Documente Academic
Documente Profesional
Documente Cultură
NIFTY,CNX Nifty,04/22/2015,8400.4,8449.95,8284.7,8429.7,795140731,0
CNX IT,CNX IT,04/22/2015,11552.5,11552.5,11345.1,11492,0,0
CNX Nifty Junior,CNX Nifty Junior,04/22/2015,19456,19479,19116.45,19384.35,0,0
BANK Nifty,BANK Nifty,04/22/2015,18196.85,18297.2,17798.65,18243.7,0,0
CNX Midcap,CNX Midcap,04/22/2015,12897.1,12938.45,12711.45,12878.65,0,0
CNX 500,CNX 500,04/22/2015,6928.3,6948.5,6836.65,6938,0,0
CNX 100,CNX 100,04/22/2015,8443.5,8481.75,8324.9,8463.6,0,0
Nifty Midcap 50,Nifty Midcap 50,04/22/2015,3362,3376.95,3301.55,3362.7,0,0
CNX Realty,CNX Realty,04/22/2015,216.1,218.25,211.85,215.35,0,0
CNX Infra,CNX Infra,04/22/2015,3249.3,3293.9,3212.35,3285.45,0,0
CNX Energy,CNX Energy,04/22/2015,8598.15,8634.95,8465.45,8548.2,0,0
CNX FMCG,CNX FMCG,04/22/2015,20441.85,20614.75,20253.4,20538.6,0,0
CNX MNC,CNX MNC,04/22/2015,9743.15,9768.45,9577.45,9737.5,0,0
CNX Pharma,CNX Pharma,04/22/2015,12365.2,12490.95,12258.85,12431.35,0,0
CNX PSE,CNX PSE,04/22/2015,3514.25,3531.15,3470.75,3503.6,0,0
CNX PSU Bank,CNX PSU Bank,04/22/2015,3716.05,3741.3,3568.45,3653.25,0,0
CNX Service,CNX Service,04/22/2015,10777.5,10814.2,10602.15,10790.85,0,0
India VIX,India VIX,04/22/2015,17.03,18.3775,14.69,17.21,0,0
CNX AUTO,CNX AUTO,04/22/2015,8316.2,8317.7,8133.65,8280.3,0,0
CNX Metal,CNX Metal,04/22/2015,2446.3,2462.5,2423.65,2459.2,0,0
CNX Media,CNX Media,04/22/2015,2128.65,2145.2,2078.4,2128.15,0,0
CNX Smallcap,CNX Smallcap,04/22/2015,5758.45,5787.8,5649.45,5734.05,0,0
CNX 200,CNX 200,04/22/2015,4370.55,4387.75,4309.4,4378.85,0,0
CNX Dividend Oppt,CNX Dividend Oppt,04/22/2015,2042.3,2050.55,2020.7,2045.9,0,0
CNX Commodities,CNX Commodities,04/22/2015,2678.75,2690.95,2652.55,2684.8,0,0
CNX Consumption,CNX Consumption,04/22/2015,3393.5,3415,3349.55,3405.45,0,0
CNX Finance,CNX Finance,04/22/2015,7470.45,7532.35,7349.2,7504.9,0,0
Nifty Dividend,Nifty Dividend,04/22/2015,0,0,0,0,0,0
LIX 15,LIX 15,04/22/2015,3814.15,3829.9,3729.05,3814.15,0,0
CPSE Index,CPSE Index,04/22/2015,2403.4,2413,2370.25,2391.15,0,0
NI15,NI15,04/22/2015,4982.05,4998.75,4924.95,4988.35,0,0
NIFTY PR 2X LEV,NIFTY PR 2X LEV,04/22/2015,3667,3709.5,3567.25,3692.5,0,0
NIFTY PR 1X INV,NIFTY PR 1X INV,04/22/2015,452.7,458.9,450.05,451.1,0,0
NIFTY TR 2X LEV,NIFTY TR 2X LEV,04/22/2015,4213,4261.8,4098.4,4242.3,0,0
NIFTY TR 1X INV,NIFTY TR 1X INV,04/22/2015,422.2,428,419.75,420.75,0,0
NSE ADVANCES,NSE ADVANCES,04/22/2015,720,720,720,720,0,0
NSE DECLINES,NSE DECLINES,04/22/2015,749,749,749,749,0,0
NiftyPCR,Nifty PCR (OI),04/22/2015,0.82,0.82,0.82,0.82,0,0
20MICRONS,20 MICRONS LTD,04/22/2015,35,35.95,34.35,34.7,11880,1144
3IINFOTECH,3I INFOTECH LIMITED,04/22/2015,6.85,7.05,6.8,6.85,602117,332793
3MINDIA,3M INDIA LIMITED,04/22/2015,8230.75,8800,8230,8534.85,856,413
8KMILES,8K MILES SOFTWARE SERVICES LTD,04/22/2015,716,745,711.5,717.8,70675,1476
8
A2ZINFRA,A2Z INFRA ENGINEERING LTD,04/22/2015,16.65,16.75,16.3,16.6,105046,46181
AARTIDRUGS,AARTI DRUGS LTD.,04/22/2015,714,725,669.4,705.1,37670,14670
AARTIIND,AARTI INDUSTRIES LTD,04/22/2015,332.9,349,326,339.25,66314,22680
AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,04/22/2015,42.6,42.6,42.6,42.6,238,238
ABAN,ABAN OFFSHORE LTD,04/22/2015,450.9,454.2,433.2,440.95,608953,120041
ABB,ABB LTD.,04/22/2015,1370,1394,1340.55,1362.45,37671,9842
ABBOTINDIA,ABBOTT INDIA LTD,04/22/2015,3850.05,3895.95,3825,3836.6,891,538
ABCIL,ADITYA BIRLA CHEMICALS (INDIA) LTD,04/22/2015,220.15,221.55,216.1,218.95,2
630,2082
ABGSHIP,ABG SHIPYARD LIMITED,04/22/2015,215.1,215.7,209,210.1,73284,32826
ABIRLANUVO,ADITYA BIRLA NUVO LIMITED,04/22/2015,1622,1675.05,1599,1652.2,183582,
54016
ACC,ASSOCIATED CEMENT CO LTD,04/22/2015,1496.25,1564.9,1487.6,1557.3,333071,1018
17
ACCELYA,ACCELYA KALE SOLUTIONS LTD,04/22/2015,1061.1,1087.95,1050.25,1080.4,1463
1,11584
129
AMTEKAUTO,AMTEK AUTO LTD.,04/22/2015,163.7,165.65,157.8,162.95,825562,122921
AMTEKINDIA,AMTEK INDIA LIMITED,04/22/2015,87.7,94.9,87.2,93.5,2849369,1144162
AMTL,ADVANCE METERING TECHNOLOGY LTD,04/22/2015,13.15,13.8,12.5,13.8,2313,1815
ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,04/22/2015,41,41.35,39.7,40.9,626338,27835
0
ANDHRABANK,ANDHRA BANK,04/22/2015,80.35,80.9,76.2,78.5,2111408,444924
ANDHRACEMT,ANDHRA CEMENTS LTD,04/22/2015,9.4,9.4,8.85,8.95,40882,32298
ANDHRSUGAR,ANDHRA SUGARS LTD,04/22/2015,102.35,102.85,101.1,101.55,1994,1240
ANGIND,ANG INDUSTRIES LTD,04/22/2015,40.5,40.9,39.6,40,131086,27323
ANKITMETAL,ANKIT METAL & POWER LTD,04/22/2015,2.5,2.6,2.45,2.5,65756,53747
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE LIMITED,04/22/2015,25.3,25.45,23.8,24
.1,191263,138185
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION LIMITED,04/22/2015,31.35,31.35,30,30.3,7
997,4971
ANTGRAPHIC,ANTARCTICA LTD,04/22/2015,0.2,0.2,0.2,0.2,370,370
APARINDS,APAR INDUSTRIES LTD.,04/22/2015,366.1,376.05,360.1,365.75,26027,11616
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,04/22/2015,476.05,483,466.5,468.3,1295,1180
APLAPOLLO,APL APOLLO TUBES LTD,04/22/2015,446.9,449.9,428.95,434.55,8041,4058
APLLTD,ALEMBIC PHARMA LTD,04/22/2015,489.5,508,471.5,498.2,273412,154967
APOLLOHOSP,APOLLO HOSPITALS ENTER. L,04/22/2015,1223,1281.8,1215.1,1262.85,47103
8,309565
APOLLOTYRE,APOLLO TYRES LTD,04/22/2015,172.6,175.6,170.2,174.75,2737147,662511
APOLSINHOT,APOLLO SINDOORI HOTELS LTD,04/22/2015,183.4,192,174.8,192,235,235
APTECHT,APTECH LIMITED,04/22/2015,61,61.7,59.1,60.6,45835,25010
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,04/22/2015,37.7,37.9,33.6,35.55,60816,29642
ARCHIES,ARCHIES LTD,04/22/2015,19.85,19.85,18.8,18.95,122781,80847
ARCOTECH,ARCOTECH LTD,04/22/2015,347.5,355.95,347,351.15,45301,10637
ARIES,ARIES AGRO LIMITED,04/22/2015,126.5,127.8,122.75,123.65,58651,28505
ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,04/22/2015,40.65,49.8,40,43.6,921,504
AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,04/22/2015,70.2,74.45,70.2,71.1,15621,
11578
ARROWTEX,ARROW TEXTILES LTD,04/22/2015,29.55,30.65,27.95,29,26899,13826
ARSHIYA,ARSHIYA INTERNATIONAL LTD,04/22/2015,53.45,55.95,51.9,54.75,804624,44889
7
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS LIMITED,04/22/2015,37.05,37.8,36.5,36.95,
38346,22686
ARVIND,ARVIND LTD,04/22/2015,261.85,267.4,254.5,265.9,1302119,217854
ARVINDREM,ARVIND REMEDIES LTD,04/22/2015,17.7,18,17.4,18,1352107,540652
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,04/22/2015,136,136.95,128.55,130.2,44827,34
236
ASAHISONG,ASAHI SONGWON COLOR LTD,04/22/2015,139,139.5,133.15,134.65,6190,4525
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES LIMITED,04/22/2015,45.1,45.1,44.1,44.1,
670,550
ASHAPURMIN,ASHAPURA MINECHEM LTD,04/22/2015,72.95,74.7,72.05,72.5,43720,25543
ASHIANA,ASHIANA HOUSING LTD,04/22/2015,234.85,235.95,225,231.7,18293,11789
ASHIMASYN,ASHIMA LIMITED,04/22/2015,9.05,9.85,9.05,9.75,8296,8119
ASHOKA,ASHOKA BUILDCON LTD,04/22/2015,189.9,191.25,185,187.2,436793,341561
ASHOKLEY,ASHOK LEYLAND LTD,04/22/2015,71.05,71.35,69.1,70.9,11254584,2519945
ASIANHOTNR,ASIAN HOTELS LTD,04/22/2015,102,107.8,99,102.5,3501,3053
ASIANPAINT,ASIAN PAINTS LIMITED,04/22/2015,800,806,769.2,785.45,1779318,1092324
ASIANTILES,ASIAN GRANITO INDIA LIMITED,04/22/2015,144.25,144.8,137.65,140.2,3589
1,18628
ASSAMCO,ASSAM COMPANY LIMITED,04/22/2015,4.2,4.4,4.1,4.2,618957,314085
ASTEC,ASTEC LIFESCIENCES LTD,04/22/2015,152,156.85,148.25,151.8,143406,49344
ASTRAL,ASTRAL POLY TECHNIK LIMITED,04/22/2015,441.1,461.95,441.1,457.35,16973,11
309
ASTRAMICRO,ASTRA MICROWAVE LTD,04/22/2015,149.5,151.5,144.15,147.35,307971,13116
6
ASTRAZEN,ASTRAZENECA PHARMA INDIA LIMITED,04/22/2015,906,935,906,915.1,5449,3608
8
DHUNINV,DHUNSERI INVESTMENTS LTD,04/22/2015,101.05,102.1,101.05,102.1,240,235
DIAPOWER,DIAMOND POWER INFRA LTD,04/22/2015,48.95,50.65,47.15,48.9,94236,54401
DICIND,DIC INDIA LIMITED,04/22/2015,411,453.3,397.35,437.9,232422,58146
DIGJAM,DIGJAM LTD,04/22/2015,8.45,8.45,8.05,8.25,62083,37791
DISHMAN,DISHMAN PHARMACEUTICALS AND CHEMICALS LIMITED,04/22/2015,164.7,169.6,160
.1,161.85,595497,254226
DISHTV,DISH TV INDIA LIMITED,04/22/2015,77,77.95,74.3,75.95,4004268,1672821
DIVISLAB,DIVI'S LABORATORIES LTD,04/22/2015,1773.15,1803.7,1755,1798.05,178388,7
7675
DLF,DLF LIMITED,04/22/2015,139,140.25,133.2,136.8,8921517,2663082
DLINKINDIA,D-LINK (INDIA) LTD,04/22/2015,180.2,188.8,178,182.75,47345,21756
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA) LIMITED,04/22/2015,121.45,123.5,
118.95,122.6,70792,17730
DONEAR,DONEAR INDUSTRIES LIMITED,04/22/2015,16.2,16.9,16.2,16.9,1026,1015
DPL,DHUNSERI PETROCHEM LTD,04/22/2015,55.05,56,54.55,55,5252,4991
DPSCLTD,DPSC LTD,04/22/2015,15,15.95,14.75,15.65,16460,14407
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,04/22/2015,25.25,25.5,24,24.5,19404,137
67
DRDATSONS,DR DATSONS LABS LTD,04/22/2015,16.5,16.5,16.5,16.5,300066,299966
DREDGECORP,DREDGING CORP OF INDIA,04/22/2015,376.85,397.15,372.3,383.5,75779,201
67
DRREDDY,DR. REDDY'S LABORATORIES,04/22/2015,3490.05,3585,3488,3570.3,339644,1608
37
DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,04/22/2015,73.7,74.8,71.2,72.25,4837,2240
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,04/22/2015,10,10,10,10,500,500
DTIL,DHUNSERI TEA & IND. LTD,04/22/2015,208.05,219.45,204,207.9,1576,1065
DUNCANSLTD,DUNCANS INDUSTRIES LTD,04/22/2015,16.8,16.8,16.8,16.8,80,80
DWARKESH,DWARIKESH SUGAR IND LTD,04/22/2015,24.5,24.5,23.05,23.35,4801,3481
DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,04/22/2015,3265.9,3333,2957.45,3133.7,387
81,27730
DYNATECH,DYNACONS TECHNOLOGIES LTD,04/22/2015,3.95,4.1,3.95,4.05,35559,23561
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,04/22/2015,2.25,2.3,2.15,2.3,6890,6650
EASUNREYRL,EASUN REYROLLE LTD,04/22/2015,42.2,42.55,40.7,41.5,113286,109069
ECEIND,ECE INDUSTRIES LIMITED,04/22/2015,142.5,146.95,136.95,141.85,2064,1377
ECLERX,eCLERX SERVICES LIMITED,04/22/2015,1587,1599,1529.55,1564.3,29362,19340
EDELWEISS,EDELWEISS CAPITAL LIMITED,04/22/2015,63.5,65,63.1,64.55,426743,255257
EDL,EMPEE DISTILLERIES LIMITED,04/22/2015,29.6,29.6,28.2,28.75,1559,1122
EDUCOMP,EDUCOMP SOLUTIONS LIMITED,04/22/2015,17.1,17.6,16.1,16.8,1436573,482728
EICHERMOT,EICHER MOTORS LTD,04/22/2015,14400,14469.95,14060.35,14366.15,110913,6
6731
EIDPARRY,EID PARRY INDIA LTD,04/22/2015,167.9,169.45,163,164.3,211489,189681
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,04/22/2015,220.05,224.9,220,222.05,3004,101
4
EIHOTEL,EIH LIMITED,04/22/2015,108.5,108.5,105.5,107.15,74644,57527
EIMCOELECO,EIMCO ELECON (INDIA) LTD,04/22/2015,422,425,415,415,50,50
EKC,EVEREST KANTO CYLINDER LIMITED,04/22/2015,11,11.1,10.7,11,100868,72199
ELAND,E-LAND APPAREL LTD,04/22/2015,27.5,29,27.05,29,1589029,532045
ELDERPHARM,ELDER PHARMACEUTICALS LTD,04/22/2015,98.2,100,95.8,99.4,15195,15195
ELECON,ELECON ENG. CO. LTD,04/22/2015,67.35,70.45,65.7,69.55,1349657,395073
ELECTCAST,ELECTROSTEEL CASTINGS LTD,04/22/2015,18.35,18.65,17.9,18.05,456857,211
589
ELECTHERM,ELECTROTHERM (INDIA) LTD.,04/22/2015,28.6,31,28.1,28.7,11683,1220
ELGIEQUIP,ELGI EQUIPMENTS LTD,04/22/2015,144,147.75,141.75,142.3,12133,6080
ELGIRUBCO,ELGI RUBBER CO. LTD,04/22/2015,28.7,28.95,27.65,28.1,17279,15532
EMAMIINFRA,EMAMI INFRASTRUCTURE LIMITED,04/22/2015,37.25,40,37.25,38.15,6510,551
8
EMAMILTD,EMAMI LIMITED,04/22/2015,1010.3,1030,985.65,1003.05,233198,187874
EMCO,EMCO LIMITED,04/22/2015,33.7,34.9,33.1,33.9,43332,21707
EMKAY,EMKAY SHARE & STK BKR LTD,04/22/2015,57,57,54,54.7,1102,1060
82.88,40133,25489
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED FUND,04/22/2015,253,253,242.5,246.5,21927,1
0201
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY ETF,04/22/2015,850.15,851.5,84
0.2,848.14,44650,35810
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU BANK,04/22/2015,379.2,382.99,361.01,
374.56,18833,6639
KOTARISUG,KOTHARI SUG & CHEM LTD.,04/22/2015,6.7,6.8,6.5,6.75,4632,2972
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,04/22/2015,12.5,12.7,11.65,12.5,8213,7812
KOTHARIPRO,KOTHARI PRODUCTS LTD.,04/22/2015,214,217.9,211,214.1,3047,2480
KPIT,KPIT CUMMINS INFOSYSTEMS,04/22/2015,160,161.55,149.5,151.6,999422,678624
KPRMILL,K.P.R. MILL LIMITED,04/22/2015,571.55,596.8,571.55,585.8,26353,16671
KRBL,KRBL LIMITED,04/22/2015,170,170.5,159.95,162.25,375230,199767
KSBPUMPS,KSB PUMPS LTD.,04/22/2015,651.05,696,632,646.9,41416,3967
KSCL,KAVERI SEED COMPANY LIMITED,04/22/2015,959.9,965,935.2,949.55,59133,41735
KSERASERA,K SERA SERA LTD,04/22/2015,0.35,0.4,0.35,0.4,488902,180028
KSK,KSK ENERGY VENTURES LTD,04/22/2015,60.05,61.5,60,60.05,81078,57800
KSL,KALYANI STEELS LTD,04/22/2015,142.05,144.2,138.5,140.6,69230,30413
KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,04/22/2015,402.15,418.7,402.1,414.25,2
025,1481
KTKBANK,KARNATAKA BANK LTD.,04/22/2015,127.6,130.15,124,127.75,1658617,292576
KWALITY,KWALITY DAIRY (I) LTD,04/22/2015,41.5,42.2,40.25,40.5,244266,57562
L&TFH,L&T FINANCE HOLDINGS LTD,04/22/2015,63.6,63.95,62.7,63.7,1791344,723930
LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,04/22/2015,42.15,45,40.1,42.55,953,629
LAKSHMIEFL,LAKSHMI ENERGY AND FOODS LIMITED,04/22/2015,11.15,11.5,11.05,11.15,14
268,8539
LAKSHVILAS,LAKSHMI VILAS BANK LTD,04/22/2015,98.1,100.25,97.5,98.7,1179975,73417
0
LAMBODHARA,LAMBODHARA TEXTILES LTD,04/22/2015,157.2,159.8,156.5,156.5,5544,2511
LAOPALA,LA OPALA RG LIMITED,04/22/2015,435.75,447.5,425.05,428.95,25334,8371
LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,04/22/2015,3874,3874,3660,3709.15,1522,1208
LFIC,LAKSHMI FINANCE & INDUSTRIAL CORPORATION LTD,04/22/2015,28.45,28.45,28.45,2
8.45,24,24
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,04/22/2015,504.25,506,495.1,501.75,6542,54
10
LGBFORGE,LGB FORGE LTD,04/22/2015,6.3,7.25,6.3,6.65,269708,198320
LIBERTSHOE,LIBERTY SHOES LTD,04/22/2015,260.5,263.95,255.5,258.2,78201,13671
LICHSGFIN,LIC HOUSING FINANCE LTD,04/22/2015,442.3,445.45,431.75,441.15,2025807,
546948
LICNMFET,LIC NOMURA MF G-sec LT ETF - GO,04/22/2015,13.93,13.95,13.82,13.95,172,
170
LINCPEN,LINC PEN & PLASTICS LTD,04/22/2015,170,170,156.1,162.4,8610,4785
LINDEINDIA,LINDE INDIA LTD,04/22/2015,408.3,409,395.1,398.65,5014,3466
LIQUIDBEES,LIQUID BENCHMARK ETS,04/22/2015,999.99,1000.01,999.99,999.99,218775,1
76534
LITL,LANCO INFRATECH LTD,04/22/2015,5.8,6.05,5.75,5.8,6276571,2238893
LLOYDELENG,LLOYD ELECTRIC & ENGINEERING LTD,04/22/2015,223,227.95,212.55,216.9,3
90579,107881
LML,LML LTD,04/22/2015,7.05,7.05,6.7,6.8,80918,57055
LOGIXMICRO,LOGIX MICROSYSTEMS LIMITED,04/22/2015,45.5,47.2,43.75,46.15,37137,230
44
LOKESHMACH,LOKESH MACHINES LIMITED,04/22/2015,84.65,86.15,80.25,81.8,84457,48878
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,04/22/2015,12.75,13.35,12.7,12.85,8617,7784
LOVABLE,LOVABLE LINGERIE LTD,04/22/2015,310.65,321.85,310,314.3,100552,23456
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY LTD,04/22/2015,4.4,4.4,4.05,4.2,3159,
3076
LT,LARSEN & TOUBRO LTD.,04/22/2015,1694.8,1752,1685.75,1745.6,1850766,899742
LUMAXAUTO,LUMAX AUTOMOTIVE SYSTEMS LIMITED,04/22/2015,42.55,46.7,40.9,43.3,3215,
1436
LUMAXIND,LUMAX INDUSTRIES LTD,04/22/2015,325.85,326,318.05,323.25,3129,2798
6156,22453
MBLINFRA,MBL INFRASTRUCTURES LTD,04/22/2015,580.55,594.95,578.9,589,7969,6615
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,04/22/2015,39,39,36.3,37.85,33652,19188
MCDOWELL-N,MCDOWELL & COMPANY LIMITE,04/22/2015,3595.9,3648.2,3455,3531.65,25852
5,96244
MCLEODRUSS,MCLEOD RUSSEL INDIA LIMITED,04/22/2015,248.35,257,248.1,255.1,406544,
153056
MCX,MULTI COMMODITY EXCHANGE,04/22/2015,1062,1094.6,1029.05,1077.9,322537,116526
MEGASOFT,MEGASOFT LIMITED,04/22/2015,5,5.35,4.9,5.25,62217,50461
MEGH,MEGHMANI ORGANICS LIMITED,04/22/2015,16.6,16.95,16.25,16.75,275225,163495
MENONBE,MENON BEARINGS LTD,04/22/2015,38.9,39.5,35,37.9,20007,13502
MERCATOR,MERCATOR LTD,04/22/2015,17.3,17.95,16.25,16.7,439798,226196
MERCK,MERCK LTD,04/22/2015,874.95,889.9,866,877.8,13094,5958
METKORE,METKORE ALLOYS & INDUSTRIES LTD,04/22/2015,9.9,10.2,9.1,9.55,24126,18594
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA LTD,04/22/2015,258.55,267.45,258.1,260,5
9938,43078
MIC,MIC ELECTRONICS LIMITED,04/22/2015,13.85,13.85,12.2,12.75,1794291,889299
MICROSEC,MICROSEC FINANCIAL SERVICES LTD,04/22/2015,81.15,82.75,81,81.7,12844,81
23
MINDACORP,MINDA CORPORATION LTD,04/22/2015,86.55,91,85.55,88.25,12765,11386
MINDAIND,MINDA INDUSTRIES LIMITED,04/22/2015,548,572.8,545,552.35,2871,1288
MINDTREE,MINDTREE CONSULTING LIMITED,04/22/2015,1238.9,1275,1231.6,1243,225603,8
7170
MIRCELECTR,MIRC ELECTRONICS LTD,04/22/2015,9.95,10.5,9.65,10.05,155514,90693
MIRZAINT,MIRZA INTERNATIONAL LIMITED,04/22/2015,88.4,90,83.35,86.55,601587,25905
7
MMFL,MM FORGINGS LTD.,04/22/2015,658.05,668.95,650,660.7,10841,6438
MMTC,MMTC LTD,04/22/2015,50.35,51.65,49.85,50.65,310925,103551
MOHITIND,MOHIT INDUSTRIES LTD,04/22/2015,53.4,53.4,51.25,53.35,50692,20082
MOIL,MOIL LTD,04/22/2015,273.9,274.9,268,269.2,27340,16760
MOLDTKPAC,MOLD-TEK PACKAGING LTD,04/22/2015,219,224,212.1,214.15,14706,13564
MONNETISPA,MONNET ISPAT LTD,04/22/2015,50.9,51.3,49.5,50.15,106416,66601
MONSANTO,MONSANTO INDIA LIMITED,04/22/2015,2975.3,3085,2842.05,2898.85,24880,706
6
MONTECARLO,MONTE CARLO FASHIONS LTD,04/22/2015,535,557.95,535,554.95,53980,28636
MORARJEE,MORARJEE TEXTILES LTD,04/22/2015,41.85,41.85,41.3,41.5,1922,1652
MOREPENLAB,MOREPEN LABORATORIES LTD,04/22/2015,17.65,17.8,15.9,16.7,3684563,1124
817
MOSERBAER,MOSER-BAER (I) LTD,04/22/2015,12.7,12.8,11.9,12.2,1099837,604971
MOTHERSUMI,MOTHERSON SUMI SYSTEMS LT,04/22/2015,504.8,506.6,478.1,488.75,1745043
,955748
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES LIMITED,04/22/2015,305,316.7,291,296
,5516,3534
MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,04/22/2015,48,48,45.6,47.5,1568,1568
MPHASIS,MPHASIS BFL LTD.,04/22/2015,396,396,385.85,390.65,66507,39908
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS LIMITED,04/22/2015,973,1004.9,950.5,973.7,
9314,5712
MRF,MRF LTD,04/22/2015,39389,39499,38201.5,38739.9,13941,7585
MRO-TEK,MRO-TEK LIMITED,04/22/2015,14.25,15,14.1,14.25,20694,18885
MRPL,MRPL,04/22/2015,73.7,74.8,71.3,72.45,298130,113767
MSPL,MSP STEEL & POWER LTD.,04/22/2015,14.7,14.7,14.25,14.7,1428,964
MTEDUCARE,MT EDUCARE LTD,04/22/2015,111.85,115,110.1,110.6,47538,22306
MTNL,MAHANAGAR TELEPHONE NIGAM,04/22/2015,19.2,19.55,18.8,19.1,573607,261022
MUKANDENGG,MUKAND ENGINEERS LIMITED,04/22/2015,29.6,30.15,29.15,29.65,1770,1401
MUKANDLTD,MUKAND LTD.,04/22/2015,49,49,46,47.1,24828,10719
MUKTAARTS,MUKTA ARTS LIMITED,04/22/2015,32.5,33.3,32.5,32.5,1851,1850
MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,04/22/2015,81.5,84.95,78.5,80.45,67758,3
4552
MUNJALSHOW,MUNJAL SHOWA LTD,04/22/2015,176,181,174,177.7,95359,43810
MURUDCERA,MURUDESHWAR CERAMICS LTD,04/22/2015,23,23.45,21.85,22.95,20261,12774
48
PARASPETRO,PARAS PETROFILS LTD,04/22/2015,0.25,0.25,0.25,0.25,19,19
PARRYSUGAR,PARRYS SUGAR INDUSTRIES LTD,04/22/2015,18.15,19,18,18.75,3350,2550
PARSVNATH,PARSVNATH DEVELOPER LTD,04/22/2015,22.9,23.35,22.65,23.05,118882,79632
PATELENG,PATEL ENGINEERING LIMITED,04/22/2015,83.45,84.25,81.5,83.65,117771,4705
3
PATINTLOG,PATEL INTEGRATED LOGISTICS LIMITED,04/22/2015,121.9,123.9,118.1,121.55
,55449,22542
PBAINFRA,PBA INFRASTRUCTURE LIMITED,04/22/2015,19,19.9,18.7,19.9,3560,3060
PCJEWELLER,PC JEWELLER LTD,04/22/2015,356.65,368.8,352.8,355.8,221440,68177
PDPL,PARENTERAL DRUGS (INDIA) LTD,04/22/2015,23.95,24,22.8,23.3,8146,6236
PDSMFL,PDS MULTINATIONAL FASHIONS LTD,04/22/2015,188,192.1,187.1,188.65,3992,162
2
PDUMJEIND,PUDUMJEE INDUSTRIES LTD,04/22/2015,11.55,13.45,11.55,12,440,300
PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS LTD,04/22/2015,27.55,27.55,25.75,26.1,143
16,9602
PEARLPOLY,PEARL POLYMERS LTD,04/22/2015,14,14.2,13.3,14,2499,2424
PEL,PIRAMAL ENTERPRISES LTD,04/22/2015,940.4,950,936.5,945,53681,41505
PENIND,PENNAR INDUSTRIES LTD,04/22/2015,53.8,53.8,49.05,52.2,791613,588077
PENINLAND,PENINSULA LAND LIMITED,04/22/2015,29,29.4,28.65,28.85,56946,35865
PERSISTENT,PERSISTENT SYSTEMS LTD,04/22/2015,720,743.05,705.5,717.3,247379,11704
9
PETRONENGG,PETRON ENGINEERING CONSTRUCTION LTD.,04/22/2015,252.15,303.3,247.1,30
3.3,211505,58368
PETRONET,PETRONET LNG LIMITED,04/22/2015,174.65,180.7,174.65,177.1,735979,272163
PFC,POWER FINANCE CORPORATION LIMITED,04/22/2015,276.9,277.8,272.7,276.3,1328951
,640850
PFIZER,PFIZER LTD,04/22/2015,2269,2280,2222.2,2251.45,28331,24176
PFOCUS,PRIME FOCUS LIMITED,04/22/2015,38.3,39.9,38.3,38.8,18431,11689
PFRL,PANTALOONS FASHION & RETAIL LTD,04/22/2015,114.05,118.55,112.3,112.65,6284,
4231
PFS,PTC INDIA FINANCIAL SERVICES LTD,04/22/2015,56.25,56.8,55.1,56.3,778244,5047
73
PGEL,PG ELECTROPLAST LTD,04/22/2015,151.9,152,147.7,148.35,116001,54468
PGHH,P&G HYGIENE & HEALTH CARE,04/22/2015,6999.85,6999.85,6752.45,6772.25,6765,5
623
PGIL,PEARL GLOBAL INDUSTRIES LTD,04/22/2015,262.5,265.5,260,260.1,3531,1506
PHILIPCARB,PHILIPS CARBON BLACK LTD.,04/22/2015,134.15,141.9,130.1,134.05,191537
,73418
PHOENIXLL,PHOENIX LAMPS LTD,04/22/2015,97.35,102.4,96.3,99.1,22335,13197
PHOENIXLTD,THE PHOENIX MILLS LIMITED,04/22/2015,373,379,373,376.6,7915,6897
PIDILITIND,PIDILITE INDUSTRIES LTD,04/22/2015,574.05,584.85,566.3,577.75,270214,
184546
PIIND,PI INDUSTRIES LTD,04/22/2015,678.75,681.3,660,663.95,110247,80932
PILIND,PEACOCK INDUSTRIES LTD,04/22/2015,15.4,16.15,15,15.35,9647,9102
PIONDIST,PIONEER DISTILLERIES LTD,04/22/2015,94,98.45,94,98.3,6235,6067
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,04/22/2015,39,42.5,38.8,42.3,264722,5983
9
PIPAVAVDOC,PIPAVAV DEF & OFFSHR ENG LTD,04/22/2015,60.25,60.5,59.3,59.75,985680,
761659
PIRPHYTO,PIRAMAL PHYTOCARE LTD,04/22/2015,48.2,51,48,49,17972,11335
PITTILAM,PITTI LAMINATIONS LIMITED,04/22/2015,75.2,75.2,60.05,69.3,121393,68792
PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,04/22/2015,229.95,230.5,225.2,226.95,5131,
4504
PLETHICO,PLETHICO PHARMACE LIMITED,04/22/2015,37,37,34.55,34.85,65237,24089
PNB,PUNJAB NATIONAL BANK,04/22/2015,161,162.45,158.1,161.2,4121436,1019846
PNBGILTS,PNB GILTS LIMITED,04/22/2015,30.45,31.2,30.2,30.65,186398,106834
PNC,PRITISH NANDY COMMUNICATI,04/22/2015,13.5,13.5,13.5,13.5,110,110
POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,04/22/2015,47.35,50.45,47.35,48.1,47323,2
5708
4727,4402
TAJGVK,TAJ GVK HOTELS & RESORTS,04/22/2015,71.95,72.45,70.35,71.65,8173,3344
TAKE,TAKE SOLUTIONS LIMTED,04/22/2015,122.45,125,118,120.1,214366,87748
TALBROAUTO,TALBROS AUTO. COMP. LTD,04/22/2015,151.45,151.45,136,141.85,38739,228
81
TALWALKARS,TALWALKARS BETTER VALUE FITNESS LTD,04/22/2015,348,370,346,353.75,483
512,215371
TANLA,TANLA SOLUTIONS LIMITED,04/22/2015,17.45,17.85,16.8,16.95,234679,148798
TANTIACONS,TANTIA CONSTRUCTIONS LTD,04/22/2015,25,25.45,23.65,24,7324,5037
TARAJEWELS,TAR AJEWELS,04/22/2015,65,66,64.05,64.8,2962,2370
TARAPUR,TARAPUR TRANSFORMERS LTD,04/22/2015,5.85,6.35,5.55,6.35,2296,920
TARMAT,TARMAT LTD,04/22/2015,26.7,27,26.7,27,70,70
TATACHEM,TATA CHEMICALS LTD,04/22/2015,431,439,426.1,433.25,218769,73065
TATACOFFEE,TATA COFFEE LIMITED,04/22/2015,90.5,91.2,88.5,89.6,291726,138234
TATACOMM,TATA COMMUNICATIONS LIMITED,04/22/2015,454.8,458.35,441,452.95,702948,1
57571
TATAELXSI,TATA ELXSI (I) LTD,04/22/2015,1144,1174,1116.95,1156.4,463018,74618
TATAGLOBAL,TATA GLOBAL BEVERAGES LTD,04/22/2015,150.9,151.75,145.85,149.65,27192
19,1127843
TATAINVEST,TATA INVESTMENT CORP LTD,04/22/2015,583.15,592,580,584.95,23547,16891
TATAMETALI,TATA METALIKS LTD,04/22/2015,123.9,125,120.45,122.45,101463,38168
TATAMOTORS,TATA MOTORS LTD.,04/22/2015,529,529.7,510.65,523.5,4311384,2257726
TATAMTRDVR,TATA MOTORS DVR A ORD,04/22/2015,328,329.9,319.65,328.1,972271,496878
TATAPOWER,TATA POWER CO LTD,04/22/2015,77.6,79.45,76.55,78.65,3366177,1301364
TATASPONGE,TATA SPONGE IRON LTD,04/22/2015,717.95,731.7,699.45,711.9,402315,7019
7
TATASTEEL,TATA IRON AND STEEL CO LT,04/22/2015,349.95,354.5,341.25,351.35,478432
2,1291259
TBZ,TRIB BHIMJI ZAVERI LTD,04/22/2015,154.05,158.05,150,152.3,57463,19711
TCI,TRANSPORT CORPN OF INDIA,04/22/2015,267.9,273,262.75,266.6,72126,40707
TCIDEVELOP,TCI DEVELOPERS LTD,04/22/2015,300,318,291.85,298.5,3533,2154
TCIFINANCE,TCI FINANCE LIMITED,04/22/2015,37.55,38,36.5,37.2,6360,4402
TCS,TATA CONSULTANCY SERV LT,04/22/2015,2431.5,2473,2407.55,2445.1,2093406,16434
46
TDPOWERSYS,TD POWER SYSTEMS LTD,04/22/2015,371.55,372.3,356.1,357.5,19213,15924
TECHM,TECH MAHINDRA LIMITED,04/22/2015,635,635.9,622.6,629.8,3464944,2789494
TECHNO,TECHNO ELECTRIC & ENGINEERING COMPANY LTD,04/22/2015,407,414.4,399.1,408.
25,53668,47260
TECHNOFAB,TECHNOFAB ENGINEERING LTD,04/22/2015,172,175,172,173.3,461,256
TECPRO,TECPRO SYSTEMS LTD,04/22/2015,10.7,11.35,10.7,11,2687,2687
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS LTD,04/22/2015,36.6,36.85,35.2,36.35,
44700,21531
TEXMOPIPES,TEXMO PIPES AND PRODUCTS LTD,04/22/2015,12.1,12.35,12,12.3,51974,3765
6
TEXRAIL,TEXMACO RAIL & ENGINEERING LTD,04/22/2015,141.2,143,138.05,141.5,243629,
146568
TFCILTD,TOURISM FINANCE CORP. OF,04/22/2015,68.7,70.85,67.25,68,202242,105278
TFL,TRANSWARRANTY FINANCE LIMITED,04/22/2015,6.25,6.25,5.65,5.7,152,101
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,04/22/2015,154.25,158,151,155.8,71602,4631
7
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,04/22/2015,194,198.7,192.05,194.8,632,300
THEMISMED,THEMIS MEDICARE LIMITED,04/22/2015,135,135,135,135,100,100
THERMAX,THERMAX LTD,04/22/2015,1034.35,1040.6,1009,1009.75,26427,13988
THIRUSUGAR,THIRU AROORAN SUGARS LIMITED,04/22/2015,30.3,31.5,30,31.2,4011,3200
THOMASCOOK,THOMAS COOK (INDIA) LTD,04/22/2015,234.4,234.4,229.2,230.15,145359,11
6615
TI,TILAKNAGAR INDUSTRIES LTD,04/22/2015,23.6,23.85,23,23.55,209281,136092
TIDEWATER,TIDE WATER OIL CO. (INDIA) LIMITED,04/22/2015,14765.35,14999,14655.1,1
4740.15,402,224
TIIL,TECHNOCRAFT INDUSTRIES (INDIA) LIMITED,04/22/2015,240.15,243.95,235.5,238.6
,34740,23147
TIL,TIL LTD,04/22/2015,501,511.35,491.6,499.45,7660,7185
TIMBOR,TIMBOR HOME LTD,04/22/2015,5.55,5.55,5.55,5.55,2364,2364
TIMESGTY,TIMES GUARANTY LIMITED,04/22/2015,23.5,23.5,23,23,1312,1312
TIMETECHNO,TIME TECHNOPLAST LIMITED,04/22/2015,48,48.45,47.05,47.8,83373,26726
TIMKEN,TIMKEN INDIA LIMITED,04/22/2015,615,661.8,615,621.3,525062,78043
TINPLATE,THE TINPLATE CO. (I) LTD,04/22/2015,59.7,61.2,59.5,60.05,71773,31841
TIPSINDLTD,TIPS INDUSTRIES LIMITED,04/22/2015,45.5,45.5,44.1,44.85,832,665
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,04/22/2015,95,95,90,90.7,5532,3763
TITAN,TITAN INDUSTRIES LTD,04/22/2015,393.4,397.5,389.2,396.1,517359,202618
TNPETRO,TAMILNADU PETROPRODUCTS LTD,04/22/2015,15.1,15.15,14.5,14.7,56694,47363
TNPL,TAMILNADU NEWSPRT & PAPER,04/22/2015,129.6,131,128.3,129.3,15575,10867
TODAYS,TODAYS WRITING PRODUCTS LIMITED,04/22/2015,2.45,2.45,2.45,2.45,1400,1400
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,04/22/2015,21.5,23.75,21.5,22.1,2578,17
65
TORNTPHARM,TORRENT PHARMACEUTICALS L,04/22/2015,1184,1230.05,1166.95,1212.25,133
033,77515
TORNTPOWER,TORRENT POWER LTD,04/22/2015,163.9,164.2,162.1,163.35,91978,56983
TREEHOUSE,TREE HOUSE EDUCATION LTD,04/22/2015,389.8,405,389.8,401,8289,5456
TRENT,TRENT LTD,04/22/2015,1295,1308.55,1275.15,1284.9,11264,6365
TRF,TRF LTD,04/22/2015,365.3,370,347.2,354.55,22866,11553
TRICOM,TRICOM INDIA LIMITED,04/22/2015,1.9,1.9,1.9,1.9,2700,2700
TRIDENT,TRIDENT LTD,04/22/2015,23.4,24.4,23.4,23.95,28346,17675
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,04/22/2015,42.5,42.5,38,39.65,20503,13212
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA) LIMITED,04/22/2015,256.7,264.7,256.7,26
1.25,5130,3037
TRITURBINE,TRIVENI TURBINE LTD,04/22/2015,121,122.7,117.2,118.9,27070,15674
TRIVENI,TRIVENI ENGG. & INDS. LTD,04/22/2015,18.4,18.7,17.6,17.7,110823,65482
TTKPRESTIG,TTK PRESTIGE LTD,04/22/2015,3663,3754.9,3663,3728.4,9749,7832
TTL,T T LIMITED,04/22/2015,59.85,59.85,55.05,56.6,35522,22809
TTML,TATA TELESERV(MAHARASTRA),04/22/2015,8.25,8.25,7.95,8,1507249,887980
TUBEINVEST,TUBE INVESTMENTS OF INDIA,04/22/2015,369.25,378.6,363,372.05,88817,61
915
TULSI,TULSI EXTRUSIONS LTD,04/22/2015,3.7,3.75,3.6,3.75,21273,21273
TV18BRDCST,TV18 BROADCAST LTD,04/22/2015,37.3,37.95,35.85,37.15,5023524,1809266
TVSELECT,TVS ELECTRONICS LTD,04/22/2015,42.1,44.6,42.1,42.3,7380,5106
TVSMOTOR,TVS MOTOR COMPANY LTD,04/22/2015,239.5,240.9,232.3,237.7,2385390,121699
0
TVSSRICHAK,TVS SRICHAKRA LIMITED,04/22/2015,2032.5,2087.35,1985,2000.35,9009,501
7
TVTODAY,TV TODAY NETWORK LTD,04/22/2015,226,230.2,214.75,220.4,202604,58390
TWL,TITAGARH WAGONS LTD,04/22/2015,591.45,600,578,590.35,478142,93204
UBHOLDINGS,UNITED BREWERIES (HOLDINGS) LTD,04/22/2015,23.3,23.6,22.1,22.35,28790
5,96205
UBL,UNITED BREWERIES LTD,04/22/2015,1075,1086.9,1047.1,1078.85,146554,37314
UCALFUEL,UCAL FUEL SYSTEMS LTD,04/22/2015,114.3,120.3,110.1,114,101265,23951
UCOBANK,UCO BANK,04/22/2015,67.9,67.95,64.35,66.4,1871672,610920
UFLEX,UFLEX LIMITED,04/22/2015,126.65,128.35,123.2,125.3,38873,17022
UGARSUGAR,THE UGAR SUGAR WORKS LTD,04/22/2015,8.1,8.2,8,8.2,1218,1218
UJAAS,UJAAS ENERGY LTD,04/22/2015,20.15,20.4,19,19.45,825139,322487
ULTRACEMCO,ULTRATECH CEMENT LIMITED,04/22/2015,2763,2809,2752,2792.8,361828,2660
22
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS LTD,04/22/2015,4.35,4.7,4.1,4.6,19098,
10283
UNICHEMLAB,UNICHEM LABORATORIES LTD,04/22/2015,209.3,219.85,209.3,213,90482,3241
2
UNIENTER,UNIPHOS ENTERPRISES LTD,04/22/2015,33.55,34.2,33.1,33.85,6583,5811
UNIONBANK,UNION BANK OF INDIA,04/22/2015,159.15,160.45,152.9,156.1,2928537,87969
4
UNIPLY,UNIPLY INDUSTIRES LIMITED,04/22/2015,24.2,25.5,24.15,25,8894,8894
UNITECH,UNITECH LTD,04/22/2015,16.6,16.95,16.2,16.45,34156444,6630503
UNITEDBNK,UNITED BANK OF INDIA,04/22/2015,28.95,29.1,28.15,28.5,440463,211874
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO LTD,04/22/2015,198,199,190.05,190.05
,1035,1026
UNITY,UNITY INFRAPROJECTS LIMITED,04/22/2015,18.35,18.45,17.65,17.9,65249,33613
UNIVCABLES,UNIVERSAL CABLES LTD,04/22/2015,43.8,43.8,40.3,40.3,501,501
UPL,UPL LTD,04/22/2015,428.4,435.55,418.2,429.85,2093006,844611
USHAMART,USHA MARTIN LTD.,04/22/2015,22.35,22.45,21.7,21.8,129006,82277
USHERAGRO,USHER AGRO LTD,04/22/2015,48.8,48.8,46.35,47.3,12259,6700
UTTAMSTL,UTTAM GALVA STEELS LTD,04/22/2015,50.05,51.35,48.7,49.55,33051,14745
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,04/22/2015,12.9,13.2,12.6,13,7846,6790
UTTAMVALUE,UTTAM VALUE STEELS LTD,04/22/2015,4.5,4.5,4.25,4.25,161186,144048
V2RETAIL,V2 RETAIL LTD,04/22/2015,38.55,39.1,37.3,38.55,10822,8740
VADILALIND,VADILAL INDUSTRIES LTD,04/22/2015,360.4,368,342,361.2,51903,18627
VAIBHAVGBL,VAIBHAV GLOBAL LTD,04/22/2015,805,809.8,798,799.35,1487,1170
VAKRANGEE,VAKRANGEE LTD,04/22/2015,116.5,119.2,116.4,116.95,798663,415699
VALECHAENG,VALECHA ENGINEERING LIMITED,04/22/2015,93.9,95.9,86.9,90.35,109009,57
225
VALUEIND,VALUE INDUSTRIES LTD,04/22/2015,9.4,9.8,9.35,9.35,8466,5127
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,04/22/2015,25.05,25.45,22.35,23.75,88615,63
845
VARDMNPOLY,VARDHMAN POLYTEX LTD.,04/22/2015,43.05,46.95,43.05,44.9,1203,1001
VARUNSHIP,VARUN SHIPPING LTD,04/22/2015,4.55,4.6,4.1,4.1,736516,625757
VASCONEQ,VASCON ENGINEERS LTD,04/22/2015,24.85,24.85,21.6,22.25,10049,8244
VASWANI,VASWANI INDUSTRIES LTD,04/22/2015,3,3,2.85,2.85,11000,11000
VENKEYS,VENKY'S (INDIA) LIMITED,04/22/2015,327.35,330.65,320.25,321.85,14489,790
9
VENUSREM,VENUS REMEDIES LIMITED,04/22/2015,188.65,197.3,186.5,189.65,575469,1037
71
VESUVIUS,VESUVIUS INDIA LTD,04/22/2015,773.05,812.95,770,796.6,6638,4999
VGUARD,V-GUARD INDUSTRIES LTD,04/22/2015,973.15,973.15,950,960.05,22424,10420
VHL,VARDHMAN HOLDINGS LIMITED,04/22/2015,860,860,825.05,825.5,21,21
VICEROY,VICEROY HOTELS LIMITED,04/22/2015,16.45,16.7,16.1,16.3,45888,27053
VIDEOIND,VIDEOCON INDUSTRIES LIMITED,04/22/2015,158.7,159.8,154.75,155.8,135647,
83441
VIJAYABANK,VIJAYA BANK,04/22/2015,46.05,46.45,45.45,45.9,213647,156945
VIJSHAN,VIJAY SHANTHI BUILDERS LTD,04/22/2015,10.9,10.9,10.5,10.6,4612,2954
VIKASGLOB,VIKAS GLOBALONE LTD,04/22/2015,6.35,6.6,6.35,6.5,11120,11120
VIMALOIL,VIMAL OIL & FOODS LTD,04/22/2015,224.35,224.55,220,221.05,2418,230
VIMTALABS,VIMTA LABS LIMITED,04/22/2015,71.85,72.5,70.5,71.45,12111,6907
VINATIORGA,VINATI ORGANICS LTD,04/22/2015,650,650,607.95,626.65,21708,12871
VINDHYATEL,VINDHYA TELELINKS LTD.,04/22/2015,486,500.05,465,493.25,2077,1532
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,04/22/2015,80,80,73.5,75.55,20264,12431
VIPIND,VIP INDUSTRIES LTD.,04/22/2015,103.9,105,100,102.1,128321,47902
VISAKAIND,VISAKA INDUSTRIES LIMITED,04/22/2015,107.95,116.05,106.1,107.35,111066
,37751
VISASTEEL,VISA STEEL LIMITED,04/22/2015,17.2,17.5,16.5,17.5,20528,14629
VISESHINFO,VISESH INFOTECNICS LTD,04/22/2015,0.15,0.15,0.1,0.15,666557,359855
VISHNU,VISHNU CHEMICALS LTD,04/22/2015,170,170,170,170,3495,3395
VIVIDHA,VISAGAR POLYTEX LTD,04/22/2015,1317,1339,1263.75,1306.1,1837,1151
VIVIMEDLAB,VIVIMED LABS LIMITED,04/22/2015,366.6,372.05,356.15,359.1,22804,10876
VKSPL,VKS PROJECTS LTD,04/22/2015,0.2,0.2,0.15,0.2,189523,189520
VLSFINANCE,VLS FINANCE LTD.,04/22/2015,38.2,38.95,36.3,37.65,22097,15480
VMART,VMART RETAIL LTD,04/22/2015,557.25,574.95,553.95,570.25,1986,1544
VOLTAMP,VOLTAMP TRANSFORMERS LIMITED,04/22/2015,678.9,683.6,672,679.95,4049,2730
VOLTAS,VOLTAS LTD,04/22/2015,292.1,297,284.15,286.6,2322220,1026492
VSSL,VARDHMAN SPECIAL STEELS LTD,04/22/2015,36,37.75,35.55,37,2058,1563
VSTIND,VST INDUSTRIES LTD.,04/22/2015,1590,1759.95,1570,1732.85,28736,15104
VSTTILLERS,V.S.T TILLERS TRACTORS LTD,04/22/2015,1399.55,1499,1378.6,1475.45,427
0,2390