Professional Documents
Culture Documents
Nse 20140917
Nse 20140917
Nse 20140917
NIFTY,CNX Nifty,09/17/2014,7971.5,7990.65,7936.95,7975.5,889383138,0
CNX IT,CNX IT,09/17/2014,10866.2,11001.5,10866.2,10991.4,0,0
CNX Nifty Junior,CNX Nifty Junior,09/17/2014,17111.6,17199.6,16900,17129.9,0,0
BANK Nifty,BANK Nifty,09/17/2014,15926.85,15937.3,15799.7,15838.6,0,0
CNX Midcap,CNX Midcap,09/17/2014,11585.1,11626.55,11403.75,11576.45,0,0
CNX 500,CNX 500,09/17/2014,6445.25,6457.7,6401.55,6442.5,0,0
CNX 100,CNX 100,09/17/2014,7918.85,7934.75,7876.75,7923.5,0,0
Nifty Midcap 50,Nifty Midcap 50,09/17/2014,3240.4,3256.8,3176.9,3234.3,0,0
CNX Realty,CNX Realty,09/17/2014,220.05,221.3,217.1,219.5,0,0
CNX Infra,CNX Infra,09/17/2014,3135.65,3139.9,3091.2,3127.85,0,0
CNX Energy,CNX Energy,09/17/2014,9456.35,9478.55,9370.35,9444.1,0,0
CNX FMCG,CNX FMCG,09/17/2014,19416.85,19533.7,19367.6,19436.75,0,0
CNX MNC,CNX MNC,09/17/2014,8481.05,8486.35,8387.35,8463.05,0,0
CNX Pharma,CNX Pharma,09/17/2014,10397.4,10446.7,10270.3,10343.4,0,0
CNX PSE,CNX PSE,09/17/2014,3552.95,3567.8,3502.85,3535.2,0,0
CNX PSU Bank,CNX PSU Bank,09/17/2014,3649.4,3654.45,3590.4,3627,0,0
CNX Service,CNX Service,09/17/2014,9717.15,9753.1,9681.95,9726.45,0,0
India VIX,India VIX,09/17/2014,13.2825,13.2825,11.2625,12.9475,0,0
CNX AUTO,CNX AUTO,09/17/2014,7872.15,7919.85,7774.55,7901.15,0,0
CNX Metal,CNX Metal,09/17/2014,3053.5,3078,2986.85,3045.7,0,0
CNX Media,CNX Media,09/17/2014,1956.65,1970.85,1934.4,1956.75,0,0
CNX Smallcap,CNX Smallcap,09/17/2014,5174.6,5207.35,5083.25,5130.1,0,0
CNX 200,CNX 200,09/17/2014,4075.15,4081.25,4048.5,4075.4,0,0
CNX Dividend Oppt,CNX Dividend Oppt,09/17/2014,2064.8,2070.05,2047.65,2059.55,0,
0
CNX Commodities,CNX Commodities,09/17/2014,2881.85,2894.4,2841.9,2878.5,0,0
CNX Consumption,CNX Consumption,09/17/2014,3210.1,3217.05,3192.15,3205.05,0,0
CNX Finance,CNX Finance,09/17/2014,6444.5,6463.75,6397.4,6416.55,0,0
Nifty Dividend,Nifty Dividend,09/17/2014,86.07,86.07,86.07,86.07,0,0
LIX 15,LIX 15,09/17/2014,3625.95,3631.05,3573.3,3621.05,0,0
CPSE Index,CPSE Index,09/17/2014,2487.65,2499.65,2437.4,2457.2,0,0
NI15,NI15,09/17/2014,4672.1,4701.4,4665.25,4687.9,0,0
NSE ADVANCES,NSE ADVANCES,09/17/2014,765,765,765,765,0,0
NSE DECLINES,NSE DECLINES,09/17/2014,769,769,769,769,0,0
New52High,New52High,09/17/2014,42,42,42,42,0,0
New52Low,New52Low,09/17/2014,2,2,2,2,0,0
NiftyPCR,Nifty PCR (OI),09/17/2014,0.9,0.9,0.9,0.9,0,0
SENSEX,BSE SENSEX,09/17/2014,26627.21,26682.64,26511.71,26631.29,0,0
BSE MID CAP,BSE BSE MID CAP,09/17/2014,9705.28,9770.8,9579.23,9683.92,0,0
BSE SMALL CAP,BSE BSE SMALL CAP,09/17/2014,10846.1,10957.94,10725.22,10829.84,0,
0
BSE 100,BSE BSE 100,09/17/2014,8053.44,8065.29,8004.47,8050.89,0,0
BSE 200,BSE BSE 200,09/17/2014,3265.29,3270.07,3243.41,3264.07,0,0
BSE 500,BSE BSE 500,09/17/2014,10228.71,10251.83,10160.68,10222.02,0,0
BSE GREENEX,BSE BSE GREENEX,09/17/2014,2251.86,2255.48,2238.68,2253.46,0,0
BSE CARBONEX,BSE BSE CARBONEX,09/17/2014,1303.27,1305.09,1295.58,1303.31,0,0
BSE PSU,BSE BSE PSU,09/17/2014,8036.18,8067.54,7912.98,7981.37,0,0
BSE India Infrastructure Index,BSE BSE India Infrastructure Index,09/17/2014,179
.18,179.21,175.65,177.93,0,0
BSE IPO,BSE BSE IPO,09/17/2014,2536.54,2585.45,2524.84,2575.51,0,0
BSE SME IPO,BSE BSE SME IPO,09/17/2014,899.97,900.14,898.97,900.11,0,0
BSE BANKEX,BSE BSE BANKEX,09/17/2014,18223.84,18258.27,18082.25,18130.57,0,0
BSE CAPITAL GOODS,BSE BSE CAPITAL GOODS,09/17/2014,14944.81,14975.28,14727.84,14
945.91,0,0
BSE REALTY,BSE BSE REALTY,09/17/2014,1715.07,1724.72,1692.52,1709.21,0,0
BSE POWER,BSE BSE POWER,09/17/2014,2029.9,2048.39,2009.64,2046.28,0,0
BSE OIL & GAS,BSE BSE OIL & GAS,09/17/2014,11009.06,11049.56,10893.14,10974.02,0
,0
BSE METAL,BSE BSE METAL,09/17/2014,12100.98,12197.24,11831.54,12060.85,0,0
3
AJMERA,AJMERA REALTY & INFRA INDIA LTD,09/17/2014,75,90.8,75,87.2,425478,123455
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,09/17/2014,19,20.75,18.3,19.7,462022,303636
AKZOINDIA,AKZO NOBEL INDIA LTD,09/17/2014,1276,1290,1255.05,1277.3,17914,12775
ALBK,ALLAHABAD BANK,09/17/2014,120.9,121.8,118,120.8,2544031,539819
ALCHEM,ALCHEMIST LTD,09/17/2014,56.7,60.7,52.15,56.5,38854,12661
ALEMBICLTD,ALEMBIC LIMITED,09/17/2014,56.8,60.3,56.1,60.3,4968893,1735841
ALICON,ALICON CASTALLOY LTD,09/17/2014,165.8,171,161.5,165.3,11087,4660
ALKALI,ALKALI METALS LTD,09/17/2014,23.3,24.4,21.15,22.3,4293,3807
ALKYLAMINE,ALKYL AMINES CHEMICALS LIMITED,09/17/2014,384,384,355,378.85,4210,300
6
ALLCARGO,ALLCARGO GLOBAL LOGISTICS LIMITED,09/17/2014,229.8,237.9,220.35,225.55,
53548,36410
ALLSEC,ALLSEC TECHNOLOGIES LTD,09/17/2014,25.3,26.5,24.9,25,3594,3039
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,09/17/2014,18.6,19.5,17.7,18.25,19284,1033
0
ALOKTEXT,ALOK INDUSTRIES LTD,09/17/2014,12.75,13.2,12.6,12.85,16627115,4065054
ALPA,ALPA LABORATORIES LIMITED,09/17/2014,9.5,9.7,9.5,9.7,1686,1686
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,09/17/2014,500,518,475.35,478.25,36209,23371
ALPINEHOU,ALPINE HOUSING DEVELOPMENT CORPORATION LTD,09/17/2014,22.5,22.5,22.5,2
2.5,500,500
ALPSINDUS,ALPS INDUSTRIES LTD.,09/17/2014,2.25,2.3,2.25,2.25,5952,5569
ALSTOMT&D,ALSTOM T&D INDIA LTD,09/17/2014,354,359.45,342,345.1,36499,16342
AMARAJABAT,AMARA RAJA BATTERIES LTD,09/17/2014,618.7,628.45,605,617.45,201925,13
1260
AMARJOTHI,AMARJOTHI SPINNING MILLS LTD,09/17/2014,89,91.95,89,90.4,1006,529
AMBIKCO,AMBIKA COTTON MILLS LTD,09/17/2014,530,530,492.05,499.15,8518,4796
AMBUJACEM,AMBUJA CEMENTS LTD,09/17/2014,208.4,209.7,206.05,209.2,1811753,956478
AMDIND,AMD INDUSTRIES LIMITED,09/17/2014,27.1,28.5,26.3,26.65,14554,11789
AMLSTEEL,AML STEEL LTD,09/17/2014,4.05,4.05,4,4,10,5
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,09/17/2014,305.1,310.75,291.1,294.9,130688
,43631
AMTEKAUTO,AMTEK AUTO LTD.,09/17/2014,249,251,232.3,233.85,508910,322329
AMTEKINDIA,AMTEK INDIA LIMITED,09/17/2014,107.2,108.05,100.05,103,1476544,819053
AMTL,ADVANCE METERING TECHNOLOGY LTD,09/17/2014,14.8,14.9,13.55,13.8,2140,1782
ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,09/17/2014,54.3,55.9,54.3,54.9,398093,1487
63
ANDHRABANK,ANDHRA BANK,09/17/2014,76,78.2,74.55,77.7,4489224,1612736
ANDHRACEMT,ANDHRA CEMENTS LTD,09/17/2014,11.25,11.7,11,11.1,83285,56751
ANDHRSUGAR,ANDHRA SUGARS LTD,09/17/2014,145,147.15,144.1,144.8,12751,10386
ANGIND,ANG INDUSTRIES LTD,09/17/2014,25.85,26.65,24.15,26.65,78848,51031
ANIKINDS,ANIK INDUSTRIES LTD,09/17/2014,32.05,32.95,32.05,32.95,1994,1994
ANKITMETAL,ANKIT METAL & POWER LTD,09/17/2014,7.05,7.3,6.7,6.9,95012,66748
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE LIMITED,09/17/2014,34.2,35.4,32.05,33
.85,237249,136796
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION LIMITED,09/17/2014,33,33.8,30.9,32.15,45
626,23434
ANTGRAPHIC,ANTARCTICA LTD,09/17/2014,0.25,0.25,0.2,0.2,4613,4613
APARINDS,APAR INDUSTRIES LTD.,09/17/2014,395,411.55,378.9,402.05,254988,140783
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,09/17/2014,345,345,323,332.1,40646,21007
APLAB,APLAB LTD,09/17/2014,40.8,40.8,40.8,40.8,4,4
APLAPOLLO,APL APOLLO TUBES LTD,09/17/2014,308.4,318.9,303.05,313.65,3985,3441
APLLTD,ALEMBIC PHARMA LTD,09/17/2014,421.65,428.9,403,404.45,205250,108002
APOLLOHOSP,APOLLO HOSPITALS ENTER. L,09/17/2014,1117.15,1138.8,1110.1,1124.85,14
5041,62683
APOLLOTYRE,APOLLO TYRES LTD,09/17/2014,198.8,203.45,193.35,201.65,10055449,16832
07
APTECHT,APTECH LIMITED,09/17/2014,88,90.3,86.8,87.75,463362,101171
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,09/17/2014,25.5,26,22.4,24.45,37951,21564
ARCHIES,ARCHIES LTD,09/17/2014,26.7,27.5,23.65,25.5,528793,230922
ARCOTECH,ARCOTECH LTD,09/17/2014,363.7,364.75,362.5,363.35,15385,4616
ARIES,ARIES AGRO LIMITED,09/17/2014,100,103.95,95.5,98.65,58056,31688
ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,09/17/2014,39,39.1,39,39.1,189,189
AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,09/17/2014,63,67.25,63,65.1,17550,1184
4
ARROWTEX,ARROW TEXTILES LTD,09/17/2014,10,10.2,9.7,9.75,2719,2716
ARSHIYA,ARSHIYA INTERNATIONAL LTD,09/17/2014,20.8,21.7,20,20.55,18881,18881
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS LIMITED,09/17/2014,43.85,44.9,41.4,42.5,5
1390,29211
ARVIND,ARVIND LTD,09/17/2014,310,322,296.8,319.3,10231583,1504040
ARVINDREM,ARVIND REMEDIES LTD,09/17/2014,52.2,54.35,50,53.7,4371000,1116432
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,09/17/2014,103.3,104.9,100.75,103.1,46253,3
0335
ASAHISONG,ASAHI SONGWON COLOR LTD,09/17/2014,161.4,165,154.1,159.35,26324,14822
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES LIMITED,09/17/2014,57.1,58.5,55.6,56.25
,10740,7201
ASHAPURMIN,ASHAPURA MINECHEM LTD,09/17/2014,81.9,83,75,77.55,494056,153263
ASHIANA,ASHIANA HOUSING LTD,09/17/2014,150,161.1,146.1,152.4,25671,17778
ASHIMASYN,ASHIMA LIMITED,09/17/2014,9.4,9.9,9,9.7,9886,8174
ASHOKA,ASHOKA BUILDCON LTD,09/17/2014,136.5,139.1,132.5,136.25,76003,45471
ASHOKLEY,ASHOK LEYLAND LTD,09/17/2014,40,40.15,37,38.8,19608203,4190466
ASIANHOTNR,ASIAN HOTELS LTD,09/17/2014,136.6,141,136.05,136.85,1600,562
ASIANPAINT,ASIAN PAINTS LIMITED,09/17/2014,647.2,653.85,641.15,645.95,1158609,89
1369
ASIANTILES,ASIAN GRANITO INDIA LIMITED,09/17/2014,99.5,109,99,102.25,76236,76236
ASIL,AMIT SPINNING INDUSTRIES LIMITED,09/17/2014,1.05,1.05,1.05,1.05,150,150
ASSAMCO,ASSAM COMPANY LIMITED,09/17/2014,4.9,5,4.8,4.85,852477,370427
ASTEC,ASTEC LIFESCIENCES LTD,09/17/2014,71,73,66.55,67.5,65959,38872
ASTRAL,ASTRAL POLY TECHNIK LIMITED,09/17/2014,828,828,790,792.05,18281,14061
ASTRAMICRO,ASTRA MICROWAVE LTD,09/17/2014,118.8,122.75,114.05,121.55,691863,2589
63
ASTRAZEN,ASTRAZENECA PHARMA INDIA LIMITED,09/17/2014,948.3,953,933.1,935.9,8383,
6606
ATFL,AGRO TECH FOODS LIMITED,09/17/2014,620,630.05,611.55,620.85,3394,2467
ATLANTA,ATLANTA LIMITED,09/17/2014,69.8,71,66.95,68.4,220975,79705
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,09/17/2014,290.65,294.6,278.6,283.85,75879,
14376
ATNINTER,ATN INTERNATIONAL LIMITED,09/17/2014,0.45,0.5,0.45,0.5,14051,14051
ATUL,ATUL LTD,09/17/2014,1331,1349,1291.6,1339.1,21981,11860
ATULAUTO,ATUL AUTO LTD,09/17/2014,388,396,361.45,368.75,53537,31375
AURIONPRO,AURIONPRO SOLUTIONS LIMITED,09/17/2014,299.9,299.9,285.2,290.5,22056,1
3184
AUROPHARMA,AUROBINDO PHARMA LTD,09/17/2014,871.95,879,857,868.3,1326880,408653
AUSOMENT,AUSOM ENTERPRISE LTD,09/17/2014,21,21,21,21,100,100
AUSTRAL,AUSTRAL COKE & PROJECTS LTD,09/17/2014,0.9,0.9,0.85,0.85,73648,60377
AUTOAXLES,AUTOMATIVE AXLES LTD,09/17/2014,677,690.05,656,684.65,3548,2253
AUTOIND,AUTOLINE INDUSTRIES LIMITED,09/17/2014,100.8,106.3,99.6,103.65,507995,16
6702
AUTOLITIND,AUTOLITE (INDIA) LTD,09/17/2014,29.1,31.95,27.15,27.25,21950,10127
AVANTI,AVANTI FEEDS LTD,09/17/2014,1607.3,1630,1569.05,1602.85,14577,6832
AVTNPL,AVT NATURAL PRODUCTS LIMITED,09/17/2014,49.85,51,48.2,50,127695,70128
AXIS-IT&T,AXIS-IT&T LIMITED,09/17/2014,113.85,117,112,115.55,63905,24075
AXISBANK,AXIS BANK LTD,09/17/2014,401,402.7,395.65,397.95,2328500,778271
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,09/17/2014,2560,2586,2560,2568.25,317,
228
BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,09/17/2014,34.5,34.5,32.15,32.9,37646,31418
BAGFILMS,B.A.G. FILMS LIMITED,09/17/2014,3.85,3.85,3.65,3.75,164367,113457
BAJAJ-AUTO,BAJAJ AUTO LTD,09/17/2014,2307.35,2332.4,2300,2320.25,175159,90299
BAJAJCORP,BAJAJ CORP LTD,09/17/2014,268.5,272.05,256.25,265.75,58587,34634
BAJAJELEC,BAJAJ ELECTRICALS LIMITED,09/17/2014,275.6,279.95,268.25,272,246739,14
7908
BAJAJFINSV,BAJAJ FINSERVE LTD,09/17/2014,1025.25,1072.8,1025.25,1068.75,34159,17
379
BAJAJHIND,BAJAJ HINDUSTAN LTD,09/17/2014,21.6,21.6,20.8,21.35,1307648,653708
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT LTD,09/17/2014,1330,1361,1320,1346.1,9626
,8306
BAJFINANCE,BAJAJ FINANCE LTD,09/17/2014,2571.55,2594,2458.7,2480.6,16470,11207
BALAJITELE,BALAJI TELEFILMS LIMITED.,09/17/2014,82.7,84.25,81.7,82.5,457978,2022
74
BALAMINES,BALAJI AMINES LIMITED,09/17/2014,84,87.4,82.7,86.3,30841,19453
BALKRISIND,BALKRISHNA INDUSTRIES LIMITED,09/17/2014,791.45,791.45,750.2,756.6,99
112,59131
BALLARPUR,BALLARPUR INDUSTRIES LTD,09/17/2014,17.9,18.15,17.3,17.55,1350582,6435
13
BALMLAWRIE,BALMER LAWRIE & CO LTD,09/17/2014,597,611,587.55,592.75,26927,14941
BALPHARMA,BAL PHARMA LIMITED,09/17/2014,65.2,68,63.55,64.8,23594,17005
BALRAMCHIN,BALRAMPUR CHINI MILLS LTD,09/17/2014,60.05,60.5,56.25,56.45,456693,28
5068
BANARBEADS,BANARAS BEADS LTD,09/17/2014,44.25,50.25,44.25,48.15,7765,3229
BANARISUG,BANNARI AMMAN SUGARS LTD,09/17/2014,1291.75,1319.9,1235.05,1268.7,358,
249
BANCOINDIA,BANCO PRODUCTS (INDIA) LIMITED,09/17/2014,154.7,156.8,146.15,148.7,86
965,61640
BANG,BANG OVERSEAS LTD,09/17/2014,14.3,14.3,12.85,14.05,1571,1270
BANKBARODA,BANK OF BARODA,09/17/2014,932.3,934.8,912.65,928.55,851857,146989
BANKBEES,BENCHMARK BANKBEES,09/17/2014,1608.45,1608.45,1590.3,1597.85,1817,1269
BANKINDIA,BANK OF INDIA,09/17/2014,287,289.95,283.05,286.4,1748201,334889
BANSWRAS,BANSWARA SYNTEX LIMITED,09/17/2014,79.15,83.05,79.15,81.95,2824,1810
BARTRONICS,BARTRONICS INDIA LIMITED,09/17/2014,12.9,13,12,12.15,32560,25546
BASF,BASF INDIA LTD,09/17/2014,1170.05,1190,1140,1163.9,20894,11379
BASML,BANNARI AM SPIN MILL LTD.,09/17/2014,138,142.25,136.95,137.7,1461,670
BATAINDIA,BATA INDIA LTD,09/17/2014,1263,1281,1232,1244.85,173437,92759
BAYERCROP,BAYER CROPSCIENCE LTD,09/17/2014,2548.8,2552,2447,2452.25,21253,15432
BBL,BHARAT BIJLEE LTD,09/17/2014,615,615,581,599.65,2198,1418
BBTC,BOMBAY BURMAH TRADING CORP. LTD,09/17/2014,253,271.8,250,267.4,459627,11497
4
BECREL,BEST & CROMPTON ENGG LTD,09/17/2014,5.2,5.2,5.2,5.2,279,279
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,09/17/2014,20.5,20.5,18.9,19.4,20471,16149
BEL,BHARAT ELECTRONICS LTD,09/17/2014,2117,2149.9,2076.3,2117.25,120988,39419
BEML,BHARAT EARTH MOVERS LTD,09/17/2014,655.7,677.8,646.1,663.3,199747,58660
BEPL,BHANSALI ENG. POLYMERS LT,09/17/2014,20.85,20.85,16.5,18.4,15474,1726
BERGEPAINT,BERGER PAINTS (I) LTD,09/17/2014,350.5,359.85,348.45,358.1,190549,887
07
BFINVEST,BF INVESTMENT LTD,09/17/2014,103.5,105.5,100.25,104.4,26877,17739
BFUTILITIE,BF UTILITIES LIMITED,09/17/2014,636.1,643.1,618.1,627.25,135506,42339
BGLOBAL,BHARATIYA GLOBAL INFO LTD,09/17/2014,5,5,4.75,5,17871,17871
BGRENERGY,BGR ENERGY SYSTEMS LIMITED,09/17/2014,163.2,165.8,161,164.2,260932,105
450
BHAGYNAGAR,BHAGYANAGAR INDIA LIMITED,09/17/2014,19.5,19.9,18.25,19.3,19601,16588
BHARATFORG,BHARAT FORGE CO LTD,09/17/2014,845,861.5,812.2,852.2,1377379,367464
BHARATGEAR,BHARAT GEARS LTD,09/17/2014,74.25,79,70.2,73.95,35281,14502
BHARATRAS,BHARAT RASAYAN LTD,09/17/2014,668.1,668.1,634.7,640.45,1391,1035
BHARTIARTL,BHARTI AIRTEL LTD,09/17/2014,416,418.3,412.05,414.35,3945705,2592982
BHARTISHIP,BHARATI SHIPYARD LTD.,09/17/2014,46.8,46.85,43.25,43.25,147293,118079
BHEL,BHEL,09/17/2014,217.1,221.85,215.45,220.65,4068434,1464726
BHUSANSTL,BHUSHAN STEELS & STRIPS LTD,09/17/2014,135,135,130.1,132.85,1035298,50
0717
BIL,BHARTIYA INTERNATIONAL LIMITED,09/17/2014,353.05,372.9,351.25,355.25,14153,5
446
BILENERGY,BIL ENERGY SYSTEMS LTD,09/17/2014,1.8,1.8,1.7,1.8,8000,7500
BILPOWER,BILPOWER LIMITED,09/17/2014,2.15,2.2,2,2.05,45715,45412
BIMETAL,BIMETAL BEARINGS LTD,09/17/2014,315,340,299.95,309.75,1267,711
BINANIIND,BINANI INDUSTRIES LIMITED,09/17/2014,126.3,128.75,124.7,126.65,52115,2
2699
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,09/17/2014,34,34,31.7,32.1,120167,76093
BIOCON,BIOCON LIMITED.,09/17/2014,480.4,493.3,471.2,486.65,1184864,310079
BIRLACORPN,BIRLA CORPORATION LTD,09/17/2014,509.95,515,485,494.05,34570,21353
BIRLACOT,BIRLA COTSYN (INDIA) LTD,09/17/2014,0.15,0.15,0.1,0.15,1051781,572223
BIRLAERIC,BIRLA ERICSON LTD,09/17/2014,64.3,68,64.3,66.8,35536,35536
BIRLAMONEY,ADITYA BIRLA MONEY LTD,09/17/2014,22.05,22.8,22.05,22.7,12400,8534
BLBLIMITED,BLB LIMITED,09/17/2014,7.7,8.45,7.7,8.45,19183,19183
BLISSGVS,BLISS GVS PHARMA LTD,09/17/2014,62.95,64.4,56.2,60.1,203228,86271
BLKASHYAP,B.L.KASHYAP & SON LTD,09/17/2014,16.75,17,15.65,17,1071040,758443
BLUECHIP,BLUE CHIP INDIA LTD,09/17/2014,0.5,0.55,0.5,0.5,13382,13382
BLUEDART,BLUE DART EXPRESS LTD,09/17/2014,4820,4820,4705.1,4736.5,1158,835
BLUESTARCO,BLUE STAR LIMITED,09/17/2014,346.35,351.7,340.7,343.5,27360,20870
BLUESTINFO,BLUE STAR INFOTECH,09/17/2014,232,234,224,226.5,5224,3156
BODALCHEM,BODAL CHEMICALS LTD,09/17/2014,53,54.25,53,53,256834,121213
BODHTREE,BODHTREE CONSULTING LTD,09/17/2014,18,18,18,18,4150,4150
BOMDYEING,BOMBAY DYEING & MFG. CO L,09/17/2014,69.7,70,67.5,68.7,734195,286503
BOSCHLTD,BOSCH LTD,09/17/2014,14825,14900.05,14650.1,14715.25,4962,3407
BPCL,BHARAT PETROLEUM CORP LT,09/17/2014,652.25,656.2,628.25,638.95,2046717,9608
51
BPL,BPL LIMITED,09/17/2014,21.6,22.1,20.75,21.75,210080,102383
BRANDHOUSE,BRANDHOUSE RETAILS LTD,09/17/2014,2.2,2.2,2.15,2.2,19491,18086
BRFL,BOMBAY RAYON FASHIONS LTD,09/17/2014,159.45,159.45,155.1,156.35,2875,2449
BRIGADE,BRIGADE ENTERPRISES LIMITED,09/17/2014,145.95,151.9,141.1,148.45,144654,
81062
BRITANNIA,BRITANNIA INDUSTRIES LTD,09/17/2014,1470,1470,1411,1453.15,65346,31993
BROADCAST,BROADCAST INITIATIVES LIMITED,09/17/2014,4.55,4.55,4.55,4.55,20,20
BROOKS,BROOKS LAB LTD,09/17/2014,42,42.9,40.35,40.95,104980,43382
BSELINFRA,BSEL INFRASTRUCTURE REALTY LIMITED,09/17/2014,2.75,3.05,2.75,2.9,21369
,18380
BSL,BSL LTD,09/17/2014,33.1,34.2,30.3,31.15,18982,9583
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,09/17/2014,2615,2627.95,2577,2584.3,
86,66
BSLIMITED,BS LTD,09/17/2014,30.75,30.75,28,29.15,574827,100460
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,09/17/2014,75.36,77,75.36,76.45,122,6
6
BURNPUR,BURNPUR CEMENT LIMITED,09/17/2014,13.5,14,13,13.6,57116,36152
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES LTD,09/17/2014,292,292,267.1,275.95,9
283,8448
BVCL,BARAK VALLEY CEMENTS LIMITED,09/17/2014,14.95,15.1,14.3,14.8,2657,2500
CADILAHC,CADILA HEALTHCARE LIMITED,09/17/2014,1283.85,1290,1255.5,1270.15,66436,
43891
CAIRN,CAIRN INDIA LIMITED,09/17/2014,325.7,329.55,320.1,324.6,2466224,1374595
CALSOFT,CALIFORNIA SOFTWARE CO LT,09/17/2014,5.2,5.2,5.2,5.2,900,900
CANBK,CANARA BANK,09/17/2014,396.9,397.8,385.25,391.35,2002630,518670
CANDC,C & C CONSTRUCTIONS LIMITED,09/17/2014,57.45,57.45,53.3,54.2,15105,11163
CANFINHOME,CAN FIN HOMES LTD,09/17/2014,428.2,444.05,411.15,420.25,41210,26466
CANTABIL,CANTABIL RETAIL LTD,09/17/2014,27.25,28.45,26.5,26.6,3478,2250
CAPF,CAPITAL FIRST LTD,09/17/2014,310,314,296,303.15,222799,103070
CAPLIPOINT,CAPLIN POINT LABORATORIES LTD,09/17/2014,515,528.35,481.2,486.8,38199
,15677
CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,09/17/2014,201,208.75,201,203.1,92015,59316
CAREERP,CAREER POINT LTD,09/17/2014,121,129,120.1,125.75,18449,11084
CARERATING,CREDIT ANALYSIS AND RESEARCH LTD,09/17/2014,1393.1,1444.4,1393.1,1426
,61391,37130
CASTROLIND,CASTROL INDIA LIMITED,09/17/2014,439,451.8,425.05,428.85,609114,23158
6
8,46627,27109
ESSARSHPNG,ESSAR SHIPPING LTD,09/17/2014,21.85,21.85,20.5,20.55,43626,27013
ESSDEE,ESS DEE ALUMINIUM LIMITED,09/17/2014,467,477.3,455.35,459.2,28735,15061
ESSELPACK,ESSEL PROPACK LTD,09/17/2014,111.05,120.5,108.05,117.1,420831,129352
ESTER,ESTER INDUSTRIES LTD,09/17/2014,28,28,26.75,26.75,42399,39159
EUROCERA,EURO CERAMICS LIMITED,09/17/2014,6.5,6.8,6.5,6.65,11921,11921
EUROMULTI,EURO MULTIVISION LTD,09/17/2014,3,3.2,3,3.1,1282,792
EUROTEXIND,EUROTEX INDUSTRIES LTD,09/17/2014,27.75,29,27.05,29,1090,1090
EVEREADY,EVEREADY INDS. IND. LTD.,09/17/2014,106.05,108,102.75,105.6,192190,9590
1
EVERESTIND,EVEREST INDUSTRIES LTD,09/17/2014,268,268,254.3,261.65,30864,18255
EVERONN,EVERONN SYSTEMS INDIA LIMITED,09/17/2014,39.2,40.85,38.25,38.8,39192,199
37
EXCELCROP,EXCEL CROP CARE LTD,09/17/2014,1065,1086,1030.1,1063.2,3280,1932
EXCELINDUS,EXCEL INDUSTRIES LIMITED,09/17/2014,275.1,294,272,288.1,20722,11976
EXCELINFO,EXCEL INFOWAYS LTD,09/17/2014,17.6,18.4,16.5,16.95,12345,8897
EXIDEIND,EXIDE INDUSTRIES LTD,09/17/2014,173.4,174.75,168.1,173.45,2298666,56265
6
FACT,FACT LTD,09/17/2014,32.5,32.6,31.5,32,32007,14100
FAGBEARING,FAG BEARINGS INDIA LIMITED,09/17/2014,2825.15,2865,2800.05,2803.15,65
6,404
FARMAXIND,FARMAX INDIA LTD,09/17/2014,1.4,1.4,1.25,1.4,245762,168391
FCEL,FUTURE CONSUMER ENTERPRISE LTD,09/17/2014,12.3,13,11.6,12.55,2544194,134862
5
FCSSOFT,FCS SOFTWARE SOLN. LTD.,09/17/2014,0.45,0.5,0.4,0.45,497196,298160
FDC,FDC LIMITED,09/17/2014,154,154.7,145.1,148.25,96183,38836
FEDDERLOYD,FEDDERS LLOYD CORPORATION LTD,09/17/2014,70,72.3,67.7,69.25,96567,453
22
FEDERALBNK,FEDERAL BANK LTD,09/17/2014,122.65,124,118.6,122.65,3875326,1646710
FIEMIND,FIEM INDUSTRIES LIMITED,09/17/2014,647,656,636.25,649.5,80640,58046
FINANTECH,FINANCIAL TECHNOLOGIES (INDIA) LIMITED,09/17/2014,242.1,248.3,241,242.
15,180009,58266
FINCABLES,FINOLEX CABLES LTD,09/17/2014,233.6,239.55,228.7,233.65,140266,64680
FINPIPE,FINOLEX INDUSTRIES LTD,09/17/2014,315,318.65,309.05,315.55,45831,31051
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,09/17/2014,207,210.4,204.9,208.8,22919,127
34
FLFL,FUTURE LIFESTYLE FASHIONS LTD,09/17/2014,91,91.5,84.25,85.35,1342066,961692
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,09/17/2014,304.35,309.95,292,304.35,49119,307
15
FMNL,FUTURE MARKET NETWORKS LTD,09/17/2014,13.1,13.1,11.9,11.95,2462,1937
FORTIS,FORTIS HEALTHCARE LIMITED,09/17/2014,124,124.6,120.45,123.15,550762,21268
6
FOSECOIND,FOSECO INDIA LTD,09/17/2014,950,979.85,926,936.65,1907,1308
FRL,FUTURE RETAIL LTD,09/17/2014,130,132.15,125.15,126.05,1479946,704035
FRLDVR,FUTURE RETAIL LTD DVR,09/17/2014,67,67,63.1,63.65,23163,16152
FSL,FIRSTSOURCE SOLUTIONS LIMITED,09/17/2014,40,40.8,38.8,39.05,1933534,946472
GABRIEL,GABRIEL INDIA LTD,09/17/2014,74.95,78.85,73.4,76.65,694538,276395
GAEL,GUJARAT AMBUJA EXPORTS LT,09/17/2014,60,60.9,57.05,58.05,46623,32194
GAIL,GAIL (INDIA) LTD,09/17/2014,452.35,454.6,436.8,445.8,1246503,640612
GAL,GYSCOAL ALLOYS LTD,09/17/2014,56,56,50.1,53.2,14833,9839
GALLANTT,GALLANTT METAL LIMITED,09/17/2014,22.5,22.6,22.3,22.5,64766,62646
GALLISPAT,GALLANTT ISPAT LTD,09/17/2014,375,375.75,373.35,374.9,38194,7519
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS LTD,09/17/2014,14.3,14.6,13.55,13.9,24
6006,159222
GAMMONIND,GAMMON INDIA LTD,09/17/2014,36.65,37.65,34.65,36.15,465814,223685
GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,09/17/2014,174,174,166.25,172.95,234,233
GANESHHOUC,GANESH HOUSING CORPORATION LIMITED,09/17/2014,164,173.5,158.9,170.9,6
0989,26158
GANGOTRI,GANGOTRI TEXTILES LIMITED,09/17/2014,2.2,2.2,2.15,2.15,2000,2000
GARDENSILK,GARDEN SILK MILLS LTD,09/17/2014,40.25,40.6,39.05,39.45,32360,17830
GARWALLROP,GARWARE
WALL ROPES LIMITED,09/17/2014,166.45,175,165,173.1,39121,2360
9
GATI,GATI LIMITED,09/17/2014,177,178.5,166.3,170.55,501311,179752
GAYAPROJ,GAYATRI PROJECTS LTD,09/17/2014,156.15,170.8,156.15,164.25,178108,37669
GDL,GATEWAY DISTRIPARKS LTD.,09/17/2014,258.2,259.9,218,249,457795,237499
GEECEE,GEECEE VENTURES LTD,09/17/2014,37.7,37.7,35.6,37.4,750,743
GEINDSYS,GEI INDUSTRIAL SYSTEMS LTD,09/17/2014,30.95,31,27.15,28.15,5889,3670
GEMINI,GEMINI COMMUNICATION LIMITED,09/17/2014,1.9,2.05,1.9,2,5818,4386
GENESYS,GENESYS INTERNATIONAL CORPORATION LIMITED,09/17/2014,60.75,63.7,58.25,61
.95,11961,8147
GENUSPOWER,GENUS POWER INFRASTRUCTURES LIMITED,09/17/2014,30.9,31.6,29.4,30.65,3
54925,210801
GEOJITBNPP,GEOJIT BNP PARIBAS FINANCIAL SERVICES LTD,09/17/2014,40.1,40.35,38.7,
39.3,154537,128957
GEOMETRIC,GEOMETRIC SOFT SOL CO LTD,09/17/2014,146.8,147.45,140.65,143.6,472158,
193603
GESHIP,THE GREAT EASTERN SHIPPING CO. LIMITED,09/17/2014,438,439.65,419,423.6,52
092,31765
GHCL,GHCL LIMITED,09/17/2014,98.25,101,91.2,91.8,453979,184198
GICHSGFIN,GIC HOUSING FINANCE LTD,09/17/2014,168.4,168.75,160.5,161.7,127753,741
40
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY LTD,09/17/2014,68,78.9,68,73.5,18864,9
865
GILLETTE,GILLETTE INDIA LTD,09/17/2014,2702.35,2722.25,2695,2700.35,5005,3738
GINNIFILA,GINNI FILAMENTS LTD,09/17/2014,15.55,15.7,14.75,14.8,76900,56678
GIPCL,GUJ IND POW CO. LTD,09/17/2014,86,86.95,83,83.75,155345,126628
GITANJALI,GITANJALI GEMS LIMITED,09/17/2014,67.75,68.4,66.1,67,468181,168467
GKB,GKB OPHTHALMICS LIMITED,09/17/2014,45.25,46,44,44,998,830
GKWLIMITED,GKW LTD,09/17/2014,425.1,430,422,430,129,81
GLAXO,GLAXOSMITHKLINE PHARMA LT,09/17/2014,2511.2,2516,2475,2504.1,33789,22321
GLENMARK,GLENMARK PHARMACEUTICALS,09/17/2014,733,741.7,718,734.9,282615,107495
GLFL,GUJARAT LEASE FINANCING LTD,09/17/2014,3.35,3.35,3.05,3.15,3316,2216
GLOBALVECT,GLOBAL VEC HELICORP LTD,09/17/2014,79.5,83,79.5,80.25,26716,26716
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,09/17/2014,444.6,444.6,411.2,431.1,13875,7692
GLOBUSSPR,GLOBUS SPIRITS LTD,09/17/2014,78,78.5,75.5,76.3,37829,18801
GLODYNE,GLODYNE TECHNOSERVE LIMITED,09/17/2014,4.15,4.2,4.05,4.2,47345,33835
GMBREW,G M BREWERIES LTD,09/17/2014,110.75,111,106,106.5,7254,3551
GMDCLTD,GUJARAT MINERAL DEV CORP,09/17/2014,148.1,151.6,146.1,150.25,182535,1253
47
GMRINFRA,GMR INFRASTRUCTURE LIMITE,09/17/2014,22.5,22.7,21.4,22.35,29172365,1006
8118
GNFC,GUJARAT NARMADA FERT. CO,09/17/2014,96.95,98.45,93.5,94.15,243112,92418
GOACARBON,GOA CARBON LIMITED,09/17/2014,98,98.7,94.85,95.85,54024,20198
GODFRYPHLP,GODFREY PHILLIPS INDIA LTD,09/17/2014,2818.6,2835,2741,2764.3,4599,35
17
GODREJCP,GODREJ CONSUMER PRODUCTS,09/17/2014,1011,1036.65,1011,1027.35,112052,82
275
GODREJIND,GODREJ INDUSTRIES LTD.,09/17/2014,329.9,333.6,321.5,328.7,469954,11991
2
GODREJPROP,GODREJ PROPERTIES LTD,09/17/2014,234.6,237.95,230.8,235.8,128529,6945
0
GOENKA,GOENKA DIAMOND AND JEWELS LTD,09/17/2014,3.95,4.1,3.65,3.95,1072599,51498
4
GOKEX,GOKALDAS EXPORTS LTD.,09/17/2014,66.5,68.65,63.7,65.6,24404,19779
GOKUL,GOKUL REFOILS AND SOLVENT LTD,09/17/2014,20.95,20.95,19.3,20.1,5619,2919
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED SCHEME,09/17/2014,2503,2503,2483,2485.4,
14640,10258
GOLDENTOBC,GOLDEN TOBACCO LTD,09/17/2014,22.75,22.75,21.2,21.9,7342,4372
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,09/17/2014,29.5,29.5,27.6,27.7,5715,4725
GOLDINFRA,GOLDSTONE INFRATECH LTD,09/17/2014,12.65,13.3,12.65,12.9,7180,5230
HSIL,HSIL LTD,09/17/2014,352.9,352.9,336.05,348.15,22060,22060
HTMEDIA,HT MEDIA LIMITED,09/17/2014,116,116,110.1,111.75,95827,57693
HUBTOWN,HUBTOWN LTD,09/17/2014,122,127,116.4,118.95,159668,45941
HYDROS&S,HYDRO S & S INDUSTRIES LTD,09/17/2014,194.25,194.25,187,194.25,32879,24
092
IBIPL,INDIABULLS INFRASTRUCTURE AND POWER LTD,09/17/2014,4.85,4.9,4.6,4.8,304921
9,2122121
IBPOW,INDIABULLS POWER LTD,09/17/2014,11.3,11.65,10.95,11.55,11904376,7952683
IBREALEST,INDIABULLS REAL ESTATE LIMITED,09/17/2014,66,66.25,64,64.55,4730937,13
91691
IBSEC,INDIABULLS SECURITIES LTD,09/17/2014,26,26.45,25.25,25.5,626593,433417
IBULHSGFIN,INDIABULLS HOUSING FINANCE LTD,09/17/2014,403.55,407.85,390.1,397.8,4
57387,317476
IBWSL,INDIABULLS WHOLESALE SERVICES LTD,09/17/2014,18.45,19.3,18.15,19.2,430109,
336323
ICICIBANK,ICICI BANK LTD.,09/17/2014,1532.2,1543.7,1525,1529.75,1908297,1155429
ICIL,INDO COUNT INDUSTRIES LTD,09/17/2014,137.65,138,130.75,131.55,11220,5954
ICNX100,ICICIPRAMC - ICCNX100,09/17/2014,80.95,81.25,80.95,81.15,145,145
ICRA,ICRA LIMITED,09/17/2014,2624,2624,2550,2559.4,825,513
ICSA,ICSA (INDIA) LIMITED,09/17/2014,4.85,5.1,4.85,4.95,46115,27854
IDBI,INDUS DEV BANK OF IND LTD,09/17/2014,74.8,75.75,72.1,73.85,2306927,538944
IDBIGOLD,IDBI GOLD ETF,09/17/2014,2599.95,2600,2590,2595.1,58,49
IDEA,IDEA CELLULAR LIMITED,09/17/2014,166.6,166.95,161.75,163.95,4880990,2917328
IDFC,INFRA. DEV. FIN. CO. LTD,09/17/2014,144.5,146.3,141.3,145.05,6309679,220721
8
IFBAGRO,IFB AGRO INDUSTRIES LTD,09/17/2014,205.1,215.25,201,210,3557,2668
IFBIND,IFB INDUSTRIES LTD.,09/17/2014,267.95,272.5,260.7,265.15,39985,22861
IFCI,IFCI LTD,09/17/2014,32.8,33.15,31.95,32.55,4383691,770953
IFGLREFRAC,IFGL REFRACTORIES LTD,09/17/2014,190,194,182.15,187.5,25070,18823
IGARASHI,IGARASHI MOTORS INDIA LTD,09/17/2014,300.2,307.7,293.65,303,141038,3610
1
IGL,INDRAPRASTHA GAS LTD,09/17/2014,412.55,427.75,403.2,415.7,1194312,364778
IGOLD,ICICI PRUDENTIAL GOLD ETF,09/17/2014,2592,2592,2552.35,2554.55,643,550
IGPL,IG PETROCHEMICALS LTD,09/17/2014,71,73.75,68.55,69.8,11795,9192
IIFL,IIFL HOLDINGS LTD,09/17/2014,142.55,150,140,147.9,74012,64597
IIFLNIFTY,IIFL NIFTY ETF,09/17/2014,820,835,817,820.56,25,15
IITL,INDUSTRIAL INVESTMENT TRUST LTD,09/17/2014,91.35,93.5,90.15,93.5,346,335
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY LTD,09/17/2014,59.55,60.35,
57.6,58.15,26582,18042
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS LIMITED,09/17/2014,205,208.6,199,200.55
,197375,124567
IMFA,INDIAN METALS & FERRO ALLOYS LTD,09/17/2014,311,317.5,294.5,301.65,2676,179
9
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES LIMITED,09/17/2014,669.05,695,669,676.45
,3114,2049
IMPEXFERRO,IMPEX FERRO TECH LIMITED,09/17/2014,5.05,5.4,5,5.2,274481,214666
INDBANK,INDBANK MERCHANT BANKING SERVICES LTD,09/17/2014,7.05,7.05,6.45,6.6,8162
7,50647
INDHOTEL,INDIAN HOTELS CO LTD,09/17/2014,97,97,91.25,93.1,756898,555522
INDIACEM,INDIA CEMENTS LTD,09/17/2014,112.3,114.45,108.15,112.6,1804957,419814
INDIAGLYCO,INDIA GLYCOLS LTD,09/17/2014,131,134.4,126.1,128.45,149120,58002
INDIANB,INDIAN BANK LIMITED,09/17/2014,158.05,159.4,151.8,152.25,287488,158706
INDIANCARD,INDIAN CARD CLOTHING CO.,09/17/2014,133.5,133.5,127,127.25,3042,2000
INDIANHUME,INDIAN HUME PIPE CO. LTD,09/17/2014,296,299,287,294.2,43179,26424
INDLMETER,IMP POWER LTD,09/17/2014,41.5,41.5,41.5,41.5,110,110
INDNIPPON,INDIA NIPPON ELECTRICALS LIMITED,09/17/2014,312,320,311.05,314.5,3223,
2492
INDOCO,INDOCO REMEDIES LTD.,09/17/2014,282,285,265,271.1,150291,79496
INDORAMA,INDO RAMA SYNTHETICS LTD,09/17/2014,26.4,26.55,25.5,25.8,36284,33054
INDOSOLAR,INDOSOLAR LTD,09/17/2014,6.5,6.65,6.05,6.65,556174,395686
894
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED FUND,09/17/2014,2500,2508.5,2487.55,2489.5,
1339,907
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY ETF,09/17/2014,807.75,809.5,80
5,808.8,3012,240
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU BANK,09/17/2014,380.5,386,380.5,385.
62,2157,1606
KOTARISUG,KOTHARI SUG & CHEM LTD.,09/17/2014,9.3,10.05,9.25,9.35,15595,13943
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,09/17/2014,14.5,14.5,13.7,14,5362,4851
KOTHARIPRO,KOTHARI PRODUCTS LTD.,09/17/2014,260,271.65,260,262.5,6978,3404
KOVAI,KOVAI MEDICAL CENTER & HOSPITAL LIMITED,09/17/2014,424,434,410,428.3,3723,
3723
KPIT,KPIT CUMMINS INFOSYSTEMS,09/17/2014,162.4,164.4,153.8,158.15,317739,152228
KPRMILL,K.P.R. MILL LIMITED,09/17/2014,297,306,290,302.2,63333,31579
KRBL,KRBL LIMITED,09/17/2014,100.1,101.7,96,98.75,201966,101823
KRITIIND,KRITI INDUSTRIES I LTD,09/17/2014,7.8,8.3,7.7,8,1802,1600
KSBPUMPS,KSB PUMPS LTD.,09/17/2014,544.5,560,544.15,548,34918,30261
KSCL,KAVERI SEED COMPANY LIMITED,09/17/2014,915,932.2,866.1,907.4,176384,121986
KSE,KSE LTD,09/17/2014,376.3,376.3,361.1,375,124,124
KSERASERA,K SERA SERA LTD,09/17/2014,13.1,13.25,13,13,718134,254539
KSK,KSK ENERGY VENTURES LTD,09/17/2014,88,90,86.55,88.5,123181,103575
KSL,KALYANI STEELS LTD,09/17/2014,123,138.45,123,137.2,3035030,658335
KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,09/17/2014,270,278.9,251.25,268.8,5483
,3120
KTKBANK,KARNATAKA BANK LTD.,09/17/2014,125,125.5,121.5,123.25,1862622,438190
KWALITY,KWALITY DAIRY (I) LTD,09/17/2014,47.45,50.45,46.5,49.35,717954,246905
L&TFH,L&T FINANCE HOLDINGS LTD,09/17/2014,68.2,68.5,66.8,67.6,3136200,1044229
LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,09/17/2014,48.75,50.6,47.6,49.05,2270,18
75
LAKSHMIEFL,LAKSHMI ENERGY AND FOODS LIMITED,09/17/2014,17.2,17.35,16.65,17.15,31
214,24794
LAKSHMIFIN,THE LAKSHMI FINANCE & INDUSTRIAL CORPORATION LTD,09/17/2014,26,26,26,
26,100,100
LAKSHMIMIL,THE LAKSHMI MILLS COMPANY LTD,09/17/2014,2470,2500,2385.2,2407.95,87,
76
LAKSHVILAS,LAKSHMI VILAS BANK LTD,09/17/2014,72.1,73.6,71.85,72.15,754670,553356
LANCOIN,LANCO INDUSTRIES LIMITED,09/17/2014,56,57,55.5,56.45,135321,81726
LAOPALA,LA OPALA RG LIMITED,09/17/2014,1530,1559.85,1525,1537.75,4344,2001
LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,09/17/2014,4002.2,4079.85,3932.75,3979,1661
,987
LCCINFOTEC,LCC INFOTECH LIMITED,09/17/2014,0.7,0.7,0.6,0.7,72781,72781
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,09/17/2014,663.9,684.3,641.1,662.05,28342,
15857
LGBFORGE,LGB FORGE LTD,09/17/2014,5.05,5.25,4.9,4.9,172825,151169
LIBERTSHOE,LIBERTY SHOES LTD,09/17/2014,305,309.75,297.4,301.05,76170,28387
LICHSGFIN,LIC HOUSING FINANCE LTD,09/17/2014,308.1,312.85,302.4,311.75,1379973,4
14763
LINDEINDIA,LINDE INDIA LTD,09/17/2014,417.05,423.9,411,415.95,13794,11829
LIQUIDBEES,LIQUID BENCHMARK ETS,09/17/2014,1000,1000.01,999.99,999.99,336103,240
998
LITL,LANCO INFRATECH LTD,09/17/2014,8.1,8.2,7.9,8.05,3247092,1291087
LLOYDELENG,LLOYD ELECTRIC & ENGINEERING LTD,09/17/2014,173.5,178,163,165.5,29237
6,176060
LML,LML LTD,09/17/2014,8.2,9,7.75,8.6,1048793,475888
LOGIXMICRO,LOGIX MICROSYSTEMS LIMITED,09/17/2014,19.05,19.5,19,19,7529,6427
LOKESHMACH,LOKESH MACHINES LIMITED,09/17/2014,42.45,42.45,38,38.9,10881,7726
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,09/17/2014,10.15,10.2,8.6,9.1,8173,5546
LOVABLE,LOVABLE LINGERIE LTD,09/17/2014,397.95,400.5,385.05,397.25,240259,55964
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY LTD,09/17/2014,5.4,5.4,5,5.25,31996,2
8979
4092
TECPRO,TECPRO SYSTEMS LTD,09/17/2014,16.4,17,15.9,15.9,12832,11016
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS LTD,09/17/2014,42.65,44,41.5,42.35,29
9830,120275
TEXMOPIPES,TEXMO PIPES AND PRODUCTS LTD,09/17/2014,19.45,19.65,18,18.15,614287,3
93330
TEXRAIL,TEXMACO RAIL & ENGINEERING LTD,09/17/2014,90.5,93.8,87.5,92.05,1304957,5
14121
TFCILTD,TOURISM FINANCE CORP. OF,09/17/2014,44.25,45.4,42,44.15,392654,192208
TFL,TRANSWARRANTY FINANCE LIMITED,09/17/2014,6.05,6.05,6.05,6.05,800,800
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,09/17/2014,61,62,56.2,58.1,13934,12502
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,09/17/2014,179.85,179.85,175,176.75,197,132
THEBYKE,THE BYKE HOSPITALITY LTD,09/17/2014,317.6,319.05,316.85,318.2,109238,225
76
THEMISMED,THEMIS MEDICARE LIMITED,09/17/2014,134.9,136,130,130.15,5206,5206
THERMAX,THERMAX LTD,09/17/2014,851,852,835.6,840.55,14802,9351
THINKSOFT,THINKSOFT GLOBAL SERVICES LTD,09/17/2014,564.65,575,538,549.35,48272,3
2227
THIRUSUGAR,THIRU AROORAN SUGARS LIMITED,09/17/2014,54.75,54.75,52.55,53.2,259,25
9
THOMASCOOK,THOMAS COOK (INDIA) LTD,09/17/2014,147,149.5,143.8,145.6,275831,10374
7
THOMASCOTT,THOMAS SCOTT (INDIA) LTD,09/17/2014,12.15,12.15,12.15,12.15,2020,2020
TI,TILAKNAGAR INDUSTRIES LTD,09/17/2014,45,46,44.2,45.1,289079,139489
TIDEWATER,TIDE WATER OIL CO. (INDIA) LIMITED,09/17/2014,13940,14251,13643.65,139
86.35,1461,773
TIIL,TECHNOCRAFT INDUSTRIES (INDIA) LIMITED,09/17/2014,190,196.4,188.15,189.7,26
126,18319
TIJARIA,TIJARIA POLYPIPES LTD,09/17/2014,3.8,3.8,3.8,3.8,500,500
TIL,TIL LTD,09/17/2014,341,343,330.55,340.1,6741,5387
TIMBOR,TIMBOR HOME LTD,09/17/2014,7.75,7.8,7.2,7.25,12744,9484
TIMETECHNO,TIME TECHNOPLAST LIMITED,09/17/2014,54.2,54.85,52.8,53.3,353575,20254
0
TIMKEN,TIMKEN INDIA LIMITED,09/17/2014,399,399.8,385.2,389.7,91077,38960
TINPLATE,THE TINPLATE CO. (I) LTD,09/17/2014,75,75.75,73.3,74.15,115135,49442
TIPSINDLTD,TIPS INDUSTRIES LIMITED,09/17/2014,42.7,42.8,41.25,42,2070,1325
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,09/17/2014,107,111.35,104.8,106.35,41899,198
92
TITAN,TITAN INDUSTRIES LTD,09/17/2014,377.1,380.1,366,370.25,780290,209767
TNPETRO,TAMILNADU PETROPRODUCTS LTD,09/17/2014,14.95,14.95,13.6,13.95,53641,3905
6
TNPL,TAMILNADU NEWSPRT & PAPER,09/17/2014,156.3,158.05,154,155.5,53336,31483
TODAYS,TODAYS WRITING PRODUCTS LIMITED,09/17/2014,4.65,4.65,4.25,4.6,3338,2739
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,09/17/2014,32.1,34,29.1,32,17554,11544
TORNTPHARM,TORRENT PHARMACEUTICALS L,09/17/2014,877.1,898.05,851,855.7,86285,482
01
TORNTPOWER,TORRENT POWER LTD,09/17/2014,158,159.45,148.5,152.1,830986,340193
TREEHOUSE,TREE HOUSE EDUCATION LTD,09/17/2014,455.7,455.7,437,440.3,27404,10231
TRENT,TRENT LTD,09/17/2014,1395,1428,1340.1,1381.25,12502,5209
TRF,TRF LTD,09/17/2014,289,298.95,282.85,290.9,76917,37811
TRICOM,TRICOM INDIA LIMITED,09/17/2014,1.75,1.85,1.75,1.75,990,990
TRIDENT,TRIDENT LTD,09/17/2014,26,27.7,25.2,26.85,716563,412442
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,09/17/2014,48,49.9,44.85,46.65,230566,133426
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA) LIMITED,09/17/2014,196.25,198.05,191,19
4.6,4740,3020
TRITURBINE,TRIVENI TURBINE LTD,09/17/2014,90.9,92.45,88,89.25,139757,97213
TRIVENI,TRIVENI ENGG. & INDS. LTD,09/17/2014,23.45,24,22.3,22.85,140230,102501
TTKHEALTH,TTK HEALTHCARE LTD,09/17/2014,778.85,799.6,760.05,777.25,11322,2267
TTKPRESTIG,TTK PRESTIGE LTD,09/17/2014,4315,4548.2,4315,4494.75,33389,16272
TTL,T T LIMITED,09/17/2014,40,40.1,38.8,39.55,17477,10332
TTML,TATA TELESERV(MAHARASTRA),09/17/2014,11.25,11.4,11.05,11.15,2175967,773744
TUBEINVEST,TUBE INVESTMENTS OF INDIA,09/17/2014,333.5,339.4,316.15,320.35,52832,
32944
TULSI,TULSI EXTRUSIONS LTD,09/17/2014,7.15,7.15,5.9,6.05,114028,71537
TV18BRDCST,TV18 BROADCAST LTD,09/17/2014,29.35,29.45,29,29.2,1699830,934833
TVSELECT,TVS ELECTRONICS LTD,09/17/2014,48.5,49.75,48.15,48.4,176735,84226
TVSMOTOR,TVS MOTOR COMPANY LTD,09/17/2014,215.7,217.55,206.65,213.1,3874516,1008
928
TVSSRICHAK,TVS SRICHAKRA LIMITED,09/17/2014,1060,1069.95,1006.8,1039.8,9218,5305
TVTODAY,TV TODAY NETWORK LTD,09/17/2014,215,220,205.05,209.75,656086,258389
TWILITAKA,TWILIGHT LITAKA PHARMA LTD,09/17/2014,5.6,5.8,5.45,5.45,4400,4400
TWL,TITAGARH WAGONS LTD,09/17/2014,226,234.8,225,229.35,71820,34679
UBENGG,UB ENGINEERING LTD,09/17/2014,12.45,12.5,11.75,11.8,8664,5020
UBHOLDINGS,UNITED BREWERIES (HOLDINGS) LTD,09/17/2014,27.05,27.8,25.75,26.55,557
131,220878
UBL,UNITED BREWERIES LTD,09/17/2014,693.8,704,690,697.95,54499,26815
UCALFUEL,UCAL FUEL SYSTEMS LTD,09/17/2014,87.25,89.5,86.1,87.45,28650,14837
UCOBANK,UCO BANK,09/17/2014,86.1,86.6,83.4,84.4,2598183,382815
UFLEX,UFLEX LIMITED,09/17/2014,152.4,159,150.3,155.9,488664,165045
UGARSUGAR,THE UGAR SUGAR WORKS LTD,09/17/2014,11,11.3,10.6,11.2,13560,13560
UJAAS,UJAAS ENERGY LTD,09/17/2014,24.45,24.45,23.1,23.95,430792,285353
ULTRACEMCO,ULTRATECH CEMENT LIMITED,09/17/2014,2555,2605,2535,2599.85,152700,951
50
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS LTD,09/17/2014,5.6,5.6,5.6,5.6,667,667
UNICHEMLAB,UNICHEM LABORATORIES LTD,09/17/2014,235,238,218.55,222.15,186756,9212
2
UNIENTER,UNIPHOS ENTERPRISES LTD,09/17/2014,30,30,28.65,29.05,8108,6346
UNIONBANK,UNION BANK OF INDIA,09/17/2014,213.55,214.5,207.25,212.8,3947507,68772
1
UNIPLY,UNIPLY INDUSTIRES LIMITED,09/17/2014,8,8.15,7.8,8.15,2024,2024
UNITECH,UNITECH LTD,09/17/2014,23.1,23.3,22.3,22.95,41614633,6447231
UNITEDBNK,UNITED BANK OF INDIA,09/17/2014,46,46.5,44.7,44.85,360594,133618
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO LTD,09/17/2014,243.3,243.3,243.3,243
.3,50,50
UNITY,UNITY INFRAPROJECTS LIMITED,09/17/2014,27.65,28.2,26.55,26.95,141992,93847
UNIVCABLES,UNIVERSAL CABLES LTD,09/17/2014,55,55.85,53.1,54.35,378,378
UPERGANGES,UPPER GANGES SUGAR & INDS,09/17/2014,38,39.45,37.25,38.4,830,715
UPL,UPL LTD,09/17/2014,344.05,351.75,335,343.35,1795533,473652
USHAMART,USHA MARTIN LTD.,09/17/2014,35.55,36.7,34.1,34.5,449261,318114
USHERAGRO,USHER AGRO LTD,09/17/2014,45.4,45.9,43.55,44.25,169769,81661
UTTAMSTL,UTTAM GALVA STEELS LTD,09/17/2014,83.85,85.7,80.3,81.3,1623999,303284
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,09/17/2014,16.5,17.9,16.5,17,892,438
UTTAMVALUE,UTTAM VALUE STEELS LTD,09/17/2014,8.4,8.7,8.25,8.4,108656,84257
V2RETAIL,V2 RETAIL LTD,09/17/2014,31.5,32.5,31.35,31.35,39510,39510
VADILALIND,VADILAL INDUSTRIES LTD,09/17/2014,226.6,233.95,221.1,224.05,17471,850
5
VAIBHAVGBL,VAIBHAV GLOBAL LTD,09/17/2014,870.05,883,860,862.3,8449,7337
VAKRANGEE,VAKRANGEE LTD,09/17/2014,124,125.5,123.1,123.5,569174,201475
VALECHAENG,VALECHA ENGINEERING LIMITED,09/17/2014,64.45,66.3,63.1,65,10400,5967
VALUEIND,VALUE INDUSTRIES LTD,09/17/2014,13.1,13.8,13.1,13.65,27516,23566
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,09/17/2014,19.55,21.4,19.55,21.2,40400,3350
1
VARDMNPOLY,VARDHMAN POLYTEX LTD.,09/17/2014,55,57.45,54,56,1035,884
VARUN,VARUN INDUSTRIES LIMITED,09/17/2014,6.4,6.65,6.35,6.4,26585,23860
VARUNSHIP,VARUN SHIPPING LTD,09/17/2014,8.1,8.3,7.8,7.9,385373,203230
VASCONEQ,VASCON ENGINEERS LTD,09/17/2014,27.85,27.85,26.6,27.1,5934,5809
VASWANI,VASWANI INDUSTRIES LTD,09/17/2014,5,5.25,4.75,5,6544,5647
VENKEYS,VENKY'S (INDIA) LIMITED,09/17/2014,523,562,523,550.6,33348,16920
VENUSREM,VENUS REMEDIES LIMITED,09/17/2014,297.95,319,286.6,300.95,1520723,17387
7
WOCKPHARMA,WOCKHARDT LTD.,09/17/2014,814,835,804.35,822.25,1692717,447066
WONDERLA,WONDERLA HOLIDAYS LTD,09/17/2014,298.65,299.7,282.65,291.05,347719,1181
64
WSI,W S INDUSTRIES (I) LTD,09/17/2014,16,16.2,16,16.2,200,100
WSTCSTPAPR,WEST COAST PAPER MILLS LT,09/17/2014,61.45,61.9,58.95,59.65,109993,68
651
WYETH,WYETH LTD.,09/17/2014,1102.5,1145,1082,1087.8,15393,8919
XCHANGING,XCHANGING SOLUTIONS LTD,09/17/2014,43.35,43.35,43.35,43.35,4847,4845
XLENERGY,XL ENERGY LTD,09/17/2014,4.85,4.85,4.45,4.5,49834,35028
XPROINDIA,XPRO INDIA LIMITED,09/17/2014,37.55,39.05,36.1,38.35,3066,1671
YESBANK,YES BANK LIMITED,09/17/2014,580,593,571.3,587,4474666,1435573
ZANDUREALT,ZANDU REALTY LIMITED,09/17/2014,1949.25,2018,1901.15,1930.6,12099,342
8
ZEEL,ZEE ENTERTAINMENT ENTERPRISES LTD,09/17/2014,286,292.9,284,290.75,2435958,1
653876
ZEELEARN,ZEE LEARN LTD,09/17/2014,35.2,35.95,34.65,35.75,219000,138677
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,09/17/2014,18.45,18.7,17.9,18.3,823990,379277
ZENITHBIR,ZENITH BIRLA INDIA LIMITED,09/17/2014,1.2,1.3,1.2,1.25,43598,23433
ZENITHCOMP,ZENITH COMPUTERS LIMITED,09/17/2014,7.15,7.45,6.8,6.95,26990,19583
ZENITHINFO,ZENITH INFOTECH LIMITED,09/17/2014,3.7,3.7,3.35,3.5,3526,3526
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,09/17/2014,589.9,599.8,567.75,572.9,86935,263
34
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS LIMITED,09/17/2014,116.95,119,111.1,113.
2,21901,15435
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,09/17/2014,415,415,395,395.3,353,207
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,09/17/2014,31.1,32.5,31,31,468,355
ZUARI,ZUARI AGRO CHEMICALS LTD,09/17/2014,216,219.9,204.1,208.4,21085,7984
ZUARIGLOB,ZUARI GLOBAL LTD,09/17/2014,97,98.5,92.5,94.2,25813,11516
ZYDUSWELL,ZYDUS WELLNESS LTD,09/17/2014,659.05,685,649,670.55,28015,12128
ZYLOG,ZYLOG SYSTEMS LIMITED,09/17/2014,7.8,8.2,7.7,7.85,173909,101803