,63.20,64.00,59.60,60.20,173503
MTNL.NS,Mahanagar Telephone Nigam Ltd.,28012011,49.50,49.95,47.00,48.30,1305718
MUDRA.NS,Mudra Lifestyle Limited,28012011,58.00,58.00,53.85,54.70,293989
MUKANDENG.NS,Mukand Engineers Limited,28012011,37.90,37.90,34.15,34.90,6731
MUKANDLTD.NS,Mukand Limited,28012011,53.00,53.30,50.15,51.85,12932
MUKTAARTS.NS,Mukta Arts Ltd.,28012011,47.10,47.10,45.00,45.80,1241
MUNDRAPOR.NS,Mundra Port and Special Economic Zone Limited,28012011,137.80,140.8
5,134.55,139.50,774349
MUNJALAU.NS,Munjal Auto Industries Limited,28012011,116.00,116.85,108.50,109.65,
5520
MUNJALSHO.NS,Munjal Showa Ltd,28012011,52.50,52.50,48.55,49.00,20397
MURLIIND.NS,Murli Industries Limited,28012011,38.10,39.30,34.80,36.95,26392
MURUDCERA.NS,Murudeshwar Ceramics Ltd,28012011,20.10,20.50,19.30,19.70,21682
MVL.NS,MVL Limited,28012011,30.45,30.50,28.95,28.95,373227
MVLIND.NS,MVL Industries Limited,28012011,22.00,23.50,18.15,19.40,13108
MYSOREBAN.NS,State Bank Of MySore,28012011,640.00,645.75,618.00,621.45,3777
NAGARCONS.NS,Nagarjuna Construction Co. Ltd,28012011,112.95,113.90,102.45,111.10
,1977900
NAGARFERT.NS,Nagarjuna Fertiliser & Chemicals Ltd.,28012011,29.00,29.05,27.55,28
.25,2053749
NAGREEKCA.NS,Nagreeka Capital & Infrastructure Limited,28012011,34.15,36.50,34.0
0,34.00,2667
NAGREEKEX.NS,Nagreeka Exports Limited,28012011,33.60,33.60,32.00,32.80,3934
NAHARCAP.NS,NAHARCAP.NS,28012011,75.15,76.40,73.00,75.45,2144
NAHARINDU.NS,Nahar Industrial Enterprises Limited,28012011,70.40,70.40,64.40,64.
95,12765
NAHARINVS.NS,Nahar Investments and Holding Limited,28012011,40.15,40.75,38.15,39
.00,4665
NAHARSPIN.NS,Nahar Spinning Mills Ltd.,28012011,122.10,122.10,109.50,112.45,3696
79
NANDAN.NS,Nandan Exim Limited,28012011,2.10,2.15,2.00,2.05,247585
NATCOPHAR.NS,Natco Pharma Limited,28012011,298.00,302.00,282.00,285.55,80413
NATIONALU.NS,National Aluminium Company Limited,28012011,390.00,394.90,375.25,38
9.20,86283
NATNLSTEE.NS,NATIONAL STEEL AND AGRO INDUSTRIES LIMITED,28012011,20.25,20.60,19.
10,19.50,25872
NAVINFLUO.NS,Navin Fluorine International Limited,28012011,280.25,280.30,270.50,
272.20,12550
NAVNETPUB.NS,Navneet Publications Ltd.,28012011,62.30,62.30,58.60,59.10,436736
NBVENTURE.NS,Nava Bharat Ventures Limited,28012011,318.00,318.00,305.00,306.45,6
896
NCLIND.NS,NCL Industries Limited,28012011,27.50,27.50,26.90,27.05,3074
NDTV.NS,New Delhi Television Limited,28012011,80.50,81.05,76.40,76.55,120465
NECLIFE.NS,Nectar Lifesciences Limited,28012011,26.55,27.25,24.90,25.15,115192
NELCAST.NS,Nelcast Limited,28012011,102.50,102.50,85.45,86.55,397019
NELCO.NS,NELCO Limited,28012011,99.40,99.75,91.05,93.65,129639
NEOCURE.NS,Neocure Therapeutics Ltd,28012011,3.65,3.65,3.60,3.60,500
NEPCMICON.NS,NEPC India Ltd,28012011,5.30,5.30,4.65,4.85,53469
NESCO.NS,NESCO.NS,28012011,491.10,498.00,448.20,481.35,8695
NESTLEIND.NS,Nestle India Limited,28012011,3550.00,3559.90,3464.00,3492.60,18551
NETWORK18.NS,Network 18 Fincap Limited,28012011,149.50,151.90,142.55,149.90,7366
8
NEULANDLA.NS,Neuland Laboratories Ltd,28012011,119.40,119.40,115.95,115.95,1425
NEYVELILI.NS,Neyveli Lignite Corporation Limited,28012011,114.50,114.50,108.35,1
10.45,589086
NFL.NS,National Fertilizers Limited,28012011,102.70,103.25,97.00,99.25,87934
NHPC.NS,NHPC Limited,28012011,25.90,25.95,24.65,24.95,13379373
NICCO.NS,Nicco Corporation Limited,28012011,3.55,3.55,3.35,3.40,13690
NIFTYBEES.NS,Benchmark Mutual Fund,28012011,571.00,571.00,554.50,558.46,224054
NIITLTD.NS,NIIT Limited,28012011,56.30,56.30,54.10,54.35,194292
NIITTECH.NS,NIIT Technologies Limited,28012011,196.50,198.90,185.30,187.85,14164
1
NILKAMAL.NS,Nilkamal Limited,28012011,288.35,291.00,266.00,279.20,16421
NIPPOBATR.NS,Nippo Batteries Co. Limited,28012011,416.00,422.00,410.00,415.85,16
73
NIRMA.NS,Nirma Ltd.,28012011,243.00,251.50,243.00,250.40,67748
NISSAN.NS,NISSAN.NS,28012011,3.05,3.05,2.90,2.95,201049
NITCO.NS,Nitco Tiles Limited,28012011,59.50,61.30,58.10,58.65,28839
NITINFIRE.NS,Nitin Fire Protection Industries Limited,28012011,70.05,72.50,68.25
,69.90,65488
NITINSPIN.NS,Nitin Spinners Limited,28012011,12.05,12.65,11.50,11.85,37382
NMDC.NS,NMDC.NS,28012011,266.00,269.90,258.20,266.35,574266
NOCIL.NS,National Organic Chemical Industries Ltd.,28012011,17.90,17.90,16.90,17
.20,346797
NOIDATOLL.NS,Noida Toll Bridge Company Ltd,28012011,27.80,27.80,26.40,26.65,3452
40
NORBTEAEX.NS,Norben Tea & Exports Ltd.,28012011,9.55,10.00,9.30,9.55,12064
NORTHGATE.NS,Northgate Technologies Limited,28012011,14.50,14.75,14.20,14.45,588
71
NOVOPANIN.NS,Novopan Industries Limited,28012011,31.00,31.50,30.50,30.50,556
NRBBEARIN.NS,NRB Bearing Limited,28012011,50.60,51.40,47.60,48.35,19896
NRC.NS,NRC Ltd.,28012011,7.00,7.10,6.55,6.65,33492
NSIL.NS,Nalwa Sons Investments Limited,28012011,866.00,875.00,850.05,851.75,457
NTPC.NS,NTPC Limited,28012011,194.00,195.95,191.35,191.95,3629144
NUCHEM.NS,Nuchem Ltd,28012011,5.60,6.00,5.60,5.90,8378
NUCLEUS.NS,Nucleus Software Exports Limited,28012011,109.50,109.50,99.20,101.55,
53478
NUMERICPW.NS,Numeric Power Systems Limited,28012011,262.00,263.00,248.00,249.15,
2061
NUTEK.NS,Nu Tek India Limited,28012011,16.30,17.00,16.10,16.10,260851
OCL.NS,OCL India Ltd.,28012011,98.05,104.75,98.00,100.70,2555
OFSS.NS,Oracle Financial Services Software Limited,28012011,2281.00,2324.00,2232
.15,2304.95,70550
OIL.NS,Oil India Limited,28012011,1262.00,1269.90,1238.00,1254.60,160056
OILCOUNTU.NS,Oil Country Tubular Ltd,28012011,72.05,80.30,72.05,75.70,34225
OISL.NS,OCL Iron and Steel Limited,28012011,60.75,60.75,57.00,57.75,14495
OMAXAUTO.NS,OMAX AUTOS LIMITED,28012011,45.75,46.65,44.50,44.75,24504
OMAXE.NS,Omaxe Limited,28012011,140.00,144.10,128.00,136.95,131314
OMNITECH.NS,Omnitech Infosolutions Limited,28012011,176.00,176.00,165.20,167.75,
61520
ONGC.NS,Oil & Natural Gas Corpn Ltd,28012011,1124.95,1144.95,1116.15,1132.90,108
2888
ONMOBILE.NS,ONMOBILE.NS,28012011,256.80,256.80,239.50,240.35,159987
ONWARDTEC.NS,Onward Technologies Ltd,28012011,35.65,35.65,35.65,35.65,2227
OPTOCIRCU.NS,Opto Circuits (India) Limited,28012011,249.00,250.00,237.05,238.30,
240868
ORBITCORP.NS,Orbit Corporation Limited,28012011,66.00,66.90,60.70,62.10,926697
ORCHIDCHE.NS,Orchid Chemicals & Pharmaceuticals Ltd,28012011,308.80,309.80,285.0
0,292.30,2989244
ORIENTABR.NS,Orient Abrasives Limited,28012011,34.50,34.50,32.50,32.90,83791
ORIENTBAN.NS,Oriental Bank of Commerce,28012011,345.00,349.85,303.55,321.30,3048
701
ORIENTCER.NS,Orient Ceramics & Industrial Limited,28012011,65.00,65.50,62.65,64.
65,1954
ORIENTHOT.NS,Oriental Hotels Ltd,28012011,32.50,33.00,29.80,31.85,24728
ORIENTPPR.NS,Orient Paper & Industries Ltd,28012011,49.20,49.70,47.55,48.10,4766
7
OUDHSUG.NS,Oudh Sugar Mills Ltd,28012011,35.55,35.55,34.25,34.60,7298
PAGEIND.NS,Page Industries Limited,28012011,1600.00,1600.00,1500.00,1512.15,1601
PANACEABI.NS,Panacea Biotec Ltd.,28012011,192.00,193.50,182.00,184.10,14879
PANORAMUN.NS,Panoramic Universal Limited,28012011,19.90,20.30,19.00,19.55,48753
PANTALOON.NS,Pantaloon Retail (India) Ltd.,28012011,303.90,303.90,277.25,287.05,
568640
PAPERPROD.NS,The Paper Products Limited,28012011,53.50,53.90,51.30,52.05,13923
PARACABLE.NS,Paramount Communications Ltd,28012011,5.40,5.75,5.40,5.55,54066
PARAL.NS,Parekh Aluminex Limited,28012011,257.00,261.00,245.90,247.15,8639
PAREKHPLA.NS,Parekh Platinum Ltd,28012011,6.00,6.00,5.50,5.70,8095
PARSVNATH.NS,Parsvnath Developers Limited,28012011,49.80,49.85,47.25,48.85,11524
24
PATELENG.NS,Patel Engineering Limited,28012011,235.25,239.00,228.55,234.60,20739
1
PATINTLOG.NS,Patel Integrated Logistics Limited,28012011,26.00,26.00,25.40,25.60
,163
PATNI.NS,Patni Computer Systems Limited,28012011,461.05,462.45,457.25,459.90,334
453
PATSPINLT.NS,Patspin India Ltd,28012011,18.70,18.80,17.40,17.50,2221
PBAINFRA.NS,PBA Infrastructure Limited,28012011,63.05,64.50,61.00,62.70,20861
PDUMJEIND.NS,PDUMJEIND.NS,28012011,20.55,20.55,18.50,18.50,418
PDUMJEPUL.NS,Pudumjee Pulp & Paper Mills Ltd.,28012011,20.60,22.00,20.00,20.75,1
0635
PEACOCKIN.NS,Peacock Industries Ltd,28012011,2.55,2.95,2.55,2.70,6963
PEARLPOLY.NS,Pearl Polymers Ltd,28012011,15.60,15.60,14.15,14.45,2883
PENINLAND.NS,Peninsula Land Limited,28012011,58.85,61.50,57.10,60.55,93348
PEPL.NS,PEPL.NS,28012011,3.80,3.80,3.40,3.55,2042
PETRONENG.NS,Petron Engineering Construction Ltd.,28012011,336.00,340.00,320.40,
329.30,1582
PETRONET.NS,Petronet LNG Limited,28012011,129.45,129.45,123.90,126.95,1580328
PFC.NS,Power Finance Corporation Limited,28012011,265.50,265.50,253.40,254.45,75
6163
PFIZER.NS,Pfizer Ltd.,28012011,1180.10,1214.40,1180.10,1198.75,6821
PFOCUS.NS,Prime Focus Limited,28012011,54.60,55.60,49.75,52.35,206744
PGHH.NS,Procter & Gamble Hygiene and Health Care Limi,28012011,1660.10,1677.50,1
655.00,1657.55,25201
PHILIPCAR.NS,Phillips Carbon Black Ltd.,28012011,135.70,142.00,135.70,140.10,204
56
PHOENIXLT.NS,The Phoenix Mills Limited,28012011,225.00,228.00,203.00,204.85,1269
5
PIDILITIN.NS,Pidilite Industries Ltd,28012011,141.15,142.00,136.35,137.95,24987
PIONEEREM.NS,Pioneer Embroideries Limited,28012011,21.20,22.35,20.35,21.65,7487
PIPAVAVYD.NS,Pipavav Shipyard Limited,28012011,79.50,83.20,79.50,80.10,2359738
PIRGLASS.NS,PIRGLASS.NS,28012011,101.20,101.20,93.00,93.95,27776
PIRHEALTH.NS,Piramal Healthcare Limited,28012011,455.00,455.00,436.05,440.00,526
154
PIRLIFE.NS,PIRLIFE.NS,28012011,98.75,102.00,96.00,97.60,7386
PITTILAM.NS,Pitti Laminations Limited,28012011,37.00,39.85,37.00,38.15,3282
PLASTIBLE.NS,Plastiblends India Limited,28012011,155.00,175.00,155.00,162.05,110
8
PLETHICO.NS,Plethico Pharmaceuticals Limited,28012011,348.20,359.60,345.05,347.6
0,11334
PNB.NS,Punjab National Bank,28012011,1108.00,1110.20,1088.20,1093.80,187701
PNBGILTS.NS,PNB Gilts Limited,28012011,24.75,24.80,23.70,23.90,79624
PNC.NS,Pritish Nandy Communications Ltd.,28012011,19.00,19.00,17.50,17.55,11928
POCHIRAJU.NS,Pochiraju Industries Limited,28012011,18.45,18.50,17.80,17.90,15473
POLARIND.NS,POLARIND.NS,28012011,4.80,4.95,4.80,4.85,3622
POLARIS.NS,Polaris Software Lab Limited,28012011,175.50,176.35,162.50,167.55,438
329
POLYPLEX.NS,Polyplex Corporation Ltd.,28012011,296.00,297.95,276.00,278.25,89638
PONNIEROD.NS,Ponni Sugars (Erode) Limited,28012011,111.90,111.90,100.00,101.20,3
636
POWERGRID.NS,Power Grid Corporation of India Limited,28012011,98.50,98.80,95.20,
96.55,6840734
PPAP.NS,Precision Pipes And Profiles Company Limited,28012011,105.00,106.25,96.5
0,97.50,34246
PRAENG.NS,Prajay Engineers Syndicate Limited,28012011,15.75,15.75,12.75,14.50,81
467
PRAJIND.NS,Praj Industries Ltd,28012011,76.90,77.25,73.20,75.15,2429101
PRAKASH.NS,Prakash Industries Ltd,28012011,99.50,99.50,92.10,94.50,165055
PRATIBHA.NS,Pratibha Industries Limited,28012011,60.70,61.05,55.15,55.65,410731
PRECOT.NS,Precot Meridian Limited,28012011,195.00,200.00,182.00,182.40,3598
PRECWIRE.NS,Precision Wires India Ltd,28012011,117.00,120.00,114.05,118.00,9639
PREMIER.NS,Premier Limited,28012011,91.30,94.00,87.00,91.80,21488
PRETAILDV.NS,Pantaloon Retail (India) Ltd,28012011,225.00,244.00,222.60,241.25,1
0067
PRICOL.NS,Pricol Limited,28012011,18.00,18.75,17.10,17.40,114515
PRIMESECU.NS,Prime Securities Limited,28012011,30.50,32.00,28.80,29.35,26884
PRISMCEM.NS,Prism Cements Ltd,28012011,47.50,48.35,46.25,46.85,657600
PRITHVI.NS,Prithvi Information Solutions Limited,28012011,36.85,36.85,33.55,33.9
5,14592
PROVOGUE.NS,Provogue (India) Limited,28012011,48.55,48.95,45.55,46.40,166052
PSL.NS,PSL Limited,28012011,84.50,85.25,81.05,81.70,77393
PSUBNKBEE.NS,Benchmark Mutual Fund - PSU Bank Benchmark Ex,28012011,420.50,421.7
5,410.00,414.64,9471
PTC.NS,PTC India Limited,28012011,103.65,105.70,98.65,104.05,789151
PTL.NS,PTL Enterprises Limited,28012011,26.00,26.00,25.00,25.00,1621
PUNJABCHE.NS,Punjab Chemicals & Crop Protection Limited,28012011,106.55,108.00,1
05.50,107.85,756
PUNJLLOYD.NS,Punj Lloyd Limited,28012011,98.00,98.30,94.05,95.80,2689318
PURVA.NS,Puravankara Projects Limited,28012011,105.00,105.85,105.00,105.10,26727
PVP.NS,PVP Ventures Limited,28012011,12.00,12.00,11.45,11.60,388390
PVR.NS,PVR Limited,28012011,142.00,142.45,132.30,137.95,12066
QGOLDHALF.NS,QGOLDHALF.NS,28012011,961.05,970.00,951.00,955.05,1439
QNIFTY.NS,Quantum Index Fund -Exchange Traded Fund (ETF,28012011,557.00,559.00,5
54.25,555.50,45
QUINTEGRA.NS,Quintegra Solutions Limited,28012011,10.50,10.50,9.30,9.50,9690
RADAAN.NS,Radaan Mediaworks India Limited,28012011,2.60,2.70,2.40,2.45,16674
RADICO.NS,Radico Khaitan Limited,28012011,138.85,138.85,130.80,133.55,441908
RAINCOM.NS,RAINCOM.NS,28012011,176.15,177.00,162.00,169.85,84667
RAJESHEXP.NS,Rajesh Exports Ltd.,28012011,139.00,140.00,133.50,134.10,257342
RAJOIL.NS,Raj Oil Mills Limited,28012011,38.00,38.40,36.25,37.05,69489
RAJRAYON.NS,Raj Rayon Limited,28012011,12.70,12.70,12.10,12.10,3015
RAJSREESU.NS,Rajshree Sugars & Chemicals Ltd,28012011,66.10,67.45,63.15,63.80,12
181
RAJTV.NS,Raj Television Network Limited,28012011,51.75,52.35,48.00,49.35,19983
RAJVIR.NS,Rajvir Industries Limited,28012011,186.00,186.00,170.00,173.30,994
RALLIS.NS,Rallis India Ltd.,28012011,1340.00,1340.00,1294.00,1309.65,4097
RAMANEWS.NS,Rama Newsprint and Papers Limited,28012011,18.00,18.05,17.50,17.80,2
4289
RAMCOIND.NS,Ramco Industries Ltd,28012011,51.00,51.50,47.00,49.15,102631
RAMCOSYS.NS,Ramco Systems Limited,28012011,108.65,108.65,104.00,104.85,3122
RAMSARUP.NS,Ramsarup Industries Limited,28012011,23.40,24.00,22.85,22.85,77244
RANASUG.NS,Rana Sugars Ltd,28012011,7.05,7.05,6.75,6.80,827656
RANBAXY.NS,Ranbaxy Laboratories Ltd,28012011,547.00,547.00,522.75,535.45,387979
RANEENGIN.NS,Rane Engine Valve Limited,28012011,260.00,260.00,260.00,260.00,30
RANEHOLDI.NS,Rane Holdings Limited,28012011,272.95,272.95,253.20,259.35,3685
RANEHOLDI.NS,Rane Holdings Limited,28012011,272.95,272.95,253.20,259.35,3685
RATNAMANI.NS,Ratnamani Metals & Tubes Limited,28012011,128.00,130.80,125.10,129.
30,34585
RAYMOND.NS,Raymond Ltd.,28012011,333.20,333.20,311.00,317.05,196881
RBL.NS,Rane Brake Lining Limited,28012011,138.00,138.00,130.10,132.00,287
RCF.NS,Rashtriya Chemicals and Fertilizers Ltd.,28012011,83.00,83.65,78.25,79.65
,982385
RCOM.NS,Reliance Communications Limited,28012011,127.00,127.65,123.30,125.15,283
8088
RECLTD.NS,RECLTD.NS,28012011,262.05,265.65,244.10,252.85,4918028
REDINGTON.NS,Redington (India) Limited,28012011,68.40,72.70,67.50,70.95,103490
REFEX.NS,Refex Refrigerants Limited,28012011,44.55,44.55,43.85,43.85,10616
REIAGROLT.NS,Rei Agro Limited,28012011,26.20,26.90,24.90,26.55,1055587
REISIXTEN.NS,REI Six Ten Retail Limited,28012011,66.35,69.90,61.00,61.95,8335
RELBANK.NS,Reliance Mutual Fund -Banking Exchange Traded,28012011,1018.55,1154.0
0,1014.02,1046.33,165
RELCAPITA.NS,Reliance Capital Limited,28012011,560.10,561.00,527.25,536.30,12593
29
RELGOLD.NS,Reliance Mutual Fund - Gold Exchange Traded F,28012011,1869.80,1870.0
0,1856.00,1860.00,3895
RELIANCE.NS,Reliance Industries Ltd,28012011,945.00,945.90,902.00,913.00,7738844
RELIGARE.NS,Religare Enterprises Limited,28012011,485.00,485.00,466.50,470.60,10
652
RELINFRA.NS,RELINFRA.NS,28012011,720.40,731.00,704.00,724.55,1061843
RELMEDIA.NS,Relmedia,28012011,177.10,177.10,164.25,166.70,509444
REMSONSIN.NS,Remsons Industries Ltd,28012011,25.00,25.00,24.95,24.95,1001
RENUKA.NS,Shree Renuka Sugars Limited,28012011,86.00,86.55,83.10,84.40,11417565
REPRO.NS,Repro India Limited,28012011,97.30,100.90,92.05,97.80,4044
RESURGERE.NS,Resurgere Mines & Minerals India Limited,28012011,1.10,1.15,1.05,1.
05,4881107
REVATHI.NS,Revathi Equipment Limited,28012011,556.65,556.65,523.00,534.10,234
RICOAUTO.NS,Rico Auto Industries Ltd,28012011,19.50,19.70,18.30,18.45,259957
RIIL.NS,Reliance Industrial Infrastructure Limited,28012011,619.70,619.70,580.00
,585.60,89907
RJL.NS,Renaissance Jewellery Limited,28012011,69.40,70.20,65.55,67.20,8975
RKFORGE.NS,Ramkrishna Forgings Limited,28012011,102.00,120.90,102.00,108.95,4436
RMCL.NS,Radha Madhav Corporation Limited,28012011,10.50,11.00,10.00,10.40,18545
RML.NS,Rane (Madras) Limited,28012011,175.95,175.95,160.00,162.65,11893
ROHITFERR.NS,Rohit Ferro-Tech Limited,28012011,45.60,46.10,40.70,41.60,111797
ROHLTD.NS,Royal Orchid Hotels Limited,28012011,70.75,70.85,65.55,67.75,9685
ROLTA.NS,Rolta India Ltd.,28012011,142.80,143.50,134.30,137.20,654975
ROMAN.NS,Roman Tarmat Limited,28012011,36.45,36.45,34.65,35.00,2827
RPGLIFE.NS,RPG Life Sciences Limited,28012011,78.00,79.00,77.20,78.05,8249
RPOWER.NS,RPOWER.NS,28012011,139.90,140.00,135.70,136.90,1563476
RSSOFTWAR.NS,R. S. Software (India) Limited,28012011,39.55,41.00,38.20,38.50,124
71
RSWM.NS,RSWM Limited,28012011,166.00,166.75,159.00,161.10,18149
RSYSTEMS.NS,R Systems International Limited,28012011,141.00,142.80,137.00,140.40
,7132
RUBYMILLS.NS,The Ruby Mills Ltd,28012011,880.00,880.00,858.00,875.50,156
RUCHINFRA.NS,Ruchi Infrastructure Ltd.,28012011,18.05,18.85,17.85,18.55,111726
RUCHIRA.NS,Ruchira Papers Limited,28012011,17.65,17.95,16.95,17.85,3849
RUCHISOYA.NS,Ruchi Soya Industries Ltd.,28012011,106.45,108.45,104.05,107.05,172
2587
SABERORGA.NS,Sabero Organics Gujarat Ltd,28012011,51.10,51.10,48.40,49.40,32257
SABTN.NS,Sri Adhikari Brothers Television Network Limi,28012011,45.50,46.55,43.0
0,43.50,11849
SADBHAV.NS,Sadbhav Engineering Limited,28012011,102.00,105.00,99.00,99.15,7897
SAGCEM.NS,Sagar Cements Ltd.,28012011,130.50,130.50,125.00,125.00,154
SAHPETRO.NS,Sah Petroleums Limited,28012011,22.15,23.60,22.15,23.30,10261
SAIL.NS,Steel Authority of India Ltd.,28012011,160.00,160.50,155.35,158.35,28946
35
SAKHTISUG.NS,Sakthi Sugars Ltd.,28012011,49.20,49.60,47.10,47.75,103062
SAKSOFT.NS,Saksoft Limited,28012011,52.25,53.30,51.20,52.80,22085
SAKUMA.NS,Sakuma Exports Limited,28012011,15.00,15.45,13.70,14.25,2132
SALORAINT.NS,Salora International Ltd.,28012011,35.50,39.95,35.50,39.25,647
SALSTEEL.NS,S.A.L. Steel Limited,28012011,8.95,8.95,8.10,8.30,65714
SAMBHAAV.NS,Sambhaav Media Limited,28012011,2.60,2.80,2.35,2.60,9033
SAMTEL.NS,Samtel Color Ltd.,28012011,9.65,9.85,9.45,9.45,9909
SANDESH.NS,The Sandesh Limited,28012011,270.25,272.45,246.00,255.60,5909
SANGAMIND.NS,Sangam (India) Ltd.,28012011,38.60,39.50,32.00,39.00,58722
SANGHIIND.NS,Sanghi Industries Limited,28012011,23.00,23.25,22.90,23.10,4374
SANGHIPOL.NS,Sanghi Polyesters Ltd.,28012011,2.55,2.65,2.45,2.50,37633
SANGHVIMO.NS,Sanghvi Movers Ltd.,28012011,152.00,152.00,142.75,146.70,6042
SANWARIA.NS,Sanwaria Agro Oils Limited,28012011,141.00,142.50,130.00,131.50,7625
SARDAEN.NS,Sarda Energy And Min,28012011,292.00,292.00,257.35,271.35,84727
SAREGAMA.NS,Saregama India Limited,28012011,62.60,63.80,60.70,61.25,10781
SARLAPOLY.NS,Sarla Performance Fibers Limited,28012011,122.60,125.10,113.00,115.
00,1153
SASKEN.NS,Sasken Communication Technologies Limited,28012011,159.85,160.75,152.9
5,156.90,164657
SATHAISPA.NS,Sathavahana Ispat Ltd,28012011,48.85,49.50,46.00,46.60,16838
SATYAMCOM.NS,Satyam Computer Services Ltd,28012011,64.80,64.85,61.35,62.35,37626
81
SBBJ.NS,State Bank of Bikaner and Jaipur,28012011,563.00,568.90,531.35,540.65,89
72
SBIGETS.NS,SBI Mutual Fund - SBI Gold Exchange Traded Sc,28012011,1967.75,1967.7
5,1946.65,1955.95,4385
SBIN.NS,State Bank of India,28012011,2649.70,2674.65,2590.45,2620.15,2830277
SBT.NS,State Bank of Travancore,28012011,742.00,754.00,702.50,718.50,8188
SCI.NS,Shipping Corporation Of India Ltd.,28012011,118.70,120.70,116.00,117.60,6
12022
SEAMECLTD.NS,SEAMEC Limited,28012011,126.10,127.00,120.40,121.60,4093
SEINVEST.NS,S.E. Investments Limited,28012011,19.50,19.50,17.85,18.25,485891
SELAN.NS,Selan Exploration Technology Limited,28012011,358.00,358.00,342.00,344.
20,53664
SELMCL.NS,SEL Manufacturing Company Limited,28012011,20.05,20.15,19.05,19.10,719
154
SESAGOA.NS,Sesa Goa Ltd.,28012011,331.40,334.90,321.70,329.40,4379008
SESHAPAPE.NS,Seshasayee Paper and Boards Ltd,28012011,235.00,235.00,214.00,229.5
5,7045
SGFL.NS,Shree Ganesh Forgings Limited,28012011,6.70,6.75,6.55,6.60,1795
SGL.NS,Shivalik Global Limited,28012011,5.80,5.80,5.40,5.60,230
SHAHALLOY.NS,Shah Alloys Limited,28012011,14.90,15.70,13.70,14.35,5884
SHALPAINT.NS,SHALPAINT.NS,28012011,300.05,327.00,300.00,314.60,199
SHANTIGEA.NS,Shanthi Gears Ltd,28012011,40.85,40.85,38.00,38.95,47005
SHARIABEE.NS,Benchmark Mutual Fund - Shariah Benchmark Exc,28012011,126.75,126.7
5,126.75,126.75,1
SHARRESLT.NS,Sharyans Resources Ltd.,28012011,66.30,72.00,65.10,70.10,2307
SHILPAMED.NS,Shilpa Medicare Limited,28012011,248.50,248.50,225.30,229.90,1925
SHIVAMAUT.NS,Shivam Autotech Limited,28012011,135.00,135.00,125.10,126.25,3793
SHIVTEX.NS,Shiva Texyarn Limited,28012011,53.15,53.55,50.35,51.45,15582
SHIV-VANI.NS,Shiv-Vani Oil & Gas Exploration Services Limi,28012011,314.00,315.0
0,289.10,295.50,56611
SHLAKSHMI.NS,Shri Lakshmi Cotsyn Limited,28012011,108.05,110.00,104.35,106.00,13
791
SHOPERSTO.NS,Shopper?s Stop Limited,28012011,341.00,354.00,340.05,348.95,19648
SHPRE.NS,Shree Precoated Steels,28012011,8.20,8.65,8.05,8.20,11158
SHREEASHT.NS,Shree Ashtavinayak Cine Vision Limited,28012011,8.65,8.65,7.80,8.35
,41918644
SHREECEM.NS,Shree Cements Ltd,28012011,1706.00,1749.95,1645.00,1663.35,3856
SHREERAMA.NS,SHREERAMA.NS,28012011,6.20,6.40,6.00,6.05,28610
SHRENUJ.NS,Shrenuj & Co Ltd,28012011,38.00,40.00,36.35,39.20,160737
SHREYANIN.NS,Shreyans Industries Ltd,28012011,26.00,28.25,25.15,26.05,1412
SHREYAS.NS,Shreyas Shipping & Logistics Limited,28012011,40.15,40.70,37.10,37.85
,11716
SHRIRAMCI.NS,Shriram City Union Finance Limited,28012011,620.00,620.00,520.00,53
0.40,1847
SHRIRAMEP.NS,SHRIRAMEP.NS,28012011,185.00,185.00,177.00,178.75,4013
SHYAMTEL.NS,Shyam Telecom Limited,28012011,58.85,59.60,52.25,52.95,203959
SICAGEN.NS,Sicagen India Limited,28012011,24.05,24.50,22.40,23.20,49498
SICAL.NS,Sical Logistics Limited,28012011,73.60,76.95,73.60,74.55,72911
SIEMENS.NS,Siemens Ltd,28012011,744.70,747.00,690.65,728.00,610749
SIL.NS,SIL.NS,28012011,30.80,30.80,29.55,29.95,1951
SILINV.NS,SIL Investments Limited,28012011,109.50,109.50,103.50,103.50,1521
SIMBHSUGA.NS,Simbhaoli Sugars Limited,28012011,45.00,47.40,43.75,46.60,108853
SIMPLEX.NS,Simplex Projects Limited,28012011,212.20,219.00,195.00,214.60,4446
SIMPLEXIN.NS,Simplex Infrastructures Limited,28012011,352.00,352.00,329.00,336.8
5,2476
SINTEX.NS,Sintex Industries Ltd.,28012011,160.00,160.00,140.50,144.95,1860400
SIRPAPER.NS,The Sirpur Paper Mills Ltd,28012011,53.70,53.70,50.40,51.25,9581
SITASHREE.NS,SITASHREE.NS,28012011,7.00,7.05,6.75,6.75,15512
SIYSIL.NS,Siyaram Silk Mills Ltd,28012011,315.00,320.95,290.05,295.30,51794
SKFINDIA.NS,SKF India Limited,28012011,532.00,535.00,514.05,523.10,33620
SKMEGGPRO.NS,SKM Egg Products Export (India) Ltd.,28012011,12.50,12.90,12.20,12.
20,17796
SKUMARSYN.NS,S. Kumars Nationwide Ltd,28012011,73.60,73.60,65.15,67.05,4190237
SMARTLINK.NS,Smartlink,28012011,52.65,53.50,50.40,52.55,23547
SMSPHARMA.NS,SMS Pharmaceuticals Limited,28012011,190.00,191.00,187.00,188.00,35
46
SOBHA.NS,Sobha Developers Limited,28012011,269.30,269.30,257.50,259.95,104696
SOLARINDS.NS,Solar Industries India Limited,28012011,555.00,572.95,540.00,551.45
,4437
SOMANYCER.NS,Somany Ceramics Limited,28012011,42.85,42.85,39.00,39.65,20735
SOMATEX.NS,Soma Textiles & Industries Ltd.,28012011,9.10,9.10,8.65,8.90,8162
SONASTEER.NS,Sona Koyo Steering Systems Ltd.,28012011,17.40,17.40,16.35,16.50,13
1526
SONATSOFT.NS,Sonata Software Ltd,28012011,42.95,43.15,40.10,40.85,186719
SOTL.NS,Sotl,28012011,502.35,514.00,486.15,499.15,2053
SOUTHBANK.NS,The South Indian Bank Ltd.,28012011,21.40,21.55,19.70,20.25,7239580
SPARC.NS,Sun Pharma Advanced Research Company Limited,28012011,80.25,83.40,78.10
,80.10,75080
SPENTEX.NS,Spentex Industries Ltd,28012011,17.80,19.00,16.65,16.90,37028
SPIC.NS,Southern Petrochemicals Industries Corporatio,28012011,20.50,20.50,18.90
,19.15,353866
SPICEMOBI.NS,SPICEMOBI.NS,28012011,101.00,103.50,98.50,102.15,138766
SPLIL.NS,SPL Industries Limited,28012011,6.00,6.85,5.65,5.95,5629
SRF.NS,SRF Ltd.,28012011,342.00,344.70,322.25,327.10,119757
SRGINFOTE.NS,SRGINFOTE.NS,28012011,0.60,0.65,0.60,0.60,22431
SRHHLINDS.NS,SRHHL Industries Limited,28012011,5.80,5.80,4.50,4.50,1514
SRHHYPOLT.NS,Sree Rayalaseema Hi-Strength Hypo Limited,28012011,56.50,56.50,53.5
0,53.50,368
SRTRANSFI.NS,Shriram Transport Finance Co. Ltd.,28012011,728.80,728.80,662.00,69
9.45,795121
SSWL.NS,Steel Strips Wheels Limited,28012011,290.15,298.90,272.25,283.95,19809
STAR.NS,Strides Arcolab Limited,28012011,399.95,416.00,389.00,408.30,210381
STARPAPER.NS,Star Paper Mills Ltd,28012011,23.60,24.25,23.20,23.60,4668
STCINDIA.NS,The State Trading Corporation of India Limite,28012011,280.00,281.00
,261.60,264.50,58606
STER.NS,Sterlite Industries ( India ) Limited,28012011,170.95,171.35,162.05,166.
90,9046238
STERLINBI.NS,Sterling Biotech Limited,28012011,100.00,101.50,99.00,100.15,392486
STERTOOLS.NS,Sterling Tools Ltd.,28012011,121.65,121.90,117.00,120.20,9080
STINDIA.NS,STI India Ltd,28012011,28.25,28.40,28.25,28.40,7780
STOREONE.NS,Storeone,28012011,21.25,21.25,19.75,19.95,3400
STRTECH.NS,Sterlite Technologies Limited,28012011,61.00,61.60,54.05,55.20,231221
8
SUBEX.NS,Subex Azure Limited,28012011,69.20,69.80,63.45,64.50,944996
SUBROS.NS,Subros Ltd,28012011,40.00,40.90,38.60,38.95,16272
SUDARSCHE.NS,Sudarshan Chemical Industries Ltd,28012011,671.00,671.00,640.00,662
.15,1084
SUJANATOW.NS,Sujana Tower Limited,28012011,37.00,37.80,35.25,35.25,76325
SUJANAUNI.NS,SUJANAUNI.NS,28012011,6.75,6.90,6.50,6.60,60109
SUNCLAYTO.NS,Sundaram Clayton Limited,28012011,177.00,178.80,165.25,170.80,4060
SUNDARMFI.NS,Sundaram Finance Ltd.,28012011,525.20,537.55,507.05,515.10,4047
SUNDRMBRA.NS,Sundaram Brake Linings Ltd.,28012011,173.00,173.50,173.00,173.50,22
4
SUNDRMFAS.NS,Sundaram Fasteners Ltd,28012011,54.50,55.60,53.25,53.85,19446
SUNFLAG.NS,Sunflag Iron And Steel Company Limited,28012011,27.35,27.35,25.80,25.
95,103759
SUNILHITE.NS,SUNIL HITECH ENGR. LTD,28012011,116.95,116.95,103.00,106.40,17581
SUNPHARMA.NS,Sun Pharmaceuticals Industries Ltd,28012011,462.00,462.00,435.55,44
8.80,2194421
SUNTECK.NS,Suntech Realty Limited,28012011,496.35,497.50,490.20,490.60,26833
SUNTV.NS,Sun TV Network Limited,28012011,499.60,510.00,478.35,482.55,518096
SUPER.NS,Super Sales India Limited,28012011,325.00,325.00,320.00,320.00,665
SUPERSPIN.NS,Super Spinning Mills Ltd,28012011,14.00,16.45,13.50,13.90,58734
SUPPETRO.NS,Supreme Petrochem Ltd,28012011,58.50,58.50,55.00,55.75,26318
SUPRAJIT.NS,Suprajit Engineering Limited,28012011,21.80,22.00,20.55,21.00,25512
SUPREMEIN.NS,Supreme Industries Ltd,28012011,206.40,209.45,196.10,199.70,8114
SUPREMETE.NS,SUPREMETE.NS,28012011,14.15,14.15,14.15,14.15,1000
SURAJDIAM.NS,Su-Raj Diamonds (India) Ltd.,28012011,48.60,51.00,45.50,46.85,49028
SURANACOR.NS,SURANACOR.NS,28012011,108.00,110.15,101.90,101.90,85087
SURANAIND.NS,Surana Industries Limited,28012011,275.00,275.00,275.00,275.00,50
SURYAJYOT.NS,Suryajyoti Spinning Mills Limied,28012011,41.30,41.30,36.60,37.20,5
9231
SURYALAXM.NS,Suryalakshmi Cotton Mills Limited,28012011,114.50,117.00,107.00,110
.90,37383
SURYAPHAR.NS,Surya Pharmaceutical Limited,28012011,26.00,26.00,23.65,24.10,22521
6
SURYAROSN.NS,Surya Roshni Ltd,28012011,105.00,106.80,100.00,102.05,92790
SUTLEJTEX.NS,Sutlej Textiles and Industries Limited,28012011,285.00,285.00,262.1
5,268.70,2520
SUVEN.NS,Suven Life Sciences Limited,28012011,21.10,21.10,19.90,20.15,150825
SUZLON.NS,Suzlon Energy Limited,28012011,50.80,51.25,48.70,49.70,20210780
SWARAJENG.NS,Swaraj Engines Ltd,28012011,451.00,454.15,436.50,439.65,2300
SYNCOM.NS,Syncom Healthcare Limited,28012011,40.50,40.50,37.00,37.75,60055
SYNDIBANK.NS,Syndicate Bank,28012011,103.90,107.80,102.25,106.80,2356772
TAINWALCH.NS,Tainwala Chemical and Plastic (I) Ltd,28012011,20.05,20.10,19.10,19
.90,1445
TAJGVK.NS,Taj GVK Hotels & Resorts Limited,28012011,117.00,117.55,112.40,114.05,
17876
TAKE.NS,Take Solutions Limited,28012011,31.50,31.50,29.50,30.15,253998
TALBROAUT.NS,Talbros Automotive Componets Limited,28012011,60.60,60.80,59.00,59.
00,938
TANLA.NS,Tanla Solutions Limited,28012011,19.60,20.05,18.40,18.80,565375
TANTIACON.NS,TANTIACON.NS,28012011,77.55,78.95,74.05,75.55,17890
TATACHEM.NS,Tata Chemicals Ltd.,28012011,350.05,352.00,337.05,345.05,586295
TATACOFFE.NS,Tata Coffee Limited,28012011,720.00,759.00,706.35,720.75,2092032
TATACOMM.NS,TATACOMM.NS,28012011,241.20,242.85,232.20,234.80,93899
TATAELXSI.NS,Tata Elxsi (India) Ltd,28012011,264.00,264.00,250.10,255.75,73346
TATAINVES.NS,Tata Investment Corporation Ltd.,28012011,544.00,544.00,528.20,534.
70,24644
TATAMETAL.NS,Tata Metaliks Ltd,28012011,128.35,129.50,120.80,123.40,49219
TATAMOTOR.NS,Tata Motors Limited,28012011,1188.00,1189.90,1122.00,1150.30,310613
3
TATAMTRDV.NS,Tata Motors Limited,28012011,712.00,714.00,666.10,683.90,1094932
TATAPOWER.NS,Tata Power Co. Ltd.,28012011,1295.00,1309.00,1252.30,1263.20,146039
TATASPONG.NS,Tata Sponge Iron Ltd.,28012011,358.00,358.00,344.10,347.55,10839
TATASTEEL.NS,Tata Steel Limited,28012011,647.00,654.50,630.20,637.45,4677143
TCI.NS,Transport Corporation of India Limited,28012011,110.00,113.00,102.40,111.
35,74689
TCIFINANC.NS,TCI Finance Limited,28012011,112.75,112.75,102.00,112.25,60445
TCS.NS,Tata Consultancy Services Limited,28012011,1195.00,1203.60,1165.25,1181.3
5,1507289
TECHM.NS,Tech Mahindra Limited,28012011,677.90,677.90,645.30,655.05,87075
TELEDATAI.NS,Teledata Informatics Limited,28012011,0.65,0.65,0.60,0.65,899294
TEXMACOLT.NS,Texmaco Limited,28012011,46.50,46.80,42.70,43.60,998258
TFCILTD.NS,Tourism Finance Corpn of India Ltd,28012011,32.85,32.85,30.60,30.80,8
8355
TFL.NS,Transwarranty Finance Limited,28012011,19.35,20.95,18.85,19.55,3101
THANGAMAY.NS,Thangamayil Jewellery Limited,28012011,162.00,163.85,155.30,159.55,
16058
THEMISMED.NS,Themis Medicare Limited,28012011,235.00,242.00,234.00,241.45,218
THERMAX.NS,Thermax Ltd,28012011,715.00,720.00,650.50,663.30,179100
THIRUSUGA.NS,Thiru Arooran Sugars Limited,28012011,160.70,166.00,160.70,162.00,2
250
THOMASCOO.NS,Thomas Cook (India) Ltd,28012011,53.50,53.70,50.35,51.55,117782
TIDEWATER.NS,Tide Water Oil Co. (India) Limited,28012011,7539.00,7539.00,7170.00
,7222.35,1929
TIIL.NS,Technocraft Industries (India) Limited,28012011,64.00,67.95,62.20,65.55,
27513
TIL.NS,TIL Ltd,28012011,593.00,615.00,571.00,572.45,4177
TIMESGTY.NS,TIMES GUARANTY LIMITED,28012011,51.50,51.50,51.50,51.50,50
TIMETECHN.NS,Time Technoplast Limited,28012011,50.00,51.00,48.60,49.35,92753
TIMKEN.NS,Timken India Limited,28012011,178.35,187.55,175.10,176.10,523888
TINPLATE.NS,The Tinplate Company of India Limited,28012011,70.50,70.60,67.00,67.
95,142359
TIPSINDLT.NS,TIPS Industries Limited,28012011,33.50,33.50,31.20,31.60,10701
TIRUMALCH.NS,Thirumalai Chemicals Ltd,28012011,115.30,117.00,114.00,114.05,2826
TITAN.NS,Titan Industries Ltd.,28012011,3565.00,3604.00,3325.00,3467.95,758075
TNPETRO.NS,Tamilnadu PetroProducts Ltd.,28012011,18.00,18.00,16.90,17.15,57109
TNPL.NS,Tamil Nadu Newsprint & Papers Ltd,28012011,137.00,139.35,129.10,133.15,7
4071
TNTELE.NS,Tamilnadu Telecommunication Ltd,28012011,7.30,7.70,7.05,7.70,1835
TODAYS.NS,Todays Writing Products Limited,28012011,10.75,12.00,10.60,11.25,88452
TOKYOPLAS.NS,Tokyo Plast International Ltd,28012011,11.40,12.25,11.40,11.95,257
TORNTPHAR.NS,Torrent Pharmaceuticals Ltd.,28012011,589.00,589.00,578.00,580.95,6
615
TORNTPOWE.NS,Torrent Power Limited,28012011,234.10,234.45,224.10,226.05,217063
TRENT.NS,Trent Ltd.,28012011,855.00,880.00,818.50,847.45,23407
TRF.NS,TRF Limited,28012011,528.60,537.80,495.00,500.50,4539
TRICOM.NS,Tricom India Limited,28012011,17.00,17.45,16.00,16.90,69978
TRIGYN.NS,Trigyn Technologies Limited,28012011,22.80,22.80,19.80,21.05,35253
TRIL.NS,Transformers And Rectifiers (India) Limited,28012011,312.05,326.65,295.2
5,302.80,17712
TRIVENI.NS,Triveni Engineering & Industries Limited,28012011,95.50,96.00,89.90,9
2.05,338483
TTKHEALTH.NS,TTK Healthcare Limited,28012011,408.50,413.00,375.00,379.85,69203
TTKPRESTI.NS,TTK Prestige Ltd.,28012011,1805.00,1834.00,1731.05,1754.75,279253
TTL.NS,T T Limited,28012011,36.25,37.35,34.25,34.65,24154
TTML.NS,Tata Teleservices (Maharashtra) Limited,28012011,18.00,18.00,17.25,17.45
,2106790
TUBEINVES.NS,Tube Investments of India Ltd,28012011,145.00,145.00,138.15,140.05,
170312
TULIP.NS,Tulip IT Services Limited,28012011,162.00,165.00,155.10,159.30,454640
TULSI.NS,TULSI.NS,28012011,23.20,23.20,20.50,21.00,225351
TV-18.NS,Television Eighteen India Ltd.,28012011,80.20,80.90,76.30,77.15,673900
TVSELECT.NS,TVS Electronics Limited,28012011,23.60,23.75,22.50,22.80,11486
TVSMOTOR.NS,TVS Motor Company Limited,28012011,57.75,59.95,52.35,53.60,4700131
TVSSRICHA.NS,TVS Srichakra Ltd,28012011,262.00,270.00,252.40,258.00,957
TVTODAY.NS,TV Today Network Limited,28012011,65.70,65.70,60.50,61.95,31016
TWL.NS,TWL.NS,28012011,489.30,489.70,450.00,455.60,218545
UBENGG.NS,UB Engineering Ltd.,28012011,138.20,140.80,128.00,131.20,20155
UBHOLDING.NS,UBHOLDING.NS,28012011,260.00,260.55,238.50,254.65,130689
UBL.NS,United Breweries Limited,28012011,454.70,454.90,420.15,443.65,137505
UCALFUEL.NS,Ucal Fuel Systems Ltd,28012011,73.70,73.70,68.70,69.40,86577
UCOBANK.NS,UCO Bank,28012011,108.00,109.00,103.00,105.95,4083605
UFLEX.NS,UFLEX Limited,28012011,168.00,168.00,153.75,157.60,756568
ULTRACEMC.NS,UltraTech Cement Limited,28012011,1010.50,1010.50,994.00,997.90,145
636
UNICHEMLA.NS,Unichem Laboratories Ltd,28012011,192.00,199.00,192.00,197.70,18213
UNIENTER.NS,Uniphos Enterprises Limited,28012011,33.10,33.70,32.60,32.90,3322
UNIONBANK.NS,Union Bank of India,28012011,321.90,323.00,312.40,318.90,1834842
UNIPHOS.NS,United Phosphorous Limited,28012011,149.85,150.85,137.25,140.30,32425
45
UNIPLY.NS,Uniply Industries Limited,28012011,14.95,15.10,13.65,14.05,6569
UNITECH.NS,Unitech Ltd,28012011,53.10,53.45,48.60,51.05,36008616
UNITEDTEA.NS,United Nilgiri Tea Limited,28012011,134.00,134.00,133.30,133.30,75
UNITY.NS,Unity Infraprojects Limited,28012011,87.10,87.10,80.30,81.60,314559
UNIVCABLE.NS,Universal Cables Ltd,28012011,77.40,80.00,75.10,78.50,25589
UPERGANGE.NS,Upper Ganges Sugar & Industries Ltd,28012011,49.90,49.90,46.20,46.7
0,7362
USHAMART.NS,Usha Martin Limited,28012011,61.50,61.50,53.60,54.80,555232
UTISUNDER.NS,UTI Mutual Fund,28012011,924.99,959.90,860.26,959.90,69
UTTAMSTL.NS,Uttam Galva Steels Limited,28012011,125.20,127.60,117.05,118.80,6237
7
UTTAMSUGA.NS,Uttam Sugar Mills Limited,28012011,43.85,44.00,41.25,42.15,13498
UTVSOF.NS,UTV Software Communications Limited,28012011,535.00,535.00,488.30,498.
65,34400
VAIBHAVGE.NS,Vaibhav Gems Limited,28012011,23.90,23.90,22.00,22.95,1620
VAKRANSOF.NS,Vakrangee Softwares Limited,28012011,296.00,303.90,285.00,289.75,65
333
VALECHAEN.NS,Valecha Engineering Limited,28012011,114.15,117.75,106.00,107.30,85
170
VALUEIND.NS,VALUEIND.NS,28012011,23.15,23.50,22.15,22.40,19168
VARDHACRL.NS,Vardhman Acrylics Limited,28012011,10.80,10.80,10.25,10.30,359763
VARDMNPOL.NS,Vardhman Polytex Limited,28012011,64.95,64.95,58.10,61.20,4264
VARUN.NS,Varun Industries Limited,28012011,215.50,217.60,201.65,205.65,46637
VARUNSHIP.NS,Varun Shipping Co. Ltd.,28012011,30.45,30.45,29.00,29.30,104544
VASCONEQ.NS,Vascon Engineers Limited,28012011,118.55,118.55,112.55,114.60,6763
VENKEYS.NS,Venky's (India) Limited,28012011,669.85,669.85,600.00,621.90,72381
VENUSREM.NS,Venus Remedies Limited,28012011,246.00,249.55,235.00,239.20,16753
VESUVIUS.NS,Vesuvius India Ltd,28012011,309.80,309.85,296.00,300.00,1240
VGUARD.NS,VGUARD.NS,28012011,168.10,174.45,167.20,169.65,102288
VHL.NS,Vardhman Holdings Limited,28012011,450.70,450.70,450.70,450.70,13
VICEROY.NS,Viceroy Hotels Limited,28012011,34.80,34.80,32.55,33.10,33415
VIDEOIND.NS,Videocon Industries Limited,28012011,209.40,213.05,203.30,209.30,368
533
VIJAYABAN.NS,Vijaya Bank,28012011,89.95,91.15,88.25,90.30,4327777
VIJSHAN.NS,VIJSHAN.NS,28012011,27.00,27.00,25.00,25.75,6263
VIKASHMET.NS,Vikash Metal & Power Limited,28012011,15.00,15.50,14.60,14.80,9893
VIMTALABS.NS,Vimta Labs Limited,28012011,29.60,29.60,28.00,28.45,24439
VINATIORG.NS,Vinati Organics Limited,28012011,75.00,75.60,68.15,72.85,52683
VINDHYATE.NS,Vindhya Telelinks Ltd.,28012011,231.35,234.95,220.00,224.20,966
VINYLINDI.NS,Vinyl Chemicals (India) Limited,28012011,12.00,13.00,12.00,12.60,73
65
VIPIND.NS,VIP Industries Ltd.,28012011,603.70,615.95,584.05,588.70,1004230
VIPUL.NS,Vipul Limited,28012011,16.40,16.40,15.05,15.15,14507
VISAKAIND.NS,Visaka Industries Ltd.,28012011,124.90,124.90,111.35,112.55,15957
VISASTEEL.NS,Visa Steel Limited,28012011,44.50,44.90,42.60,43.45,338896
VISESHINF.NS,Visesh Infotecnics Limited,28012011,9.35,9.35,8.00,8.30,62570
VISHALRET.NS,Vishal Retail Limited,28012011,30.30,30.70,27.80,28.15,72011
VISUINTL.NS,Visu International Limited,28012011,3.50,3.60,3.30,3.45,30295
VIVIMEDLA.NS,Vivimed Labs Limited,28012011,278.00,278.00,260.00,266.65,20487
VLSFINANC.NS,VLS Finance Ltd.,28012011,16.10,16.10,15.20,15.20,18597
VOLTAMP.NS,Voltamp Transformers Limited,28012011,700.10,710.90,686.55,689.55,140
47
VOLTAS.NS,Voltas Ltd.,28012011,210.00,211.95,196.55,198.60,1552245
VSTIND.NS,VST Industries Ltd.,28012011,651.10,651.10,625.05,636.30,1832
VTL.NS,Vardhman Textiles Limited,28012011,290.00,290.00,270.05,278.90,164513
WABCO-TVS.NS,WABCO-TVS (INDIA) Limited,28012011,965.00,965.00,930.00,953.25,4001
WALCHANNA.NS,Walchandnagar Industries Ltd,28012011,145.10,146.65,135.05,137.45,3
6179
WANBURY.NS,Wanbury Limited,28012011,39.05,39.65,37.95,38.55,25707
WEBELSOLA.NS,Webel-SL Energy Systems Limited,28012011,87.00,87.00,80.70,82.20,22
742
WEIZMANIN.NS,Weizmann Ltd,28012011,16.10,17.45,16.05,16.40,7822
WELSPUNIN.NS,Welspun India Limited,28012011,47.00,47.25,44.50,44.95,118657
WENDT.NS,Wendt (India) Ltd.,28012011,1140.00,1140.00,1036.00,1066.35,969
WHEELS.NS,Wheels India Ltd,28012011,239.85,239.85,227.10,227.20,15
WHIRLPOOL.NS,Whirpool Of India Limited,28012011,255.00,255.00,233.70,239.85,9386
9
WILLAMAGO.NS,Williamson Magor & Co Ltd,28012011,53.35,53.75,51.00,51.50,7529
WINDSOR.NS,Windsor Machines Limited,28012011,74.05,75.50,69.20,71.15,13523
WINSOMYAR.NS,Winsome Yarns Ltd,28012011,2.50,2.55,2.35,2.45,172484
WIPRO.NS,Wipro Ltd,28012011,443.90,444.90,435.60,437.60,1622191
WOCKPHARM.NS,Wockhardt Limited,28012011,370.00,370.00,353.15,365.10,28658
WSI.NS,W S Industries (I) Ltd,28012011,27.15,28.00,26.70,27.50,1786
WSTCSTPAP.NS,West Coast Paper Mills Ltd,28012011,82.00,82.00,78.00,78.50,44920
WWIL.NS,Wire and Wireless (India) Limited,28012011,11.10,11.10,10.60,10.65,13471
06
WYETH.NS,Wyeth Limited,28012011,808.50,813.90,788.00,792.10,2216
XPROINDIA.NS,Xpro India Limited,28012011,58.50,59.70,53.10,55.10,28520
YESBANK.NS,Yes Bank Limited,28012011,264.00,266.00,251.30,258.50,3181167
ZEEL.NS,Zee Entertainment Enterprises Ltd,28012011,118.90,118.90,113.20,116.70,2
345749
ZEENEWS.NS,Zee News Limited,28012011,13.00,13.00,12.55,12.65,680270
ZENITHBIR.NS,Zenith Birla (India) Limited,28012011,9.80,9.80,9.05,9.15,158712
ZENITHCOM.NS,Zenith Computers Limited,28012011,23.50,24.10,22.50,22.95,4532
ZENITHEXP.NS,Zenith Exports Ltd.,28012011,50.55,50.55,50.55,50.55,10
ZENITHINF.NS,Zenith Infotech Ltd.,28012011,170.00,173.80,170.00,170.05,1519
ZENSARTEC.NS,Zensar Technologies Limited,28012011,167.90,167.95,161.10,163.35,28
106
ZICOM.NS,Zicom Electronic Security Systems Limited,28012011,45.00,45.00,42.10,42
.40,36158
ZODIACLOT.NS,Zodiac Clothing Company Ltd,28012011,361.00,361.00,343.10,347.80,51
1
ZODJRDMKJ.NS,Zodiac JRD- MKJ Ltd,28012011,22.30,24.45,21.25,21.60,2020
ZUARIAGRO.NS,Zuari Industries Ltd.,28012011,628.00,633.75,608.10,613.25,3779
ZYDUSWELL.NS,Zydus Wellness Limited,28012011,582.25,590.90,573.00,577.35,8954
ZYLOG.NS,Zylog Systems Limited,28012011,392.20,404.00,376.60,381.50,45215