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

NIFTY,S&P CNX Nifty,02/07/2013,5936.45,5978.5,5927.6,5938.8,673942779,0

CNX IT,CNX IT,02/07/2013,6762.3,6813.15,6762.3,6799,0,0
CNX Nifty Junior,CNX Nifty Junior,02/07/2013,12240.2,12303.05,12126.4,12151.65,0
,0
S&P CNX Defty,S&P CNX Defty,02/07/2013,3870.85,3899.85,3854.5,3861.5,0,0
BANK Nifty,BANK Nifty,02/07/2013,12372.5,12474.5,12305.45,12349.3,0,0
CNX Midcap,CNX Midcap,02/07/2013,8236.75,8290.3,8159.35,8171.8,0,0
S&P CNX 500,S&P CNX 500,02/07/2013,4725.2,4753.9,4705.9,4713.25,0,0
CNX 100,CNX 100,02/07/2013,5866.45,5905.9,5851.55,5861.9,0,0
Nifty Midcap 50,Nifty Midcap 50,02/07/2013,2264.65,2284.1,2239.95,2248.8,0,0
CNX Realty,CNX Realty,02/07/2013,290.3,292.4,284.25,286.4,0,0
CNX Infra,CNX Infra,02/07/2013,2470.7,2481.8,2437.75,2448.5,0,0
CNX Energy,CNX Energy,02/07/2013,8289.35,8357.55,8234.6,8261.55,0,0
CNX FMCG,CNX FMCG,02/07/2013,15070.35,15158.55,15048.65,15119.15,0,0
CNX MNC,CNX MNC,02/07/2013,5480.55,5506.35,5454.8,5459.8,0,0
CNX Pharma,CNX Pharma,02/07/2013,5924.2,5955.75,5896.75,5909.65,0,0
CNX PSE,CNX PSE,02/07/2013,3004.8,3020.35,2981.3,2992.6,0,0
CNX PSU Bank,CNX PSU Bank,02/07/2013,3522.75,3553.3,3475.1,3489.1,0,0
CNX Service,CNX Service,02/07/2013,7245.45,7304.45,7234.75,7242.9,0,0
INDIAVIX,INDIA VOLATILITY INDEX,02/07/2013,14.26,14.89,13.56,14.89,0,0
CNX AUTO,CNX AUTO,02/07/2013,4593.3,4625.55,4593.3,4615.1,0,0
CNX Metal,CNX Metal,02/07/2013,2713.55,2723.45,2679.75,2691.2,0,0
CNX Media,CNX Media,02/07/2013,1850.4,1854.5,1808.2,1811.1,0,0
CNX Smallcap,CNX Smallcap,02/07/2013,3581.6,3590.2,3527.7,3534.8,0,0
CNX 200,CNX 200,02/07/2013,3023.25,3043.25,3012.65,3018.25,0,0
CNX Dividend Oppt,CNX Dividend Oppt,02/07/2013,1709.6,1718.3,1697.65,1701.7,0,0
CNX Commodities,CNX Commodities,02/07/2013,2500.5,2511.2,2474.6,2481.55,0,0
CNX Consumption,CNX Consumption,02/07/2013,2314.5,2318.35,2298.3,2300.5,0,0
CNX Finance,CNX Finance,02/07/2013,5042.85,5099.25,5037.95,5049.25,0,0
NSE ADVANCES,NSE ADVANCES,02/07/2013,491,491,491,491,0,0
NSE DECLINES,NSE DECLINES,02/07/2013,1032,1032,1032,1032,0,0
New52High,New52High,02/07/2013,6,6,6,6,0,0
New52Low,New52Low,02/07/2013,77,77,77,77,0,0
NiftyPCR,Nifty PCR (OI),02/07/2013,0.97,0.97,0.97,0.97,0,0
SENSEX,BSE SENSEX,02/07/2013,19589.44,19702.56,19540.08,19580.32,0,0
BSE MID-CAP,BSE MID-CAP,02/07/2013,6856.16,6896.18,6791.69,6805.07,0,0
BSE SMALL-CAP,BSE SMALL-CAP,02/07/2013,6951.35,6961.84,6857.42,6859.1,0,0
BSE BSE-100,BSE BSE-100,02/07/2013,6006.43,6040.91,5981.02,5992.97,0,0
BSE BSE-200,BSE BSE-200,02/07/2013,2425.88,2440.47,2415.59,2420.23,0,0
BSE BSE-500,BSE BSE-500,02/07/2013,7554.11,7597.25,7517.26,7530.01,0,0
BSE SHARIAH 50,BSE SHARIAH 50,02/07/2013,1254.21,1259.04,1247.27,1249.04,0,0
BSE BSE-GREENEX,BSE BSE-GREENEX,02/07/2013,1589.41,1595.39,1578.43,1581.57,0,0
BSE CARBONEX,BSE CARBONEX,02/07/2013,974.83,980.85,971.19,973.1,0,0
BSE IPO,BSE IPO,02/07/2013,1843.3,1843.68,1815.44,1823.39,0,0
BSE SME IPO,BSE SME IPO,02/07/2013,166.63,167.09,166.14,166.14,0,0
BSE IT,BSE IT,02/07/2013,6389.17,6432.29,6385.74,6421.85,0,0
BSE AUTO,BSE AUTO,02/07/2013,10886.53,10961.21,10877.3,10938.82,0,0
BSE FMCG,BSE FMCG,02/07/2013,5862.44,5891.04,5845.93,5877.23,0,0
BSE TECk,BSE TECk,02/07/2013,3779.25,3795.08,3762.23,3773.76,0,0
BSE BANKEX,BSE BANKEX,02/07/2013,14202.74,14320.85,14129.69,14182.67,0,0
BSE OIL & GAS,BSE OIL & GAS,02/07/2013,9160.69,9235.91,9096.04,9120.99,0,0
BSE HEALTHCARE,BSE HEALTHCARE,02/07/2013,8021.11,8046.22,7943.72,7959.08,0,0
BSE PSU Index,BSE PSU Index,02/07/2013,7395.09,7434.15,7329.76,7353.29,0,0
BSE CAPITAL GOODS,BSE CAPITAL GOODS,02/07/2013,10174.04,10233.42,10074.62,10119.
1,0,0
BSE METAL,BSE METAL,02/07/2013,10338.12,10370.07,10190.95,10240.7,0,0
BSE POWER,BSE POWER,02/07/2013,1893.91,1904.86,1873.12,1875.71,0,0
BSE Realty Index,BSE Realty Index,02/07/2013,2201.89,2223.23,2167.79,2178.7,0,0
BSE CONSUMER DURABLES,BSE CONSUMER DURABLES,02/07/2013,7547.78,7554.64,7283.4,73

09.06,0,0
20MICRONS,20 MICRONS LTD,02/07/2013,68.05,69.4,54.75,54.75,746551,478716
3IINFOTECH,3I INFOTECH LIMITED,02/07/2013,7.8,7.8,7.35,7.4,793023,793023
3MINDIA,3M INDIA LIMITED,02/07/2013,3998.95,3998.95,3858.2,3895,271,248
A2ZMES,A2Z MAINTENANCE & ENGINEERING SERVICES LTD,02/07/2013,36.05,41.65,36,40.6
,3025967,439493
AANJANEYA,AANJANEYA LIFECARE LTD,02/07/2013,749.15,768,743,763.6,27660,18013
AARTIDRUGS,AARTI DRUGS LTD.,02/07/2013,234.95,234.95,223.5,224.05,11082,11082
AARTIIND,AARTI INDUSTRIES LTD,02/07/2013,94.3,95.45,88.1,89.75,58854,40487
AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,02/07/2013,74,75.5,72,74.25,2464,1633
ABAN,ABAN OFFSHORE LTD,02/07/2013,342,342,332,333.7,182353,55941
ABB,ABB LTD.,02/07/2013,668.5,672,651,655.85,24365,15359
ABBOTINDIA,ABBOTT INDIA LTD,02/07/2013,1400.05,1417.25,1376.1,1384.45,962,809
ABCIL,ADITYA BIRLA CHEMICALS (INDIA) LTD,02/07/2013,98.15,99.35,94,94.8,7473,412
8
ABGSHIP,ABG SHIPYARD LIMITED,02/07/2013,393.9,397,390,395.1,16105,14418
ABHISHEK,ABHISHEK CORPORATION LTD,02/07/2013,5.8,5.9,5.8,5.85,290,290
ABIRLANUVO,ADITYA BIRLA NUVO LIMITED,02/07/2013,1103.9,1108.9,1071,1072.05,10614
2,48983
ACC,ASSOCIATED CEMENT CO LTD,02/07/2013,1329,1349,1321.9,1344.3,564210,328473
ACCELYA,ACCELYA KALE SOLUTIONS LTD,02/07/2013,397.25,397.25,380,395.6,26973,2697
3
ACE,ACTION CONSTRUCTION EQUIPMENT LIMITED,02/07/2013,18,18.15,16.85,17.15,115155
,91057
ACROPETAL,ACROPETAL TECHNOLOGIES LTD,02/07/2013,9.5,9.5,9.2,9.25,25125,21773
ADANIENT,ADANI ENTERPRISES LIMITED,02/07/2013,247.5,249.5,241,243.4,1004979,1393
24
ADANIPORTS,ADANI PORT & SEZ LTD,02/07/2013,153.5,158.35,149.2,155.85,4047635,141
4835
ADANIPOWER,ADANI POWER LTD,02/07/2013,56.85,58.75,56.5,57.55,2781132,1245651
ADFFOODS,ADF FOODS LTD,02/07/2013,66.2,68,60,61,51178,42373
ADHUNIK,ADHUNIK METALIKS LTD.,02/07/2013,40.95,41.3,38.6,39.05,82632,50717
ADORWELD,ADOR WELDING LIMITED,02/07/2013,126.6,128.7,126.05,126.5,6095,5065
ADSL,ALLIED DIGITAL SERVICES LIMITED,02/07/2013,17.8,17.95,17.45,17.5,44539,3688
7
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA) LIMITED,02/07/2013,29.7,29.7,29.7,29.
7,102,102
ADVANTA,ADVANTA INDIA LIMITED,02/07/2013,1005.1,1014,999.7,1003.35,3104,1316
AEGISCHEM,AEGIS LOGISTICS LIMITED,02/07/2013,157,159.4,131.1,141.35,199479,89679
AFL,ACCEL FRONTLINE LIMITED,02/07/2013,30.75,30.75,29.45,30.4,361,335
AFTEK,AFTEK LIMITED,02/07/2013,8.5,8.65,8.35,8.4,136107,93930
AGCNET,AGC NETWORKS LTD,02/07/2013,175.75,175.75,165.5,167.7,2122,1523
AGRODUTCH,AGRO DUTCH INDUSTRIES LIMITED,02/07/2013,3.15,3.3,3.15,3.15,2885,2641
AHLEAST,ASIAN HOTELS (EAST) LTD,02/07/2013,208,208,204,204.05,204,164
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,02/07/2013,33.5,34,33.2,33.8,1689,1689
AHLWEST,ASIAN HOTELS (WEST) LTD,02/07/2013,133,133,128.25,128.25,202,151
AHMEDFORGE,AHMEDNAGAR FORGINGS LTD,02/07/2013,133.95,133.95,130.25,131.15,2003,1
477
AIAENG,AIA ENGINEERING LIMITED,02/07/2013,320,323.95,312.2,318.8,86518,85987
AICHAMP,AI CHAMPDANY INDUSTRIES LIMITED,02/07/2013,20.5,20.5,18.6,20.5,422,422
AIL,ALSTOM INDIA LTD,02/07/2013,360.15,362.9,358,359.7,9412,6607
AJANTPHARM,AJANTA PHARMA LIMITED,02/07/2013,589.95,594.4,570,575.85,64868,17234
AJMERA,AJMERA REALTY & INFRA INDIA LTD,02/07/2013,119.9,123.9,115.9,118.35,58443
,33882
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,02/07/2013,17.75,18.1,17.7,17.95,31308,26214
AKZOINDIA,AKZO NOBEL INDIA LTD,02/07/2013,970,975,963,964.55,2326,2160
ALBK,ALLAHABAD BANK,02/07/2013,152.55,154,148,148.65,2430935,797524
ALCHEM,ALCHEMIST LTD,02/07/2013,58.05,58.3,56.55,56.75,6643,5364
ALEMBICLTD,ALEMBIC LIMITED,02/07/2013,16.1,17.65,16.1,17.1,37277,20433
ALICON,ALICON CASTALLOY LTD,02/07/2013,67.75,68.5,67,67,825,775

ALKALI,ALKALI METALS LTD,02/07/2013,24.5,25.45,24.4,24.45,6581,4878

ALKYLAMINE,ALKYL AMINES CHEMICALS LIMITED,02/07/2013,167.05,177,160,167.05,644,4
29
ALLCARGO,ALLCARGO GLOBAL LOGISTICS LIMITED,02/07/2013,128.05,130,128,128.6,2778,
2702
ALLSEC,ALLSEC TECHNOLOGIES LTD,02/07/2013,65.05,65.05,65.05,65.05,16417,16417
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,02/07/2013,7.95,7.95,7.95,7.95,25,25
ALOKTEXT,ALOK INDUSTRIES LTD,02/07/2013,10.65,10.85,10.4,10.45,2983251,1530262
ALPA,ALPA LABORATORIES LIMITED,02/07/2013,10.05,10.05,10.05,10.05,1067,1067
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,02/07/2013,47.75,47.75,45.5,45.85,2862,2755
ALPSINDUS,ALPS INDUSTRIES LTD.,02/07/2013,1.65,1.75,1.65,1.65,20100,13934
ALSTOMT&D,ALSTOM T&D INDIA LTD,02/07/2013,183.95,183.95,178.2,179,4117,3089
AMAR,AMAR REMEDIES LTD.,02/07/2013,39.25,39.9,38,38.4,45914,20798
AMARAJABAT,AMARA RAJA BATTERIES LTD,02/07/2013,300,307.2,297.05,299.6,187031,910
75
AMARJOTHI,AMARJOTHI SPINNING MILLS LTD,02/07/2013,49,49,49,49,2,2
AMBIKCO,AMBIKA COTTON MILLS LTD,02/07/2013,221.7,223.65,220.05,222.6,607,507
AMBUJACEM,AMBUJA CEMENTS LTD,02/07/2013,205.8,205.8,199,199.95,1915201,831333
AMDIND,AMD INDUSTRIES LIMITED,02/07/2013,14.25,14.6,14.15,14.15,818,755
AMLSTEEL,AML STEEL LTD,02/07/2013,7.45,7.55,6.75,6.75,627,627
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,02/07/2013,149.5,153.8,146,146.85,110876,2
4107
AMTEKAUTO,AMTEK AUTO LTD.,02/07/2013,74.6,75.25,73.1,73.5,96298,61802
AMTEKINDIA,AMTEK INDIA LIMITED,02/07/2013,100.2,102,92.65,97.05,403026,247676
AMTL,ADVANCE METERING TECHNOLOGY LTD,02/07/2013,18,19.85,18,19.75,2956,2003
ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,02/07/2013,78.25,78.25,74.55,75.2,649985,2
27907
ANDHRABANK,ANDHRA BANK,02/07/2013,104.7,106.75,102.6,103.4,1055949,401321
ANDHRACEMT,ANDHRA CEMENTS LTD,02/07/2013,9.05,9.05,8.9,8.9,3374,3374
ANDHRSUGAR,ANDHRA SUGARS LTD,02/07/2013,144,144,142.4,142.7,2906,2082
ANGIND,ANG INDUSTRIES LTD,02/07/2013,9.25,10.6,9.25,10.45,6065,4710
ANIKINDS,ANIK INDUSTRIES LTD,02/07/2013,36.85,36.85,35.25,35.7,29439,14685
ANKURDRUGS,ANKUR DRUGS AND PHARMA LIMITED,02/07/2013,10.9,11.2,10.85,10.95,5452,
4329
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE LIMITED,02/07/2013,32.55,33,31.9,32.2
5,91448,41261
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION LIMITED,02/07/2013,56.4,57.6,54.15,54.95
,5062,3729
ANTGRAPHIC,ANTARCTICA LTD,02/07/2013,0.3,0.35,0.25,0.25,105541,105541
APARINDS,APAR INDUSTRIES LTD.,02/07/2013,140.1,144.5,137.9,140.15,4966,2957
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,02/07/2013,232,232,225,229.4,811,588
APLAB,APLAB LTD,02/07/2013,22.4,22.4,22.4,22.4,400,400
APLAPOLLO,APL APOLLO TUBES LTD,02/07/2013,220,223.25,214.1,219,17092,9074
APLLTD,ALEMBIC PHARMA LTD,02/07/2013,74,77,74,75.4,47346,30417
APOLLOHOSP,APOLLO HOSPITALS ENTER. L,02/07/2013,826,853.65,822.9,848.75,496246,1
87289
APOLLOTYRE,APOLLO TYRES LTD,02/07/2013,85.7,86.25,84.25,85.55,2083114,694828
APPAPER,AP PAPER MILLS LTD,02/07/2013,222.9,226.5,216.45,217.5,23789,9352
APTECHT,APTECH LIMITED,02/07/2013,56.5,57.65,55.25,55.75,179818,81903
AQUA,AQUA LOGISTICS LTD,02/07/2013,12.2,12.2,11.25,11.8,613998,531643
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,02/07/2013,9.05,9.05,8.7,8.7,20114,20113
ARCHIES,ARCHIES LTD,02/07/2013,22.7,22.7,22.3,22.55,40517,30965
ARIES,ARIES AGRO LIMITED,02/07/2013,54.4,54.4,52,52.4,2746,2344
ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,02/07/2013,48,48,48,48,25,25
AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,02/07/2013,34.7,34.95,32.15,34.25,309,
270
ARROWTEX,ARROW TEXTILES LTD,02/07/2013,6.5,6.5,6.5,6.5,601,601
ARSHIYA,ARSHIYA INTERNATIONAL LTD,02/07/2013,35.4,36.15,35,36.15,258090,123695
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS LIMITED,02/07/2013,43.25,45.25,43.1,43.95
,183690,61316

ARVIND,ARVIND LTD,02/07/2013,91.65,92.65,88.9,89.45,652576,195472
ARVINDREM,ARVIND REMEDIES LTD,02/07/2013,28.8,30,28.1,29.85,29854,15637
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,02/07/2013,50.5,51.4,49.75,50,20456,18349
ASAHISONG,ASAHI SONGWON COLOR LTD,02/07/2013,67.9,70.5,67.1,69.6,3557,2231
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES LIMITED,02/07/2013,42.55,43.7,42.4,43.0
5,1611,1209
ASHAPURMIN,ASHAPURA MINECHEM LTD,02/07/2013,47.05,49,46.25,46.4,35700,35700
ASHCONIUL,ASHCO NIULAB IND LTD,02/07/2013,0.55,0.55,0.45,0.55,12964,12501
ASHIANA,ASHIANA HOUSING LTD,02/07/2013,224,226,222,222.15,7358,6882
ASHIMASYN,ASHIMA LIMITED,02/07/2013,4.05,4.05,3.95,3.95,1175,675
ASHOKA,ASHOKA BUILDCON LTD,02/07/2013,222,232,218.25,228.8,4391,3120
ASHOKLEY,ASHOK LEYLAND LTD,02/07/2013,25,25.15,24.75,24.8,4975628,3326893
ASIANHOTNR,ASIAN HOTELS LTD,02/07/2013,160.5,164.9,160,164.75,288,244
ASIANPAINT,ASIAN PAINTS LIMITED,02/07/2013,4610.05,4645,4593.45,4603.85,41077,22
057
ASIANTILES,ASIAN GRANITO INDIA LIMITED,02/07/2013,41.4,43.7,41.4,42,3834,3296
ASSAMCO,ASSAM COMPANY LIMITED,02/07/2013,7.1,7.3,6.95,7.05,383123,212808
ASTEC,ASTEC LIFESCIENCES LTD,02/07/2013,25.1,26.3,25,25.1,1908,1460
ASTRAL,ASTRAL POLY TECHNIK LIMITED,02/07/2013,367.95,373.5,360.2,369.8,79702,779
81
ASTRAMICRO,ASTRA MICROWAVE LTD,02/07/2013,40.15,40.7,39.8,40.15,150215,128230
ASTRAZEN,ASTRAZENECA PHARMA INDIA LIMITED,02/07/2013,1311,1337.25,1256,1260.75,1
1837,7107
ATFL,AGRO TECH FOODS LIMITED,02/07/2013,506,517,502,502.8,14914,11803
ATLANTA,ATLANTA LIMITED,02/07/2013,51.5,51.75,50.1,50.85,108062,62701
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,02/07/2013,316,321.95,314.1,316.3,2291,856
ATNINTER,ATN INTERNATIONAL LIMITED,02/07/2013,0.35,0.4,0.35,0.4,2012,2012
ATUL,ATUL LTD,02/07/2013,367.1,370.5,355.05,357.25,10544,5365
AURIONPRO,AURIONPRO SOLUTIONS LIMITED,02/07/2013,94.2,97.65,94,94.85,476,325
AUROPHARMA,AUROBINDO PHARMA LTD,02/07/2013,194.3,195.9,184.7,186.4,4691374,13898
31
AUSTRAL,AUSTRAL COKE & PROJECTS LTD,02/07/2013,1.15,1.2,1.15,1.15,275347,275347
AUTOAXLES,AUTOMATIVE AXLES LTD,02/07/2013,350,368.05,343.25,364,16876,11487
AUTOIND,AUTOLINE INDUSTRIES LIMITED,02/07/2013,119.05,119.5,114.15,115.25,64449,
29926
AUTOLITIND,AUTOLITE (INDIA) LTD,02/07/2013,16.5,16.8,16.1,16.1,816,716
AVANTI,AVANTI FEEDS LTD,02/07/2013,139,143.35,133.65,135.15,441,380
AVTNPL,AVT NATURAL PRODUCTS LIMITED,02/07/2013,33.95,34.45,33.45,33.6,13167,8707
AXIS-IT&T,AXIS-IT&T LIMITED,02/07/2013,66,67.5,65.75,66.1,3540,2294
AXISBANK,AXIS BANK LTD,02/07/2013,1457.1,1482,1456,1460.55,1738190,1046401
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,02/07/2013,2945.4,2969,2942.05,2947.2,
325,242
BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,02/07/2013,44.9,49.9,42.55,43.75,9430,2353
BAGFILMS,B.A.G. FILMS LIMITED,02/07/2013,4.55,4.55,4.2,4.3,13622,13622
BAJAJ-AUTO,BAJAJ AUTO LTD,02/07/2013,2071.1,2081.45,2057,2063.8,179174,92003
BAJAJCORP,BAJAJ CORP LTD,02/07/2013,232.1,235.75,227.1,231.3,17696,10973
BAJAJELEC,BAJAJ ELECTRICALS LIMITED,02/07/2013,194.35,195,186.3,190.95,182100,63
962
BAJAJFINSV,BAJAJ FINSERVE LTD,02/07/2013,846,847,832.6,835.25,38884,27455
BAJAJHIND,BAJAJ HINDUSTAN LTD,02/07/2013,24.5,24.5,23.5,23.75,1796998,705359
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT LTD,02/07/2013,961.9,984.9,961,976.5,6385
,4156
BAJFINANCE,BAJAJ FINANCE LTD,02/07/2013,1277.05,1288.7,1256,1261.6,31208,29339
BALAJITELE,BALAJI TELEFILMS LIMITED.,02/07/2013,51,51.7,50.4,50.6,37984,37984
BALAMINES,BALAJI AMINES LIMITED,02/07/2013,45.55,47.85,45.2,46,11977,10130
BALKRISIND,BALKRISHNA INDUSTRIES LIMITED,02/07/2013,274.5,285,274.25,278.5,34163
,30620
BALLARPUR,BALLARPUR INDUSTRIES LTD,02/07/2013,22.5,22.5,21.5,21.55,410504,346477
BALMLAWRIE,BALMER LAWRIE & CO LTD,02/07/2013,640,640.05,622.05,624.7,3414,2224
BALPHARMA,BAL PHARMA LIMITED,02/07/2013,22,22,21.05,21.5,615,600

BALRAMCHIN,BALRAMPUR CHINI MILLS LTD,02/07/2013,49.4,49.8,48.05,48.55,1093443,51

0703
BANARISUG,BANNARI AMMAN SUGARS LTD,02/07/2013,918.8,918.8,910,912,230,216
BANCOINDIA,BANCO PRODUCTS (INDIA) LIMITED,02/07/2013,55.5,56.5,54.6,55.2,4168,36
22
BANG,BANG OVERSEAS LTD,02/07/2013,17.5,17.75,17.5,17.75,35,35
BANKBARODA,BANK OF BARODA,02/07/2013,793,802.95,767.5,773.1,1840535,794315
BANKBEES,BENCHMARK BANKBEES,02/07/2013,1250,1270,1236.4,1248.45,934,575
BANKINDIA,BANK OF INDIA,02/07/2013,348.15,350,340.4,343.7,582914,96779
BANSWRAS,BANSWARA SYNTEX LIMITED,02/07/2013,57.45,57.45,52.15,52.65,739,441
BARTRONICS,BARTRONICS INDIA LIMITED,02/07/2013,22.1,22.4,21.9,21.95,50235,36357
BASF,BASF INDIA LTD,02/07/2013,652.05,656.95,645.05,650.2,3907,3011
BASML,BANNARI AM SPIN MILL LTD.,02/07/2013,112.5,112.8,112.5,112.5,521,520
BATAINDIA,BATA INDIA LTD,02/07/2013,758.95,781,758.95,778.25,227686,39279
BAYERCROP,BAYER CROPSCIENCE LTD,02/07/2013,1169,1169,1126.1,1133.05,6208,4702
BBL,BHARAT BIJLEE LTD,02/07/2013,528.75,529.6,522.25,524.85,909,772
BBTC,BOMBAY BURMAH TRADING CORP. LTD,02/07/2013,124.25,125,120.3,120.75,17903,10
837
BECREL,BEST & CROMPTON ENGG LTD,02/07/2013,5.6,5.9,5.6,5.9,111,110
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,02/07/2013,12.05,12.35,12,12.25,12983,8628
BEL,BHARAT ELECTRONICS LTD,02/07/2013,1270.05,1308.95,1268.2,1300.25,23956,16419
BEML,BHARAT EARTH MOVERS LTD,02/07/2013,260,271,260,263.1,118400,42059
BEPL,BHANSALI ENG. POLYMERS LT,02/07/2013,13.85,14.65,13.85,14,1531,1175
BERGEPAINT,BERGER PAINTS (I) LTD,02/07/2013,186.8,186.8,174.7,175.25,315668,1237
34
BFINVEST,BF INVESTMENT LTD,02/07/2013,41.9,41.9,39.95,40.35,33857,25725
BFUTILITIE,BF UTILITIES LIMITED,02/07/2013,314,317.8,302.95,306.7,186034,50559
BGLOBAL,BHARATIYA GLOBAL INFO LTD,02/07/2013,5.4,5.6,5.15,5.6,270,260
BGRENERGY,BGR ENERGY SYSTEMS LIMITED,02/07/2013,239.3,239.75,235.1,236.65,64872,
20530
BHAGWATIHO,BHAGWATI BANQUETS AND HOTELS LIMITED,02/07/2013,80,80.45,78.15,78.65,
4605,2888
BHAGYNAGAR,BHAGYANAGAR INDIA LIMITED,02/07/2013,14.65,14.65,13.7,13.75,39056,286
38
BHARATFORG,BHARAT FORGE CO LTD,02/07/2013,225.95,228.05,224.1,226.1,321357,18553
3
BHARATGEAR,BHARAT GEARS LTD,02/07/2013,46,46.6,44.65,45,3972,3400
BHARATRAS,BHARAT RASAYAN LTD,02/07/2013,151.95,152,140,150.15,158,0
BHARTIARTL,BHARTI AIRTEL LTD,02/07/2013,326.6,326.9,316.15,320.1,3302713,1574595
BHARTISHIP,BHARATI SHIPYARD LTD.,02/07/2013,61.5,61.5,59.1,59.35,53392,26270
BHEL,BHEL,02/07/2013,208,210.25,204.5,206,3609073,1317571
BHUSANSTL,BHUSHAN STEELS & STRIPS LTD,02/07/2013,464.9,471.45,461.6,465.7,166015
,30472
BIL,BHARTIYA INTERNATIONAL LIMITED,02/07/2013,168.5,177,168.1,173.75,25851,25851
BILENERGY,BIL ENERGY SYSTEMS LTD,02/07/2013,83,83,83,83,550,550
BILPOWER,BILPOWER LIMITED,02/07/2013,8,8,7.6,7.95,7534,4608
BINANIIND,BINANI INDUSTRIES LIMITED,02/07/2013,117.65,118,115.5,116.35,14842,702
8
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,02/07/2013,26.75,27.2,26.2,26.35,58255,46063
BIOCON,BIOCON LIMITED.,02/07/2013,286,289,281,284.95,708713,415082
BIRLACORPN,BIRLA CORPORATION LTD,02/07/2013,284.9,286.5,269.65,270.35,7209,4806
BIRLACOT,BIRLA COTSYN (INDIA) LTD,02/07/2013,0.15,0.15,0.1,0.15,490039,285192
BIRLAERIC,BIRLA ERICSON LTD,02/07/2013,13.9,14.6,13.3,14.3,5656,5656
BIRLAMONEY,ADITYA BIRLA MONEY LTD,02/07/2013,16.65,19.1,16.65,17.7,27553,7414
BIRLAPOWER,BIRLA POWER SOLUTIONS LIMITED,02/07/2013,0.3,0.35,0.25,0.3,3707852,27
26079
BLBLIMITED,BLB LIMITED,02/07/2013,3.75,3.75,3.75,3.75,100,100
BLISSGVS,BLISS GVS PHARMA LTD,02/07/2013,40.5,40.5,38.15,38.55,45787,27574
BLKASHYAP,B.L.KASHYAP & SON LTD,02/07/2013,9.95,9.95,9.5,9.55,42306,42306
BLUECHIP,BLUE CHIP INDIA LTD,02/07/2013,0.55,0.6,0.55,0.55,7290,7290

BLUEDART,BLUE DART EXPRESS LTD,02/07/2013,1995.95,2045.7,1984.9,2010.05,16964,16

490
BLUESTARCO,BLUE STAR LIMITED,02/07/2013,174.05,174.95,173.15,174,14508,12247
BLUESTINFO,BLUE STAR INFOTECH,02/07/2013,62.05,62.2,60.9,62,1341,1028
BOC,BOC INDIA LIMITED,02/07/2013,341.4,350,337.4,341.35,9169,5518
BODALCHEM,BODAL CHEMICALS LTD,02/07/2013,7.4,7.4,7.05,7.1,636,636
BOMDYEING,BOMBAY DYEING & MFG. CO L,02/07/2013,106.1,107.9,103.7,105.85,496577,1
21101
BOSCHLTD,BOSCH LTD,02/07/2013,9000.05,9048,8996,9013.5,10973,10619
BPCL,BHARAT PETROLEUM CORP LT,02/07/2013,414.65,420.5,408.1,410.85,704257,275666
BPL,BPL LIMITED,02/07/2013,18.6,18.95,18.6,18.65,24463,17107
BRANDHOUSE,BRANDHOUSE RETAILS LTD,02/07/2013,11.3,11.7,11.25,11.35,12057,8395
BRFL,BOMBAY RAYON FASHIONS LTD,02/07/2013,250.85,254.4,247,248.7,10881,7370
BRIGADE,BRIGADE ENTERPRISES LIMITED,02/07/2013,77.55,80.6,77.35,79,86547,36964
BRITANNIA,BRITANNIA INDUSTRIES LTD,02/07/2013,469.8,469.8,461.15,465.2,13877,106
82
BROADCAST,BROADCAST INITIATIVES LIMITED,02/07/2013,7.5,7.5,6.85,7,2698,60
BROOKS,BROOKS LAB LTD,02/07/2013,18.95,18.95,18.15,18.2,3646,3646
BSELINFRA,BSEL INFRASTRUCTURE REALTY LIMITED,02/07/2013,2.95,3.05,2.95,3,11111,1
1008
BSL,BSL LTD,02/07/2013,16,16,15,15.75,4081,2300
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,02/07/2013,2997.95,2997.95,2970,2993
.45,35,35
BSLIMITED,BS LTD,02/07/2013,340,344,330,337.45,98992,68604
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,02/07/2013,57.9,58,57.9,58,521,521
BURNPUR,BURNPUR CEMENT LIMITED,02/07/2013,8,8.2,8,8.1,10627,10246
BVCL,BARAK VALLEY CEMENTS LIMITED,02/07/2013,8.35,9.05,8.35,8.9,456,279
CADILAHC,CADILA HEALTHCARE LIMITED,02/07/2013,849.85,849.85,807.05,812.75,157059
,138522
CAIRN,CAIRN INDIA LIMITED,02/07/2013,324.85,325.45,319.75,320.05,1902084,1391744
CALSOFT,CALIFORNIA SOFTWARE CO LT,02/07/2013,11.3,11.3,11.3,11.3,40,40
CANBK,CANARA BANK,02/07/2013,464,469.5,452.1,460.1,661110,209813
CANDC,C & C CONSTRUCTIONS LIMITED,02/07/2013,41.05,41.1,40.35,40.4,5609,4712
CANFINHOME,CAN FIN HOMES LTD,02/07/2013,159,161.95,157,158.3,8722,8722
CANTABIL,CANTABIL RETAIL LTD,02/07/2013,16.5,17.25,16.5,16.8,4101,3623
CAPF,CAPITAL FIRST LTD,02/07/2013,177,179,171.85,173.85,20086,10589
CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,02/07/2013,145,146,128.5,130.95,62360,26097
CAREERP,CAREER POINT LTD,02/07/2013,145,145,140.3,143.3,1509,938
CARERATING,CREDIT ANALYSIS AND RESEARCH LTD,02/07/2013,823.5,848,821.7,829.4,323
65,8782
CASTROL,CASTROL INDIA LIMITED,02/07/2013,314.95,319.45,310.55,316.6,301203,24445
0
CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM LIMITED,02/07/2013,14.65,15,14.5,14.75
,24609,24609
CCL,CCL PRODUCTS (I) LTD,02/07/2013,327.1,327.65,315,315.5,9213,6054
CEATLTD,CEAT LTD,02/07/2013,104,110.65,103.3,108.95,1271285,222666
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO LTD,02/07/2013,51.9,52.6,47.1,47.
1,2227479,1113588
CELEBRITY,CELEBRITY FASHIONS LTD,02/07/2013,3.4,3.75,3.35,3.65,8233,7584
CELESTIAL,CELESTIAL LABS LIMITED,02/07/2013,13.9,14.65,13.9,14.3,44480,5583
CENTENKA,CENTURY ENKA LTD,02/07/2013,119,120.5,118.55,118.65,4266,3002
CENTEXT,CENTURY EXTRUSIONS LTD,02/07/2013,1.8,1.8,1.65,1.7,10472,7820
CENTRALBK,CENTRAL BANK OF INDIA,02/07/2013,78.45,79.4,77.15,77.5,285114,126361
CENTUM,SOLECTRON CENTUM ELECTRONICS LIMITED,02/07/2013,48.15,49.5,48.15,48.6,169
,91
CENTURYPLY,CENTURY PLYBOARDS (INDIA) LIMITED,02/07/2013,56.5,57.25,55.7,56.6,578
8,4032
CENTURYTEX,CENTURY TEXTILES LTD,02/07/2013,384,389.9,380.25,382.75,656905,203000
CERA,CERA SANITARYWARE LIMITED,02/07/2013,412,428,408.9,412.15,13220,2763
CESC,CESC LTD,02/07/2013,330.05,333.95,325.2,327.5,594980,330385

CHAMBLFERT,CHAMBAL FERTILIZERS LTD,02/07/2013,65.25,66.1,64.15,64.9,392917,10047

5
CHEMFALKAL,CHEMFAB ALKALIS LIMITED,02/07/2013,82.7,82.7,79.5,79.95,2895,2317
CHENNPETRO,CHENNAI PETROLEUM CORPORATION LIMITED,02/07/2013,142,142,139.2,139.95
,12197,8415
CHESLINTEX,CHESLIND TEXTILES LTD,02/07/2013,7.25,7.25,7.25,7.25,500,500
CHETTINAD,CHETTINAD CEMENT CORPORATION LTD,02/07/2013,882.05,905,865,871.4,9719,
7298
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY LTD,02/07/2013,291.95,294.
4,286,288.05,143152,94635
CHROMATIC,CHROMATIC INDIA LTD,02/07/2013,138,140.8,138,138.3,66638,29188
CILNOVA,CIL NOVA PETROCHEMICALS LTD,02/07/2013,20.45,20.45,20.45,20.45,1455,1455
CIMMCO,CIMMCO BIRLA LTD,02/07/2013,39.35,40,39.3,40,6,2
CINEMAXIN,CINEMAX INDIA LIMITED,02/07/2013,201.05,201.35,201.05,201.2,14652,1465
2
CINEPRO,CINEMAX INDIA LTD,02/07/2013,12.5,12.75,12.5,12.6,915,915
CINEVISTA,CINEVISTAAS LTD,02/07/2013,3.35,3.55,3.35,3.4,1040,1020
CIPLA,CIPLA LTD,02/07/2013,396.6,400.45,392.5,394.1,7134955,4556538
CLASSIC,CLASSIC DIAMONDS (INDIA) LIMITED,02/07/2013,4.35,4.55,4.3,4.4,8935,8935
CLNINDIA,CLARIANT CHEMICALS (INDIA,02/07/2013,569.9,576,560.6,571,2230,1616
CLUTCHAUTO,CLUTCH AUTO LIMITED,02/07/2013,24.65,24.65,23.8,23.9,9467,7839
CMAHENDRA,C.MAHENDRA EXPORTS LTD,02/07/2013,75,75.9,69.55,69.55,100133,40809
CMC,CMC LTD,02/07/2013,1364,1364,1310.05,1317.75,4902,3828
COALINDIA,COAL INDIA LTD,02/07/2013,342.4,345.9,339.2,343.8,982217,633264
COLPAL,COLGATE PALMOLIVE (I) LTD,02/07/2013,1366.4,1376.15,1348.7,1355.75,146545
,121450
COMPUSOFT,COMPUCOM SOFTWARE LTD,02/07/2013,12.1,12.4,11.45,11.45,312378,167890
CONCOR,CONTAINER CORPORATION OF INDIA LIMITED,02/07/2013,943,960,943,951.7,28537
,21161
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,02/07/2013,37.75,37.75,36.5,36.5,3221,2919
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,02/07/2013,24.3,25,23.6,23.6,710,481
COREEDUTEC,CORE EDUCATION & TECHNOLOGIES LTD,02/07/2013,302.9,302.9,298.55,301.7
5,25883,23278
COROMANDEL,COROMANDEL INTERNATIONAL LTD,02/07/2013,226.95,226.95,220.2,223,26600
3,254436
CORPBANK,CORPORATION BANK,02/07/2013,418,422,411,413.85,39698,13079
COSMOFILMS,COSMO FILMS LTD,02/07/2013,74.1,74.1,72.5,72.8,23254,16028
COUNCODOS,COUNTRY CONDO'S LTD,02/07/2013,1.15,1.15,1.15,1.15,600,600
COX&KINGS,COX & KINDS (I) LTD,02/07/2013,130.25,130.5,125.35,128.1,325595,182902
CREATIVEYE,CREATIVE EYE LIMITED,02/07/2013,5.15,5.15,4.6,4.6,11074,5566
CRESTANI,CREST ANIMATION STUDIOS LIMITED,02/07/2013,12.4,12.5,10,11.8,50084,2726
0
CREWBOS,CREW B.O.S. PRODUCTS LIMITED,02/07/2013,13.15,13.55,13.1,13.25,27020,174
82
CRISIL,CRISIL LIMITED,02/07/2013,980.05,980.05,956,964.15,61582,58821
CRMFGETF,CANARA ROBECO MUTUAL FUND - GOLD ETF,02/07/2013,3045,3045,3044,3044,730
2,7302
CROMPGREAV,CROMPTON GREAVES LTD,02/07/2013,104.5,105.5,103.3,104.5,1375575,35883
8
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES LIMITED,02/07/2013,5.65,6.2,5.65,6.05,856,7
44
CUB,CITY UNION BANK LTD,02/07/2013,61,62,61,61.25,145385,35915
CUBEXTUB,CUBEX TUBINGS LTD,02/07/2013,6.85,7.05,6.85,7.05,400,399
CUMMINSIND,CUMMINS INDIA LTD,02/07/2013,507,522,503.85,510.95,197548,113988
CURATECH,CURA TECHNOLOGIES LTD,02/07/2013,19.75,20.4,19.75,20.3,401,401
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE LTD.,02/07/2013,12.8,12.8,12.65,12.65,2
47,222
DAAWAT,L. T. OVERSEAS LIMITED,02/07/2013,54.95,60.2,54.65,58.5,589963,75572
DABUR,DABUR INDIA LTD,02/07/2013,133.5,134,131.3,131.75,2950774,2770516
DALMIABHA,DALMIA BHARAT LTD,02/07/2013,187,187,160.5,170.1,7213,3826

DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES LTD,02/07/2013,17.5,18.5,17.25,17.4

5,4083,2403
DATAMATICS,DATAMATICS TECHNO LTD,02/07/2013,31.8,31.8,30.55,30.65,2832,1779
DBCORP,D. B. CORP LTD,02/07/2013,238,238.85,233,236,15726,13141
DBREALTY,D B REALTY LTD,02/07/2013,135.05,136.9,129.5,131.5,487956,153904
DBSTOCKBRO,DB (INT) STOCK BROKERS,02/07/2013,95.65,95.7,95.55,95.7,104831,35000
DCB,DEVELOP CREDIT BANK LTD,02/07/2013,46.1,46.6,45.5,45.9,584143,360137
DCM,DCM LTD,02/07/2013,80,82.45,77.35,78.6,17589,9237
DCMSRMCONS,DCM SHRIRAM CONSOLIDATED LTD,02/07/2013,66.1,67.2,64.75,66.75,29679,1
7629
DCW,DCW LTD,02/07/2013,17.95,18.05,17.15,17.45,287714,179729
DECCANCE,DECCAN CEMENTS LTD,02/07/2013,245,253,238,239.3,2909,2097
DECOLIGHT,DECOLIGHT CERAMICS LIMITED,02/07/2013,10.9,10.9,10.9,10.9,45211,45211
DEEPAKFERT,DEEPAK FERTILIZERS & PETR,02/07/2013,106.65,111.5,106,108.8,72092,363
87
DEEPAKNTR,DEEPAK NITRITE LTD,02/07/2013,260,264,258.1,261.7,1640,1630
DEEPIND,DEEP INDUSTRIES LTD,02/07/2013,45.65,45.85,44.1,45.15,31009,15590
DELTACORP,DELTA CORP LIMITED,02/07/2013,70.1,71.1,68,68.4,1006418,351928
DELTAMAGNT,DELTA MAGNETS LTD,02/07/2013,31.35,31.35,31.35,31.35,750,750
DEN,DEN NETWORKS LIMITED,02/07/2013,224.95,226.5,222.5,224.75,84133,62124
DENABANK,DENA BANK,02/07/2013,105,106.65,103.3,104.55,1514831,250374
DENORA,DE NORA INDIA LIMITED,02/07/2013,225,227,218,218.3,744,744
DENSO,DENSO INDIA LTD,02/07/2013,39.95,40,39.15,39.6,2379,2324
DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,02/07/2013,46.5,47.7,42.55,43.2,430506,159866
DHANBANK,THE DHANALAKSHMI BANK LTD,02/07/2013,63.95,64,59.6,60.7,644412,286307
DHANUKA,DHANUKA AGRITECH LTD,02/07/2013,124.4,125.4,122.8,124.55,29017,6760
DHANUS,DHANUS TECHNOLOGIES LIMITED,02/07/2013,0.4,0.4,0.35,0.35,5468513,4847082
DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,02/07/2013,36,41.8,36,36.35,4763,3588
DHFL,DEWAN HOUSING FIN CORP LTD,02/07/2013,201.05,203.5,196.4,197.3,69693,53989
DHUNINV,DHUNSERI INVESTMENTS LTD,02/07/2013,57.05,57.05,57.05,57.05,5,5
DIAPOWER,DIAMOND POWER INFRA LTD,02/07/2013,92.75,95.85,92.7,94.95,11551,6626
DICIND,DIC INDIA LIMITED,02/07/2013,220,224.35,207.1,210.25,4303,3631
DIGJAM,DIGJAM LTD,02/07/2013,7,7,6.75,6.85,31781,22212
DISHMAN,DISHMAN PHARMACEUTICALS AND CHEMICALS LIMITED,02/07/2013,106,106,102.55,
103.5,157406,75428
DISHTV,DISH TV INDIA LIMITED,02/07/2013,74,74.4,72.5,72.8,1120669,334753
DIVISLAB,DIVI'S LABORATORIES LTD,02/07/2013,1040.9,1053.85,1033.05,1043.8,173385
,68668
DLF,DLF LIMITED,02/07/2013,271.8,274.8,267.75,270.2,8097989,3114353
DLINKINDIA,D-LINK (INDIA) LTD,02/07/2013,28.4,29.45,28.2,28.5,22758,13162
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA) LIMITED,02/07/2013,115,117.9,114
.1,117,9935,6759
DONEAR,DONEAR INDUSTRIES LIMITED,02/07/2013,16.35,17.2,16.35,16.9,264,264
DPSCLTD,DPSC LTD,02/07/2013,24.1,24.6,22.9,23.35,29873,29020
DPTL,DHUNSERI PETROCHEM & TEA LTD,02/07/2013,115,115,105.1,105.75,6992,3977
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,02/07/2013,16,16.2,15.85,15.9,11349,929
9
DREDGECORP,DREDGING CORP OF INDIA,02/07/2013,212.2,224.1,190.95,214.2,5217,3024
DRREDDY,DR. REDDY'S LABORATORIES,02/07/2013,1895.1,1913.5,1883,1895.2,388851,335
997
DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,02/07/2013,79.4,79.75,76.5,77.3,69294,249
38
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,02/07/2013,3.75,4,3.75,4,247,237
DUNCANSIND,DUNCANS INDUSTRIES LTD,02/07/2013,10.7,10.7,9.95,10.05,38480,38480
DWARKESH,DWARIKESH SUGAR IND LTD,02/07/2013,34,34.85,33.55,33.85,6598,3600
DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,02/07/2013,880.1,880.1,845.1,851.3,713,62
8
DYNATECH,DYNACONS TECHNOLOGIES LTD,02/07/2013,0.95,0.95,0.85,0.85,3605,3605
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,02/07/2013,2.85,2.9,2.85,2.9,14064,1406
4

EASUNREYRL,EASUN REYROLLE LTD,02/07/2013,65.5,67,65.1,66.25,5591,5291

ECEIND,ECE INDUSTRIES LIMITED,02/07/2013,114,118.5,113,118.45,3875,1937
ECLERX,eCLERX SERVICES LIMITED,02/07/2013,635,639.75,622,630.5,7052,4497
EDELWEISS,EDELWEISS CAPITAL LIMITED,02/07/2013,33.15,33.5,32.75,33.25,298363,284
630
EDL,EMPEE DISTILLERIES LIMITED,02/07/2013,80.85,81.1,76.15,79.8,28469,11591
EDSERV,EDSERV SOFTSYSTEMS LTD,02/07/2013,9.85,9.95,8.9,9.1,510325,240873
EDUCOMP,EDUCOMP SOLUTIONS LIMITED,02/07/2013,123,123,120.15,120.5,416141,150126
EICHERMOT,EICHER MOTORS LTD,02/07/2013,2820.05,2840,2768,2786.05,7596,3559
EIDPARRY,EID PARRY INDIA LTD,02/07/2013,169,173,165.15,166.55,45334,30472
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,02/07/2013,111.65,113.9,111.3,113,291,224
EIHOTEL,EIH LIMITED,02/07/2013,69.25,69.7,68,68.05,102022,88984
EIMCOELECO,EIMCO ELECON (INDIA) LTD,02/07/2013,166.25,170.9,158,166.9,1376,1376
EKC,EVEREST KANTO CYLINDER LIMITED,02/07/2013,26.5,26.75,26.2,26.25,22541,13575
ELDERPHARM,ELDER PHARMACEUTICALS LTD,02/07/2013,361.1,370,355.1,359.1,6239,4281
ELECON,ELECON ENG. CO. LTD,02/07/2013,40,40.8,39.4,39.6,71833,51669
ELECTCAST,ELECTROSTEEL CASTINGS LTD,02/07/2013,25.25,25.25,23.45,23.6,1168293,63
5697
ELECTHERM,ELECTROTHERM (INDIA) LTD.,02/07/2013,25.35,26.95,25.35,25.35,4787,4787
ELFORGE,EL FORGE LTD,02/07/2013,6.4,6.9,6.35,6.8,590,539
ELGIEQUIP,ELGI EQUIPMENTS LTD,02/07/2013,88.9,90.5,87.8,89.2,26514,18206
ELGIRUBCO,ELGI RUBBER CO. LTD,02/07/2013,24.9,25.35,23.5,24.95,53185,49461
ELNET,ELNET TECHNOLOGIES LTD,02/07/2013,38.25,38.35,38.2,38.35,306,304
EMAMIINFRA,EMAMI INFRASTRUCTURE LIMITED,02/07/2013,22.05,22.5,21.5,21.75,14861,1
4861
EMAMILTD,EMAMI LIMITED,02/07/2013,586.95,600,578.1,583.05,182156,166088
EMCO,EMCO LIMITED,02/07/2013,26,26.4,25.55,25.8,38634,29649
EMKAY,EMKAY SHARE & STK BKR LTD,02/07/2013,20.35,20.95,20,20.5,3164,2919
EMMBI,EMMBI POLYARNS LTD,02/07/2013,12,12,11.55,11.8,1660,1152
EMPEESUG,EMPEE SUGAR AND CHEM LTD,02/07/2013,9,9.25,8.85,9,14261,13183
ENERGYDEV,ENERGY DEVELOPMENT COMPANY LIMITED,02/07/2013,22.8,22.95,22,22.1,8643,
5001
ENGINERSIN,ENGINEERS INDIA LTD,02/07/2013,217.95,218,211.5,211.9,34736,23791
ENIL,ENTERTAIN NET. IND. LTD.,02/07/2013,219,224.2,214.05,215.15,5157,3282
ENTEGRA,ENTEGRA LIMITED,02/07/2013,7.7,7.85,7.45,7.85,1877,1877
EON,EON ELECTRIC LTD,02/07/2013,33.4,33.4,32,32.35,6050,5408
ERAINFRA,ERA INFRA ENGINEERING LTD,02/07/2013,131.8,131.8,129.95,130.7,137217,21
953
EROSMEDIA,EROS INTERNATIONAL MEDIA LTD,02/07/2013,201,201,194.6,196.2,229713,130
490
ESABINDIA,ESAB INDIA LTD,02/07/2013,441.9,441.9,437,438.45,3309,3210
ESCORTS,ESCORTS INDIA LTD,02/07/2013,68,68.65,66.1,66.4,444011,211463
ESL,ELECTROSTEEL STEELS LIMITED,02/07/2013,6.05,6.1,5.95,6,117071,97161
ESSAROIL,ESSAR OIL LTD,02/07/2013,91.7,91.75,87.1,88.1,2775989,795857
ESSARPORTS,ESSAR SHIPPING PORTS & LOGISTICS LTD,02/07/2013,88.45,88.45,86,86.95,
3787,2991
ESSARSHPNG,ESSAR SHIPPING LTD,02/07/2013,26,26.3,25.5,25.55,15104,12699
ESSDEE,ESS DEE ALUMINIUM LIMITED,02/07/2013,315,321.4,309,310.55,23470,7864
ESSELPACK,ESSEL PROPACK LTD,02/07/2013,37.8,38.15,37.1,37.4,63323,33295
ESTER,ESTER INDUSTRIES LTD,02/07/2013,15.8,16.35,15.8,16.15,3877,3677
EUROCERA,EURO CERAMICS LIMITED,02/07/2013,8.25,8.55,8.25,8.5,1489,1489
EUROMULTI,EURO MULTIVISION LTD,02/07/2013,3.55,3.6,3.3,3.5,2861,1842
EUROTEXIND,EUROTEX INDUSTRIES LTD,02/07/2013,18.7,18.7,18.05,18.05,71,50
EVEREADY,EVEREADY INDS. IND. LTD.,02/07/2013,21.8,21.8,21.15,21.2,87595,54719
EVERESTIND,EVEREST INDUSTRIES LTD,02/07/2013,232.15,236.7,232.15,233.55,4268,283
3
EVERONN,EVERONN SYSTEMS INDIA LIMITED,02/07/2013,95.5,95.5,90.5,90.95,274487,689
77
EXCELCROP,EXCEL CROP CARE LTD,02/07/2013,179.25,179.65,173.1,176.35,4418,3235
EXCELINDUS,EXCEL INDUSTRIES LIMITED,02/07/2013,77.7,77.7,74.75,75.4,473,411

EXCELINFO,EXCEL INFOWAYS LTD,02/07/2013,29.6,29.6,27.35,27.9,3393,2908

EXIDEIND,EXIDE INDUSTRIES LTD,02/07/2013,123.8,123.8,122,122.5,715361,396891
FACT,FACT LTD,02/07/2013,28.35,28.45,27.9,27.95,17276,12856
FAGBEARING,FAG BEARINGS INDIA LIMITED,02/07/2013,1525,1532.9,1411.3,1422.4,19941
,16519
FAME,FAME INDIA LTD,02/07/2013,44.65,46.9,44.65,46.5,1055,605
FARMAXIND,FARMAX INDIA LTD,02/07/2013,1,1.05,0.95,1.05,2431919,2092134
FCSSOFT,FCS SOFTWARE SOLN. LTD.,02/07/2013,0.3,0.3,0.25,0.25,3121107,3121107
FDC,FDC LIMITED,02/07/2013,92.55,93.5,92.5,92.95,75464,57413
FEDDERLOYD,FEDDERS LLOYD CORPORATION LTD,02/07/2013,42.95,42.95,40.3,42.2,66750,
17896
FEDERALBNK,FEDERAL BANK LTD,02/07/2013,512.75,520.25,510,517.35,536599,403794
FIEMIND,FIEM INDUSTRIES LIMITED,02/07/2013,190,195.9,190,191.75,12291,1087
FILATEX,FILATEX INDIA LTD,02/07/2013,27.9,27.9,26.6,26.65,1492,1291
FINANTECH,FINANCIAL TECHNOLOGIES (INDIA) LIMITED,02/07/2013,1109,1114.35,1066.65
,1075,245029,71252
FINCABLES,FINOLEX CABLES LTD,02/07/2013,56.05,56.4,55.05,55.15,77531,40305
FINPIPE,FINOLEX INDUSTRIES LTD,02/07/2013,78.5,80.65,78.05,79.85,307313,87281
FIRSTLEASE,FIRST LEASING COMPANY OF,02/07/2013,55.25,55.85,54.45,54.75,1758,1362
FIRSTWIN,FIRST WINNER INDUSTRIES LTD,02/07/2013,6.2,6.6,6.15,6.25,5837,3441
FKONCO,FRESENIUS KABI ONCOLOGY LTD,02/07/2013,106.25,106.45,102.4,103.55,104652,
87025
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,02/07/2013,225.35,258.9,225.35,232,469965,
38186
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,02/07/2013,199.45,203.15,199.45,200.35,1388,1
329
FMNL,FUTURE MARKET NETWORKS LTD,02/07/2013,19.9,20,18.95,18.95,39083,31752
FORTIS,FORTIS HEALTHCARE LIMITED,02/07/2013,106.5,106.65,103.65,104.65,229211,18
4769
FOSECOIND,FOSECO INDIA LTD,02/07/2013,497,508.95,495.2,498.8,272,197
FOURSOFT,FOUR SOFT LIMITED,02/07/2013,15.9,16.5,15.5,15.5,23918,14800
FSL,FIRSTSOURCE SOLUTIONS LIMITED,02/07/2013,11.25,11.3,10.9,10.95,424847,333352
FUTUREVENT,FUTURE VENTURES IND LTD,02/07/2013,9.8,10.05,9.7,9.7,354634,261792
GABRIEL,GABRIEL INDIA LTD,02/07/2013,25.4,25.4,24.8,24.95,28969,16148
GAEL,GUJARAT AMBUJA EXPORTS LT,02/07/2013,29.2,30,28.15,28.5,53267,41602
GAIL,GAIL (INDIA) LTD,02/07/2013,342.15,343.75,334.15,335.45,1111467,896915
GAL,GYSCOAL ALLOYS LTD,02/07/2013,21.5,21.5,20.9,21.05,63102,63102
GALLANTT,GALLANTT METAL LIMITED,02/07/2013,27.1,27.3,26.55,26.9,168227,54679
GALLISPAT,GALLANTT ISPAT LTD,02/07/2013,71.2,73,70.45,71.5,15151,2984
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS LTD,02/07/2013,13.5,13.5,13,13,91241,7
8836
GAMMONIND,GAMMON INDIA LTD,02/07/2013,35.1,35.4,34,34.5,66537,38133
GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,02/07/2013,156.85,156.85,151.2,151.35,12
67,1034
GANESHHOUC,GANESH HOUSING CORPORATION LIMITED,02/07/2013,86.3,86.3,83.2,85.3,478
7,2652
GANGOTRI,GANGOTRI TEXTILES LIMITED,02/07/2013,2.6,2.6,2.5,2.6,3113,3113
GARDENSILK,GARDEN SILK MILLS LTD,02/07/2013,59.15,59.85,59,59.05,2932,2755
WALL ROPES LIMITED,02/07/2013,48.8,48.95,47.5,48.4,665,456
GARWALLROP,GARWARE
GATI,GATI LIMITED,02/07/2013,34.75,35.05,34.2,34.45,98580,65725
GAYAPROJ,GAYATRI PROJECTS LTD,02/07/2013,100,100,95.05,95.8,5939,3124
GDL,GATEWAY DISTRIPARKS LTD.,02/07/2013,133.5,137.75,133,136.05,106999,81802
GEECEE,GEECEE VENTURES LTD,02/07/2013,35.05,35.05,33.05,33.4,944,809
GEINDSYS,GEI INDUSTRIAL SYSTEMS LTD,02/07/2013,52,52,50.1,50.1,1060,1060
GEMINI,GEMINI COMMUNICATION LIMITED,02/07/2013,6.45,6.45,5.65,5.85,32031,20765
GENESYS,GENESYS INTERNATIONAL CORPORATION LIMITED,02/07/2013,102,125.95,100.55,1
21.8,32385,19078
GENUSPOWER,GENUS POWER INFRASTRUCTURES LIMITED,02/07/2013,13.95,13.95,13.25,13.4
,22530,17351
GEODESIC,GEODESIC LIMITED,02/07/2013,19.6,19.65,18.4,18.75,528580,248538

GEOJITBNPP,GEOJIT BNP PARIBAS FINANCIAL SERVICES LTD,02/07/2013,23.35,23.6,22.9,

23.45,181413,108360
GEOMETRIC,GEOMETRIC SOFT SOL CO LTD,02/07/2013,101.05,101.3,97.1,98.9,137398,941
19
GESHIP,THE GREAT EASTERN SHIPPING CO. LIMITED,02/07/2013,241.4,243.9,238.1,240,2
2827,15602
GHCL,GHCL LIMITED,02/07/2013,36.75,37.2,36.75,37,181012,176080
GICHSGFIN,GIC HOUSING FINANCE LTD,02/07/2013,131.65,132.4,126.15,126.9,136020,54
119
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY LTD,02/07/2013,75.6,76,75,75.3,1170,11
70
GILLETTE,GILLETTE INDIA LTD,02/07/2013,2339.95,2339.95,2255.3,2275.35,1492,1232
GINNIFILA,GINNI FILAMENTS LTD,02/07/2013,6.6,6.6,6.35,6.45,3909,3909
GIPCL,GUJ IND POW CO. LTD,02/07/2013,69,69.6,68.25,68.55,4745,3812
GISOLUTION,GI ENGINEERING SOLUTIONS LTD,02/07/2013,5,5.45,5,5.45,50,50
GITANJALI,GITANJALI GEMS LIMITED,02/07/2013,571.3,577.85,567.3,571.8,557209,1057
07
GKB,GKB OPHTHALMICS LIMITED,02/07/2013,24.3,26.9,23.35,24.15,3655,441
GKWLIMITED,GKW LTD,02/07/2013,400,400,400,400,115,115
GLAXO,GLAXOSMITHKLINE PHARMA LT,02/07/2013,2080,2086,2052.8,2079.1,29032,26459
GLENMARK,GLENMARK PHARMACEUTICALS,02/07/2013,505,509.5,493.4,495.75,163141,89801
GLFL,GUJARAT LEASE FINANCING LTD,02/07/2013,2.65,3.3,2.4,2.7,14335,10143
GLOBALVECT,GLOBAL VEC HELICORP LTD,02/07/2013,16.9,17.25,16.65,17.1,2380,2380
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,02/07/2013,63.5,63.5,59.45,59.95,6907,5791
GLOBUSSPR,GLOBUS SPIRITS LTD,02/07/2013,115.4,115.4,110.55,111.15,26790,18570
GLODYNE,GLODYNE TECHNOSERVE LIMITED,02/07/2013,16.5,16.5,15.55,15.55,187940,1316
67
GLORY,GLORY POLYFILMS LIMITED,02/07/2013,2,2.1,2,2.05,34021,23928
GMBREW,G M BREWERIES LTD,02/07/2013,71.5,72.9,71.1,71.25,1757,1504
GMDCLTD,GUJARAT MINERAL DEV CORP,02/07/2013,190.95,190.95,187.3,187.95,16457,112
61
GMRINFRA,GMR INFRASTRUCTURE LIMITE,02/07/2013,19.75,20.25,19.1,19.3,9391877,1309
695
GNFC,GUJARAT NARMADA FERT. CO,02/07/2013,78.9,80.4,77.55,78.2,48499,36579
GOACARBON,GOA CARBON LIMITED,02/07/2013,72,72.95,71.15,71.5,6780,4056
GODFRYPHLP,GODFREY PHILLIPS INDIA LTD,02/07/2013,3224,3266.35,3199.2,3242.95,551
,267
GODREJCP,GODREJ CONSUMER PRODUCTS,02/07/2013,751.95,758,736,740.9,124296,89997
GODREJIND,GODREJ INDUSTRIES LTD.,02/07/2013,302.2,309.25,302,307.95,531529,18462
5
GODREJPROP,GODREJ PROPERTIES LTD,02/07/2013,601,607,595,598.05,10053,5022
GOENKA,GOENKA DIAMOND AND JEWELS LTD,02/07/2013,33.65,34.05,32.8,33.4,176096,113
135
GOKEX,GOKALDAS EXPORTS LTD.,02/07/2013,67.35,69.75,64.3,65.95,1728,703
GOKUL,GOKUL REFOILS AND SOLVENT LTD,02/07/2013,36.2,37.9,35.3,36.9,5009,3450
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED SCHEME,02/07/2013,2880,2889.85,2872,2884
.35,25461,14204
GOLDENTOBC,GOLDEN TOBACCO LTD,02/07/2013,34.65,34.65,34,34,1013,1012
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,02/07/2013,25.25,25.5,24.8,25.1,2567,2242
GOLDINFRA,GOLDSTONE INFRATECH LTD,02/07/2013,10.2,12,10.2,12,440,432
GOLDSHARE,UTI GOLD EXCHANGE TRADED FUND,02/07/2013,2890.05,2900,2888,2897.25,131
2,810
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,02/07/2013,7,7,6.7,6.8,559,404
GPIL,GODAWARI POWER AND ISPAT LIMITED,02/07/2013,102.05,105,98.4,101.5,12658,864
9
GPPL,GUJARAT PIPAVAV PORT LTD,02/07/2013,42.2,43,41.5,42.55,23373,15337
GRANULES,GRANULES INDIA LIMITED,02/07/2013,125.15,125.95,115.6,116.7,50015,36861
GRAPHITE,GRAPHITE INDIA LTD,02/07/2013,81.8,82.2,79.95,80.45,128853,98433
GRASIM,GRASIM INDUSTRIES LTD,02/07/2013,3025,3067.8,3020,3059.25,110622,84480
GRAVITA,GRAVITA INDIA LTD,02/07/2013,163.4,164.9,161.95,163.25,187249,67702

GREAVESCOT,GREAVES COTTON LTD.,02/07/2013,79.95,80.5,78.4,78.95,52504,42406

GREENFIRE,NORTHGATE TECHNOLOGIES LTD,02/07/2013,1.6,1.6,1.6,1.6,27388,27388
GREENPLY,GREENPLY INDUSTRIES LTD,02/07/2013,420.15,429.95,408,408.1,380855,37613
0
GREENPOWER,ORIENT GREEN POWER COMPANY LIMITED,02/07/2013,11.55,11.65,11.15,11.2,
245674,170246
GRINDWELL,GRINDWELL NORTON LIMITED,02/07/2013,252.3,255.9,252.3,253.55,25155,242
23
GRUH,GRUH FINANCE LIMITED,02/07/2013,225.15,230.65,223,223.9,45178,26435
GSFC,GUJ STATE FERT & CHEM LTD,02/07/2013,63.85,64.35,63.4,64.1,135834,110218
GSKCONS,GLAXOSMITHKLINE CONSUMER,02/07/2013,3800.4,3810.4,3761.6,3773,1040,732
GSLNOVA,GSL NOVA PETROCHEMICALS LTD,02/07/2013,1.6,1.7,1.6,1.65,1009,1009
GSPL,GUJARAT STATE PETRO LTD,02/07/2013,71.7,72.15,71.05,71.25,83576,42694
GSS,GSS INFOTECH LIMITED,02/07/2013,39.5,39.5,37.7,37.75,3621,2768
GTL,GTL LTD,02/07/2013,24.95,25,24.05,24.15,365759,110098
GTLINFRA,GTL INFRA.LTD,02/07/2013,3.3,3.4,3.3,3.35,3589862,2661145
GTNIND,GTN INDUSTRIES LIMITED,02/07/2013,9.9,10,9.9,10,400,400
GTNTEX,GTN TEXTILES LIMITED,02/07/2013,7,7.3,6.95,6.95,1369,668
GTOFFSHORE,GREAT OFFSHORE LIMITED,02/07/2013,79.25,79.85,76.7,77,36703,18308
GUFICBIO,GUFIC BIOSCIENCES LTD.,02/07/2013,10.35,10.35,8.05,8.35,12116,7132
GUJALKALI,GUJARAT ALKALIES & CHEM,02/07/2013,137.05,138.35,134.2,136,15910,11490
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES LIMITED,02/07/2013,93,97.45,92.55,95.95,5292
,3619
GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,02/07/2013,283.05,291.4,281.1,283.3,140032
,62387
GUJNRECOKE,GUJARAT N R E COKE LTD,02/07/2013,20.5,21.65,20.5,21.2,4430737,347806
8
GUJNREDVR,GUJARAT N R E COKE LTD,02/07/2013,11.45,11.45,11.2,11.4,4736,3688
GUJRATGAS,GUJARAT GAS CO. LTD,02/07/2013,312.7,312.8,312.25,312.45,115623,115131
GUJSIDHCEM,GUJARAT SIDHEE CEMENTS LTD,02/07/2013,9.4,9.7,9.2,9.35,209733,123557
GULFOILCOR,GULF OIL CORPORATION LIMITED,02/07/2013,78.5,79.4,76.7,77.15,32755,15
286
GVKPIL,GVK POWER & INFRASTRUCTURE LIMITED,02/07/2013,13.3,13.3,12.75,12.85,64478
92,2334161
HALONIX,HALONIX LTD,02/07/2013,40.4,41,39.8,40,12273,11032
HANUNG,HANUNG TOYS & TEX LTD,02/07/2013,146.45,149.3,142.6,143.8,57422,22510
HARITASEAT,HARITA SEATING SYSTEMS LTD,02/07/2013,100,104,100,103,82,60
HARRMALAYA,HARRISONS MALAYALAM LTD,02/07/2013,55.45,56.25,55,55.2,5482,2727
HATHWAY,HATHWAY CABLE & DATACOM LTD,02/07/2013,254.15,261.5,249.95,258.75,131162
,54516
HAVELLS,HAVELLS INDIA LIMITED,02/07/2013,655.75,668.25,649.7,667.15,245870,10056
6
HBLPOWER,HBL POWER SYSTEMS LIMITED,02/07/2013,14.2,14.75,14.05,14.2,27446,15357
HBSTOCK,HB STOCKHOLDINGS LIMITED,02/07/2013,11.5,12.05,10.65,11.7,9732,5106
HCC,HINDUSTAN CONSTRUCTION CO,02/07/2013,17.5,17.8,17.1,17.3,1082957,464561
HCIL,HIMADRI CHEMICALS & INDUSTRIAL LIMITED,02/07/2013,24,24,22.7,22.85,11345,84
30
HCL-INSYS,HCL INFOSYSTEMS LTD,02/07/2013,37.7,37.7,36.25,36.3,108211,70276
HCLTECH,HCL TECHNOLOGIES LTD,02/07/2013,668.45,671.9,665.6,668.75,1033819,847243
HDFC,HDFC LTD,02/07/2013,805,821.75,801.85,810.65,2239647,1685249
HDFCBANK,HDFC BANK LTD,02/07/2013,636.3,643,634.55,641.5,2270709,1742827
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED FUND,02/07/2013,2975,3049.
5,2966.1,2998.35,7633,4017
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE LIMITED,02/07/2013,73.9,75.5,71.5,72
.4,15135065,2062578
HEG,HEG LTD,02/07/2013,200.85,201,196,196.8,19224,13748
HEIDELBERG,HEIDELBERG CEMENT INDIA LTD,02/07/2013,46.1,47.5,45.75,46.65,130630,1
05563
HELIOSMATH,HELIOS & MATHINFTECH LTD.,02/07/2013,58.7,58.7,55.25,56.65,207183,550
70

HERCULES,HERCULES HOISTS LTD,02/07/2013,125.85,127.95,125,125.5,11437,3885

HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,02/07/2013,455,467.45,439.7,439.7,4599,45
99
HEROMOTOCO,HERO MOTOCORP LTD,02/07/2013,1771.9,1772,1747.55,1755.9,285256,178185
HEXATRADEX,HEXA TRADEX LTD,02/07/2013,34,35.5,32.8,33,18095,13223
HEXAWARE,HEXAWARE TECHNOLOGIES LTD,02/07/2013,78.1,82.15,78.1,80.6,6331329,15876
99
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS LTD,02/07/2013,9.35,9.35,9.15,9.15,44971
1,383349
HGS,HINDUJA GLOBAL SOLUTIONS LTD,02/07/2013,298,299.95,297.05,297.85,718,687
HIKAL,HIKAL LIMITED,02/07/2013,432.05,437.05,408.65,415.25,16541,13957
HIL,HIL LTD,02/07/2013,439.6,442.9,431.9,432.9,10315,8429
HILTON,HILTON METAL FORGING LIMITED,02/07/2013,13.15,13.15,11.55,12,3115,915
HIMATSEIDE,HIMATSINGKA SEIDE LTD,02/07/2013,38,38,36.8,36.95,35338,33576
HINDALCO,HINDALCO INDUSTRIES LTD,02/07/2013,113.8,115.4,112.75,113.35,4313994,17
88238
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,02/07/2013,340.4,369,340.4,342,37,23
HINDCOPPER,HINDUSTAN COPPER LTD,02/07/2013,126.45,126.8,125,125.3,122532,51434
HINDDORROL,HINDUSTAN DORR OLIVER LT,02/07/2013,20.95,21.1,20.5,20.55,29547,17552
HINDMOTORS,HINDUSTAN MOTORS LIMITED,02/07/2013,8.4,10.6,8.4,10.3,118131,69689
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES LTD,02/07/2013,197.95,205.05,1
95.25,199.25,121532,116512
HINDOILEXP,HINDUSTAN OIL EXPLORATION,02/07/2013,98.95,99.5,97,98.25,212539,81450
HINDPETRO,HINDUSTAN PETROLEUM CORP,02/07/2013,330.95,332.9,318,319.7,862749,3119
82
HINDSYNTEX,HIND SYNTEX LTD.,02/07/2013,6.45,6.9,6.35,6.9,7190,7190
HINDUJAFO,HINDUJA FOUNDRIES LTD,02/07/2013,48.3,49,44.05,45.45,3450,3090
HINDUJAVEN,HINDUJA VENTURES LTD,02/07/2013,553.05,567,501,517.65,33141,14223
HINDUNILVR,HINDUSTAN UNILEVER LTD,02/07/2013,452,458.3,452,456,1306127,905754
HINDZINC,HINDUSTAN ZINC LTD.,02/07/2013,125,127.7,124.25,125.05,183727,83207
HIRECT,HIND RECTIFIERS LIMITED,02/07/2013,57.35,57.35,55.55,56.9,8214,5589
HITACHIHOM,HITACHI HOME & LIFE SOLUT,02/07/2013,143,143.5,137.55,139.8,10950,532
2
HITECHGEAR,HI-TECH GEARS LTD,02/07/2013,83,85.5,81.45,82,5769,3787
HITECHPLAS,HITECH PLAST LIMITED,02/07/2013,56.5,57.75,55.55,57.7,15,8
HMT,HINDUSTAN MACHINE TOOLS L,02/07/2013,38.6,38.9,37.55,37.7,42773,22357
HMVL,HINDUSTAN MEDIA VENTURES LTD,02/07/2013,147.15,149,143.2,146.25,1123,599
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,02
/07/2013,1758,1761.99,1709.05,1715,88,66
HOCL,HINDUSTAN ORGANIC CHEMICALS LTD,02/07/2013,16.75,17.05,16.4,16.55,35472,259
66
HONAUT,HONEYWELL AUTOMATION INDIA LIMITED,02/07/2013,2580.55,2669.95,2571.7,2617
.05,16115,13333
HONDAPOWER,HONDA SIEL POWER PRODUCTS,02/07/2013,537.95,546,513.05,516.75,3840,22
90
HORIZONINF,HORIZON INFRASTRUCTURE LTD,02/07/2013,217,217.05,212.4,213.7,4413,395
5
HOTELEELA,HOTEL LEELA VENTURES LTD,02/07/2013,26.5,27.8,26.35,26.5,106543,52252
HOTELRUGBY,HOTEL RUGBY LTD.,02/07/2013,8.35,8.35,8.35,8.35,3769,3769
HOVS,HOV SERVICES LIMITED,02/07/2013,31,31.95,30.25,30.6,13555,8003
HSIL,HSIL LTD,02/07/2013,117,117.1,112.8,113.2,82896,57650
HTMEDIA,HT MEDIA LIMITED,02/07/2013,100.15,101.7,99.4,99.7,1781,1364
HUBTOWN,HUBTOWN LTD,02/07/2013,166.45,171.95,165.6,166.65,1721,1052
HYDROS&S,HYDRO S & S INDUSTRIES LTD,02/07/2013,16.95,17,15,16.65,2042,2037
IBIPL,INDIABULLS INFRASTRUCTURE AND POWER LTD,02/07/2013,6.1,6.1,5.45,5.7,219962
3,1446613
IBPOW,INDIABULLS POWER LTD,02/07/2013,12.5,12.5,11.75,12.05,7434223,4002307
IBREALEST,INDIABULLS REAL ESTATE LIMITED,02/07/2013,78.55,79.5,74.7,75.35,660156
2,1134800
IBSEC,INDIABULLS SECURITIES LTD,02/07/2013,10.45,10.5,10,10.05,870243,671618

IBWSL,INDIABULLS WHOLESALE SERVICES LTD,02/07/2013,14.4,14.85,13.8,14,29879,2987

9
ICICIBANK,ICICI BANK LTD.,02/07/2013,1152.35,1166.95,1136.55,1144.85,2913000,158
1139
ICIL,INDO COUNT INDUSTRIES LTD,02/07/2013,13.5,13.5,13.4,13.5,1506,1506
ICRA,ICRA LIMITED,02/07/2013,1265,1293.5,1257,1262.85,2868,2424
ICSA,ICSA (INDIA) LIMITED,02/07/2013,10.2,10.4,10.05,10.3,100286,65070
IDBI,INDUS DEV BANK OF IND LTD,02/07/2013,101.3,102.65,99,100.8,1623288,379052
IDBIGOLD,IDBI GOLD ETF,02/07/2013,3020,3040,3013,3018.5,238,228
IDEA,IDEA CELLULAR LIMITED,02/07/2013,111.5,111.65,107.3,108,2760733,1725558
IDFC,INFRA. DEV. FIN. CO. LTD,02/07/2013,159.4,162.75,159.05,162.35,7011136,3594
854
IFBAGRO,IFB AGRO INDUSTRIES LTD,02/07/2013,203.8,203.85,192,192.85,3619,1921
IFBIND,IFB INDUSTRIES LTD.,02/07/2013,100,100.35,97.25,97.65,8618,6534
IFCI,IFCI LTD,02/07/2013,35,35.4,33.75,34.25,9436677,1390208
IFGLREFRAC,IFGL REFRACTORIES LTD,02/07/2013,34.4,35.3,34.3,35.3,4509,4055
IGARASHI,IGARASHI MOTORS INDIA LTD,02/07/2013,65.65,68.9,65.65,66.45,1827,773
IGL,INDRAPRASTHA GAS LTD,02/07/2013,254,255.55,252,253.25,243683,119392
IGPL,IG PETROCHEMICALS LTD,02/07/2013,30.95,31.75,30.25,30.6,1029,646
IIFLNIFTY,IIFL NIFTY ETF,02/07/2013,601.5,604.5,598.9,600.15,1446,966
IITL,INDUSTRIAL INVESTMENT TRUST LTD,02/07/2013,119,124,119,124,60,50
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY LTD,02/07/2013,61.8,62.5,61
.05,61.6,12805,10471
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS LIMITED,02/07/2013,200.2,202,197,198.3,
27890,17314
IMFA,INDIAN METALS & FERRO ALLOYS LTD,02/07/2013,285,292,283,283.55,1433,771
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES LIMITED,02/07/2013,430,435,430,430.25,93
9,706
IMPEXFERRO,IMPEX FERRO TECH LIMITED,02/07/2013,4.75,5.2,4.7,5,252,153
INDBANK,INDBANK MERCHANT BANKING SERVICES LTD,02/07/2013,6.95,6.95,6.4,6.5,9070,
8073
INDHOTEL,INDIAN HOTELS CO LTD,02/07/2013,61.45,62,61.1,61.5,901589,548231
INDIABULLS,INDIABULLS FIN. SER. LTD.,02/07/2013,302.7,307.45,293.8,298.5,2744474
,1150355
INDIACEM,INDIA CEMENTS LTD,02/07/2013,88.2,88.6,86,87.35,804051,428583
INDIAGLYCO,INDIA GLYCOLS LTD,02/07/2013,158.1,159.8,145.05,147.15,116317,60900
INDIAINFO,INDIA INFOLINE LIMITED,02/07/2013,79.75,80.75,77.45,78.35,173290,92709
INDIANB,INDIAN BANK LIMITED,02/07/2013,189.45,191.9,186.5,186.95,58971,37639
INDIANCARD,INDIAN CARD CLOTHING CO.,02/07/2013,123.3,123.3,117,118.9,259,148
INDIANHUME,INDIAN HUME PIPE CO. LTD,02/07/2013,126,127,124.9,126.05,4019,3908
INDLMETER,IMP POWER LTD,02/07/2013,33.5,33.95,32.65,33.95,22,20
INDNIPPON,INDIA NIPPON ELECTRICALS LIMITED,02/07/2013,187.15,187.45,178,179.25,2
489,1403
INDOCO,INDOCO REMEDIES LTD.,02/07/2013,60.8,61.3,60.2,61.05,25316,20718
INDORAMA,INDO RAMA SYNTHETICS LTD,02/07/2013,23.7,23.8,23.2,23.25,11597,8703
INDOSOLAR,INDOSOLAR LTD,02/07/2013,3.7,4,3.7,3.9,159426,136996
INDOTECH,INDO TECH TRANSFORM LTD.,02/07/2013,99,103,99,99,102893,56262
INDOTHAI,INDO THAI SECURITIES LTD,02/07/2013,11.25,11.3,11,11.05,4485,4485
INDOWIND,INDOWIND ENERGY LIMITED,02/07/2013,3.95,4.15,3.85,3.9,165632,117581
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,02/07/2013,36.9,37.7,36.55,36.9,21911,13671
INDSWFTLAB,IND SWIFT LABORATORIES LT,02/07/2013,48.95,49.4,47.3,48.4,46427,20583
INDSWFTLTD,IND-SWIFT LIMITED,02/07/2013,12.75,12.9,12.65,12.7,9961,8390
INDTERRAIN,IND TERRAIN FASHIONS LTD,02/07/2013,55.5,56.45,54.15,55.7,741,736
INDUSFILA,INDUS FILA LIMITED,02/07/2013,11,11,10.2,10.8,981,821
INDUSINDBK,INDUSIND BANK LTD.,02/07/2013,428.45,434,428,430.95,1016207,729990
INFINITE,INFINITE COMPUTER SOLUTIONS (I) LTD,02/07/2013,106.55,109.3,105.4,107.7
5,22036,12110
INFODRIVE,INFO-DRIVE SOFTWARE LTD,02/07/2013,5.65,5.65,5.25,5.25,36396,36396
INFOMEDIA,INFOMEDIA INDIA LIMITED,02/07/2013,6.3,6.6,6.15,6.3,6635,5759
INFOTECENT,INFOTECH ENTERPRISES LTD,02/07/2013,161.55,164.4,158.8,161,62453,5998

2
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUN
D,02/07/2013,265,274,265,265,118,116
INFRATEL,BHARTI INFRATEL LTD,02/07/2013,210.85,210.85,207,207.55,55628,30354
INFY,INFOSYS LTD,02/07/2013,2786,2799,2780.05,2789.5,1338059,1160488
INGERRAND,INGERSOLL RAND (INDIA) LTD.,02/07/2013,440.1,444.9,436.1,437.3,3821,29
76
INGVYSYABK,ING VYSYA BANK LIMITED,02/07/2013,587,589.45,584.65,586.55,60375,5484
6
INNOIND,INNOVENTIVE IND LTD,02/07/2013,137,141.15,136.05,138.3,2254,1164
INOXLEISUR,INOX LEISURE LIMITED,02/07/2013,76.5,78.9,73.65,74.15,50453,28224
INSECTICID,INSECTICIDES (INDIA) LIMITED,02/07/2013,416,416.8,410.25,413,5002,165
8
INVENTURE,INVENTURE GROWTH & SECURITIES LTD,02/07/2013,10.45,10.8,8.8,9.25,22397
7,153706
IOB,INDIAN OVERSEAS BANK,02/07/2013,77.25,78.4,75.6,76.3,921365,258954
IOC,INDIAN OIL CORP LTD,02/07/2013,335.6,335.6,322,326.2,1310113,866701
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS LTD,02/07/2013,24.5,25.45,24.5,24.5,325,
324
IPCALAB,IPCA LABORATORIES LTD,02/07/2013,489.9,492,478,482.6,555908,542339
IPGETF,ICICI PRUDENTIAL GOLD ETF - ICICI PRUDENTIAL MF,02/07/2013,2955.05,2975,2
955.05,2956.7,164,94
IRB,IRB INFRASTRUCTURE DEVELOPERS LTD,02/07/2013,125.1,126.8,121.05,121.8,288123
4,685749
ISFT,INTRASOFT TECHNOLOGIES LTD,02/07/2013,50.8,51.9,49.3,51,262,250
ISMTLTD,ISMT LIMITED,02/07/2013,21.2,21.4,21.2,21.2,56307,55674
ITC,ITC LTD,02/07/2013,303.05,305.4,302,304.05,4317794,3417252
ITDCEM,ITD CEMENTATION INDIA LTD,02/07/2013,220.1,220.1,207.2,208.9,675,521
ITI,ITI LTD,02/07/2013,22.55,22.9,22.3,22.35,39293,19917
IVC,IL&FS INVESTMENT MANAGERS,02/07/2013,22.15,22.6,22.15,22.25,20461,17028
IVP,IVP LTD.,02/07/2013,39.1,39.1,38,38.4,6770,6588
IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,02/07/2013,32.9,33.1,31.55,31.9,8024082,225
9776
J&KBANK,J & K BANK LTD.,02/07/2013,1345,1355,1318.2,1325.75,80482,62591
JAGRAN,JAGRAN PRAKASHAN LIMITED,02/07/2013,105.1,107.25,104.5,106.6,507653,50548
5
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,02/07/2013,12.15,12.15,12.05,12.1,2088
,1384
JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,02/07/2013,31,33,30.35,31.05,9329,8787
JAICORPLTD,JAI CORP LIMITED,02/07/2013,69.85,70.6,65.75,66.15,1980315,682750
JAIHINDPRO,JAIHIND PROJECTS LTD,02/07/2013,28.6,32.9,28.6,31.1,1492,1013
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,02/07/2013,82.85,86.85,82.5,82.6,1838,1673
JAYAGROGN,JAYANT AGRO ORGANICS LTD,02/07/2013,108.95,112.8,99,101.15,4433,2614
JAYBARMARU,JAY BHARAT MARUTI LTD,02/07/2013,56,57.5,55.5,56.1,3393,2915
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,02/07/2013,13.35,13.35,12.35,12.55,14489
8,72649
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,02/07/2013,110.1,111.8,105.8,106.15,26780,2
6780
JBCHEPHARM,J B CHEMICALS AND PHARMA,02/07/2013,83.5,87.2,83.5,86.55,96045,49993
JBFIND,JBF INDUSTRIES LTD.,02/07/2013,119.9,120.05,117.55,118.1,36620,34302
JBMA,JBM AUTO LIMITED,02/07/2013,65,65.95,64.65,65,5579,5429
JCTEL,JCT ELECTRONICS LTD.,02/07/2013,0.6,0.6,0.55,0.55,17781,17060
JENSONICOL,JENSON & NICHOLSON (IND),02/07/2013,3.6,3.7,3.5,3.5,18692,15076
JETAIRWAYS,JET AIRWAYS (INDIA) LTD.,02/07/2013,588,595.65,580,581.65,1294003,289
194
JHS,JHS SVEND. LAB. LTD,02/07/2013,29.55,30.25,29.15,29.45,9382,6862
JIKIND,JIK INDUSTRIES LIMITED,02/07/2013,1.85,1.85,1.8,1.8,2150,2150
JINDALPHOT,JINDAL PHOTO LIMITED,02/07/2013,106.5,109.65,105.2,107.05,6606,2263
JINDALPOLY,JINDAL POLY FILMS LIMITED,02/07/2013,163.25,165.4,161.05,161.5,27815,
14321

JINDALSAW,JINDAL SAW LIMITED,02/07/2013,109.7,110.95,103,103.4,455004,248012

JINDALSTEL,JINDAL STEEL & POWER LTD,02/07/2013,423.2,424.55,415.6,419.25,727122,
305106
JINDALSWHL,JINDAL SOUTH WEST HOLDINGS LIMITED,02/07/2013,577.75,577.75,560,561.6
,33860,11312
JINDCOT,JINDAL COTEX LTD,02/07/2013,58.8,58.95,56.2,56.85,52762,31156
JINDRILL,JINDAL DRILLING AND INDUSTRIES LIMITED,02/07/2013,235.5,244.9,235,235.3
5,1042,196
JINDWORLD,JINDAL WORLDWIDE LTD,02/07/2013,171,171,160,160.65,4306,797
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,02/07/2013,35.9,35.9,35,35.15,26763,17682
JISLJALEQS,JAIN IRRIGATION SYSTEMS,02/07/2013,67.8,68,66,66.95,1213309,448365
JKCEMENT,JK CEMENT LIMITED,02/07/2013,316,322,305.55,306.95,35717,25981
JKIL,J.KUMAR INFRAPROJECTS LTD,02/07/2013,232.8,232.8,224.1,225.65,43095,2147
JKLAKSHMI,JK LAKSHMI CEMENT LTD,02/07/2013,142,143.05,132,134.2,270668,173628
JKPAPER,JK PAPER LIMITED,02/07/2013,36.1,36.15,34.85,35,53009,41237
JKTYRE,J.K.INDUSTRIES LIMITED,02/07/2013,114.9,119,113.15,116.6,116386,53701
JMCPROJECT,JMC PROJECTS (INDIA) LIMITED,02/07/2013,95.15,99.9,93.5,95.7,6492,353
8
JMFINANCIL,JM FINANCIAL LIMITED,02/07/2013,20.75,21,19.8,19.95,1416257,888693
JMTAUTOLTD,JMT AUTO LIMITED,02/07/2013,92.4,94.4,89.05,91.6,17637,7267
JOCIL,JOCIL LTD,02/07/2013,125.7,127.75,120.6,120.95,385,240
JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,02/07/2013,73.25,75.4,72.8,73.55,32994717,1
0086761
JPINFRATEC,JAYPEE INFRATECH LTD,02/07/2013,47.8,49.1,47.1,47.7,152048,104928
JPPOWER,JAIPRAKASH POWER VENTURES LTD,02/07/2013,33.1,33.3,31.6,32,5237496,27560
86
JSL,JSL LTD,02/07/2013,59.7,61.65,57.8,58.35,96084,16492
JSWENERGY,JSW ENERGY LTD,02/07/2013,66.95,67.95,65.15,66.1,909921,330162
JSWISPAT,JSW ISPAT INDUSTRIES LTD,02/07/2013,11.2,11.3,11,11.05,1209158,587863
JSWSTEEL,JSW STEEL LIMITED,02/07/2013,845,854,828.8,835.1,592762,86963
JUBILANT,JUBILANT ORGANOSYS LTD.,02/07/2013,207.7,211.55,204.25,205.3,30520,1886
5
JUBLFOOD,JUBILANT FOODWORKS LTD,02/07/2013,1136,1179.9,1125,1175.5,2196932,74598
8
JUBLINDS,JUBILANT INDUSTRIES LTD,02/07/2013,141,141,136.75,137.15,10666,9404
JUMBO,JUMBO BAG LTD,02/07/2013,8.25,8.25,8.25,8.25,130,130
JUNIORBEES,NIFTY JR BENCHMARK ETF,02/07/2013,120.65,121.98,120.52,120.92,8972,58
72
JVLAGRO,JVL AGRO INDUSTRIES LTD,02/07/2013,13.9,14.2,13.3,13.75,6808,6379
JYOTHYLAB,JYOTHY LABORATORIES LIMITED,02/07/2013,144,147.45,140.3,145.7,347590,1
89518
JYOTISTRUC,JYOTI STRUCTURES LTD,02/07/2013,40.9,41,38.8,39.2,151817,72025
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,02/07/2013,30.8,30.9,30.3,30.75,826,798
KAJARIACER,KAJARIA CERAMICS LTD,02/07/2013,213.5,213.5,209,209.8,10290,8952
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES LTD,02/07/2013,82.5,82.5,81.25,81.25
,1054,1051
KALINDEE,KALINDEE RAIL NIRMAN (ENGINEERS) LIMITED,02/07/2013,93,93,86.25,87.15,2
37504,98932
KALPATPOWR,KALPATARU POWER TRANS. LT,02/07/2013,95.95,96,88.25,90.65,112522,8495
7
KALYANIFRG,KALYANI FORGE LIMITED,02/07/2013,162,162,162,162,1,1
KAMATHOTEL,KAMAT HOTELS (I) LTD,02/07/2013,111.7,111.7,102.2,108.55,102,55
KANANIIND,KANANI INDUSTRIES LTD,02/07/2013,27.75,28.25,26.9,27,68499,9222
KANORICHEM,KANORIA CHEMICALS & INDUS,02/07/2013,38.7,39.35,38.6,39.2,4239,2766
KANSAINER,KANSAI NEROLAC PAINTS LTD,02/07/2013,1137.3,1159.8,1137.3,1148,76188,7
5760
KARURKCP,KARUR K.C.P. PACKKAGINGS LIMITED,02/07/2013,30,30,27.65,27.65,2,1
KARURVYSYA,KARUR VYSYA BANK LTD,02/07/2013,511.95,512,494.2,498.4,157985,119475
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION LIMITED,02/07/2013,8.
1,8.3,8,8,3182,2204

KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,02/07/2013,82.9,82.9,80.85,81.65,263,128

KBIL,KIRLOSKAR BROTHERS INVESTMENTS LTD,02/07/2013,1050.05,1050.05,1050,1050,42,
39
KCP,KCP LTD,02/07/2013,38.25,39.15,37.6,38.15,26010,17641
KCPSUGIND,KCP SUGAR IND CORP LTD.,02/07/2013,24,24,22.55,22.7,145365,68464
KEC,KEC INTL. LIMITED,02/07/2013,56,57.25,55.95,56.5,57851,26553
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,02/07/2013,22.8,22.8,21.1,21.15,6208,3936
KEI,KEI INDUSTRIES LTD.,02/07/2013,14,14.25,13.9,14,13910,11343
KEMROCK,KEMROCK INDUSTRIES AND EXPORTS LTD,02/07/2013,74.1,74.9,71.3,71.9,9471,9
471
KERNEX,KERNEX MICROSYS(I) LTD,02/07/2013,65.9,66.45,63,63.55,67125,29602
KESARENT,KESAR ENTERPRISES LIMITED,02/07/2013,36.4,38.6,36.35,37.5,5853,400
KESORAMIND,KESORAM INDUSTRIES LTD.,02/07/2013,118.15,119.75,111.65,112.2,18795,1
3688
KFA,KINGFISHER AIRLINES LTD,02/07/2013,11.7,11.7,11,11.05,6712144,2817008
KGL,KARUTURI GLOBAL LIMITED,02/07/2013,2.85,2.95,2.8,2.85,1399482,910345
KICL,KALYANI INVEST CO LTD,02/07/2013,305.2,309.85,305,306.3,336,264
KIL,KAMDHENU ISPAT LIMITED,02/07/2013,32.9,34.05,32.1,33.55,55646,20540
KILITCH,KILITCH DRUGS (INDIA) LTD,02/07/2013,37,37,30.6,30.85,7685,4334
KINETICMOT,KINETIC MOTOR COMPANY LTD,02/07/2013,10.8,10.8,10.05,10.1,4572,3746
KIRIINDUS,KIRI INDUSTRIES LTD,02/07/2013,10.2,10.7,10.1,10.2,33012,19677
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,02/07/2013,155.05,158.85,149.3,157.5,68482,603
90
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,02/07/2013,203,203,195.1,200.9,7203,4589
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,02/07/2013,390.3,400.95,390.3,393.5,630,625
KITEX,KITEX GARMENTS LTD,02/07/2013,64,64,62.7,63.3,1484,1420
KITPLYIND,KITPLY INDUSTRIES LTD,02/07/2013,2.2,2.45,2.2,2.45,3400,1850
KKCL,KEWAL KIRAN CLOTHING LTD,02/07/2013,735,735,721,727.15,715,494
KLGSYSTEL,KLG SYSTEL LTD.,02/07/2013,16.2,16.2,15.6,15.85,5924,5924
KMSUGAR,K.M.SUGAR MILLS LIMITED,02/07/2013,1.55,1.65,1.55,1.6,21682,20001
KNRCON,KNR CONSTRUCTIONS LTD,02/07/2013,113,113,107.6,109.9,228,188
KOHINOOR,KOHINOOR FOODS LIMITED,02/07/2013,28.25,30.25,28.25,29.75,102974,26062
KOKUYOCMLN,KOKUYO CAMLIN LTD,02/07/2013,40.6,40.6,39.4,39.55,34774,31111
KOLTEPATIL,KOLTE - PATIL DEVELOPERS LIMITED,02/07/2013,106,107.9,103.25,104.3,12
7616,38956
KOPDRUGS,KDL BIOTECH LIMITED,02/07/2013,2.95,3,2.7,3,3097,1726
KOPRAN,KOPRAN LTD.,02/07/2013,19.5,19.5,17.4,17.5,37573,26775
KOTAKBANK,KOTAK MAHINDRA BANK LTD,02/07/2013,689.2,695.5,685.05,687.6,507592,303
851
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED FUND,02/07/2013,2899.8,2899.8,2878.45,2884.
9,4268,2288
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY ETF,02/07/2013,605,616.38,603.
1,603.98,7387,524
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU BANK,02/07/2013,381,381,378,379,72,4
8
KOTARISUG,KOTHARI SUG & CHEM LTD.,02/07/2013,9.8,9.8,9.5,9.5,2053,1982
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,02/07/2013,7.65,7.95,7.65,7.75,6751,5350
KOTHARIPRO,KOTHARI PRODUCTS LTD.,02/07/2013,386,390.9,381,382.85,336,223
KOUTONS,KOUTONS RETAIL INDIA LIMITED,02/07/2013,7.2,7.7,7.15,7.2,85271,64662
KOVAI,KOVAI MEDICAL CENTER & HOSPITAL LIMITED,02/07/2013,150,152.8,149.1,149.85,
605,605
KPIT,KPIT CUMMINS INFOSYSTEMS,02/07/2013,111,112.35,109.45,110.45,155299,76536
KPRMILL,K.P.R. MILL LIMITED,02/07/2013,135.5,137.95,135.5,136.7,4040,3259
KRBL,KRBL LIMITED,02/07/2013,26.9,27.4,26.5,27.1,681627,371860
KRISHNAENG,KRISHNA ENGINEERING WORKS LTD,02/07/2013,1.1,1.2,1.1,1.15,1971,1471
KSBPUMPS,KSB PUMPS LTD.,02/07/2013,195,197.65,190.1,190.95,2149,1636
KSCL,KAVERI SEED COMPANY LIMITED,02/07/2013,1330,1339,1289,1294.3,3447,2659
KSE,KSE LTD,02/07/2013,205.05,210.5,205.05,210.25,65,60
KSERASERA,K SERA SERA LTD,02/07/2013,11,11.45,10.95,11.45,199343,199343
KSK,KSK ENERGY VENTURES LTD,02/07/2013,58.1,58.5,57.4,58.05,8779,6155

KSL,KALYANI STEELS LTD,02/07/2013,52,52.55,50.4,50.9,39889,28241

KSOILS,K S OILS LIMITED,02/07/2013,3.75,3.75,3.6,3.65,1123270,608048
KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,02/07/2013,66.95,67,63.55,64.8,657,128
KTKBANK,KARNATAKA BANK LTD.,02/07/2013,155.35,157.5,147.35,149.25,5230965,732144
KWALITY,KWALITY DAIRY (I) LTD,02/07/2013,34.25,34.4,34,34.1,131015,82960
L&TFH,L&T FINANCE HOLDINGS LTD,02/07/2013,80,80.25,76.9,78.05,767876,767876
LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,02/07/2013,35.45,37.4,35.45,36.55,174,16
1
LAKSHMIEFL,LAKSHMI ENERGY AND FOODS LIMITED,02/07/2013,21.55,21.6,20.65,21.05,19
033,14892
LAKSHMIFIN,THE LAKSHMI FINANCE & INDUSTRIAL CORPORATION LTD,02/07/2013,29.9,29.9
,29.9,29.9,10,10
LAKSHMIMIL,THE LAKSHMI MILLS COMPANY LTD,02/07/2013,1563,1624,1560,1560,9,9
LAKSHVILAS,LAKSHMI VILAS BANK LTD,02/07/2013,100,101.9,96.7,98.5,389814,85333
LANCOIN,LANCO INDUSTRIES LIMITED,02/07/2013,26.7,27.1,25.55,25.9,14221,12404
LAOPALA,LA OPALA RG LIMITED,02/07/2013,310,321,303,313.7,356067,36061
LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,02/07/2013,2113.05,2146.9,2075.55,2100.65,5
403,3892
LCCINFOTEC,LCC INFOTECH LIMITED,02/07/2013,0.3,0.35,0.3,0.3,2703,1700
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,02/07/2013,244.5,244.5,240.2,242.15,1811,1
194
LGBFORGE,LGB FORGE LTD,02/07/2013,2.65,2.65,2.2,2.2,31509,27027
LIBERTSHOE,LIBERTY SHOES LTD,02/07/2013,92.45,93.9,92,92.4,15223,8385
LICHSGFIN,LIC HOUSING FINANCE LTD,02/07/2013,279.5,280.5,271.1,271.95,1095421,34
8446
LIQUIDBEES,LIQUID BENCHMARK ETS,02/07/2013,1000,1000.01,999.99,1000,154918,10155
4
LITL,LANCO INFRATECH LTD,02/07/2013,12.95,13,12.5,12.6,12386388,3002897
LLOYDELENG,LLOYD ELECTRIC & ENGINEERING LTD,02/07/2013,52.35,52.9,50.25,50.75,44
476,16726
LLOYDFIN,LLOYDS FINANCE LTD.,02/07/2013,1,1.1,1,1.05,1876,1876
LLOYDSTEEL,LLOYDS STEEL INDUSTRIES LTD,02/07/2013,14.2,14.35,13.65,13.75,184673,
148925
LML,LML LTD,02/07/2013,6.8,6.9,6.7,6.8,63576,45702
LOGIXMICRO,LOGIX MICROSYSTEMS LIMITED,02/07/2013,16.5,16.7,15.95,16.05,14457,878
1
LOKESHMACH,LOKESH MACHINES LIMITED,02/07/2013,29.2,30.45,29.15,29.55,2561,2526
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,02/07/2013,8.3,8.3,7.65,7.7,3316,2277
LOVABLE,LOVABLE LINGERIE LTD,02/07/2013,311.65,313.75,305,307.2,40977,13827
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY LTD,02/07/2013,2.25,2.25,2.25,2.25,20
0,200
LT,LARSEN & TOUBRO LTD.,02/07/2013,1501,1510.95,1486.05,1496.4,1057900,402280
LUMAXAUTO,LUMAX AUTOMOTIVE SYSTEMS LIMITED,02/07/2013,24.1,24.2,23.05,24.05,499,
465
LUMAXIND,LUMAX INDUSTRIES LTD,02/07/2013,370.15,379.85,370.15,373.25,264,100
LUMAXTECH,LUMAX AUTO TECHNOLOGIES LIMITED,02/07/2013,148,149,147,148,197,145
LUPIN,LUPIN LIMITED,02/07/2013,599,604.15,590.4,595,339429,160223
LYKALABS,LYKA LABS LTD,02/07/2013,10.4,10.65,10,10.4,7040,6793
M&M,MAHINDRA & MAHINDRA LTD,02/07/2013,882.25,899,882.25,896.6,885119,546187
M&MFIN,M&M FIN. SERVICES LTD,02/07/2013,1029.3,1054.85,1020.9,1044.4,231763,2031
45
M100,MOTILAL OSWAL MOST SHARES M100 ETF GO,02/07/2013,8.25,8.43,8.18,8.19,79417,
46566
M50,MOTILAL OSWAL MOST SHARES M50 ETF,02/07/2013,79,81.9,79,80.75,16998,6719
MAANALU,MAAN ALUMINIUM LTD,02/07/2013,20.25,20.25,20.15,20.15,26,13
MADHAV,MADHAV MARBLES AND GRANITES LIMITED,02/07/2013,17.25,17.7,16,17,857,662
MADHUCON,MADHUCON PROJECTS LTD.,02/07/2013,32.7,33,32,32.05,28285,19055
MADRASCEM,MADRAS CEMENTS LTD.,02/07/2013,234.8,239.5,216.6,238.55,297501,287898
MADRASFERT,MADRAS FERTILIZERS LTD,02/07/2013,15.2,15.3,15,15,7164,6864
MAGMA,MAGMA LEASING LIMITED,02/07/2013,91.1,92.7,89.55,90,20751,11574

MAGNUM,MAGNUM VENTURES LIMITED,02/07/2013,4.05,4.1,4,4,6160,6160

MAHABANK,BANK OF MAHARASHTRA,02/07/2013,56.1,57.45,56,56.35,76881,36083
MAHINDFORG,MAHINDRA FORGINGS LIMITED,02/07/2013,44.5,44.75,43.45,43.65,19200,122
61
MAHINDUGIN,MAHINDRA UGINE STEEL CO.,02/07/2013,63.15,64.65,62.3,63.95,82635,4432
8
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS LIMITED,02/07/2013,409.05,411,407.1,409.5,
5166,3816
MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,02/07/2013,440.1,440.5,435,435.25,365,335
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,02/07/2013,236.65,239.95,234.3,235.4,6729,57
17
MAITHANALL,MAITHAN ALLOYS LTD,02/07/2013,106,106.2,103.7,105.9,260,181
MALUPAPER,MALU PAPER MILLS LIMITED,02/07/2013,8.65,8.65,8.65,8.65,400,400
MALWACOTT,MALWA COTTON SPG. MILLS L,02/07/2013,17.4,17.4,17.4,17.4,131,131
MANAKSIA,MANAKSIA LIMITED,02/07/2013,41.1,42.75,41.1,42.2,4853,4853
MANALIPETC,MANALI PETROCHEMICAL LTD,02/07/2013,9.45,9.6,9.2,9.25,90650,78051
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING LTD,02/07/2013,40,41.5,36.9,38.9
5,14747352,6419500
MANDHANA,MANDHANA INDUSTRIES LTD,02/07/2013,263.9,265.75,258,258.1,50994,21558
MANGALAM,MANGALAM DRUGS AND ORGANICS LIMITED,02/07/2013,7.6,7.6,7.6,7.6,2524,252
4
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS LIMITED,02/07/2013,36.15,36.4,35.15
,35.25,55585,30411
MANGLMCEM,MANGALAM CEMENT LTD,02/07/2013,153.3,156.95,149,150.2,16426,13542
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,02/07/2013,17.2,18.35,17.2,18.2,781,336
MANINDS,MAN INDUSTRIES (I) LTD.,02/07/2013,119,120.05,110.6,119.5,20440,17132
MANINFRA,MAN INFRACONSTRUCTION LIMITED,02/07/2013,176.9,177.05,173.2,174.85,8974
5,41865
MANJEERA,MANJEERA CONSTRUCTIONS LTD,02/07/2013,77.15,90,77.15,90,9,8
MANJUSHREE,MANJUSHREE TECHNOPACK LTD,02/07/2013,105,105,100.1,100.55,2162,1279
MANUGRAPH,MANUGRAPH INDIA LIMITED,02/07/2013,40.2,41,40,40,2553,2400
MARALOVER,MARAL OVERSEAS LTD,02/07/2013,13.2,13.85,13,13.3,4103,3802
MARG,MARG LTD,02/07/2013,31,33.05,31,33.05,223287,141334
MARICO,MARICO LIMITED,02/07/2013,218.5,221,218.4,218.75,93498,80317
MARKSANS,MARKSANS PHARMA LIMITED,02/07/2013,3.75,3.8,3.75,3.8,57772,57772
MARUTI,MARUTI UDYOG LTD.,02/07/2013,1626.95,1628.9,1614.4,1622.35,480018,302035
MASTEK,MASTEK LTD,02/07/2013,150,153.75,149,149.65,9935,5859
MAWANASUG,MAWANA SUGARS LIMITED,02/07/2013,11.9,12.05,11.5,11.55,2201,1124
MAX,MAX INDIA LTD,02/07/2013,249.25,249.25,244.5,244.95,22951,15695
MAXWELL,MAXWELL APPAREL IND. LTD.,02/07/2013,18.9,19.25,18.5,18.55,16143,16143
MAYURUNIQ,MAYUR UNIQUOTERS LTD,02/07/2013,470.35,480,467.1,478.4,4043,3189
MBECL,MCNALLY BHARAT ENGINEERING COMPANY LIMITED,02/07/2013,86.05,88.65,85,85.4,
14173,7012
MBLINFRA,MBL INFRASTRUCTURES LTD,02/07/2013,185,191,174.5,178.75,26393,22057
MBSWITCH,M&B SWITCHGEARS LTD,02/07/2013,26.1,26.5,25.15,25.65,188766,128274
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,02/07/2013,69,72.55,68.2,70.5,17273,7819
MCDOWELL-N,MCDOWELL & COMPANY LIMITE,02/07/2013,1900,1947,1888,1926.25,1880738,5
62905
MCLEODRUSS,MCLEOD RUSSEL INDIA LIMITED,02/07/2013,364.9,372,360.25,361.75,268856
,85035
MCX,MULTI COMMODITY EXCHANGE,02/07/2013,1345,1353.05,1326.75,1341.25,105620,5407
5
MEGASOFT,MEGASOFT LIMITED,02/07/2013,10,10,9,9.15,9034,7891
MEGH,MEGHMANI ORGANICS LIMITED,02/07/2013,6.9,6.95,6.8,6.85,9060,6418
MELSTAR,MELSTAR INFORMATION TECHNOLOGIES LTD.,02/07/2013,4.5,4.5,4.5,4.5,650,650
MERCATOR,MERCATOR LTD,02/07/2013,19.3,19.3,18.4,18.55,236774,126606
MERCK,MERCK LTD,02/07/2013,630.1,640,616.65,623.25,2064,1485
METKORE,METKORE ALLOYS & INDUSTRIES LTD,02/07/2013,11.65,11.7,11.3,11.3,4926,429
4
MGOLD,MOTILAL OSWAL MOSt SHARES GOLD ETF,02/07/2013,3040,3040,3016.05,3030,808,6

60
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA LTD,02/07/2013,296.95,299.9,295,295.15,1
7203,14969
MIC,MIC ELECTRONICS LIMITED,02/07/2013,5.4,5.45,5.15,5.15,157618,157618
MICROSEC,MICROSEC FINANCIAL SERVICES LTD,02/07/2013,36.05,37.4,36.05,36.95,1301,
1035
MICROTECH,MICRO TECH. (IND) LTD,02/07/2013,40.3,40.3,38.25,38.6,86663,77260
MINDACORP,MINDA CORPORATION LTD,02/07/2013,330,330,313,313,6,6
MINDAIND,MINDA INDUSTRIES LIMITED,02/07/2013,202,202,193.15,194,192,177
MINDTREE,MINDTREE CONSULTING LIMITED,02/07/2013,790,796.9,771,778.15,13076,8366
MIRCELECTR,MIRC ELECTRONICS LTD,02/07/2013,9.4,9.75,9.4,9.45,52631,27973
MIRZAINT,MIRZA INTERNATIONAL LIMITED,02/07/2013,23.9,23.95,23.15,23.3,104874,104
874
MMFL,MM FORGINGS LTD.,02/07/2013,95.3,95.3,92.6,93.2,623,422
MMFSL,MONEY MATTERS FINANCIAL SERVICES LTD,02/07/2013,155,162.5,155,162.15,3535,
3535
MMTC,MMTC LTD,02/07/2013,535.3,539.8,523.6,525.5,17919,7464
MOIL,MOIL LTD,02/07/2013,253.05,253.2,247,248.35,37215,19288
MONNETISPA,MONNET ISPAT LTD,02/07/2013,247,254.5,247,247.7,2682,1645
MONSANTO,MONSANTO INDIA LIMITED,02/07/2013,637.95,643,628,629.75,2074,1139
MORARJEE,MORARJEE TEXTILES LTD,02/07/2013,13.35,13.35,12.95,12.95,8650,8650
MOREPENLAB,MOREPEN LABORATORIES LTD,02/07/2013,3.75,3.75,3.55,3.55,162641,89046
MOSERBAER,MOSER-BAER (I) LTD,02/07/2013,6,6,5.8,5.85,343029,343029
MOTHERSUMI,MOTHERSON SUMI SYSTEMS LT,02/07/2013,190.4,194.45,190.1,191,455313,38
5599
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES LIMITED,02/07/2013,102.6,103,100.5,1
00.7,16487,15171
MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,02/07/2013,44.5,46,42.45,45.9,2950,15
84
MPHASIS,MPHASIS BFL LTD.,02/07/2013,362.3,368.5,352.4,358.3,19975,6857
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS LIMITED,02/07/2013,123.9,124.45,121,123,27
898,27898
MRF,MRF LTD,02/07/2013,13298.85,13448.95,13050,13169.75,10910,1617
MRO-TEK,MRO-TEK LIMITED,02/07/2013,5.7,6,5.7,5.95,4265,3265
MRPL,MRPL,02/07/2013,61.95,62.45,59.05,59.25,463775,277729
MSPL,MSP STEEL & POWER LTD.,02/07/2013,23.7,24.2,23.55,23.8,4600,3765
MTEDUCARE,MT EDUCARE LTD,02/07/2013,107.8,109.5,103.1,108.25,393957,151472
MTNL,MAHANAGAR TELEPHONE NIGAM,02/07/2013,24.1,24.3,23.65,23.75,450295,216288
MUDRA,MUDRA LIFESTYLE LIMITED,02/07/2013,14.05,14.7,13.8,14.7,1432,1432
MUKANDENGG,MUKAND ENGINEERS LIMITED,02/07/2013,31.85,32.8,31.05,31.35,3701,1601
MUKANDLTD,MUKAND LTD.,02/07/2013,28.35,29.3,27.7,27.95,28265,23386
MUKTAARTS,MUKTA ARTS LIMITED,02/07/2013,37.9,37.9,35.2,35.85,1510,1061
MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,02/07/2013,37.7,37.9,36.55,36.9,5734,413
6
MUNJALSHOW,MUNJAL SHOWA LTD,02/07/2013,67.5,67.5,65.7,66.15,6912,5426
MURLIIND,MURLI INDUSTRIES LIMITED,02/07/2013,12.55,12.8,11.45,12.5,1350,786
MURUDCERA,MURUDESHWAR CERAMICS LTD,02/07/2013,20,20.25,20,20.05,2548,2548
MUTHOOTFIN,MUTHOOT FINANCE LTD,02/07/2013,217.1,220,213.75,214.8,237509,140061
MVL,MVL LTD,02/07/2013,2.5,2.55,2.45,2.5,11528,8561
MVLIND,MVL INDUSTRIES LTD,02/07/2013,4.3,4.55,4.15,4.45,2730,2728
MYSOREBANK,STATE BANK OF MYSORE,02/07/2013,646.75,649.45,620.15,627.5,3173,1529
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF -GO,02/07/2013,146.7,146.7,143.2,1
45.55,2225,1571
NAGAROIL,NAGARJUNA OIL REFINERY,02/07/2013,4.8,4.8,4.7,4.7,92461,56979
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,02/07/2013,25.45,25.45,22,22.05,1129,949
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES LTD,02/07/2013,44.55,45,44.55,45,5
50,550
NAHARINDUS,NAHAR INDS ENT LTD,02/07/2013,33.6,39.95,33.6,37.5,264,180
NAHARPOLY,NAHAR POLY FILMS LTD,02/07/2013,17.15,18.2,17.15,17.45,449,330
NAHARSPING,NAHAR SPINNING MILLS LIMITED,02/07/2013,81.2,82.4,79.1,79.8,26884,204

65
NANDANEXIM,NANDAN EXIM LIMITED,02/07/2013,31,32.8,29,29.55,48339,21317
NATCOPHARM,NATCO PHARMA LTD.,02/07/2013,463.5,472,451.3,453.95,17813,8372
NATHSEED,NATH SEEDS LTD,02/07/2013,5.65,5.7,5.55,5.55,400,358
NATIONALUM,NATIONAL ALUMINIUM CO LTD,02/07/2013,47.95,47.95,46.25,46.65,130989,7
5183
NATNLSTEEL,NATIONAL STEEL & AGRO IND,02/07/2013,16.25,16.25,15.35,15.35,5010,500
2
NAUKRI,INFO EDGE (I) LTD,02/07/2013,354,354,346,349.9,9292,6897
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL LIMITED,02/07/2013,271.35,275.5,271.35,2
74.35,7327,5211
NAVNETPUBL,NAVNEET PUBLICATIONS LTD,02/07/2013,64.75,64.95,64.25,64.5,153004,147
629
NBCC,NATIONAL BUILDINGS LTD,02/07/2013,158.3,162.4,154.55,156.7,102748,38279
NBVENTURES,NAVA BHARAT VENTURES LIMI,02/07/2013,201.1,201.95,197.4,200,9315,8270
NCC,NCC LTD,02/07/2013,42.8,43.7,41.7,42.2,808298,406507
NCLIND,NCL INDUSTRIES LIMITED,02/07/2013,35.8,35.8,34.6,34.7,5632,3815
NCOPPER,NISSAN COPPER LIMITED,02/07/2013,4.75,4.75,4.5,4.6,2279,2279
NDTV,NDTV LTD,02/07/2013,62.7,64.3,62.7,63.15,16277,9433
NECLIFE,NECTAR LIFESCIENCES LIMITED,02/07/2013,17.3,17.5,17.1,17.15,20522,17289
NEHAINT,NEHA INTERNATIONAL LTD,02/07/2013,12.2,13.1,12.2,12.95,17188,9807
NELCAST,NELCAST LIMITED,02/07/2013,22.3,22.3,21.5,21.8,16716,11899
NELCO,NELCO LIMITED,02/07/2013,47,48.2,46.15,46.7,27824,16207
NEOCORP,NEO CORP INTERNATIONAL,02/07/2013,27,27,25.55,26.25,210938,205777
NEPCMICON,NEPC INDIA LTD,02/07/2013,2.35,2.5,2.35,2.4,12204,8986
NESCO,NESCO LTD,02/07/2013,792.25,798.7,782.6,790.8,14295,9908
NESTLEIND,NESTLE INDIA LTD,02/07/2013,4743.2,4770,4701,4705.05,3140,2056
NET4,NET 4 INDIA LTD,02/07/2013,121.5,121.5,111.05,115.4,11688,6482
NETWORK18,NETWORK 18 FINCAP LIMITED,02/07/2013,38.95,39.05,36.6,36.8,442829,2344
26
NEULANDLAB,NEULAND LABORATORIES LTD,02/07/2013,127.5,127.5,119.75,119.8,1445,113
0
NEXTMEDIA,NEXT MEDIAWORKS LTD,02/07/2013,3.45,3.45,3.3,3.4,7288,7288
NEYVELILIG,NEYVELI LIGNITE CORPORATI,02/07/2013,82.05,83.5,81.5,81.95,41719,2402
4
NFL,NATIONAL FERTILIZERS LIMITED,02/07/2013,68.4,69.05,66.95,67.1,10529,7419
NHPC,NHPC LTD,02/07/2013,28.05,28.2,27.65,27.85,15182487,7443793
NICCO,NICCO CORPORATION LIMITED,02/07/2013,0.8,0.9,0.8,0.85,20458,20458
NIFTYBEES,NIFTY BMARK EXCH. TRD FND,02/07/2013,599,601.9,596.9,598.02,67427,5452
9
NIITLTD,NIIT LIMITED,02/07/2013,26.35,26.7,26.2,26.25,92281,51977
NIITTECH,NIIT TECHNOLOGIES LTD,02/07/2013,259.7,261.85,256.7,257.25,32416,23885
NILKAMAL,NILKAMAL LIMITED,02/07/2013,206,207,199,200.65,3105,2694
NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,02/07/2013,280,291,274.55,277.2,1045,541
NITCO,NITCO TILES LIMITED,02/07/2013,21.7,22,21.35,21.6,27657,20025
NITESHEST,NITESH ESTATES LTD,02/07/2013,14,14.6,13.85,13.85,88375,88375
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES LIMITED,02/07/2013,67.95,68.7,66.7,67
.25,114722,93396
NITINSPIN,NITIN SPINNERS LIMITED,02/07/2013,11.4,11.4,11,11,3847,3697
NMDC,NMDC LTD,02/07/2013,151.15,151.65,149,149.95,1848395,1094751
NOCIL,NOCIL,02/07/2013,16.5,16.95,16.25,16.75,115495,68638
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,02/07/2013,22.05,22.45,22,22.3,130065,10
0690
NOL,NATIONAL OXYGEN LTD,02/07/2013,41.05,41.05,41,41,100,100
NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,02/07/2013,5.1,5.1,5.1,5.1,1002,1002
NRBBEARING,NRB BEARING LIMITED,02/07/2013,34.9,35.8,34.8,35.55,18965,13826
NRC,NRC LTD,02/07/2013,3.65,3.65,3.5,3.5,2200,2200
NSIL,NALWA SONS INVESTMENTS LIMITED,02/07/2013,783.05,792,770.2,774.9,288,229
NTPC,NTPC LTD,02/07/2013,149.1,150.85,147.55,148.05,32274581,18790898
NUCENT,NUCENT FINANCE LIMITED,02/07/2013,9.95,9.95,9.95,9.95,635,635

NUCLEUS,NUCLEUS SOFTWARE EXPORTS,02/07/2013,76.2,81.6,75.55,79.65,71253,41948

NUTEK,NU TEK INDIA LTD,02/07/2013,0.8,0.8,0.7,0.7,374955,371644
OBEROIRLTY,OBEROI REALTY LTD,02/07/2013,282.5,285.95,280.6,283.65,28854,18199
OCL,OCL INDIA LTD,02/07/2013,148,153.8,148,150.4,16272,15158
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE LTD,02/07/2013,3127.6,3161.7,3100,3105.9
5,11218,5828
OIL,OIL INDIA LTD,02/07/2013,531.85,538,524,526.9,752897,617378
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,02/07/2013,53,53,47.5,47.6,5673,3871
OISL,OCL IRON AND STEEL LTD,02/07/2013,29.3,29.35,28.5,28.75,4569,4253
OMAXAUTO,OMAX AUTOS LTD,02/07/2013,44.1,45.05,44.1,44.3,9926,8821
OMAXE,OMAXE LIMITED,02/07/2013,162.65,163.3,159.9,160.7,89838,24710
OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,02/07/2013,132,134.75,131.1,131.45,3179
2,16475
OMMETALS,OM METALS INFRAPRO LTD,02/07/2013,22.5,22.95,21.8,22.5,24,7
OMNITECH,OMNITECH INFOSOLUTIONS LIMITED,02/07/2013,199,201,195,195.45,24853,1619
6
ONELIFECAP,ONELIFE CAP ADVISORS LTD,02/07/2013,750.8,782,730,770.15,241524,14453
6
ONGC,OIL AND NATURAL GAS CORP.,02/07/2013,320.3,323.8,317.65,319.85,1630432,9141
13
ONMOBILE,ONMOBILE GLOBAL LTD,02/07/2013,39.95,40.25,38.55,39.3,692799,240442
ONWARDTEC,ONWARD TECHNOLOGIES LTD,02/07/2013,41.35,42.05,41,41.35,2216,1060
OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,02/07/2013,70.55,72.5,68.1,68.85,436366
9,894313
ORBITCORP,ORBIT CORPORATION LIMITED,02/07/2013,42,46.5,40.75,44.95,2393723,57389
6
ORCHIDCHEM,ORCHID CHEMICALS LTD,02/07/2013,82.9,83.5,81,81.8,285564,88475
ORIENTABRA,ORIENT ABRASIVE LTD,02/07/2013,10.2,10.2,9.3,9.45,43284,35248
ORIENTALTL,ORIENTAL TRIMEX LIMITED,02/07/2013,4,4.85,3.9,3.95,4818,3367
ORIENTBANK,ORIENTAL BANK OF COMMERCE,02/07/2013,307,311.65,303,306,354684,66632
ORIENTBELL,ORIENT BELL LTD,02/07/2013,92,92.95,86.1,87.25,8891,4376
ORIENTHOT,ORIENTAL HOTELS LTD,02/07/2013,21.25,21.25,20.7,20.75,1380,1046
ORIENTLTD,ORIENT PRESS LIMITED,02/07/2013,145.6,145.6,145.6,145.6,66,66
ORIENTPPR,ORIENT PAPER & INDUSTRIES LTD,02/07/2013,77.25,77.4,73.45,75.05,268137
,62178
ORIENTREF,ORIENT REFRACTORIES LTD,02/07/2013,37.9,37.9,37.7,37.75,109131,102630
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY LTD,02/07/2013,3777.25,3845,3
735,3784.3,12055,2964
OUDHSUG,OUDH SUGAR MILLS LTD,02/07/2013,25.1,25.35,24.2,24.65,2407,2261
PAEL,PAE LIMITED,02/07/2013,12.75,13,12.05,12.2,1166,1012
PAGEIND,PAGE INDUSTRIES LIMITED,02/07/2013,3478.95,3478.95,3202.7,3218.95,8055,6
841
PANACEABIO,PANACEA BIOTEC LTD,02/07/2013,137,138,130.4,133,158694,24283
PANAMAPET,PANAMA PETROCHEM LTD,02/07/2013,124,128,124,124.85,494,278
PANASONIC,PANASONIC HOME APPLIANCES (I) CO LTD,02/07/2013,76.45,76.45,71.4,73.2,
53,51
PANCARBON,PANASONIC CARBON INDIA COMPANY LIMITED,02/07/2013,163,163.1,159,160,13
9,130
PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,02/07/2013,8.4,8.4,7.2,7.55,2370,2206
PANTALOONR,PANTALOON RETAIL (INDIA) LTD.,02/07/2013,242,242,230.4,232.25,2231144
,514224
PAPERPROD,THE PAPER PRODUCTS LTD,02/07/2013,67.5,69.45,67.5,68.1,47531,31049
PARABDRUGS,PARABOLIC DRUGS LTD,02/07/2013,10.6,10.6,9.85,9.95,55944,47097
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,02/07/2013,1.65,1.7,1.6,1.65,4210,4210
PARAL,PAREKH ALUMINEX LIMITED,02/07/2013,184.4,186.6,168.9,168.9,167077,54643
PARAPRINT,PARAMOUNT PRINTPACK LTD,02/07/2013,2.05,2.35,2.05,2.2,13365,7705
PARASPETRO,PARAS PETROFILS LTD,02/07/2013,0.35,0.35,0.3,0.35,6104,6104
PARRYSUGAR,PARRYS SUGAR INDUSTRIES LTD,02/07/2013,56,56,49,49.15,569,516
PARSVNATH,PARSVNATH DEVELOPER LTD,02/07/2013,43.15,43.65,42.4,43.35,583268,51762
9

PATELENG,PATEL ENGINEERING LIMITED,02/07/2013,69.85,72.55,69.1,70.85,133494,7914

6
PATINTLOG,PATEL INTEGRATED LOGISTICS LIMITED,02/07/2013,21.85,21.85,20.4,20.5,10
862,10166
PATSPINLTD,PATSPIN INDIA LTD,02/07/2013,7.8,8,7.25,7.85,2835,1997
PBAINFRA,PBA INFRASTRUCTURE LIMITED,02/07/2013,20.65,22.45,20.2,21.15,3135,1693
PCJEWELLER,PC JEWELLER LTD,02/07/2013,142.75,143.95,134.05,142.4,4122032,918911
PDPL,PARENTERAL DRUGS (INDIA) LTD,02/07/2013,98.1,99.5,96,96.95,5685,5685
PDUMJEIND,PUDUMJEE INDUSTRIES LTD,02/07/2013,11.8,13,11.8,13,501,501
PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS LTD,02/07/2013,14.4,14.75,13.8,14.65,5961
,3700
PEACOCKIND,PEACOCK INDUSTRIES LTD,02/07/2013,3.75,3.75,3.65,3.75,629,629
PEARLPOLY,PEARL POLYMERS LTD,02/07/2013,9.65,10.4,9.65,10.4,101,101
PEL,PIRAMAL ENTERPRISES LTD,02/07/2013,553.35,558.95,549.8,551.4,12233,9885
PENIND,PENNAR INDUSTRIES LTD,02/07/2013,25.6,26,25.05,25.4,5610,3740
PENINLAND,PENINSULA LAND LIMITED,02/07/2013,62.55,63.9,59.4,60.55,196466,95383
PERIATEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY LTD,02/07/2013,162.2,169.45,1
56.5,161.6,6490,403
PERSISTENT,PERSISTENT SYSTEMS LTD,02/07/2013,527,531,520,524.05,19259,15608
PETRONENGG,PETRON ENGINEERING CONSTRUCTION LTD.,02/07/2013,107.85,107.85,102.95,
103.8,2516,2045
PETRONET,PETRONET LNG LIMITED,02/07/2013,145.05,147.35,144,147.05,1075986,694302
PFC,POWER FINANCE CORPORATION LIMITED,02/07/2013,222,224.4,216,220.65,4419062,19
62007
PFIZER,PFIZER LTD,02/07/2013,1149.05,1160,1140.2,1144.75,3593,2678
PFOCUS,PRIME FOCUS LIMITED,02/07/2013,46,46.8,45.2,45.5,205011,120500
PFS,PTC INDIA FINANCIAL SERVICES LTD,02/07/2013,16.55,16.55,16.1,16.25,178143,81
839
PGEL,PG ELECTROPLAST LTD,02/07/2013,367.2,367.2,353.55,358,52593,14726
PGHH,P&G HYGIENE & HEALTH CARE,02/07/2013,2529.95,2541.9,2481,2499.85,857,561
PGIL,PEARL GLOBAL INDUSTRIES LTD,02/07/2013,117.15,118.4,116.05,118.4,1261,970
PHILIPCARB,PHILIPS CARBON BLACK LTD.,02/07/2013,85.5,86,84,84.4,16460,13216
PHOENIXLTD,THE PHOENIX MILLS LIMITED,02/07/2013,269.6,273,267,270.3,70601,66736
PIDILITIND,PIDILITE INDUSTRIES LTD,02/07/2013,235.05,238,233.6,236.15,122994,685
34
PIIND,PI INDUSTRIES LTD,02/07/2013,600,613.4,590.2,600.85,9855,9234
PIONDIST,PIONEER DISTILLERIES LTD,02/07/2013,57.1,58.5,57.1,58,1770,1770
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,02/07/2013,7.5,7.95,7.2,7.3,4163,2600
PIPAVAVDOC,PIPAVAV DEF & OFFSHR ENG LTD,02/07/2013,86.55,87,85.65,85.95,1491193,
945704
PIRGLASS,PIRAMAL GLASS LTD,02/07/2013,88,89.85,88,88.05,11040,8874
PIRLIFE,PIRAMAL LIFE SCIENCES LTD,02/07/2013,31.6,32.95,31.25,32.3,13285,13285
PITTILAM,PITTI LAMINATIONS LIMITED,02/07/2013,44,47.45,43.05,45.15,2140,658
PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,02/07/2013,72.5,73.5,72,72.9,668,620
PLETHICO,PLETHICO PHARMACE LIMITED,02/07/2013,350,355.9,339.65,352.65,142376,562
35
PNB,PUNJAB NATIONAL BANK,02/07/2013,881,890,873,877.3,520005,108075
PNBGILTS,PNB GILTS LIMITED,02/07/2013,26.7,27.35,26.5,27.2,30508,21916
PNC,PRITISH NANDY COMMUNICATI,02/07/2013,11.45,11.45,10.55,10.65,701,701
POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,02/07/2013,11.95,11.95,10.95,11.65,4077,3
021
POLARIND,POLAR INDUSTRIES LTD,02/07/2013,3,3.2,3,3.05,4230,3745
POLARIS,POLARIS SOFTWARE LAB LTD,02/07/2013,118.1,118.7,116.3,118,146532,80721
POLYMED,POLY MEDICURE LTD,02/07/2013,467.95,474,460.2,472.4,175,112
POLYPLEX,POLYPLEX CORPORATION LTD,02/07/2013,197,199,196,197.4,9531,4751
PONDYOXIDE,PONDY OXIDES & CHEMICALS LTD,02/07/2013,20.35,20.35,19.4,19.55,4715,3
791
PONNIERODE,PONNIE SUGARS (ERODE) LTD,02/07/2013,335,335,322,322,36,36
POWERGRID,POWER GRID CORPORATION OF INDIA LIMITED,02/07/2013,109.5,112.35,109.5,
111.6,2845737,1726858

PPAP,PRECISION PIPES AND PROFILES COMPANY LIMITED,02/07/2013,45,47.9,44.85,47.1,

823,720
PRADIP,PRADIP OVERSEAS LTD,02/07/2013,16.75,17,16.4,16.65,11665,8301
PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,02/07/2013,9.3,9.35,8.85,9,19643,19643
PRAJIND,PRAJ INDUSTRIES LTD,02/07/2013,45,45,43.7,44.1,197132,94843
PRAKASH,PRAKASH INDUSTRIES LTD,02/07/2013,45,45.85,44,44.1,59398,30519
PRAKASHCON,PRAKASH CONSTROWELL LTD,02/07/2013,23.5,24.7,22.8,23.95,47557,26243
PRAKASHSTL,PRAKASH STEELAGE LTD,02/07/2013,105.8,105.8,100,102.55,12412,1223
PRATIBHA,PRATIBHA INDUSTRIES LIMITED,02/07/2013,47.8,47.8,46.15,46.6,48345,30485
PRECOT,PRECOT MILLS LTD,02/07/2013,101.5,107.5,100.1,100.6,2214,1985
PRECWIRE,PRECISION WIRES INDIA LTD,02/07/2013,80,81.9,77.85,79,1399,1357
PREMIER,PREMIER LIMITED,02/07/2013,103.55,103.55,100,100.15,8659,7007
PRESTIGE,PRESTIGE ESTATE LTD,02/07/2013,188.5,194.75,185.55,187.15,333152,183271
PRETAILDVR,PANTALOON RETIAL (I) LTD,02/07/2013,160.05,163.7,155.3,155.55,9594,64
40
PRICOL,PRICOL LIMITED,02/07/2013,18.1,18.35,17.5,17.6,56266,37288
PRIMESECU,PRIME SECURITIES LIMITED,02/07/2013,8.15,8.25,7.7,7.9,7457,5720
PRISMCEM,PRISM CEMENTS LTD,02/07/2013,44,44.65,43,44.15,101706,78305
PRITHVI,PRITHVI INFO. SOLN. LTD.,02/07/2013,13.6,13.6,13.1,13.6,1679,1679
PROVOGE,PROVOGUE (INDIA) LIMITED,02/07/2013,13.4,13.65,13.1,13.2,113077,67547
PROZONECSC,PROZONE CAPITAL SHOPPING CENTRES LTD,02/07/2013,36.7,36.75,32.95,33.7
5,56827,31508
PSB,PUNJAB & SIND BANK,02/07/2013,67.65,68.5,67,67.25,56973,30838
PSL,PSL LIMITED,02/07/2013,46.5,47.7,46.25,47.05,36963,21749
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED SCHEME,02/07/2013,362.25,369.9,362
.25,363.65,113,71
PTC,PTC INDIA LIMITED,02/07/2013,73.4,73.6,71.35,71.7,628585,288840
PTL,PTL ENTERPRISES LIMITED,02/07/2013,26.5,26.9,25.8,26.1,1454,1210
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION LIMITED,02/07/2013,54,54.9,51.7,51
.9,730,568
PUNJLLOYD,PUNJ LLOYD LTD,02/07/2013,50.5,51.95,50,50.9,2063298,677324
PURVA,PURAVANKARA PROJECTS LIMITED,02/07/2013,101.5,104.75,100.5,101.35,356353,1
8994
PVP,PVP VENTURES LTD,02/07/2013,6.55,6.55,6.55,6.55,29831,29831
PVR,PVR LIMITED,02/07/2013,256.95,271.7,255.25,260.95,119646,29319
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND (ETF),02/07/2013,1443.95,1450,
1437,1447.2,1373,1112
QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND (ETF),02/07/2013,611.5,613.2,609
.3,613.2,79,57
QUINTEGRA,QUINTEGRA SOLUTIONS LTD.,02/07/2013,1.3,1.5,1.3,1.45,10016,10000
RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,02/07/2013,1.7,1.85,1.65,1.75,10600,6700
RADICO,RADICO KHAITAN LTD,02/07/2013,145.35,145.9,143,144.7,110075,86891
RAINBOWPAP,RAINBOW PAPERS LIMITED,02/07/2013,82.7,82.7,81.2,82.35,37059,2970
RAINCOM,RAIN COMMODITIES LTD,02/07/2013,35.75,37.65,35.45,35.75,435508,288777
RAJESHEXPO,RAJESH EXPORTS LTD.,02/07/2013,130.1,131.4,124,124.6,194886,81359
RAJOIL,RAJ OIL MILLS LTD,02/07/2013,3.45,3.5,3.35,3.35,58004,30538
RAJPALAYAM,RAJAPALAYAM MILLS LTD,02/07/2013,239.25,239.95,232.75,238.95,18,8
RAJRAYON,RAJ RAYON LIMITED,02/07/2013,9.5,9.5,9.05,9.5,1005,1002
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,02/07/2013,42,43.35,41.8,42.15,9094,6
478
RAJTV,RAJ TELEVISION NETWORK LIMITED,02/07/2013,193,194.95,188.2,190.2,16516,746
5
RAJVIR,RAJVIR INDUSTRIES LIMITED,02/07/2013,76.2,82,76.2,78.25,312,182
RALLIS,RALLIS INDIA LTD,02/07/2013,126.25,138.9,126.25,135.8,834997,603394
RAMANEWS,RAMA NEWSPRI & PAPER LTD,02/07/2013,11.1,11.4,11,11.05,12328,5876
RAMCOIND,RAMCO INDUSTRIES LTD,02/07/2013,66,66,64.45,65.6,9237,7579
RAMCOSYS,RAMCO SYSTEMS LTD,02/07/2013,99.5,99.5,94.5,94.8,8332,5116
RAMKY,RAMKY INFRASTRUCTURE LIMITED,02/07/2013,93.8,97.3,88.25,89.25,210305,62060
RAMSARUP,RAMSARUP INDUSTRIES LIMITED,02/07/2013,4,4.7,3.8,4.25,10057,4801
RANASUG,RANA SUGARS LTD,02/07/2013,3.4,3.45,3,3.25,155687,95402

RANBAXY,RANBAXY LABS LTD,02/07/2013,436.5,443.9,435,436,604024,282526

RANEENGINE,RANE ENGINE VALVE LTD,02/07/2013,156.15,156.15,155.05,155.05,74,73
RANEHOLDIN,RANE HOLDINGS LIMITED,02/07/2013,187.05,189.7,185,185.1,1398,982
RANKLIN,RANKLIN SOLUTIONS LTD,02/07/2013,5.75,5.75,5.4,5.45,97508,52409
RASOYPR,RASOYA PROTEINS LTD,02/07/2013,103,103.8,102.45,103.45,30408,30408
RATNAMANI,RATNAMANI METALS & TUBES LIMITED,02/07/2013,135,136.5,134,135,6078,555
9
RAYMOND,RAYMOND LTD,02/07/2013,355.8,363.5,352.25,355.75,376310,54802
RBL,RANE BRAKE LINING LTD,02/07/2013,106,106,106,106,80,80
RBN,RELIANCE BROADCAST NETWORK LTD,02/07/2013,37.4,38.6,37.15,37.45,24703,15135
RCF,RASHTRIYA CHEMICALS & FER,02/07/2013,53.4,53.4,51.8,51.9,109459,56388
RCOM,RELIANCE COMMUNICATION VENTURES LTD,02/07/2013,78.05,78.4,74.65,75.3,115127
57,2470165
RECLTD,RURAL ELECTRIFICATION CORPORATION LTD,02/07/2013,253.35,255.25,249,251.65
,2387739,1047972
REDINGTON,REDINGTON (INDIA) LIMITED,02/07/2013,86,86,84.6,84.8,50054,45220
REFEX,REFEX REFRIGERANTS LTD,02/07/2013,2.65,2.75,2.65,2.75,5885,5885
REGENCERAM,REGENCY CERAMICS LTD.,02/07/2013,3.55,3.55,3.45,3.5,2349,1849
REIAGROLTD,REI AGRO LIMITED,02/07/2013,9.75,9.85,9.65,9.7,304309,201670
REISIXTEN,REI SIX TEN RETAIL LTD,02/07/2013,3.6,3.6,3.35,3.4,64030,59472
RELAXO,RELAXO FOOT LTD,02/07/2013,740.05,751,726,729.45,2096,1655
RELBANK,RELIANCE MUTUAL FUND -BANKING EXCHANGE TRADED FUND (ETF),02/07/2013,1278
,1278,1249,1249,4,3
RELCAPITAL,RELIANCE CAPITAL LTD,02/07/2013,458.8,462.9,442.1,443.65,3942012,7617
23
RELGOLD,RELIANCE MUTUAL FUND - GOLD EXCHANGE TRADED FUND,02/07/2013,2802.95,2814
.75,2800.5,2803.1,3368,2717
RELIANCE,RELIANCE INDUSTRIES LTD,02/07/2013,871.6,882,868.35,872.9,1952688,11402
05
RELIGARE,RELIGARE ENTERPRISES LIMITED,02/07/2013,290.9,294,288,289.95,2787,2118
RELIGAREGO,RELIGARE GOLD EXCHANGE TRADED FUND,02/07/2013,2990,2990,2970.5,2970.7
,46,25
RELINFRA,RELIANCE INFRASTRUCTURE LTD,02/07/2013,517.25,519.8,496.3,500.15,209095
5,493570
RELMEDIA,RELIANCE MEDIAWORKS LTD,02/07/2013,70,71.5,70,70.3,21463,21463
REMSONSIND,REMSONS INDUSTRIES LTD,02/07/2013,16.75,16.75,16.75,16.75,30,30
RENUKA,SHREE RENUKA SUGARS LTD,02/07/2013,30.05,30.35,29,29.45,7792632,1585845
REPRO,REPRO INDIA LIMITED,02/07/2013,189,191.8,188.55,189.2,14045,13573
RESPONIND,RESPONSIVE INDUSTRIES LTD,02/07/2013,94.1,94.7,89.55,92.8,29480,908
REVATHI,REVATHI EQUIPMENT LIMITED,02/07/2013,285,285,260,274.8,984,984
RICOAUTO,RICO AUTO INDUSTRIES LTD,02/07/2013,9.2,9.3,8.9,8.95,47774,35296
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE LIMITED,02/07/2013,426.5,427.65,411,414.
25,154113,28952
RJL,RENAISSANCE JEWELLERY LIMITED,02/07/2013,57,57,54.4,54.8,13812,8466
RKDL,RAVI KUMAR DISTILLERIES LTD,02/07/2013,12.9,12.9,12.1,12.15,3486,1164
RKFORGE,RAMKRISHNA FORGINGS LTD,02/07/2013,106.9,106.9,101.5,102.4,195,130
RMCL,RADHA MADHAV CORPORATION LIMITED,02/07/2013,2.85,2.85,2.85,2.85,2852,2852
RML,RANE (MADRAS) LIMITED,02/07/2013,135,135,129.5,129.5,4115,4072
RMMIL,RESURGERE MINES & MINERALS INDIA LTD,02/07/2013,1.15,1.15,1.05,1.15,147223
,81369
ROHITFERRO,ROHIT FERRO-TECH LIMITED,02/07/2013,26.7,27.05,26.45,26.5,14205,11317
ROHLTD,ROYAL ORCHID HOTELS LTD,02/07/2013,38.1,38.35,35.5,36.75,34538,24921
ROLTA,ROLTA INDIA LTD,02/07/2013,62.35,63,61.45,61.7,153825,70313
ROSSELLIND,ROSSELL INDIA LTD,02/07/2013,42.5,43,42.5,42.7,2018,1817
RPGLIFE,RPG LIFE SCIENCES LTD,02/07/2013,68,68,65.25,67.5,2546,1264
RPOWER,RELIANCE POWER LTD,02/07/2013,89.35,90.45,86.2,86.45,6276263,2167768
RPPINFRA,R.P.P INFRA PROJECTS LTD,02/07/2013,39.95,40,37.1,38,1374,679
RSSOFTWARE,R. S. SOFTWARE (INDIA) LIMITED,02/07/2013,148,154,147,149.65,31106,99
18
RSWM,RSWM LIMITED,02/07/2013,112,114.4,108.3,112.7,14665,7701

RSYSTEMS,R SYS INTERNATIONAL LTD,02/07/2013,229.8,229.85,229,229.2,1434,1365

RUBYMILLS,THE RUBY MILLS LTD,02/07/2013,295,295,277.7,279.65,1071,881
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,02/07/2013,23.4,23.4,23.35,23.4,1102,1102
RUCHIRA,RUCHIRA PAPERS LIMITED,02/07/2013,16.7,17.9,16,16.55,2257,2173
RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,02/07/2013,69.25,69.8,68,68.15,13677,9513
RUPA,RUPA & COMPANY LTD,02/07/2013,140.15,140.3,140,140,22,10
RUSHIL,RUSHIL DECOR LTD,02/07/2013,231,233,228.15,230.55,161134,90650
SABERORGAN,SABERO ORGANICS GUJARAT LTD,02/07/2013,95.7,95.9,90,91.5,6124,4877
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK LIMITED,02/07/2013,91.7,91.95,89.
8,90,6733,923
SADBHAV,SADBHAV ENGINEERING LIMITED,02/07/2013,119.05,123.5,118.5,120.25,510588,
505784
SAGCEM,SAGAR CEMENTS LIMITED,02/07/2013,245,247.9,237.9,237.9,537,150
SAHPETRO,SAH PETROLEUMS LIMITED,02/07/2013,24.7,25.85,24.3,24.9,2613,1819
SAIL,STEEL AUTHORITY OF INDIA,02/07/2013,82.4,83.9,82.15,83.5,2779448,604677
SAKHTISUG,SAKTHI SUGARS LTD,02/07/2013,24.7,24.9,23.75,23.85,31884,18336
SAKSOFT,SAKSOFT LIMITED,02/07/2013,45.75,46,44.65,44.65,26982,25922
SAKTHIFIN,SAKTHI FINANCE LTD,02/07/2013,12.7,13.05,12.7,13.05,241,241
SAKUMA,SAKUMA EXPORTS LIMITED,02/07/2013,12.2,12.2,12.2,12.2,40,40
SALORAINTL,SALORA INTERNATIONAL LTD,02/07/2013,19,19,18.35,18.85,938,938
SALSTEEL,S.A.L. STEEL LTD.,02/07/2013,3.15,3.3,3.15,3.2,6355,5779
SAMBANDAM,SAMBANDAM SPINNING LTD,02/07/2013,80.2,86,80.2,83.4,4208,8
SAMTEL,SAMTEL COLOR LTD,02/07/2013,2.55,2.6,2.5,2.6,5927,5927
SANDESH,THE SANDESH LIMITED,02/07/2013,341.15,357,320.05,326.05,766,125
SANGAMIND,SANGAM (INDIA) LTD,02/07/2013,50.5,51.85,49.5,49.65,13179,7111
SANGHIIND,SANGHI INDUSTRIES LTD,02/07/2013,20.7,20.95,19,19.45,22369,14514
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING LTD,02/07/2013,34.3,34.3,32.6,32.85,5
440,4211
SANGHVIMOV,SANGHVI MOVERS LIMITED,02/07/2013,88.35,89.55,85.75,86.05,7698,5816
SANOFI,SANOFI INDIA LTD,02/07/2013,2260,2295,2260,2267.15,7282,7259
SANWARIA,SANWARIA AGRO OILS LIMITED,02/07/2013,34.4,35.5,34.1,34.35,106800,60437
SARDAEN,SARDA ENERGY & MINERALS LTD,02/07/2013,125.55,127.9,125.55,126.7,4380,30
63
SAREGAMA,SAREGAMA INDIA LIMITED,02/07/2013,76,79.85,74.3,75.15,35041,5406
SARLAPOLY,SARLA PERFORMANCE FIBERS LIMITED,02/07/2013,178,184.35,171.25,181.75,2
915,2071
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES LIMITED,02/07/2013,124.15,126,124.15,12
5.4,15328,9966
SATHAISPAT,SATHAVAHANA ISPAT LIMITED,02/07/2013,49.7,49.7,46.55,47.15,2585,2298
SATYAMCOMP,SATYAM COMPUTER SERVICES,02/07/2013,116.45,120,116.45,118.95,2787046,
1541598
SAVERA,SAVERA INDUSTRIES LTD,02/07/2013,49.7,52.65,46,49.75,14001,9843
SAYAJIHOTL,SAYAJI HOTELS LTD,02/07/2013,124,124,118.55,118.85,2898,1685
SBBJ,STATE BANK OF BIK & JAIPU,02/07/2013,461.25,466,455.5,462.2,31519,14581
SBIGETS,SBI MF-SBI GOLD ETS-GO,02/07/2013,2953,2967.75,2950.15,2951.8,5911,4285
SBIN,STATE BANK OF INDIA,02/07/2013,2334,2364,2320.15,2326.6,1376053,297688
SBT,STATE BANK OF TRAVANCORE,02/07/2013,566.15,571.9,561,564.05,11207,6229
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,02/07/2013,86.85,87.25,85.65,86.55,33835,2678
5
SCI,SHIPPING CORP OF INDIA LT,02/07/2013,53.2,53.45,52.55,52.7,118933,82696
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION LIMITED,02/07/2013,7
6.3,76.3,73.5,73.85,5342,3758
SEINV,S.E. INVESTMENTS LIMITED,02/07/2013,390.35,390.35,386.95,387.1,44792,656
SELAN,SELAN EXPLO. TECH LTD,02/07/2013,310.5,314.05,303.45,305.2,11300,7106
SELMCL,SEL MANUFACTURING COMPANY LIMITED,02/07/2013,3.95,3.95,3.8,3.85,337361,25
2592
SEPOWER,S.E. POWER LTD,02/07/2013,17.5,18,17,17.35,7035,5476
SERVALL,SERVALAKSHMI PAPER LTD,02/07/2013,3.9,4,3.5,3.65,9201,4385
SESAGOA,SESA GOA LTD,02/07/2013,178.2,179,172,174.4,1985069,803511
SESHAPAPER,SESHASAYEE PAPER & BOARDS,02/07/2013,225.5,232,225,232,110,109

SEZAL,SEZAL GLASS LTD,02/07/2013,6.7,7.4,6.3,7,614,602

SGJHL,SHREE GANESH JEWELLERY HOUSE LTD,02/07/2013,112.75,115.9,111.5,114.2,10998
6,19959
SGL,SHIVALIK GLOBAL LIMITED,02/07/2013,2.6,2.65,2.6,2.65,153,153
SHAHALLOYS,SHAH ALLOYS LIMITED,02/07/2013,7.2,7.25,7,7,1675,1625
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,02/07/2013,62.95,62.95,60.75,61.05,8815,6390
SHALPAINTS,SHALIMAR PAINTS LTD,02/07/2013,122.9,124.95,122,123.6,23107,17043
SHANTIGEAR,SHANTHI GEARS LTD,02/07/2013,63,64,61.7,62.25,1122810,1116511
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,02/0
7/2013,129.95,129.95,127.25,129.95,112,112
SHARONBIO,SHARON BIO-MEDICINE LTD,02/07/2013,361.05,361.05,355,356.2,5587,480
SHARRESLTD,SHARYANS RESOURCES LTD,02/07/2013,50,52,48.1,50.95,154,150
SHASUNPHAR,SHASUN PHARMACEUTICALS LTD,02/07/2013,105.8,106.95,94.75,98.45,400945
,109020
SHILPAMED,SHILPA MEDICARE LTD,02/07/2013,271.4,279.55,264,265.1,1715,1569
SHILPI,SHILPI CABLE TECH LTD,02/07/2013,17.2,18,16.55,17.45,22416,16276
SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,02/07/2013,77.95,77.95,72,72.65,1047,1047
SHIV-VANI,SHIV-VANI OIL & GAS EXPLORATION SERVICES LIMITED,02/07/2013,59,60.9,58
.1,59.55,163176,108898
SHIVAMAUTO,SHIVAM AUTO.LTD,02/07/2013,88.5,89.7,88.1,89.35,285,210
SHIVTEX,SHIVA TEXYARN LIMITED,02/07/2013,28.5,29.9,28.5,29.05,152,150
SHLAKSHMI,SHRI LAKSHMI COTSYN LIMITED,02/07/2013,70.45,70.9,66.8,69.55,18768,119
94
SHOPERSTOP,SHOPPERS STOP LIMITED,02/07/2013,421.55,428.8,419,422.75,9807,4663
SHREEASHTA,SHREE ASHTAVINAYAK CINE VISION LIMITED,02/07/2013,2.2,2.25,2.2,2.2,41
3036,413036
SHREECEM,SHREE CEMENTS LTD,02/07/2013,4404,4589,4404,4482.2,10226,6684
SHREERAMA,SHREE RAMA MULTI TECH LTD,02/07/2013,6.1,6.35,5.85,6.2,25078,18264
SHRENUJ,SHRENUJ & CO LTD,02/07/2013,62.4,62.5,61,61.3,2021,1391
SHREYANIND,SHREYANS INDUSTRIES LTD,02/07/2013,22.95,22.95,22.75,22.85,2,1
SHREYAS,SHREYAS SHIPPING & LOGIST,02/07/2013,28.65,28.65,26.15,26.7,1635,1127
SHRIRAMCIT,SHRIRAM CITYUNI FIN.LTD.,02/07/2013,1120,1121,1115,1117.5,2899,2882
SHRIRAMEPC,SHRIRAM EPC LTD,02/07/2013,68.35,71.45,67.5,68.05,5484,3796
SHYAMTEL,SHYAM TELECOM LIMITED,02/07/2013,24.5,26,23.25,24.8,828,780
SICAGEN,SICAGEN INDIA LTD,02/07/2013,14.9,15.1,14.9,14.95,3968,3672
SICAL,SICAL LOGISTICS LIMITED,02/07/2013,74.25,75.65,67.25,69.2,118803,30952
SIEMENS,SIEMENS LTD,02/07/2013,625,629.85,619,620.6,112537,53662
SIGNETIND,SIGNET INDUSTRIES LTD,02/07/2013,239.25,243,233.95,235.8,23293,3772
SIL,STANDARD INDUSTRIES LTD.,02/07/2013,15.7,16.65,15.55,16.05,8076,8076
SIMBHSUGAR,SIMBHAOLI SUGARS LIMITED,02/07/2013,25.95,25.95,24,24.3,4188,2797
SIMPLEX,SIMPLEX PROJECTS LIMITED,02/07/2013,38.15,40.8,35.55,36.75,3299,2911
SIMPLEXCAS,SIMPLEX CASTINGS LTD,02/07/2013,51.95,52,51.95,52,100,0
SIMPLEXINF,SIMPLEX INFRASTRUCTURES LIMITED,02/07/2013,180.95,181,170.9,171.75,28
09,2387
SINTEX,SINTEX INDUSTRIES LTD,02/07/2013,62,63.4,60.5,61.15,2597691,544564
SIRPAPER,SIRPUR PAPER MILLS LTD,02/07/2013,32.05,33.5,32.05,32.35,2276,2276
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,02/07/2013,6.75,6.75,6.5,6.6,789,687
SITICABLE,SITI CABLE NETWORK LTD,02/07/2013,25.3,26.1,25,25.25,291087,191369
SIYSIL,SIYARAM SILK MILLS LIMITED,02/07/2013,290,290,273.15,280.6,1378,703
SJVN,SJVN LTD,02/07/2013,21.5,21.65,21.25,21.35,123370,81365
SKFINDIA,SKF INDIA LTD,02/07/2013,572,572.4,563,568.15,144511,144382
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA) LTD.,02/07/2013,6.25,6.25,5.75,6,1327
7,10458
SKSMICRO,SKS MICROFINANCE LTD,02/07/2013,147,148.5,140.3,141.45,306259,117444
SKUMARSYNF,S KUMARS NATIONWIDE LTD,02/07/2013,10.8,10.95,10.75,10.8,2761820,1770
233
SMARTLINK,SMARTLINK NETWORK SYSTEMS LTD,02/07/2013,54.5,55.9,54.5,54.8,11555,115
05
SMLISUZU,SML ISUZU LTD,02/07/2013,390,410,390,402.3,455,197
SMOBILITY,S MOBILITY LTD,02/07/2013,32.8,32.95,30.35,32,1319,1179

SMPL,SUJANA METAL PRODUCTS LTD,02/07/2013,4.35,4.35,3.95,3.95,226612,226612

SMSPHARMA,SMS PHARMACEUTICALS LIMITED,02/07/2013,192.1,195,192.1,194.25,278,199
SOBHA,SOBHA DEVELOPERS LIMITED,02/07/2013,426.75,435,422.9,431.9,251426,211455
SOFTTECHGR,SOFTWARE TECHNOLOGY GROUP INTERNATIONAL LIMITED,02/07/2013,3.3,3.3,2.
75,2.9,6715,5076
SOLARINDS,SOLAR INDUSTRIES INDIA LIMITED,02/07/2013,1065,1078.9,1058,1069.25,634
1,759
SOMANYCERA,SOMANY CERAMICS LIMITED,02/07/2013,82,84.95,82,82.9,2907,2907
SOMATEX,SOMA TEXTILES & INDUST LT,02/07/2013,4.5,4.5,4.1,4.1,3222,2210
SONASTEER,SONA KOYO STEERING SYSTEMS LTD.,02/07/2013,12.2,12.25,11.8,11.9,49173,
29721
SONATSOFTW,SONATA SOFTWARE LTD,02/07/2013,24.45,24.45,23.15,23.3,31354,25607
SOTL,SAVITA OIL TECHNOLOGIES LTD,02/07/2013,510.1,512,506.1,510,556,491
SOUISPAT,SOUTHERN ISPAT AND ENERGY LTD,02/07/2013,8.95,9.35,8.9,9.35,326668,3266
68
SOUTHBANK,THE SOUTH INDIAN BANK LTD,02/07/2013,26.4,27.15,26.2,26.7,2276207,1341
466
SPANCO,SPANCO LTD,02/07/2013,24.9,24.9,21.8,22,12167,9505
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY LIMITED,02/07/2013,118.65,119.2,115.2
,116.2,167973,50
SPECIALITY,SPECIALITY RESTAURANTS LTD,02/07/2013,175.05,180,173,173.75,230108,14
2078
SPECTACLE,SPECTACLE INDUSTRIES LTD,02/07/2013,2.25,2.4,2.25,2.4,2201,2101
SPENTEX,SPENTEX INDUSTRIES LTD,02/07/2013,5.2,5.55,5.05,5.05,3532,1970
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION LTD.,02/07/2013,16.8,17.1,16
,16.15,91373,91373
SPMLINFRA,SPML INFRA LTD,02/07/2013,57.6,59.95,57.6,57.85,673,661
SPYL,SHEKHAWATI POLY-YARN LTD,02/07/2013,48.15,49,48.15,49,560,560
SREINFRA,SREI INFRASTRUCTURE FINANCE LTD,02/07/2013,36.35,36.95,35.6,36.15,45061
8,223590
SRF,SRF LTD,02/07/2013,193.05,195.7,192.05,194.35,7455,4305
SRGINFOTEC,SRG INFOTEC (INDIA) LTD.,02/07/2013,0.35,0.35,0.3,0.3,4018,3016
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO LIMITED,02/07/2013,53.05,53.05,52.5
,52.5,201,201
SRSLTD,SRS LIMITED,02/07/2013,42.2,43,40.05,41.15,125755,10296
SRTRANSFIN,SHRIRAM TRANSPORT FIN CO.,02/07/2013,771.95,780,765,774.15,197651,107
535
SSWL,STEEL STRIPS WHEELS LIMITED,02/07/2013,173.9,177.8,172.25,173.15,1582,727
STAR,STRIDES ARCOLAB LTD.,02/07/2013,1052,1056,866.6,916.4,3671738,825551
STARPAPER,STAR PAPER MILLS LTD,02/07/2013,11.75,11.75,11.75,11.75,52,52
STCINDIA,THE STATE TRADING CORPN,02/07/2013,203.6,206.15,196.1,198.1,33628,14882
STEL,STEL HOLDINGS LTD,02/07/2013,11.75,12.45,11.65,11.95,16102,12030
STER,STERLITE INDS (IND) LTD,02/07/2013,107,107.35,102.8,104.6,10358093,5836511
STERLINBIO,STERLING BIOTECH LTD,02/07/2013,5.5,5.7,5.45,5.6,71905,71905
STERTOOLS,STERLING TOOLS LIMITED,02/07/2013,100,100.6,99,100,1572,1167
STINDIA,STI INDIA LTD,02/07/2013,17.5,17.55,17.5,17.5,359,359
STOREONE,STORE ONE RETAIL INDIA LTD,02/07/2013,40.05,41.95,40.05,40.1,19696,1969
6
STRTECH,STERLITE TECHNOLOGIES LTD,02/07/2013,30.85,31.1,30.2,30.45,229518,115409
STYABS,STYROLUTION ABS (INDIA) LTD,02/07/2013,645,653.9,623,651.3,406,366
SUBEX,SUBEX AZURE LIMITED,02/07/2013,11.4,11.7,11.15,11.4,137424,109139
SUBROS,SUBROS LIMITED,02/07/2013,26.8,27.4,26.5,26.6,7284,5169
SUDAR,SUDAR GARMENTS LTD,02/07/2013,164,165.25,159.5,161.95,66505,46095
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES LTD,02/07/2013,417,417,401.05,407.15,32
2,260
SUJANATOW,SUJANA TOWER LTD,02/07/2013,4.55,4.55,4.3,4.3,280414,280414
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES LTD,02/07/2013,1.8,1.8,1.75,1.75,96548,543
13
SUMEETINDS,SUMEET INDUSTRIES LTD,02/07/2013,20.35,21.05,20.35,20.5,4016,3210
SUMMITSEC,SUMMIT SECURITIES LTD,02/07/2013,69,71.6,69,70.65,436,415

SUNCLAYLTD,SUNDARAM CLAYTON LTD,02/07/2013,356.1,362.9,355.05,356.15,818,382

SUNDARAM,SUNDARAM MULTI PAP LIMITED,02/07/2013,20.35,20.5,20,20.2,30318,30318
SUNDARMFIN,SUNDARAM FINANCE LTD,02/07/2013,477.95,493,468.15,469.95,12695,9470
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,02/07/2013,144.05,144.6,140,140.85,1224,8
12
SUNDRMFAST,SUNDARAM FASTENERS LTD,02/07/2013,52.4,52.5,50.7,50.85,71392,36397
SUNFLAG,SUNFLAG IRON AND STEEL CO,02/07/2013,22.45,22.55,22.45,22.5,8186,7886
SUNILHITEC,SUNIL HITECH ENGR. LTD,02/07/2013,70.8,71.5,67,67.55,30265,13344
SUNPHARMA,SUN PHARMACEUTICALS IND.,02/07/2013,746,754.75,745.05,749.5,809800,638
991
SUNTECK,SUNTECK REALTY LTD,02/07/2013,492,504.4,475,487.7,11126,3084
SUNTV,SUN TV LIMITED,02/07/2013,479.95,479.95,465.65,467.25,979628,451550
SUPER,SUPER SALES INDIA LTD,02/07/2013,224.15,232,224.15,229.3,2230,1318
SUPERSPIN,SUPER SPINNING MILLS LTD,02/07/2013,7,7.35,6.85,7.15,3790,3083
SUPPETRO,SUPREME PETROCHEMICALS LT,02/07/2013,65.65,66.6,64.35,64.7,18990,12999
SUPRAJIT,SUPRAJIT ENGINEERING LIMITED,02/07/2013,33.4,34.85,32.5,33.65,59711,548
87
SUPREMEIND,SUPREME INDUSTRIES LTD,02/07/2013,317,319.9,316.05,319,69417,61140
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA LIMITED,02/07/2013,203.95,209,199.55,200
.3,10828,9368
SUPREMETEX,SUPREME TEX MART LTD,02/07/2013,8.6,8.6,8.6,8.6,15000,15000
SURANACORP,SURANA CORPORATION LTD,02/07/2013,66.9,67.05,66.9,67.05,417,396
SURANAIND,SURANA INDUSTRIES LIMITED,02/07/2013,147.75,147.75,135,135.15,93,47
SURANAT&P,SURANA TELECOM AND POWER LTD,02/07/2013,18,18,17.2,17.95,13281,11573
SURANAVEL,SURANA VENTURES LTD,02/07/2013,35,35,33.05,34.7,238,238
SURYAJYOTI,SURYAJYOTI SPINNING MILLS LIMIED,02/07/2013,11.5,12.1,11.5,11.5,1959,
1857
SURYALAXMI,SURYALAKSHMI COTTON MILLS LIMITED,02/07/2013,71.5,72.85,69.7,70.75,64
527,63684
SURYAPHARM,SURYA PHARMACEUTICAL LTD.,02/07/2013,1.65,1.65,1.55,1.6,58016,41122
SURYAROSNI,SURYA ROSHNI LTD,02/07/2013,82,82.45,78.1,78.7,148502,44399
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES LIMITED,02/07/2013,216.05,217,216.05,21
7,64,64
SUVEN,SUVEN LIFE SCIENCES LIMITED,02/07/2013,26,26,24.9,25,137498,107545
SUZLON,SUZLON ENERGY LTD.,02/07/2013,26.45,26.7,25.3,25.5,44966453,8967386
SWANENERGY,SWAN ENERGY LTD,02/07/2013,135,138,132.6,135.4,128784,53076
SWARAJENG,SWARAJ ENGINES LTD,02/07/2013,477.05,480,467.1,469.8,4188,3638
SWELECTES,SWELECT ENERGY SYSTEMS LTD,02/07/2013,156.95,156.95,151.2,153.55,3463,
2536
SYMPHONY,SYMPHONY LTD,02/07/2013,370.55,376,365.3,370.3,20865,16081
SYNCOM,SYNCOM HEALTHCARE LTD,02/07/2013,25.7,26,24,24.05,143333,97662
SYNDIBANK,SYNDICATE BANK,02/07/2013,131,132.7,128.45,129.65,1025235,121911
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I) LTD,02/07/2013,21.45,21.45,21.45,21
.45,100,100
TAJGVK,TAJ GVK HOTELS & RESORTS,02/07/2013,67.95,67.95,67,67,16902,16657
TAKE,TAKE SOLUTIONS LIMTED,02/07/2013,29.1,29.15,27.15,27.65,9036,5270
TAKSHEEL,TAKSHEEL SOLUTIONS LTD,02/07/2013,9,9,8.25,8.65,44945,42009
TALBROAUTO,TALBROS AUTO. COMP. LTD,02/07/2013,39,39,38.85,38.85,1164,1164
TALWALKARS,TALWALKARS BETTER VALUE FITNESS LTD,02/07/2013,173.35,174.75,170,170.
55,43015,18845
TANFACIND,TANFAC INDUSTRIES LIMITED,02/07/2013,15.6,17,15.5,15.95,1051,1051
TANLA,TANLA SOLUTIONS LIMITED,02/07/2013,5.3,5.3,5.1,5.1,69230,43183
TANTIACONS,TANTIA CONSTRUCTIONS LTD,02/07/2013,39.25,40.1,38.8,39.6,24065,15564
TARAJEWELS,TAR AJEWELS,02/07/2013,214.45,215,208,208.15,5827,3883
TARAPUR,TARAPUR TRANSFORMERS LTD,02/07/2013,12.75,13.55,12.55,13.4,4205,3703
TARMAT,TARMAT LTD,02/07/2013,16.55,17.35,16.55,16.55,375,369
TATACHEM,TATA CHEMICALS LTD,02/07/2013,353.55,364.9,347,363.4,634219,341419
TATACOFFEE,TATA COFFEE LIMITED,02/07/2013,1515,1525.1,1490.4,1498.8,49883,10807
TATACOMM,TATA COMMUNICATIONS LIMITED,02/07/2013,229.05,229.7,224,224.9,81694,218
16

TATAELXSI,TATA ELXSI (I) LTD,02/07/2013,215,217.25,213.25,214.5,16010,8224

TATAGLOBAL,TATA GLOBAL BEVERAGES LTD,02/07/2013,142.25,148,142,144.85,3760231,11
44808
TATAINVEST,TATA INVESTMENT CORP LTD,02/07/2013,452.25,453.25,450,450,4545,3511
TATAMETALI,TATA METALIKS LTD,02/07/2013,58.4,58.4,55.65,56.2,39139,13425
TATAMOTORS,TATA MOTORS LTD.,02/07/2013,285.4,290.8,285.3,288.6,5701559,2527581
TATAMTRDVR,TATA MOTORS DVR A ORD,02/07/2013,164.9,166.9,163.3,164.65,1697290,110
7302
TATAPOWER,TATA POWER CO LTD,02/07/2013,99,99.3,96.6,96.95,3426695,2475606
TATASPONGE,TATA SPONGE IRON LTD,02/07/2013,305.3,310,301.15,305.05,3885,2473
TATASTEEL,TATA IRON AND STEEL CO LT,02/07/2013,397.5,398,389.6,390.4,2676047,920
316
TBZ,TRIB BHIMJI ZAVERI LTD,02/07/2013,230.65,230.65,214.9,214.9,344004,112303
TCI,TRANSPORT CORPN OF INDIA,02/07/2013,68,69.25,64.5,67.8,51836,29349
TCIDEVELOP,TCI DEVELOPERS LTD,02/07/2013,167.9,167.9,161.3,164.5,473,443
TCIFINANCE,TCI FINANCE LIMITED,02/07/2013,31.5,31.75,26.55,27.95,19208,11119
TCPLTD,TCP LTD,02/07/2013,311.5,311.5,311.5,311.5,1,1
TCS,TATA CONSULTANCY SERV LT,02/07/2013,1361,1390,1361,1387.15,1306391,1013478
TDPOWERSYS,TD POWER SYSTEMS LTD,02/07/2013,249,252.95,242.55,250.6,8693,6883
TECHM,TECH MAHINDRA LIMITED,02/07/2013,980.15,1004.85,975,989.9,728181,337667
TECHNO,TECHNO ELECTRIC & ENGINEERING COMPANY LTD,02/07/2013,187,189,184.7,186.15
,11072,9890
TECHNOFAB,TECHNOFAB ENGINEERING LTD,02/07/2013,114.5,115.45,112,112.45,1392,1331
TECPRO,TECPRO SYSTEMS LTD,02/07/2013,146.15,147.8,142.2,143.4,4961,4541
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS LTD,02/07/2013,33.3,33.3,31.9,32,5818
3,46831
TEXMOPIPES,TEXMO PIPES AND PRODUCTS LTD,02/07/2013,8.55,8.55,8.15,8.25,8599,6742
TEXRAIL,TEXMACO RAIL & ENGINEERING LTD,02/07/2013,63.1,63.8,62.7,63.3,133362,125
902
TFCILTD,TOURISM FINANCE CORP. OF,02/07/2013,23.8,24.25,23.75,23.85,11255,10286
TFL,TRANSWARRANTY FINANCE LIMITED,02/07/2013,8.75,9.1,8.7,9.1,870,870
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,02/07/2013,270,271.5,265.05,267.2,2849,2849
THEBYKE,THE BYKE HOSPITALITY LTD,02/07/2013,204.3,204.4,201.9,201.95,93563,17683
THEMISMED,THEMIS MEDICARE LIMITED,02/07/2013,66.05,67.5,64.85,65,3926,3509
THERMAX,THERMAX LTD,02/07/2013,579.05,584.8,577,582,58841,56242
THINKSOFT,THINKSOFT GLOBAL SERVICES LTD,02/07/2013,83.1,87.2,82.6,83.55,94164,22
553
THIRUSUGAR,THIRU AROORAN SUGARS LIMITED,02/07/2013,68.95,69,66,66,622,503
THOMASCOOK,THOMAS COOK (INDIA) LTD,02/07/2013,55.3,55.95,53.55,53.85,43692,22155
THOMASCOTT,THOMAS SCOTT (INDIA) LTD,02/07/2013,10,10.65,10,10.15,63,63
TI,TILAKNAGAR INDUSTRIES LTD,02/07/2013,73.8,74.85,72.2,74.3,336469,151354
TIDEWATER,TIDE WATER OIL CO. (INDIA) LIMITED,02/07/2013,8012,8076,7912,7995.05,4
33,333
TIIL,TECHNOCRAFT INDUSTRIES (INDIA) LIMITED,02/07/2013,76.1,76.1,72.6,72.8,374,3
73
TIJARIA,TIJARIA POLYPIPES LTD,02/07/2013,7.85,7.85,7.35,7.4,7682,4061
TIL,TIL LTD,02/07/2013,195,196.2,190,191.05,1717,1447
TIMBOR,TIMBOR HOME LTD,02/07/2013,53.25,53.8,50.5,50.75,134354,114829
TIMESGTY,TIMES GUARANTY LIMITED,02/07/2013,28.95,28.95,26.6,26.6,1180,900
TIMETECHNO,TIME TECHNOPLAST LIMITED,02/07/2013,48.4,48.4,46.8,47.2,3096,2232
TIMKEN,TIMKEN INDIA LIMITED,02/07/2013,176.55,178.5,170.1,171.2,35397,22691
TINPLATE,THE TINPLATE CO. (I) LTD,02/07/2013,48.7,49.25,48.2,48.4,17860,13760
TIPSINDLTD,TIPS INDUSTRIES LIMITED,02/07/2013,86.7,86.7,80.1,83.9,4952,2362
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,02/07/2013,119.65,119.65,115.5,115.95,15686,
8147
TITAN,TITAN INDUSTRIES LTD,02/07/2013,277,278.6,260.6,263,3994552,2493119
TNPETRO,TAMILNADU PETROPRODUCTS LTD,02/07/2013,11.75,12,11.75,11.9,3716,3563
TNPL,TAMILNADU NEWSPRT & PAPER,02/07/2013,101.1,101.5,99.9,100.65,10911,9626
TNTELE,TAMILNADU TELECOMMUNICATION LTD,02/07/2013,3.5,3.5,3.5,3.5,1,1
TODAYS,TODAYS WRITING PRODUCTS LIMITED,02/07/2013,2.8,2.8,2.6,2.75,3151,2550

TORNTPHARM,TORRENT PHARMACEUTICALS L,02/07/2013,681,694,672.35,683.45,30927,2873

0
TORNTPOWER,TORRENT POWER LTD,02/07/2013,171.85,173.9,168.6,169.35,58557,32146
TREEHOUSE,TREE HOUSE EDUCATION LTD,02/07/2013,265,265.45,253.05,255.05,34365,195
77
TRENT,TRENT LTD,02/07/2013,1151.5,1168,1130,1137.5,2595,1585
TRF,TRF LTD,02/07/2013,204.95,208.85,200.1,201.25,13349,6908
TRICOM,TRICOM INDIA LIMITED,02/07/2013,2.8,2.8,2.7,2.75,5136,3224
TRIDENT,TRIDENT LTD,02/07/2013,9.45,9.6,9.15,9.25,14263,11323
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,02/07/2013,9.2,9.35,9.2,9.35,518,493
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA) LIMITED,02/07/2013,115.95,116.8,114.6,1
15.1,6298,4150
TRITURBINE,TRIVENI TURBINE LTD,02/07/2013,55.15,55.55,54.5,54.6,64174,52266
TRIVENI,TRIVENI ENGG. & INDS. LTD,02/07/2013,17.6,17.95,17.2,17.4,346411,152322
TTKHEALTH,TTK HEALTHCARE LTD,02/07/2013,508,508,494.05,496.9,10261,5023
TTKPRESTIG,TTK PRESTIGE LTD,02/07/2013,3450,3497.3,3411.6,3479.3,30326,8301
TTL,T T LIMITED,02/07/2013,23.5,24,23.5,23.75,4072,4072
TTML,TATA TELESERV(MAHARASTRA),02/07/2013,11.7,11.75,11.35,11.45,492105,344727
TUBEINVEST,TUBE INVESTMENTS OF INDIA,02/07/2013,177.95,177.95,170.5,171.45,34939
,21453
TULIP,TULIP IT SERVICES LIMITED,02/07/2013,16.6,16.6,15.65,15.65,287408,242402
TULSI,TULSI EXTRUSIONS LTD,02/07/2013,7,7.15,6.9,6.95,6759,6373
TULSYAN,TULSYAN NEC LTD,02/07/2013,35.25,37.45,35.25,37.45,16,0
TV18BRDCST,TV18 BROADCAST LTD,02/07/2013,34.3,34.55,33,33.4,3450967,1855961
TVSELECT,TVS ELECTRONICS LTD,02/07/2013,17.1,17.5,16.8,16.8,1193,778
TVSMOTOR,TVS MOTOR COMPANY LTD,02/07/2013,41.2,41.6,40.25,40.35,365719,183266
TVSSRICHAK,TVS SRICHAKRA LIMITED,02/07/2013,254,258,237,247.5,2069,1030
TVTODAY,TV TODAY NETWORK LTD,02/07/2013,70.9,75.25,68.25,69.4,186292,119988
TWILITAKA,TWILIGHT LITAKA PHARMA LTD,02/07/2013,9.6,10.2,9.55,9.9,9384,6854
TWL,TITAGARH WAGONS LTD,02/07/2013,316.8,320.5,305.6,306.8,41812,23833
UBENGG,UB ENGINEERING LTD,02/07/2013,28.8,28.8,27.25,27.6,16645,9628
UBHOLDINGS,UNITED BREWERIES (HOLDINGS) LTD,02/07/2013,91.5,92.5,85,86,1471083,36
5760
UBL,UNITED BREWERIES LTD,02/07/2013,787,788.75,747.05,766.55,584244,129019
UCALFUEL,UCAL FUEL SYSTEMS LTD,02/07/2013,65,65.1,63.5,63.6,7702,6326
UCOBANK,UCO BANK,02/07/2013,68.25,69,66.9,67.75,1721271,340525
UFLEX,UFLEX LIMITED,02/07/2013,87.75,90.85,87.25,87.9,232242,70936
UGARSUGAR,THE UGAR SUGAR WORKS LTD,02/07/2013,13.2,13.3,12.5,13.05,15349,11580
ULTRACEMCO,ULTRATECH CEMENT LIMITED,02/07/2013,1962.65,1975,1908.15,1921.3,21192
8,153337
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS LTD,02/07/2013,8.05,8.1,7.85,7.95,4809
,4809
UNICHEMLAB,UNICHEM LABORATORIES LTD,02/07/2013,185.3,186.1,182.3,182.5,16164,138
70
UNIENTER,UNIPHOS ENTERPRISES LTD,02/07/2013,22.3,22.55,21.95,22.4,705,653
UNIONBANK,UNION BANK OF INDIA,02/07/2013,239,241.95,231.6,232.7,1646387,635021
UNIPHOS,UNITED PHOSPHOROUS LTD,02/07/2013,127.65,129.5,125,127.55,1161779,544608
UNIPLY,UNIPLY INDUSTIRES LIMITED,02/07/2013,8.4,8.4,7.4,7.45,368,272
UNITECH,UNITECH LTD,02/07/2013,36.55,36.75,35.1,35.65,33203985,7342481
UNITEDBNK,UNITED BANK OF INDIA,02/07/2013,68.5,68.95,67.2,68.7,267182,116061
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO LTD,02/07/2013,207.5,215,207.5,213.9
5,202,101
UNITY,UNITY INFRAPROJECTS LIMITED,02/07/2013,39.55,39.55,37.85,37.95,96344,63864
UNIVCABLES,UNIVERSAL CABLES LTD,02/07/2013,39.15,39.5,38.3,38.35,306,301
UPERGANGES,UPPER GANGES SUGAR & INDS,02/07/2013,41.55,41.6,41.55,41.55,100,100
USHAMART,USHA MARTIN LTD.,02/07/2013,29.7,29.9,28.8,28.95,137374,128858
USHERAGRO,USHER AGRO LTD,02/07/2013,61.8,61.8,59.5,59.5,33021,2045
UTTAMSTL,UTTAM GALVA STEELS LTD,02/07/2013,105.95,106.2,98.3,99.1,618155,124011
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,02/07/2013,22.25,22.6,21.75,21.85,8663,5445
V2RETAIL,V2 RETAIL LTD,02/07/2013,12,12.45,11.7,11.8,19139,19139

VADILALIND,VADILAL INDUSTRIES LTD,02/07/2013,211.1,215.8,207.15,208.65,32836,594

2
VAIBHAVGBL,VAIBHAV GLOBAL LTD,02/07/2013,113.3,114.05,107.8,108,3277,3277
VAKRANSOFT,VAKRANGEE SOFTWARES LIMITED,02/07/2013,66.95,67,66,66.5,74701,58848
VALECHAENG,VALECHA ENGINEERING LIMITED,02/07/2013,51.55,51.75,50.05,50.65,10360,
5104
VALUEIND,VALUE INDUSTRIES LTD,02/07/2013,11.8,11.8,11.2,11.4,1978,1404
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,02/07/2013,11.75,11.8,11.75,11.75,10654,106
54
VARDMNPOLY,VARDHMAN POLYTEX LTD.,02/07/2013,68.6,68.65,58.6,65.25,50635,37882
VARUN,VARUN INDUSTRIES LIMITED,02/07/2013,16,16,15.2,15.5,17163,17163
VARUNSHIP,VARUN SHIPPING LTD,02/07/2013,14.15,14.55,13.7,14.3,262114,64202
VASCONEQ,VASCON ENGINEERS LTD,02/07/2013,48,48,47.3,47.35,17,9
VASWANI,VASWANI INDUSTRIES LTD,02/07/2013,4.25,4.6,4.25,4.6,1355,1355
VENKEYS,VENKY'S (INDIA) LIMITED,02/07/2013,482.25,483.8,442.2,447.2,491723,61028
VENUSREM,VENUS REMEDIES LIMITED,02/07/2013,251.4,253,245,247.45,17976,7591
VESUVIUS,VESUVIUS INDIA LTD,02/07/2013,330,336.95,330,332.25,3361,3252
VGUARD,V-GUARD INDUSTRIES LTD,02/07/2013,480,486.2,475,483.35,37824,19799
VICEROY,VICEROY HOTELS LIMITED,02/07/2013,24.25,24.25,23.25,23.3,22464,19737
VIDEOIND,VIDEOCON INDUSTRIES LIMITED,02/07/2013,209.9,211,203.55,206.45,100159,5
1147
VIJAYABANK,VIJAYA BANK,02/07/2013,56.5,56.85,55.4,55.85,1102602,228013
VIJSHAN,VIJAY SHANTHI BUILDERS LTD,02/07/2013,18.9,18.95,17.85,17.9,15935,10241
VIKASGLOB,VIKAS GLOBALONE LTD,02/07/2013,170.1,173.95,162.6,163.7,6907,3108
VIMTALABS,VIMTA LABS LIMITED,02/07/2013,19.4,19.8,18.65,18.9,7496,7254
VINATIORGA,VINATI ORGANICS LTD,02/07/2013,113,121.75,113,118.5,15786,11037
VINDHYATEL,VINDHYA TELELINKS LTD.,02/07/2013,199.45,199.45,190.7,195.75,6,1
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,02/07/2013,9.5,9.9,9.45,9.45,2105,2105
VIPIND,VIP INDUSTRIES LTD.,02/07/2013,78.95,82.75,73.65,76.65,2020723,183782
VIPUL,VIPUL LTD,02/07/2013,9.05,9.35,9.05,9.35,2010,2010
VISAKAIND,VISAKA INDUSTRIES LIMITED,02/07/2013,118.15,120,114.9,115.5,8809,7651
VISASTEEL,VISA STEEL LIMITED,02/07/2013,47.75,47.85,47.5,47.5,2091,1702
VISESHINFO,VISESH INFOTECNICS LTD,02/07/2013,2.5,2.5,2.3,2.35,1127639,1127639
VISUINTL,VISU INTERNATIONAL LIMITED,02/07/2013,1.45,1.5,1.4,1.45,7514,7500
VIVIMEDLAB,VIVIMED LABS LIMITED,02/07/2013,329.6,331.95,321.15,326,13256,6127
VKSPL,VKS PROJECTS LTD,02/07/2013,190,190,181,181,275,275
VLSFINANCE,VLS FINANCE LTD.,02/07/2013,13.85,13.85,13.2,13.5,9185,7150
VOLTAMP,VOLTAMP TRANSFORMERS LIMITED,02/07/2013,377,377,371.6,373,831,307
VOLTAS,VOLTAS LTD,02/07/2013,97,97.7,96.05,96.9,635633,183659
VSSL,VARDHMAN SPECIAL STEELS LTD,02/07/2013,27,27.55,27,27.4,11999,11898
VSTIND,VST INDUSTRIES LTD.,02/07/2013,1706,1778,1702,1754.5,2774,2015
VSTTILLERS,V.S.T TILLERS TRACTORS LTD,02/07/2013,375,383,365,365.3,1986,1270
VTL,VARDHMAN TEXTILES LIMITED,02/07/2013,280,283,278.55,281.65,5853,4833
VTMLTD,VTM LTD,02/07/2013,15.7,15.7,15.65,15.65,3026,3026
VTXIND,VTX INDUSTRIES LTD,02/07/2013,10.5,10.5,10.5,10.5,1,1
WABAG,VA TECH WABAG LTD,02/07/2013,531.65,531.65,522.15,528.25,45645,45024
WABCOINDIA,WABCO INDIA LTD,02/07/2013,1561.95,1564,1536.15,1537.7,881,767
WALCHANNAG,WALCHANDNAGAR INDUSTRIES LTD,02/07/2013,74.5,75.7,72.1,72.5,99683,447
13
WANBURY,WANBURY LIMITED,02/07/2013,29,29.45,27.65,28.2,8339,8339
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS LIMITED,02/07/2013,8.85,9.25,8.85,9.25,1211,1
191
WEIZFOREX,WEIZMANN FOREX LTD,02/07/2013,83,85,79.25,79.25,2596,2096
WEIZMANIND,WEIZMANN LTD,02/07/2013,8.2,8.7,8.05,8.6,839,750
WELCORP,WELSPUN CORP LTD,02/07/2013,94.85,95.8,92.8,94.95,177585,74707
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS LTD,02/07/2013,22,22.55,22,22.55,1475
,1474
WELPROJ,WELSPUN PROJECTS LTD,02/07/2013,19.95,19.95,19.1,19.8,1499,1257
WELSPUNIND,WELSPUN INDIA LTD,02/07/2013,81,81.4,75.5,77,172686,66242
WENDT,WENDT (INDIA) LTD.,02/07/2013,1441,1441.75,1396,1401.95,287,157

WHEELS,WHEELS INDIA LTD,02/07/2013,744.4,746.9,744.4,745.5,1999,1746

WHIRLPOOL,WHIRLPOOL OF INDIA LTD,02/07/2013,235,236.05,230.15,235.35,10297,7541
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,02/07/2013,50.05,51.75,49.75,50.85,1470,734
WINDMACHIN,WINDSOR MACHINES LTD,02/07/2013,13,13.15,12.65,13.05,5193,4583
WINSOME,WINSOME YARNS LTD,02/07/2013,18.5,18.5,15.75,18,3258,2134
WINSOMEDJ,WINSOME DIAMONDS AND JEWELLERY LTD,02/07/2013,32.2,32.55,31.85,32.2,72
30,6104
WIPRO,WIPRO LTD,02/07/2013,403,407.6,401,405.7,478637,254144
WOCKPHARMA,WOCKHARDT LTD.,02/07/2013,1795,1815,1773,1788.4,98887,98887
WSI,W S INDUSTRIES (I) LTD,02/07/2013,17.5,18.5,17,18.05,2063,2047
WSTCSTPAPR,WEST COAST PAPER MILLS LT,02/07/2013,86.25,90.35,86.25,87.3,86978,369
09
WYETH,WYETH LTD.,02/07/2013,871.05,871.05,858,861.85,1233,990
XCHANGING,XCHANGING SOLUTIONS LTD,02/07/2013,14,14.05,13.75,14,3765,3762
XLENERGY,XL ENERGY LTD,02/07/2013,3.55,3.65,3.5,3.55,7622,7622
XPROINDIA,XPRO INDIA LIMITED,02/07/2013,36,36.6,34.65,35.25,2709,1688
YESBANK,YES BANK LIMITED,02/07/2013,512,516,503.3,507.9,1760084,774283
ZANDUREALT,ZANDU REALTY LIMITED,02/07/2013,1421.05,1447.9,1372.05,1384.65,7032,1
631
ZEEL,ZEE ENTERTAINMENT ENTERPRISES LTD,02/07/2013,238.6,241,230.5,231.2,2095124,
878820
ZEELEARN,ZEE LEARN LTD,02/07/2013,26.5,27.25,26.5,26.85,83151,60561
ZEENEWS,ZEE NEWS LIMITED,02/07/2013,17.5,17.9,17,17.15,110562,110562
ZENITHBIR,ZENITH BIRLA INDIA LIMITED,02/07/2013,1.35,1.35,1.3,1.3,166038,142596
ZENITHCOMP,ZENITH COMPUTERS LIMITED,02/07/2013,9,9.05,9,9,2393,2368
ZENITHEXPO,ZENITH EXPORTS LTD.,02/07/2013,38.75,38.85,38.75,38.8,159,100
ZENITHINFO,ZENITH INFOTECH LIMITED,02/07/2013,19.7,19.7,19.1,19.1,34,19
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,02/07/2013,243.05,246,242,243.4,3363,2278
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS LIMITED,02/07/2013,91,91,89.05,89.95,476
8,3952
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,02/07/2013,212.8,212.8,203,205.9,6305,6305
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,02/07/2013,26.3,26.3,26.3,26.3,25,25
ZUARI,ZUARI AGRO CHEMICALS LTD,02/07/2013,207.05,225,207,217.9,18993,17145
ZUARIGLOB,ZUARI GLOBAL LTD,02/07/2013,87,87.75,80.3,81.25,34628,21037
ZYDUSWELL,ZYDUS WELLNESS LTD,02/07/2013,495,509.85,481.2,494.25,54193,33558
ZYLOG,ZYLOG SYSTEMS LIMITED,02/07/2013,45.75,45.95,45.1,45.95,419049,173132