Professional Documents
Culture Documents
Nse 20121011
Nse 20121011
8,648369,97008
AANJANEYA,AANJANEYA LIFECARE LTD,10/11/2012,649.95,660,645.05,655.3,25032,10004
AARTIDRUGS,AARTI DRUGS LTD.,10/11/2012,154.55,157.9,154.55,156.3,6723,3719
AARTIIND,AARTI INDUSTRIES LTD,10/11/2012,84.1,86.6,83.4,86.15,71628,31215
AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,10/11/2012,40.7,41,39.35,40.35,422,387
ABAN,ABAN OFFSHORE LTD,10/11/2012,461.7,467.65,455.1,463.95,493279,60417
ABB,ABB LTD.,10/11/2012,778.15,786,778,783.2,161930,126148
ABBOTINDIA,ABBOTT INDIA LTD,10/11/2012,1540,1548,1520,1527.05,1513,1402
ABCIL,ADITYA BIRLA CHEMICALS (INDIA) LTD,10/11/2012,86,89.9,84.35,85.7,3025,2578
ABGSHIP,ABG SHIPYARD LIMITED,10/11/2012,375.3,380,371.1,377.45,28989,13693
ABHISHEK,ABHISHEK CORPORATION LTD,10/11/2012,7.65,7.65,7.1,7.35,901,501
ABIRLANUVO,ADITYA BIRLA NUVO LIMITED,10/11/2012,960,960,920,952.55,122456,50772
ACC,ASSOCIATED CEMENT CO LTD,10/11/2012,1426.3,1450,1423.45,1442.55,495035,30479
1
ACCELYA,ACCELYA KALE SOLUTIONS LTD,10/11/2012,204,215,204,212.45,7848,7848
ACE,ACTION CONSTRUCTION EQUIPMENT LIMITED,10/11/2012,25.25,25.9,25,25.4,25205,16
833
ACROPETAL,ACROPETAL TECHNOLOGIES LTD,10/11/2012,15.7,15.75,15.35,15.6,76170,4851
4
ADANIENT,ADANI ENTERPRISES LIMITED,10/11/2012,212,227.7,208.4,225.35,5009223,125
3306
ADANIPORTS,ADANI PORT & SEZ LTD,10/11/2012,119.95,124.9,118.7,124.3,604810,16945
5
ADANIPOWER,ADANI POWER LTD,10/11/2012,48.95,50.8,48,50.45,3513443,898198
ADFFOODS,ADF FOODS LTD,10/11/2012,51.25,54,51,53.2,17786,14673
ADHUNIK,ADHUNIK METALIKS LTD.,10/11/2012,31.85,32.1,30.7,31.7,65207,34516
ADORWELD,ADOR WELDING LIMITED,10/11/2012,136,136.9,134.05,136.3,3505,2025
ADSL,ALLIED DIGITAL SERVICES LIMITED,10/11/2012,23.5,24.2,23.5,23.95,59086,39414
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA) LIMITED,10/11/2012,29,30,29,30,134,13
4
ADVANTA,ADVANTA INDIA LIMITED,10/11/2012,818.8,819.9,782.5,791.35,40492,12675
AEGISCHEM,AEGIS LOGISTICS LIMITED,10/11/2012,180.45,186.75,176.25,185.1,130510,3
4078
AFL,ACCEL FRONTLINE LIMITED,10/11/2012,32.65,33.25,32.15,32.7,5369,4195
AFTEK,AFTEK LIMITED,10/11/2012,8.45,8.7,8.35,8.5,181088,69673
AGCNET,AGC NETWORKS LTD,10/11/2012,405,405,398.35,400.05,2535,2301
AGRODUTCH,AGRO DUTCH INDUSTRIES LIMITED,10/11/2012,3.85,4,3.85,3.9,5054,4185
AHLEAST,ASIAN HOTELS (EAST) LTD,10/11/2012,237,242,232.75,236.85,811,560
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,10/11/2012,42,43.7,41,42.05,1601,1098
AHLWEST,ASIAN HOTELS (WEST) LTD,10/11/2012,130.5,131.95,130.5,130.55,101,51
AHMEDFORGE,AHMEDNAGAR FORGINGS LTD,10/11/2012,133.5,136.9,133.5,135.75,4263,3879
AIAENG,AIA ENGINEERING LIMITED,10/11/2012,370.05,370.05,362.95,366.7,556,280
AICHAMP,AI CHAMPDANY INDUSTRIES LIMITED,10/11/2012,21.5,21.5,19.9,19.9,2,2
AIL,ALSTOM INDIA LTD,10/11/2012,398.95,403,391.35,400.65,45474,25658
AJANTPHARM,AJANTA PHARMA LIMITED,10/11/2012,389.3,390.35,382.55,386.85,8861,3989
AJMERA,AJMERA REALTY & INFRA INDIA LTD,10/11/2012,125,128.8,122.35,125.75,63806,
17581
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,10/11/2012,14.2,14.2,13.5,14,156113,139441
AKZOINDIA,AKZO NOBEL INDIA LTD,10/11/2012,880,905,880,901.7,14276,10096
ALBK,ALLAHABAD BANK,10/11/2012,136.65,142,134.85,141.6,2588316,1084943
ALCHEM,ALCHEMIST LTD,10/11/2012,54.05,55.75,53.8,54.9,44440,38458
ALEMBICLTD,ALEMBIC LIMITED,10/11/2012,16.55,16.8,16,16.15,41784,26526
ALICON,ALICON CASTALLOY LTD,10/11/2012,69.9,69.9,67.6,68.9,1953,1900
ALKALI,ALKALI METALS LTD,10/11/2012,27.5,28,27.1,27.45,6821,4618
ALKYLAMINE,ALKYL AMINES CHEMICALS LIMITED,10/11/2012,141,151,141,147.8,4375,3509
ALLCARGO,ALLCARGO GLOBAL LOGISTICS LIMITED,10/11/2012,126,133,126,130.8,1587,131
1
ALLSEC,ALLSEC TECHNOLOGIES LTD,10/11/2012,30.95,33,30.6,32.75,1102,863
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,10/11/2012,9,9,8.4,8.4,192,166
ALOKTEXT,ALOK INDUSTRIES LTD,10/11/2012,12.55,12.75,12.35,12.6,3993039,1313352
BANKBEES,BENCHMARK BANKBEES,10/11/2012,1135,1154,1128.05,1148.64,2179,1799
BANKINDIA,BANK OF INDIA,10/11/2012,290.1,303,290.1,301.4,513086,147783
BANSWRAS,BANSWARA SYNTEX LIMITED,10/11/2012,66.2,68.5,65.6,66.6,306,206
BARTRONICS,BARTRONICS INDIA LIMITED,10/11/2012,24.5,24.95,24.05,24.7,58614,21501
BASF,BASF INDIA LTD,10/11/2012,647,676,647,666.55,79907,20962
BASML,BANNARI AM SPIN MILL LTD.,10/11/2012,84,87.8,84,87.05,536,536
BATAINDIA,BATA INDIA LTD,10/11/2012,926.3,940,922.65,935.7,165573,41770
BAYERCROP,BAYER CROPSCIENCE LTD,10/11/2012,1063.45,1079,1054.95,1061.2,19595,187
19
BBL,BHARAT BIJLEE LTD,10/11/2012,609,619.95,609,612.95,1526,1166
BBTC,BOMBAY BURMAH TRADING CORP. LTD,10/11/2012,564.1,572,564,568.9,2176,1059
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,10/11/2012,13.05,13.05,12.65,12.8,12528,9855
BEL,BHARAT ELECTRONICS LTD,10/11/2012,1239.65,1250,1225,1241,15051,9463
BEML,BHARAT EARTH MOVERS LTD,10/11/2012,317.45,320,310.3,318.6,86690,31455
BEPL,BHANSALI ENG. POLYMERS LT,10/11/2012,16.4,17.8,16.4,17,2949,626
BERGEPAINT,BERGER PAINTS (I) LTD,10/11/2012,141,142.45,140.25,141,95432,37787
BFINVEST,BF INVESTMENT LTD,10/11/2012,45,45.7,44,44.5,12410,7005
BFUTILITIE,BF UTILITIES LIMITED,10/11/2012,400.05,412,397,409.8,318890,56114
BGLOBAL,BHARATIYA GLOBAL INFO LTD,10/11/2012,7.95,8,7.6,7.8,16125,11705
BGRENERGY,BGR ENERGY SYSTEMS LIMITED,10/11/2012,281.75,283.3,275.25,280.8,247827
,65297
BHAGWATIHO,BHAGWATI BANQUETS AND HOTELS LIMITED,10/11/2012,71,74.8,69.4,73.4,216
6,1259
BHAGYNAGAR,BHAGYANAGAR INDIA LIMITED,10/11/2012,13.75,14.2,13.75,13.95,2297,1910
BHARATFORG,BHARAT FORGE CO LTD,10/11/2012,303,304.7,295.15,300.05,395713,199248
BHARATGEAR,BHARAT GEARS LTD,10/11/2012,66.7,66.7,65,65.5,2128,2010
BHARATRAS,BHARAT RASAYAN LTD,10/11/2012,139.05,145,139.05,139.05,415,8
BHARTIARTL,BHARTI AIRTEL LTD,10/11/2012,263,269.45,262,267.3,2728017,1104657
BHARTISHIP,BHARATI SHIPYARD LTD.,10/11/2012,77,78.6,75.1,77.65,167031,38644
BHEL,BHEL,10/11/2012,245,253.2,241.55,251.65,7021339,2474499
BHUSANSTL,BHUSHAN STEELS & STRIPS LTD,10/11/2012,496.05,500.8,495,499.75,108933,
5003
BIL,BHARTIYA INTERNATIONAL LIMITED,10/11/2012,62.9,66,61.65,64.85,28510,12170
BILENERGY,BIL ENERGY SYSTEMS LTD,10/11/2012,45.3,46.9,45.3,46,203,200
BILPOWER,BILPOWER LIMITED,10/11/2012,26.5,26.95,24.9,25.15,63189,21280
BIMETAL,BIMETAL BEARINGS LTD,10/11/2012,264,268,261.05,263.6,285,194
BINANIIND,BINANI INDUSTRIES LIMITED,10/11/2012,126,128.9,123.15,128.15,29179,237
07
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,10/11/2012,35.3,36.45,34.25,35.7,640720,1438
87
BIOCON,BIOCON LIMITED.,10/11/2012,261.3,275,261.3,272.15,264187,80151
BIRLACORPN,BIRLA CORPORATION LTD,10/11/2012,278.7,278.7,268.45,272.15,23350,1089
6
BIRLACOT,BIRLA COTSYN (INDIA) LTD,10/11/2012,0.2,0.25,0.2,0.25,1289276,1289276
BIRLAERIC,BIRLA ERICSON LTD,10/11/2012,10.5,10.5,9.65,9.8,2216,1622
BIRLAMONEY,ADITYA BIRLA MONEY LTD,10/11/2012,22.95,23,22.95,22.95,20080,13978
BIRLAPOWER,BIRLA POWER SOLUTIONS LIMITED,10/11/2012,0.4,0.45,0.4,0.4,630329,6303
29
BLBLIMITED,BLB LIMITED,10/11/2012,4,4,3.8,3.8,2101,1500
BLISSGVS,BLISS GVS PHARMA LTD,10/11/2012,42.4,43,42,42.5,38024,28107
BLKASHYAP,B.L.KASHYAP & SON LTD,10/11/2012,9.3,9.95,9.3,9.85,47644,34394
BLUECHIP,BLUE CHIP INDIA LTD,10/11/2012,0.65,0.7,0.65,0.65,1233,1230
BLUECOAST,BLUE COAST HOTELS AND RESORTS LIMITED,10/11/2012,122,122,122,122,300,3
00
BLUEDART,BLUE DART EXPRESS LTD,10/11/2012,1710,1725,1700,1713.6,2391,2232
BLUESTARCO,BLUE STAR LIMITED,10/11/2012,207.15,215.35,207.15,213.6,190978,133093
BLUESTINFO,BLUE STAR INFOTECH,10/11/2012,64.3,65.9,64.2,65.9,608,396
BOC,BOC INDIA LIMITED,10/11/2012,429.8,434.4,425.25,431.95,9500,6758
BODALCHEM,BODAL CHEMICALS LTD,10/11/2012,11,11.55,11,11.55,2796,2216
BOMDYEING,BOMBAY DYEING & MFG. CO L,10/11/2012,525,538.65,516,534.45,387474,3732
3
BOSCHLTD,BOSCH LTD,10/11/2012,8880,8899,8785.05,8850.6,1867,1033
BPCL,BHARAT PETROLEUM CORP LT,10/11/2012,351,356.8,351,352.8,858643,481755
BPL,BPL LIMITED,10/11/2012,21.3,21.6,20.6,20.9,48516,32935
BRANDHOUSE,BRANDHOUSE RETAILS LTD,10/11/2012,15.45,16.05,14.6,15.5,56696,27417
BRFL,BOMBAY RAYON FASHIONS LTD,10/11/2012,260.05,269,260.05,266.35,958,797
BRIGADE,BRIGADE ENTERPRISES LIMITED,10/11/2012,62.5,66.9,61.2,65.7,94497,25517
BRITANNIA,BRITANNIA INDUSTRIES LTD,10/11/2012,505,507.75,495.2,500.6,77259,49161
BROADCAST,BROADCAST INITIATIVES LIMITED,10/11/2012,8.4,8.4,7.7,8.25,170,70
BROOKS,BROOKS LAB LTD,10/11/2012,17.7,18,17.4,17.75,21972,16704
BSELINFRA,BSEL INFRASTRUCTURE REALTY LIMITED,10/11/2012,3.25,3.55,3.25,3.4,78579
,46491
BSL,BSL LTD,10/11/2012,14,14.1,14,14,198,197
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,10/11/2012,3099,3099,3090,3097.55,10
5,74
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,10/11/2012,52,52.88,50.62,51.76,223,2
06
BSTRANSCOM,BS TRANSCOMM LTD,10/11/2012,224,224,212,221.1,111534,23307
BURNPUR,BURNPUR CEMENT LIMITED,10/11/2012,10.5,12.35,10.5,12.35,1299005,519541
BVCL,BARAK VALLEY CEMENTS LIMITED,10/11/2012,9.45,10.95,9.45,10.9,83270,59460
CADILAHC,CADILA HEALTHCARE LIMITED,10/11/2012,867.1,867.1,824.05,825.25,71236,52
042
CAIRN,CAIRN INDIA LIMITED,10/11/2012,329.55,330.75,328.05,330.05,1969065,1199292
CALSOFT,CALIFORNIA SOFTWARE CO LT,10/11/2012,14.2,14.2,13.5,14.2,165,165
CANBK,CANARA BANK,10/11/2012,418,432,412.8,426.7,1514054,573794
CANDC,C & C CONSTRUCTIONS LIMITED,10/11/2012,61.5,62.5,60.5,61.95,9259,5864
CANFINHOME,CAN FIN HOMES LTD,10/11/2012,111,111.05,107.95,110.25,14516,8334
CANTABIL,CANTABIL RETAIL LTD,10/11/2012,19.45,19.45,18.6,19.25,5596,4444
CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,10/11/2012,148.05,162.25,148.05,159.45,1792
0,11040
CAREERP,CAREER POINT LTD,10/11/2012,159.9,164.75,159.4,163.15,1534,1088
CASTROL,CASTROL INDIA LIMITED,10/11/2012,331.75,333.95,327.05,328.05,90277,54299
CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM LIMITED,10/11/2012,14.15,14.25,13.75,1
3.9,29584,22502
CCL,CCL PRODUCTS (I) LTD,10/11/2012,302.5,313,300.3,312,15369,11199
CEATLTD,CEAT LTD,10/11/2012,112,114,111,113.35,106610,33861
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO LTD,10/11/2012,99.8,99.8,97,97.9,
160506,79146
CELEBRITY,CELEBRITY FASHIONS LTD,10/11/2012,4.6,4.7,4.4,4.4,5512,4295
CELESTIAL,CELESTIAL LABS LIMITED,10/11/2012,15.3,16,15.3,15.7,16317,13844
CENTENKA,CENTURY ENKA LTD,10/11/2012,118.05,124.5,117.85,122.65,16009,7788
CENTEXT,CENTURY EXTRUSIONS LTD,10/11/2012,2.05,2.1,2.05,2.1,9893,6572
CENTRALBK,CENTRAL BANK OF INDIA,10/11/2012,73.95,75.9,72.5,75.6,1014028,279988
CENTUM,SOLECTRON CENTUM ELECTRONICS LIMITED,10/11/2012,69,72.7,69,71.95,506,503
CENTURYPLY,CENTURY PLYBOARDS (INDIA) LIMITED,10/11/2012,60,62.25,58.25,60.5,7992
,4588
CENTURYTEX,CENTURY TEXTILES LTD,10/11/2012,368.05,375.45,365.4,374.5,719242,1334
48
CERA,CERA SANITARYWARE LIMITED,10/11/2012,374.8,380,368,373.7,72197,27572
CESC,CESC LTD,10/11/2012,318.9,331.9,316,330.3,171930,62852
CHAMBLFERT,CHAMBAL FERTILIZERS LTD,10/11/2012,70.9,74.45,70.7,71.4,9123838,20496
40
CHEMFALKAL,CHEMFAB ALKALIS LIMITED,10/11/2012,62.25,65.6,62.25,64.7,13998,9836
CHENNPETRO,CHENNAI PETROLEUM CORPORATION LIMITED,10/11/2012,129.65,130.25,128,12
9.85,12789,7304
CHESLINTEX,CHESLIND TEXTILES LTD,10/11/2012,6.75,7.05,6.75,6.95,364,311
CHETTINAD,CHETTINAD CEMENT CORPORATION LTD,10/11/2012,815,820,808.25,808.9,80,65
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY LTD,10/11/2012,235,240,228
,228.85,270317,242406
CHROMATIC,CHROMATIC INDIA LTD,10/11/2012,93.15,95,92.5,94.3,168627,50335
5.25,195.25,528,526
HINDOILEXP,HINDUSTAN OIL EXPLORATION,10/11/2012,113.8,114.9,111.8,113.5,658005,1
87496
HINDPETRO,HINDUSTAN PETROLEUM CORP,10/11/2012,309.25,313.9,309.25,310.75,330482,
105698
HINDUJAFO,HINDUJA FOUNDRIES LTD,10/11/2012,52,52.5,51.7,52,174,91
HINDUJAVEN,HINDUJA VENTURES LTD,10/11/2012,467.45,470,458.5,464.15,10304,5009
HINDUNILVR,HINDUSTAN UNILEVER LTD,10/11/2012,566.75,572.95,558.75,571.35,1409055
,825948
HINDZINC,HINDUSTAN ZINC LTD.,10/11/2012,134.75,137.5,134.05,137,418587,183839
HIRAFERRO,HIRA FERRO ALLOYS LTD,10/11/2012,22,22,22,22,50,50
HIRECT,HIND RECTIFIERS LIMITED,10/11/2012,48,48.9,48,48.45,1887,1089
HITACHIHOM,HITACHI HOME & LIFE SOLUT,10/11/2012,134.65,135.95,132,134.4,23151,10
279
HITECHGEAR,HI-TECH GEARS LTD,10/11/2012,99,99.8,97.85,98.65,1401,983
HITECHPLAS,HITECH PLAST LIMITED,10/11/2012,57,57,56.95,56.95,101,100
HMT,HINDUSTAN MACHINE TOOLS L,10/11/2012,42.4,42.85,42.05,42.55,109685,27911
HMVL,HINDUSTAN MEDIA VENTURES LTD,10/11/2012,123.8,128,123.3,126,1905,1123
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,10
/11/2012,1485,1500,1470,1500,41,36
HOCL,HINDUSTAN ORGANIC CHEMICALS LTD,10/11/2012,19.5,20.3,19.35,20.05,84635,4322
6
HONAUT,HONEYWELL AUTOMATION INDIA LIMITED,10/11/2012,2742.05,2760,2699.95,2739.4
,1409,1082
HONDAPOWER,HONDA SIEL POWER PRODUCTS,10/11/2012,513.35,529.9,510,521.6,3903,1245
HORIZONINF,HORIZON INFRASTRUCTURE LTD,10/11/2012,241.7,246,233.6,236.6,24123,181
40
HOTELEELA,HOTEL LEELA VENTURES LTD,10/11/2012,31,31.55,29.3,30.95,193574,94896
HOTELRUGBY,HOTEL RUGBY LTD.,10/11/2012,26.4,29.1,26.4,28.95,230308,188245
HOVS,HOV SERVICES LIMITED,10/11/2012,35.1,35.8,34.9,35.35,9260,8060
HSIL,HSIL LTD,10/11/2012,127.4,129.35,125.25,127.65,45189,19935
HTMEDIA,HT MEDIA LIMITED,10/11/2012,96,98.2,85.6,94.5,46964,22781
HUBTOWN,HUBTOWN LTD,10/11/2012,171,172.65,169.3,171.45,2740,1237
HYDRBADIND,HYDERABAD INDUSTRIES LTD,10/11/2012,522.6,535,519.65,527.95,22584,136
48
HYDROS&S,HYDRO S & S INDUSTRIES LTD,10/11/2012,14.6,14.7,14.5,14.7,445,354
IBIPL,INDIABULLS INFRASTRUCTURE AND POWER LTD,10/11/2012,6,6.4,6,6.1,2451428,167
6907
IBPOW,INDIABULLS POWER LTD,10/11/2012,12.2,12.6,12,12.5,1013222,572937
IBREALEST,INDIABULLS REAL ESTATE LIMITED,10/11/2012,60.6,64.4,60.55,64,14549396,
4633097
IBSEC,INDIABULLS SECURITIES LTD,10/11/2012,9,9.3,9,9.2,218651,144808
IBWSL,INDIABULLS WHOLESALE SERVICES LTD,10/11/2012,8.1,8.4,8.1,8.25,3346,3135
ICICIBANK,ICICI BANK LTD.,10/11/2012,1060,1067.8,1048.2,1057.95,4290510,2869424
ICIL,INDO COUNT INDUSTRIES LTD,10/11/2012,10.9,10.95,9.4,9.7,1014,912
ICRA,ICRA LIMITED,10/11/2012,1350,1368,1328,1341.65,4683,3398
ICSA,ICSA (INDIA) LIMITED,10/11/2012,15.5,16.1,15.3,15.65,97860,58890
IDBI,INDUS DEV BANK OF IND LTD,10/11/2012,98.8,100.85,96.8,100.05,1579824,294227
IDBIGOLD,IDBI GOLD ETF,10/11/2012,3109.95,3118.85,3101,3109.9,194,150
IDEA,IDEA CELLULAR LIMITED,10/11/2012,80.05,82,78.75,81.75,2252133,912158
IDFC,INFRA. DEV. FIN. CO. LTD,10/11/2012,150.85,154.9,148.2,154.1,8351945,411654
1
IFBAGRO,IFB AGRO INDUSTRIES LTD,10/11/2012,147.9,154,145,151.3,3641,2100
IFBIND,IFB INDUSTRIES LTD.,10/11/2012,90.05,90.7,88.8,90.2,12715,8496
IFCI,IFCI LTD,10/11/2012,29.95,30.8,29.25,30.6,8048395,1811815
IFGLREFRAC,IFGL REFRACTORIES LTD,10/11/2012,52.95,52.95,49.35,50.85,3177,2527
IGARASHI,IGARASHI MOTORS INDIA LTD,10/11/2012,79.75,79.8,76,77.5,2821,1725
IGL,INDRAPRASTHA GAS LTD,10/11/2012,255,258,252.35,256.65,287379,83994
IGPL,IG PETROCHEMICALS LTD,10/11/2012,37.05,38.3,37,37.15,4527,4313
IIFLNIFTY,IIFL NIFTY ETF,10/11/2012,572.1,576.5,568.3,575.2,10277,8003
JKTYRE,J.K.INDUSTRIES LIMITED,10/11/2012,109.8,111,106,110.75,110811,47460
JMCPROJECT,JMC PROJECTS (INDIA) LIMITED,10/11/2012,118,118,114,115.55,2379,1364
JMFINANCIL,JM FINANCIAL LIMITED,10/11/2012,16.8,17.8,16.6,17.65,2339766,979060
JMTAUTOLTD,JMT AUTO LIMITED,10/11/2012,54.85,54.95,54.85,54.95,10,10
JOCIL,JOCIL LTD,10/11/2012,122.3,125.1,122.3,124.75,1845,1785
JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,10/11/2012,88.1,91.45,86.2,91,24097403,5701
598
JPINFRATEC,JAYPEE INFRATECH LTD,10/11/2012,50.05,53.2,48.7,51.85,1026727,514123
JPPOWER,JAIPRAKASH POWER VENTURES LTD,10/11/2012,33.05,36.7,32.8,36.35,1937811,8
00379
JSL,JSL LTD,10/11/2012,66.55,68.55,62.95,67.55,450755,66321
JSWENERGY,JSW ENERGY LTD,10/11/2012,62.8,63.3,61.2,63.05,837567,227704
JSWISPAT,JSW ISPAT INDUSTRIES LTD,10/11/2012,10.4,10.65,10,10.55,3096925,1893131
JSWSTEEL,JSW STEEL LIMITED,10/11/2012,749.7,776.05,739.5,772.7,1520871,322709
JUBILANT,JUBILANT ORGANOSYS LTD.,10/11/2012,203.65,207.5,200.5,204.25,136019,723
58
JUBLFOOD,JUBILANT FOODWORKS LTD,10/11/2012,1348,1358.4,1330,1352,217323,47845
JUBLINDS,JUBILANT INDUSTRIES LTD,10/11/2012,164,164,157,160,4114,3051
JUMBO,JUMBO BAG LTD,10/11/2012,10.25,10.3,9.5,9.5,2655,2468
JUNIORBEES,NIFTY JR BENCHMARK ETF,10/11/2012,111.9,112.85,110.32,112.04,7777,453
0
JUPITER,JUPITER BIOSCIENCE LTD,10/11/2012,6,6.15,5.95,6,35371,35371
JVLAGRO,JVL AGRO INDUSTRIES LTD,10/11/2012,16.25,16.5,15.9,16.3,34127,22430
JYOTHYLAB,JYOTHY LABORATORIES LIMITED,10/11/2012,153.75,154.85,151,152.9,556462,
495386
JYOTISTRUC,JYOTI STRUCTURES LTD,10/11/2012,48.75,48.9,47.5,48.45,252186,106395
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,10/11/2012,34.65,35,34.4,34.65,13115,12842
KAJARIACER,KAJARIA CERAMICS LTD,10/11/2012,190.5,205,190.5,204.5,132293,113568
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES LTD,10/11/2012,90.25,91,88.05,88.7,1
146,844
KALINDEE,KALINDEE RAIL NIRMAN (ENGINEERS) LIMITED,10/11/2012,78.5,79.4,77,79.1,6
8411,25256
KALPATPOWR,KALPATARU POWER TRANS. LT,10/11/2012,86.6,88.7,86,87.4,255552,202268
KALYANIFRG,KALYANI FORGE LIMITED,10/11/2012,180.5,189.9,180.5,189.9,145,145
KAMATHOTEL,KAMAT HOTELS (I) LTD,10/11/2012,126,127,126,127,856,850
KANANIIND,KANANI INDUSTRIES LTD,10/11/2012,187.6,187.6,176.9,180.2,7648,7648
KANORICHEM,KANORIA CHEMICALS & INDUS,10/11/2012,35.55,36.8,35.55,36.65,104075,92
403
KANSAINER,KANSAI NEROLAC PAINTS LTD,10/11/2012,936,936,931,932.85,139,86
KARMAENG,KARMA ENERGY LTD,10/11/2012,11.2,11.75,11.2,11.75,366,366
KARURKCP,KARUR K.C.P. PACKKAGINGS LIMITED,10/11/2012,26.25,28,26.25,27.6,1787,13
82
KARURVYSYA,KARUR VYSYA BANK LTD,10/11/2012,435,435,428.5,431.1,75960,62988
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION LIMITED,10/11/2012,8.
1,8.15,7.9,8,1250,1000
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,10/11/2012,130,136.4,126.1,135.8,15547,8
869
KBIL,KIRLOSKAR BROTHERS INVESTMENTS LTD,10/11/2012,825,851,825,850,897,887
KCP,KCP LTD,10/11/2012,38.8,38.8,36.15,36.55,240330,148842
KCPSUGIND,KCP SUGAR IND CORP LTD.,10/11/2012,19,19.2,18.8,18.95,75813,47375
KEC,KEC INTL. LIMITED,10/11/2012,64.55,70.4,64.55,69.75,131858,86126
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,10/11/2012,29.35,29.8,29.2,29.75,1472,1175
KEI,KEI INDUSTRIES LTD.,10/11/2012,16.7,17,16.7,16.95,36232,31469
KEMROCK,KEMROCK INDUSTRIES AND EXPORTS LTD,10/11/2012,85,87,82.65,86.4,30352,145
07
KERNEX,KERNEX MICROSYS(I) LTD,10/11/2012,58.45,59.95,58.3,59.45,52637,24352
KESARENT,KESAR ENTERPRISES LIMITED,10/11/2012,43.2,45.1,43,45.1,41,35
KESORAMIND,KESORAM INDUSTRIES LTD.,10/11/2012,147.1,148.3,143.65,145.05,10772,62
10
KFA,KINGFISHER AIRLINES LTD,10/11/2012,10.85,11.95,10.85,11.45,24124996,10860831
431811
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES LIMITED,10/11/2012,116,120.2,115,119
.05,76574,68022
MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,10/11/2012,42.5,44.15,42.5,44,7246,72
39
MPHASIS,MPHASIS BFL LTD.,10/11/2012,411.6,413.5,405,409.6,95957,26596
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS LIMITED,10/11/2012,56.65,61.15,56.65,59.8,
5056,3045
MRF,MRF LTD,10/11/2012,10270.05,10398.9,10270.05,10342.45,4777,1342
MRO-TEK,MRO-TEK LIMITED,10/11/2012,8.85,8.95,8.5,8.85,4474,2970
MRPL,MRPL,10/11/2012,56.3,66.7,56.3,66,374911,142573
MSPL,MSP STEEL & POWER LTD.,10/11/2012,29.15,29.9,28.7,29.1,6543,3488
MTEDUCARE,MT EDUCARE LTD,10/11/2012,103,107,101.55,106.05,249872,93636
MTNL,MAHANAGAR TELEPHONE NIGAM,10/11/2012,29.1,29.75,28.6,29.3,1333653,434080
MUDRA,MUDRA LIFESTYLE LIMITED,10/11/2012,15.95,18.05,15.5,17.7,16405,11525
MUKANDENGG,MUKAND ENGINEERS LIMITED,10/11/2012,34,35.5,31.2,32.1,6229,2982
MUKANDLTD,MUKAND LTD.,10/11/2012,28.85,29.65,28.85,29,5837,4995
MUKTAARTS,MUKTA ARTS LIMITED,10/11/2012,32.9,32.9,32,32.4,465,303
MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,10/11/2012,45.05,46.9,45.05,45.8,20664,1
2301
MUNJALSHOW,MUNJAL SHOWA LTD,10/11/2012,68.6,70,67.7,68,7166,6570
MURLIIND,MURLI INDUSTRIES LIMITED,10/11/2012,15.45,15.45,14.5,14.8,2943,2706
MURUDCERA,MURUDESHWAR CERAMICS LTD,10/11/2012,17.1,17.1,17,17,4813,3813
MUTHOOTFIN,MUTHOOT FINANCE LTD,10/11/2012,184.7,185.25,180,183.45,63193,35992
MVL,MVL LTD,10/11/2012,3,3,2.85,2.85,62757,62757
MVLIND,MVL INDUSTRIES LTD,10/11/2012,5.75,6.2,5.5,6,496,492
MYSOREBANK,STATE BANK OF MYSORE,10/11/2012,508,511,503.25,508.7,1529,1184
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF -GO,10/11/2012,146.99,147,146,146.
95,2717,2341
NAGAROIL,NAGARJUNA OIL REFINERY,10/11/2012,5.35,5.45,5.35,5.4,188908,127018
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,10/11/2012,17.65,17.65,16.7,16.7,250,250
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES LTD,10/11/2012,48,49.9,47,48.4,167
4,1046
NAHARINDUS,NAHAR INDS ENT LTD,10/11/2012,34.45,34.45,33.75,34.45,843,629
NAHARPOLY,NAHAR POLY FILMS LTD,10/11/2012,21.85,23,21.85,22.25,6850,4210
NAHARSPING,NAHAR SPINNING MILLS LIMITED,10/11/2012,65.1,69.95,65.1,69.25,11122,7
444
NANDANEXIM,NANDAN EXIM LIMITED,10/11/2012,27.55,28.4,27.5,28.15,20838,20836
NATCOPHARM,NATCO PHARMA LTD.,10/11/2012,392.95,396.9,386.1,389.6,40400,25336
NATHSEED,NATH SEEDS LTD,10/11/2012,8.4,8.45,7.65,7.65,9514,9514
NATIONALUM,NATIONAL ALUMINIUM CO LTD,10/11/2012,49.9,50.15,49.1,49.7,242116,1623
95
NATNLSTEEL,NATIONAL STEEL & AGRO IND,10/11/2012,14.85,14.85,14.25,14.55,3066,244
3
NAUKRI,INFO EDGE (I) LTD,10/11/2012,368,381.1,364,370,39375,17822
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL LIMITED,10/11/2012,323,325,320,322.55,14
002,8080
NAVNETPUBL,NAVNEET PUBLICATIONS LTD,10/11/2012,58.1,59,57.3,57.8,59930,40873
NBCC,NATIONAL BUILDINGS LTD,10/11/2012,130.9,139.4,130.9,138.05,718163,357825
NBVENTURES,NAVA BHARAT VENTURES LIMI,10/11/2012,168.5,172,166.05,166.5,6548,5328
NCC,NCC LTD,10/11/2012,48.9,53,47.5,51.8,4162883,983452
NCLIND,NCL INDUSTRIES LIMITED,10/11/2012,40.95,41.45,40.5,41.15,11920,8626
NCOPPER,NISSAN COPPER LIMITED,10/11/2012,6.2,6.2,6.2,6.2,26940,26939
NDTV,NDTV LTD,10/11/2012,66.15,68.75,65.55,67.75,72102,25481
NECLIFE,NECTAR LIFESCIENCES LIMITED,10/11/2012,19.1,19.65,19.05,19.45,45665,2522
4
NEHAINT,NEHA INTERNATIONAL LTD,10/11/2012,19.2,19.5,18.5,19.05,21419,17140
NELCAST,NELCAST LIMITED,10/11/2012,21.75,21.75,21.15,21.65,5839,3741
NELCO,NELCO LIMITED,10/11/2012,50.75,51.75,49.6,51.4,40047,14457
NEPCMICON,NEPC INDIA LTD,10/11/2012,2.9,2.95,2.8,2.8,5405,5405
NESCO,NESCO LTD,10/11/2012,689.9,695,685,692.95,5124,3426
NESTLEIND,NESTLE INDIA LTD,10/11/2012,4655,5429,4616.15,4646.15,25306,10268
NET4,NET 4 INDIA LTD,10/11/2012,78.5,80.4,77.35,79.55,4355,3386
NETWORK18,NETWORK 18 FINCAP LIMITED,10/11/2012,30.8,31.15,30.45,30.8,369826,1860
12
NEULANDLAB,NEULAND LABORATORIES LTD,10/11/2012,144,149.5,141.1,145.15,8066,4121
NEXTMEDIA,NEXT MEDIAWORKS LTD,10/11/2012,2.95,3.2,2.9,3,5496,3826
NEYVELILIG,NEYVELI LIGNITE CORPORATI,10/11/2012,84.9,85.65,84.3,85.15,78031,3147
7
NFL,NATIONAL FERTILIZERS LIMITED,10/11/2012,81,84.75,80.3,82.5,1421673,87730
NHPC,NHPC LTD,10/11/2012,20.9,21.3,20.5,21.25,8717117,3669152
NICCO,NICCO CORPORATION LIMITED,10/11/2012,1.05,1.15,1.05,1.1,15558,14754
NIFTYBEES,NIFTY BMARK EXCH. TRD FND,10/11/2012,568.1,580.6,567,579.79,160909,134
731
NIITLTD,NIIT LIMITED,10/11/2012,35.05,35.05,34.25,34.85,197894,104092
NIITTECH,NIIT TECHNOLOGIES LTD,10/11/2012,279,289,278.6,287.5,42612,23734
NILKAMAL,NILKAMAL LIMITED,10/11/2012,225,225.8,217.3,217.85,13856,10901
NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,10/11/2012,335.95,336,292.35,318.85,659,4
72
NITCO,NITCO TILES LIMITED,10/11/2012,23,23.05,22.7,22.75,23551,20010
NITESHEST,NITESH ESTATES LTD,10/11/2012,12.75,13.5,12.75,13.2,99470,72475
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES LIMITED,10/11/2012,54.6,57,53.5,56.15
,180322,32538
NITINSPIN,NITIN SPINNERS LIMITED,10/11/2012,8.2,8.95,8.2,8.8,5167,3024
NMDC,NMDC LTD,10/11/2012,190.3,192.4,187.75,190.75,314170,131195
NOCIL,NOCIL,10/11/2012,17.2,17.35,16.85,16.95,177949,78869
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,10/11/2012,25.4,26.2,25.4,26,145701,1008
39
NOL,NATIONAL OXYGEN LTD,10/11/2012,42,43.85,42,42.5,481,160
NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,10/11/2012,5.45,5.45,5.2,5.2,105,100
NOVOPANIND,NOVOPAN INDUSTRIES LTD.,10/11/2012,29.4,29.4,27,27,6,6
NRBBEARING,NRB BEARING LIMITED,10/11/2012,43.5,45.4,43.5,45.05,48165,40470
NRC,NRC LTD,10/11/2012,4,4,3.6,3.6,1316,781
NSIL,NALWA SONS INVESTMENTS LIMITED,10/11/2012,711.3,730,711.2,728.8,245,222
NTPC,NTPC LTD,10/11/2012,167.75,168.4,166.1,167.85,2643117,1713181
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,10/11/2012,88.5,90.95,88.15,89,43565,13791
NUTEK,NU TEK INDIA LTD,10/11/2012,0.9,0.9,0.85,0.85,73782,73779
OBEROIRLTY,OBEROI REALTY LTD,10/11/2012,261,266.5,258.05,265.15,21995,13062
OCL,OCL INDIA LTD,10/11/2012,148,152,145.2,150.95,10817,4236
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE LTD,10/11/2012,2979.55,3025,2944,3001.8,
22579,11266
OIL,OIL INDIA LTD,10/11/2012,484,494,481,492.5,195694,129399
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,10/11/2012,55.85,58.5,55.85,56.95,7443,4436
OISL,OCL IRON AND STEEL LTD,10/11/2012,31.45,32,30.7,31.4,2797,2101
OMAXAUTO,OMAX AUTOS LTD,10/11/2012,49.95,49.95,48.1,48.7,15130,10555
OMAXE,OMAXE LIMITED,10/11/2012,159.5,163.9,157.6,162.95,156046,44206
OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,10/11/2012,89.1,90.65,88.4,89.05,17185,
10075
OMMETALS,OM METALS INFRAPRO LTD,10/11/2012,23.3,24.9,22.8,24.2,5010,4643
OMNITECH,OMNITECH INFOSOLUTIONS LIMITED,10/11/2012,142.05,142.4,136,140.75,5137,
3339
ONELIFECAP,ONELIFE CAP ADVISORS LTD,10/11/2012,809,827,796.1,819.7,143977,40150
ONGC,OIL AND NATURAL GAS CORP.,10/11/2012,276.2,281.5,276,279.95,2294733,1289877
ONMOBILE,ONMOBILE GLOBAL LTD,10/11/2012,42.95,45,41.55,44.15,2450999,993258
ONWARDTEC,ONWARD TECHNOLOGIES LTD,10/11/2012,47,47,45.8,46.1,3439,3030
OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,10/11/2012,132,135,129.4,134.5,903630,3
62046
ORBITCORP,ORBIT CORPORATION LIMITED,10/11/2012,57,60.4,55.6,59.2,1549274,368276
ORCHIDCHEM,ORCHID CHEMICALS LTD,10/11/2012,113,114.4,112.55,113.75,781903,190459
ORIENTABRA,ORIENT ABRASIVE LTD,10/11/2012,9,9,8.5,8.75,8494,6613
40,531,521
PTC,PTC INDIA LIMITED,10/11/2012,68.1,69.7,66.75,69.45,785735,175137
PTL,PTL ENTERPRISES LIMITED,10/11/2012,30,30.35,29,29.75,7189,3781
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION LIMITED,10/11/2012,74,80.8,74,77.9
,9523,4881
PUNJLLOYD,PUNJ LLOYD LTD,10/11/2012,53.4,56.2,52.05,55.7,3901849,1097138
PURVA,PURAVANKARA PROJECTS LIMITED,10/11/2012,71.4,73.85,70.85,72.9,14532,6262
PVP,PVP VENTURES LTD,10/11/2012,6.65,6.8,6.6,6.7,21174,20751
PVR,PVR LIMITED,10/11/2012,208.5,209.95,202.55,207.95,62458,35906
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND (ETF),10/11/2012,1498.95,1499.
95,1487.95,1488.2,809,571
QUINTEGRA,QUINTEGRA SOLUTIONS LTD.,10/11/2012,2.3,2.3,2.25,2.3,19519,17169
RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,10/11/2012,1.65,1.8,1.65,1.75,10397,8750
RADICO,RADICO KHAITAN LTD,10/11/2012,118.1,119.1,117.95,118.2,38357,32360
RAINBOWPAP,RAINBOW PAPERS LIMITED,10/11/2012,83.65,85.1,81.05,82,7222,5609
RAINCOM,RAIN COMMODITIES LTD,10/11/2012,43.85,43.85,42,42.95,89870,66591
RAJESHEXPO,RAJESH EXPORTS LTD.,10/11/2012,121.8,125.45,119.3,122.25,881261,12230
2
RAJOIL,RAJ OIL MILLS LTD,10/11/2012,5.95,6.15,5.4,5.5,5400456,2019721
RAJPALAYAM,RAJAPALAYAM MILLS LTD,10/11/2012,220.05,224.45,216.65,219.7,206,184
RAJRAYON,RAJ RAYON LIMITED,10/11/2012,8,8.05,8,8.05,500,500
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,10/11/2012,58.95,59,55.75,56.95,13670
,8609
RAJTV,RAJ TELEVISION NETWORK LIMITED,10/11/2012,229.95,233,223,224.5,16845,7402
RAJVIR,RAJVIR INDUSTRIES LIMITED,10/11/2012,76,77.3,76,77.25,42,34
RALLIS,RALLIS INDIA LTD,10/11/2012,144.6,148.7,143,146.95,404480,378226
RAMANEWS,RAMA NEWSPRI & PAPER LTD,10/11/2012,13.4,13.9,13.35,13.55,54875,43218
RAMCOIND,RAMCO INDUSTRIES LTD,10/11/2012,62.6,63.8,61.5,62.35,24490,13797
RAMCOSYS,RAMCO SYSTEMS LTD,10/11/2012,150.05,152.3,143.7,147.4,1297,483
RAMKY,RAMKY INFRASTRUCTURE LIMITED,10/11/2012,111.35,113.8,108.7,111.05,49674,28
907
RAMSARUP,RAMSARUP INDUSTRIES LIMITED,10/11/2012,5.55,5.8,5.45,5.6,5676,4656
RANASUG,RANA SUGARS LTD,10/11/2012,4,4.05,3.85,3.95,273032,180574
RANBAXY,RANBAXY LABS LTD,10/11/2012,535.2,541.95,528.65,534,834000,382378
RANEENGINE,RANE ENGINE VALVE LTD,10/11/2012,195,200.5,194.95,200,528,502
RANEHOLDIN,RANE HOLDINGS LIMITED,10/11/2012,205,209,205,206.95,524,402
RANKLIN,RANKLIN SOLUTIONS LTD,10/11/2012,5.6,5.85,5.55,5.75,1275,1145
RASOYPR,RASOYA PROTEINS LTD,10/11/2012,57.2,57.2,57.2,57.2,12892,12892
RATNAMANI,RATNAMANI METALS & TUBES LIMITED,10/11/2012,114.5,114.5,111.05,113.9,2
460,1651
RAYMOND,RAYMOND LTD,10/11/2012,380,380,369.6,378.95,220285,100301
RBL,RANE BRAKE LINING LTD,10/11/2012,119,122.15,118,118.1,112,75
RBN,RELIANCE BROADCAST NETWORK LTD,10/11/2012,46.2,47.5,45.6,47.3,8906,8906
RCF,RASHTRIYA CHEMICALS & FER,10/11/2012,56.75,60.75,56.75,58.95,4727269,575526
RCOM,RELIANCE COMMUNICATION VENTURES LTD,10/11/2012,59.85,61.4,58.8,61.1,8087121
,1451477
RECLTD,RURAL ELECTRIFICATION CORPORATION LTD,10/11/2012,224,229.85,220.7,228.8,2
528271,1032526
REDINGTON,REDINGTON (INDIA) LIMITED,10/11/2012,74.5,78.35,72.55,76.45,314566,271
310
REFEX,REFEX REFRIGERANTS LTD,10/11/2012,3,3.15,2.9,3.05,18447,18447
REGENCERAM,REGENCY CERAMICS LTD.,10/11/2012,3,3.25,3,3.05,2358,2358
REIAGROLTD,REI AGRO LIMITED,10/11/2012,10.15,10.2,9.95,10.15,2625809,2008077
REISIXTEN,REI SIX TEN RETAIL LTD,10/11/2012,4,4.05,3.8,3.95,63653,63653
RELAXO,RELAXO FOOT LTD,10/11/2012,714,769.95,708,738.2,21573,6616
RELBANK,RELIANCE MUTUAL FUND -BANKING EXCHANGE TRADED FUND (ETF),10/11/2012,965,
965,962.03,962.15,31,13
RELCAPITAL,RELIANCE CAPITAL LTD,10/11/2012,446.45,459.85,436.65,458.25,5085705,7
96250
RELGOLD,RELIANCE MUTUAL FUND - GOLD EXCHANGE TRADED FUND,10/11/2012,2905.05,2926
.55,2902.1,2911.05,3936,3004
RELGRNIFTY,RELIGARE MF - NIFTY ETF,10/11/2012,530.25,550,530.25,549.8,605,604
RELIANCE,RELIANCE INDUSTRIES LTD,10/11/2012,819,822,809.3,819.95,2710338,1226282
RELIGARE,RELIGARE ENTERPRISES LIMITED,10/11/2012,314.05,316.6,311.1,312.9,6179,4
771
RELIGAREGO,RELIGARE GOLD EXCHANGE TRADED FUND,10/11/2012,3085,3100,3062,3066.25,
439,328
RELINFRA,RELIANCE INFRASTRUCTURE LTD,10/11/2012,507.45,519.3,498.1,517.7,3067365
,796655
RELMEDIA,RELIANCE MEDIAWORKS LTD,10/11/2012,75,76.75,74.1,75.4,290575,60142
RENUKA,SHREE RENUKA SUGARS LTD,10/11/2012,35.6,36.95,35.2,36.7,8612605,2192063
REPRO,REPRO INDIA LIMITED,10/11/2012,237.9,240.6,230,235.85,53400,14778
RESPONIND,RESPONSIVE INDUSTRIES LTD,10/11/2012,90.65,93,89.85,92,5647,4137
REVATHI,REVATHI EQUIPMENT LIMITED,10/11/2012,253.25,258.5,253.25,253.25,104,103
RICOAUTO,RICO AUTO INDUSTRIES LTD,10/11/2012,9.55,9.8,9.5,9.7,51235,42517
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE LIMITED,10/11/2012,431.95,440.8,426,436.
8,383738,40908
RJL,RENAISSANCE JEWELLERY LIMITED,10/11/2012,56.75,57.9,55.9,56.45,1900,1441
RKDL,RAVI KUMAR DISTILLERIES LTD,10/11/2012,11.95,11.95,11.55,11.55,2762,2762
RKFORGE,RAMKRISHNA FORGINGS LTD,10/11/2012,116,122,114.6,121.75,411,401
RMCL,RADHA MADHAV CORPORATION LIMITED,10/11/2012,2.9,3.2,2.8,3.2,1157,1090
RML,RANE (MADRAS) LIMITED,10/11/2012,134.9,135.95,134,135.2,2043,1685
RMMIL,RESURGERE MINES & MINERALS INDIA LTD,10/11/2012,1.65,1.65,1.55,1.65,47042,
42396
ROHITFERRO,ROHIT FERRO-TECH LIMITED,10/11/2012,29,29.45,28.65,29.2,36742,31009
ROHLTD,ROYAL ORCHID HOTELS LTD,10/11/2012,48.25,48.5,47.2,48.15,2478,1349
ROLTA,ROLTA INDIA LTD,10/11/2012,72.5,72.5,71.25,72.2,183933,88394
ROSSELLIND,ROSSELL INDIA LTD,10/11/2012,32.85,32.85,28.5,32.4,9869,7431
RPGLIFE,RPG LIFE SCIENCES LTD,10/11/2012,78,78,76.55,76.55,853,655
RPOWER,RELIANCE POWER LTD,10/11/2012,100.15,102.3,98.55,101.85,3809704,646031
RPPINFRA,R.P.P INFRA PROJECTS LTD,10/11/2012,50,52,50,51.8,2265,2224
RSSOFTWARE,R. S. SOFTWARE (INDIA) LIMITED,10/11/2012,162.5,176.4,161,174.45,7262
00,146410
RSWM,RSWM LIMITED,10/11/2012,85.15,93.95,85.15,89.2,2007,1578
RSYSTEMS,R SYS INTERNATIONAL LTD,10/11/2012,172,173.05,172,172.55,121,121
RUBYMILLS,THE RUBY MILLS LTD,10/11/2012,703.6,739.9,703,732.7,969,559
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,10/11/2012,22.55,23.05,22.55,23,31676,31437
RUCHIRA,RUCHIRA PAPERS LIMITED,10/11/2012,13.5,14.6,13.5,13.8,1536,1472
RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,10/11/2012,70.15,70.3,69.1,69.4,158060,11425
4
RUPA,RUPA & COMPANY LTD,10/11/2012,143,145,143,144,76,73
RUSHIL,RUSHIL DECOR LTD,10/11/2012,271.25,274.65,267.45,270,188318,136164
SABERORGAN,SABERO ORGANICS GUJARAT LTD,10/11/2012,144.1,145,137.05,139.15,6982,5
497
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK LIMITED,10/11/2012,100.5,101.5,99
.5,100.2,25265,4960
SADBHAV,SADBHAV ENGINEERING LIMITED,10/11/2012,147.1,152.2,147.1,149.15,8469,603
4
SAGCEM,SAGAR CEMENTS LIMITED,10/11/2012,220,220,213,213.8,1091,300
SAHPETRO,SAH PETROLEUMS LIMITED,10/11/2012,25.7,26.45,25.5,26.35,1351,476
SAIL,STEEL AUTHORITY OF INDIA,10/11/2012,85,85.8,84.6,85.65,2456913,972813
SAKHTISUG,SAKTHI SUGARS LTD,10/11/2012,32.9,33.35,31.2,33.05,248730,126015
SAKSOFT,SAKSOFT LIMITED,10/11/2012,60,60,59,59,21,21
SAKTHIFIN,SAKTHI FINANCE LTD,10/11/2012,12.05,12.05,11.2,11.4,2507,2507
SAKUMA,SAKUMA EXPORTS LIMITED,10/11/2012,14.4,14.5,14.35,14.5,1628,1628
SALONACOT,SALONA COTSPIN LTD,10/11/2012,15.85,15.85,15.5,15.5,2,1
SALORAINTL,SALORA INTERNATIONAL LTD,10/11/2012,22.1,23.8,22,22.05,1206,1050
SALSTEEL,S.A.L. STEEL LTD.,10/11/2012,3.6,3.85,3.6,3.8,13094,8894
SAMBANDAM,SAMBANDAM SPINNING LTD,10/11/2012,73,73,70.05,73,289,289
SAMBHAAV,SAMBHAAV MEDIA LIMITED,10/11/2012,2.4,2.45,2.3,2.3,6600,1400
.45,23740,11218
TECHNOFAB,TECHNOFAB ENGINEERING LTD,10/11/2012,137,140,130.55,133.35,3363,2327
TECPRO,TECPRO SYSTEMS LTD,10/11/2012,165.05,167.5,158.25,163.4,18142,14820
TELEDATAIT,TELEDATA TECHNOLOGY SOLUTIONS LTD,10/11/2012,0.2,0.25,0.2,0.25,51008,
51008
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS LTD,10/11/2012,36.55,37,36.15,36.55,9
8782,72135
TEXMOPIPES,TEXMO PIPES AND PRODUCTS LTD,10/11/2012,8.8,9.1,8.6,9,15323,7345
TEXRAIL,TEXMACO RAIL & ENGINEERING LTD,10/11/2012,64.75,65.4,63,64.95,19615,1650
8
TFCILTD,TOURISM FINANCE CORP. OF,10/11/2012,23.85,24.1,23.6,23.9,18874,9822
TFL,TRANSWARRANTY FINANCE LIMITED,10/11/2012,10.4,11.55,9.25,11.55,6898,3895
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,10/11/2012,232,232,215.1,217,2598,2011
THEBYKE,THE BYKE HOSPITALITY LTD,10/11/2012,173.05,173.5,172.9,173.4,91371,31981
THEMISMED,THEMIS MEDICARE LIMITED,10/11/2012,105.65,105.7,101.75,102.7,2878,2622
THERMAX,THERMAX LTD,10/11/2012,564.05,589.8,555,579.65,59572,44580
THINKSOFT,THINKSOFT GLOBAL SERVICES LTD,10/11/2012,102,105.25,100.45,104.2,11069
9,30701
THIRUSUGAR,THIRU AROORAN SUGARS LIMITED,10/11/2012,89.7,90,88.05,90,23707,23306
THOMASCOOK,THOMAS COOK (INDIA) LTD,10/11/2012,63,63.15,60.95,61.2,322673,65459
THOMASCOTT,THOMAS SCOTT (INDIA) LTD,10/11/2012,11.75,11.75,11.7,11.7,587,587
TI,TILAKNAGAR INDUSTRIES LTD,10/11/2012,54.3,55.6,53.55,55.25,164496,80743
TIDEWATER,TIDE WATER OIL CO. (INDIA) LIMITED,10/11/2012,7974,7995,7909,7953.65,2
93,121
TIIL,TECHNOCRAFT INDUSTRIES (INDIA) LIMITED,10/11/2012,79.8,81.05,78.6,81.05,318
8,3188
TIJARIA,TIJARIA POLYPIPES LTD,10/11/2012,9.05,9.75,8.8,8.85,24416,15383
TIL,TIL LTD,10/11/2012,213.6,222,213.25,219.65,1462,1194
TIMBOR,TIMBOR HOME LTD,10/11/2012,32.05,33.8,32.05,33.45,2020,945
TIMETECHNO,TIME TECHNOPLAST LIMITED,10/11/2012,47.25,47.95,46,47,28222,16692
TIMKEN,TIMKEN INDIA LIMITED,10/11/2012,210.95,212.7,207.55,209.7,68076,24084
TINPLATE,THE TINPLATE CO. (I) LTD,10/11/2012,51.05,52.6,50.7,51.6,21809,12474
TIPSINDLTD,TIPS INDUSTRIES LIMITED,10/11/2012,66,66,61.15,62.9,14273,11710
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,10/11/2012,122.1,126.85,122.1,125.35,21066,9
222
TITAN,TITAN INDUSTRIES LTD,10/11/2012,264,270.45,264,269.1,808242,185959
TNPETRO,TAMILNADU PETROPRODUCTS LTD,10/11/2012,13.4,13.8,13.15,13.7,8372,6251
TNPL,TAMILNADU NEWSPRT & PAPER,10/11/2012,106.55,109,106.1,108.25,64489,57754
TNTELE,TAMILNADU TELECOMMUNICATION LTD,10/11/2012,4.05,4.05,4.05,4.05,5,5
TODAYS,TODAYS WRITING PRODUCTS LIMITED,10/11/2012,3.5,3.6,3.35,3.5,11997,8092
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,10/11/2012,14.75,15.35,14.45,15.35,981,
574
TORNTPHARM,TORRENT PHARMACEUTICALS L,10/11/2012,678.9,686.65,667.25,669.1,369023
,365712
TORNTPOWER,TORRENT POWER LTD,10/11/2012,166.9,171.9,165.7,166.5,175196,78281
TREEHOUSE,TREE HOUSE EDUCATION LTD,10/11/2012,218.5,223,216.5,216.9,16234,12609
TRENT,TRENT LTD,10/11/2012,1133,1159,1117,1150.25,6040,3375
TRF,TRF LTD,10/11/2012,264,265,257.5,260.65,10063,5164
TRICOM,TRICOM INDIA LIMITED,10/11/2012,4.7,4.8,4.6,4.7,3055,2754
TRIDENT,TRIDENT LTD,10/11/2012,9,9,8.75,8.8,25310,18652
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,10/11/2012,13.3,14,13.2,13.3,325,325
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA) LIMITED,10/11/2012,154.45,155,150.05,15
0.9,18586,8278
TRITURBINE,TRIVENI TURBINE LTD,10/11/2012,48.6,50.65,48.6,50.4,26369,22149
TRIVENI,TRIVENI ENGG. & INDS. LTD,10/11/2012,22.75,23.75,22.5,23.6,934350,387729
TTKHEALTH,TTK HEALTHCARE LTD,10/11/2012,420.75,429,416,421.45,61138,13745
TTKPRESTIG,TTK PRESTIGE LTD,10/11/2012,3700,3730,3661,3672.4,35362,9074
TTL,T T LIMITED,10/11/2012,17.5,19.3,17.5,19.3,4095,3424
TTML,TATA TELESERV(MAHARASTRA),10/11/2012,11.8,11.85,11.6,11.75,655179,291568
TUBEINVEST,TUBE INVESTMENTS OF INDIA,10/11/2012,169.25,172.5,169.25,171.7,56563,
30198
TULIP,TULIP IT SERVICES LIMITED,10/11/2012,37.05,37.05,37.05,37.05,252974,248567
TULSI,TULSI EXTRUSIONS LTD,10/11/2012,8,8,7.65,7.9,11740,8972
TULSYAN,TULSYAN NEC LTD,10/11/2012,38,38,38,38,565,565
TV18BRDCST,TV18 BROADCAST LTD,10/11/2012,23.8,25.1,23.7,24.65,7796393,5450014
TVSELECT,TVS ELECTRONICS LTD,10/11/2012,16.5,16.5,15.8,16.25,930,611
TVSMOTOR,TVS MOTOR COMPANY LTD,10/11/2012,41.45,41.8,40.7,41,681758,376328
TVSSRICHAK,TVS SRICHAKRA LIMITED,10/11/2012,304.7,312,304.7,310.35,473,413
TVTODAY,TV TODAY NETWORK LTD,10/11/2012,69.85,72.25,68.35,70.3,217866,62707
TWILITAKA,TWILIGHT LITAKA PHARMA LTD,10/11/2012,13.5,13.75,13.3,13.5,11353,11353
TWL,TITAGARH WAGONS LTD,10/11/2012,336.5,339,334.05,335.5,7715,3059
UBENGG,UB ENGINEERING LTD,10/11/2012,39.5,40.5,38.3,39.4,84817,22566
UBHOLDINGS,UNITED BREWERIES (HOLDINGS) LTD,10/11/2012,130,137.7,126.2,135.75,615
2657,1800191
UBL,UNITED BREWERIES LTD,10/11/2012,659.9,694.4,659.9,686,495223,92559
UCALFUEL,UCAL FUEL SYSTEMS LTD,10/11/2012,70.5,71.85,70.5,71.15,6605,3361
UCOBANK,UCO BANK,10/11/2012,75,77.75,73.75,77.25,1753909,416307
UFLEX,UFLEX LIMITED,10/11/2012,112.2,114,107.1,113,828740,195166
UGARSUGAR,THE UGAR SUGAR WORKS LTD,10/11/2012,14.4,14.4,14,14.2,26868,17912
ULTRACEMCO,ULTRATECH CEMENT LIMITED,10/11/2012,2049,2057.6,2033.15,2038.7,145668
,105018
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS LTD,10/11/2012,9.2,9.4,9.2,9.35,1655,1
450
UNICHEMLAB,UNICHEM LABORATORIES LTD,10/11/2012,178.15,181.7,175.1,176.9,47414,23
238
UNIENTER,UNIPHOS ENTERPRISES LTD,10/11/2012,24.9,24.9,23.2,23.75,2769,1943
UNIONBANK,UNION BANK OF INDIA,10/11/2012,193.4,203.8,188.15,202.55,1936665,92601
0
UNIPHOS,UNITED PHOSPHOROUS LTD,10/11/2012,126,127.8,124.6,126.25,930974,419847
UNIPLY,UNIPLY INDUSTIRES LIMITED,10/11/2012,8.35,8.55,8.35,8.35,2450,2399
UNITECH,UNITECH LTD,10/11/2012,23.65,27.35,23.5,27.2,85832985,17638012
UNITEDBNK,UNITED BANK OF INDIA,10/11/2012,64.05,64.95,63,64.75,368534,201920
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO LTD,10/11/2012,159.5,159.5,159.5,159
.5,25,25
UNITY,UNITY INFRAPROJECTS LIMITED,10/11/2012,48.6,49.6,48,49.05,120139,48887
UNIVCABLES,UNIVERSAL CABLES LTD,10/11/2012,40.35,41,40.1,41,390,380
UPERGANGES,UPPER GANGES SUGAR & INDS,10/11/2012,52,53.4,51.6,52.45,1182,857
USHAMART,USHA MARTIN LTD.,10/11/2012,28.8,30,28,29.6,221564,140700
USHERAGRO,USHER AGRO LTD,10/11/2012,62.3,62.75,62,62.25,37332,6245
UTTAMSTL,UTTAM GALVA STEELS LTD,10/11/2012,65.1,66.25,64.2,65.8,42377,20329
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,10/11/2012,22.7,23.6,22.65,23.3,13975,9470
V2RETAIL,V2 RETAIL LTD,10/11/2012,11.05,11.95,11,11.95,14518,11983
VADILALIND,VADILAL INDUSTRIES LTD,10/11/2012,262.45,271.95,261,266.95,82391,2053
3
VAIBHAVGEM,VAIBHAV GEMS LTD,10/11/2012,68,72.75,68,70.75,11868,7034
VAKRANSOFT,VAKRANGEE SOFTWARES LIMITED,10/11/2012,54,54.5,53.2,53.65,1432633,816
748
VALECHAENG,VALECHA ENGINEERING LIMITED,10/11/2012,57.8,58.5,57.15,58.1,16304,843
6
VALUEIND,VALUE INDUSTRIES LTD,10/11/2012,11.25,11.55,11.05,11.35,3877,2756
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,10/11/2012,11.35,11.5,11.35,11.5,35502,3530
2
VARDMNPOLY,VARDHMAN POLYTEX LTD.,10/11/2012,93.45,101.25,93.2,100.2,87471,45215
VARUN,VARUN INDUSTRIES LIMITED,10/11/2012,19.6,20.2,19.1,20.05,71065,46574
VARUNSHIP,VARUN SHIPPING LTD,10/11/2012,15.5,15.7,15.45,15.55,87422,42268
VASCONEQ,VASCON ENGINEERS LTD,10/11/2012,46.5,47.5,45.4,47,4711,4711
VASWANI,VASWANI INDUSTRIES LTD,10/11/2012,4.55,4.55,4.25,4.25,20447,18442
VENKEYS,VENKY'S (INDIA) LIMITED,10/11/2012,586.5,589.4,575,580.95,51187,9968
VENUSREM,VENUS REMEDIES LIMITED,10/11/2012,283.35,283.35,278,279.95,14066,5912
VESUVIUS,VESUVIUS INDIA LTD,10/11/2012,362,378.8,359.3,368.25,49098,21401