Vous êtes sur la page 1sur 33

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

NIFTY,S&P CNX Nifty,01/01/2013,5937.65,5963.9,5935.2,5950.85,588265186,0


CNX IT,CNX IT,01/01/2013,6055.5,6059.95,6025.05,6033.3,0,0
CNX Nifty Junior,CNX Nifty Junior,01/01/2013,12345.6,12507.7,12345.6,12491.25,0,
0
S&P CNX Defty,S&P CNX Defty,01/01/2013,3754.7,3771.45,3752.15,3760.3,0,0
BANK Nifty,BANK Nifty,01/01/2013,12549.95,12663.5,12547.15,12654.15,0,0
CNX Midcap,CNX Midcap,01/01/2013,8507.1,8610.1,8507.1,8602.5,0,0
S&P CNX 500,S&P CNX 500,01/01/2013,4761.8,4792.9,4761.8,4786.2,0,0
CNX 100,CNX 100,01/01/2013,5875.15,5908,5875.15,5896.9,0,0
Nifty Midcap 50,Nifty Midcap 50,01/01/2013,2371.1,2411.65,2371.1,2409.5,0,0
CNX Realty,CNX Realty,01/01/2013,282.55,289.9,282.55,289.45,0,0
CNX Infra,CNX Infra,01/01/2013,2598.1,2621.05,2598.1,2615.55,0,0
CNX Energy,CNX Energy,01/01/2013,7961.6,7969.8,7924.6,7932.45,0,0
CNX FMCG,CNX FMCG,01/01/2013,15194.55,15302.9,15194.55,15259.2,0,0
CNX MNC,CNX MNC,01/01/2013,5806.4,5845.1,5806.4,5832.65,0,0
CNX Pharma,CNX Pharma,01/01/2013,6049.9,6077.35,6044.2,6056.6,0,0
CNX PSE,CNX PSE,01/01/2013,2900.9,2909.55,2900.4,2904.7,0,0
CNX PSU Bank,CNX PSU Bank,01/01/2013,3694,3766.3,3694,3758.2,0,0
CNX Service,CNX Service,01/01/2013,7148.95,7188.15,7140.2,7170.05,0,0
INDIAVIX,INDIA VOLATILITY INDEX,01/01/2013,14.95,14.95,13.64,13.69,0,0
CNX AUTO,CNX AUTO,01/01/2013,4859.1,4880.7,4851.3,4869.5,0,0
CNX Metal,CNX Metal,01/01/2013,2916.15,2967.15,2916.15,2959.35,0,0
CNX Media,CNX Media,01/01/2013,1772.5,1788.05,1772.5,1786.65,0,0
CNX Smallcap,CNX Smallcap,01/01/2013,3719.05,3772.6,3719.05,3770.6,0,0
CNX 200,CNX 200,01/01/2013,3039,3058.2,3039,3053,0,0
CNX Dividend Oppt,CNX Dividend Oppt,01/01/2013,1745.45,1759.3,1745.45,1756.45,0,
0
CNX Commodities,CNX Commodities,01/01/2013,2532.65,2552.6,2532.65,2550,0,0
CNX Consumption,CNX Consumption,01/01/2013,2356.9,2372.5,2356.9,2370.2,0,0
CNX Finance,CNX Finance,01/01/2013,5150.9,5184.3,5147.45,5174.95,0,0
NSE ADVANCES,NSE ADVANCES,01/01/2013,1137,1137,1137,1137,0,0
NSE DECLINES,NSE DECLINES,01/01/2013,391,391,391,391,0,0
New52High,New52High,01/01/2013,68,68,68,68,0,0
New52Low,New52Low,01/01/2013,15,15,15,15,0,0
NiftyPCR,Nifty PCR (OI),01/01/2013,1.02,1.02,1.02,1.02,0,0
SENSEX,BSE SENSEX,01/01/2013,19513.45,19623.76,19508.93,19580.81,0,0
BSE MID-CAP,BSE MID-CAP,01/01/2013,7123.32,7201.43,7123.32,7197.58,0,0
BSE SMALL-CAP,BSE SMALL-CAP,01/01/2013,7388.39,7461.02,7388.39,7452.88,0,0
BSE BSE-100,BSE BSE-100,01/01/2013,5998.53,6039.28,5997.95,6029.23,0,0
BSE BSE-200,BSE BSE-200,01/01/2013,2435.31,2449.98,2435.31,2446.27,0,0
BSE BSE-500,BSE BSE-500,01/01/2013,7613.36,7661.62,7613.36,7650.75,0,0
BSE SHARIAH 50,BSE SHARIAH 50,01/01/2013,1275.44,1281.23,1275.44,1280.07,0,0
BSE BSE-GREENEX,BSE BSE-GREENEX,01/01/2013,1624.37,1634.28,1624.37,1631.32,0,0
BSE CARBONEX,BSE CARBONEX,01/01/2013,975.08,980.53,975.08,978.9,0,0
BSE IPO,BSE IPO,01/01/2013,1886.7,1927.55,1886.7,1925.53,0,0
BSE SME IPO,BSE SME IPO,01/01/2013,137.35,137.9,137.1,137.78,0,0
BSE Realty Index,BSE Realty Index,01/01/2013,2128.52,2172.76,2127.59,2168.74,0,0
BSE METAL,BSE METAL,01/01/2013,11149.95,11330.1,11149.95,11306.57,0,0
BSE BANKEX,BSE BANKEX,01/01/2013,14434.14,14568.45,14430.75,14555.18,0,0
BSE CAPITAL GOODS,BSE CAPITAL GOODS,01/01/2013,10928.09,11017.27,10928.09,10993.
44,0,0
BSE PSU Index,BSE PSU Index,01/01/2013,7359.54,7421.45,7359.54,7410.03,0,0
BSE CONSUMER DURABLES,BSE CONSUMER DURABLES,01/01/2013,7726.84,7833.02,7726.84,7
794.21,0,0
BSE POWER,BSE POWER,01/01/2013,2000.48,2015.18,2000.48,2009.18,0,0
BSE AUTO,BSE AUTO,01/01/2013,11505.75,11551.83,11487.24,11524.83,0,0
BSE FMCG,BSE FMCG,01/01/2013,5942.98,5965.44,5936.99,5945.85,0,0
BSE HEALTHCARE,BSE HEALTHCARE,01/01/2013,8135.49,8196.14,8135.49,8166.42,0,0
BSE TECk,BSE TECk,01/01/2013,3439.24,3450.08,3435.78,3438.67,0,0

BSE OIL & GAS,BSE OIL & GAS,01/01/2013,8562.28,8574.66,8525.65,8535.17,0,0


BSE IT,BSE IT,01/01/2013,5701.77,5712.97,5677.3,5685.56,0,0
20MICRONS,20 MICRONS LTD,01/01/2013,159.4,165.35,156.5,160.8,2053526,231244
3IINFOTECH,3I INFOTECH LIMITED,01/01/2013,9,9,8.8,8.8,494098,494098
3MINDIA,3M INDIA LIMITED,01/01/2013,4061.55,4222,4061.5,4180.8,925,628
A2ZMES,A2Z MAINTENANCE & ENGINEERING SERVICES LTD,01/01/2013,56.75,58.5,56.4,57.
65,510257,184559
AANJANEYA,AANJANEYA LIFECARE LTD,01/01/2013,765,772,747.35,755.5,53190,14451
AARTIDRUGS,AARTI DRUGS LTD.,01/01/2013,210,212.9,210,212.35,1417,1417
AARTIIND,AARTI INDUSTRIES LTD,01/01/2013,101,102,99.2,99.85,21721,17683
AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,01/01/2013,65,67.9,65,66.95,741,608
ABAN,ABAN OFFSHORE LTD,01/01/2013,380.35,387,380,384.55,290886,75970
ABB,ABB LTD.,01/01/2013,707.3,710.05,703.6,705.5,23468,11480
ABBOTINDIA,ABBOTT INDIA LTD,01/01/2013,1481,1501,1481,1494.35,617,470
ABCIL,ADITYA BIRLA CHEMICALS (INDIA) LTD,01/01/2013,103.15,103.8,102.15,102.75,9
509,3774
ABGSHIP,ABG SHIPYARD LIMITED,01/01/2013,362,369,360.1,366.9,87273,69575
ABHISHEK,ABHISHEK CORPORATION LTD,01/01/2013,6.25,6.4,6.15,6.15,2766,2765
ABIRLANUVO,ADITYA BIRLA NUVO LIMITED,01/01/2013,1103.7,1121.5,1101.1,1115.45,154
120,62496
ACC,ASSOCIATED CEMENT CO LTD,01/01/2013,1440,1440.85,1424.05,1431.1,125055,36286
ACCELYA,ACCELYA KALE SOLUTIONS LTD,01/01/2013,345,363.85,345,354.75,3867,3867
ACE,ACTION CONSTRUCTION EQUIPMENT LIMITED,01/01/2013,24.15,24.45,23.85,23.95,157
678,116115
ACROPETAL,ACROPETAL TECHNOLOGIES LTD,01/01/2013,11.75,12,11.6,11.7,90719,58020
ADANIENT,ADANI ENTERPRISES LIMITED,01/01/2013,273.3,277.45,272.8,275.9,949270,22
2040
ADANIPORTS,ADANI PORT & SEZ LTD,01/01/2013,136.25,138.15,135.3,137.8,353823,1279
15
ADANIPOWER,ADANI POWER LTD,01/01/2013,61.55,64.9,61.55,64.15,2338882,695853
ADFFOODS,ADF FOODS LTD,01/01/2013,82,82.5,80.95,81.7,6103,3408
ADHUNIK,ADHUNIK METALIKS LTD.,01/01/2013,46,46.9,45.1,45.3,137052,62646
ADORWELD,ADOR WELDING LIMITED,01/01/2013,154,157,147,149.75,86307,25570
ADSL,ALLIED DIGITAL SERVICES LIMITED,01/01/2013,19.5,21.3,19,21,77986,43500
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA) LIMITED,01/01/2013,30,30,30,30,30,30
ADVANTA,ADVANTA INDIA LIMITED,01/01/2013,962.7,975,962.65,971.45,13654,4518
AEGISCHEM,AEGIS LOGISTICS LIMITED,01/01/2013,180.3,187,179.3,182.6,73449,25807
AFL,ACCEL FRONTLINE LIMITED,01/01/2013,31.75,32,31.2,32,26482,5230
AFTEK,AFTEK LIMITED,01/01/2013,9.2,9.45,8.75,8.95,1202931,457545
AGCNET,AGC NETWORKS LTD,01/01/2013,201.95,201.95,192.4,194.75,11643,9019
AGRODUTCH,AGRO DUTCH INDUSTRIES LIMITED,01/01/2013,3.7,4,3.7,3.9,12227,8820
AHLEAST,ASIAN HOTELS (EAST) LTD,01/01/2013,220,220,218,219.35,210,179
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,01/01/2013,34.7,35,34.25,34.95,5832,4758
AHLWEST,ASIAN HOTELS (WEST) LTD,01/01/2013,135,143.9,135,137.3,2918,2441
AHMEDFORGE,AHMEDNAGAR FORGINGS LTD,01/01/2013,148,149,146.45,147.55,3876,2548
AIAENG,AIA ENGINEERING LIMITED,01/01/2013,338,339.35,329.55,332.95,990,599
AICHAMP,AI CHAMPDANY INDUSTRIES LIMITED,01/01/2013,17.9,17.9,17.75,17.75,521,521
AIL,ALSTOM INDIA LTD,01/01/2013,412.05,416.25,406.8,408.75,13118,8021
AJANTPHARM,AJANTA PHARMA LIMITED,01/01/2013,381.05,387,381,384.75,7049,4531
AJMERA,AJMERA REALTY & INFRA INDIA LTD,01/01/2013,121.85,128.65,121.85,128,11405
,8825
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,01/01/2013,17.4,17.9,16.9,17.2,51363,35143
AKZOINDIA,AKZO NOBEL INDIA LTD,01/01/2013,962,971,950,955.7,18226,13596
ALBK,ALLAHABAD BANK,01/01/2013,170.3,175.45,170,174.7,2406466,1208410
ALCHEM,ALCHEMIST LTD,01/01/2013,73,74.5,72,72.3,24629,14464
ALEMBICLTD,ALEMBIC LIMITED,01/01/2013,16.9,17.05,16.8,16.9,43104,38711
ALICON,ALICON CASTALLOY LTD,01/01/2013,71,74,70,73.4,7603,6682
ALKALI,ALKALI METALS LTD,01/01/2013,25.3,25.7,25,25.2,2130,1738
ALKYLAMINE,ALKYL AMINES CHEMICALS LIMITED,01/01/2013,147.5,147.5,144,147.4,145,1
06

ALLCARGO,ALLCARGO GLOBAL LOGISTICS LIMITED,01/01/2013,129.6,130,128,129.1,6242,4


450
ALLSEC,ALLSEC TECHNOLOGIES LTD,01/01/2013,70.15,72.65,68.35,68.35,4003,4003
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,01/01/2013,8.7,8.8,8.3,8.45,408,406
ALOKTEXT,ALOK INDUSTRIES LTD,01/01/2013,11.2,11.55,11.15,11.35,5170207,1869987
ALPA,ALPA LABORATORIES LIMITED,01/01/2013,11,11.5,11,11.35,6372,6372
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,01/01/2013,44.3,46.5,44.3,46.5,21291,21214
ALPINEHOU,ALPINE HOUSING DEVELOPMENT CORPORATION LTD,01/01/2013,18,18.95,17.85,1
8,420,215
ALPSINDUS,ALPS INDUSTRIES LTD.,01/01/2013,2.1,2.15,2,2.05,45999,27545
ALSTOMT&D,ALSTOM T&D INDIA LTD,01/01/2013,188,188,185.7,186.15,17051,11796
AMAR,AMAR REMEDIES LTD.,01/01/2013,33.4,34,33,33.55,84819,68442
AMARAJABAT,AMARA RAJA BATTERIES LTD,01/01/2013,237.55,246.75,236.95,245.15,13692
4,64580
AMBIKCO,AMBIKA COTTON MILLS LTD,01/01/2013,201,201,200.25,200.55,723,561
AMBUJACEM,AMBUJA CEMENTS LTD,01/01/2013,201.75,203.85,201.35,201.8,1634669,10969
38
AMDIND,AMD INDUSTRIES LIMITED,01/01/2013,15.1,15.6,15.1,15.45,1202,1026
AMLSTEEL,AML STEEL LTD,01/01/2013,7.55,7.55,7.55,7.55,43,43
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,01/01/2013,155.3,156.4,154.35,155,15504,73
36
AMTEKAUTO,AMTEK AUTO LTD.,01/01/2013,88.65,92.8,88.2,91.6,1534056,368484
AMTEKINDIA,AMTEK INDIA LIMITED,01/01/2013,106.3,122,106.1,118.4,675742,78453
AMTL,ADVANCE METERING TECHNOLOGY LTD,01/01/2013,18.7,19.25,18.7,19.25,20,20
ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,01/01/2013,90.9,92.8,90.65,92.35,1078853,3
16387
ANDHRABANK,ANDHRA BANK,01/01/2013,118.3,122.5,118.1,122,1733344,788538
ANDHRACEMT,ANDHRA CEMENTS LTD,01/01/2013,9.3,9.3,9,9.15,9931,6612
ANDHRSUGAR,ANDHRA SUGARS LTD,01/01/2013,142.95,145,142.95,144.35,3658,3031
ANGIND,ANG INDUSTRIES LTD,01/01/2013,11.7,11.8,11.4,11.75,2715,2715
ANIKINDS,ANIK INDUSTRIES LTD,01/01/2013,37.4,37.4,36.2,36.3,32660,16715
ANKURDRUGS,ANKUR DRUGS AND PHARMA LIMITED,01/01/2013,12.35,12.9,12.35,12.75,2298
3,19984
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE LIMITED,01/01/2013,40.6,40.6,39,39.6,
201318,104356
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION LIMITED,01/01/2013,53,54.85,52.1,54.05,3
826,2964
ANTGRAPHIC,ANTARCTICA LTD,01/01/2013,0.5,0.55,0.45,0.45,29621,29621
APARINDS,APAR INDUSTRIES LTD.,01/01/2013,159,159,156.5,156.8,2138,1154
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,01/01/2013,273.5,274.8,265.05,267.25,3042,2
307
APLAB,APLAB LTD,01/01/2013,24.95,24.95,24,24,125,100
APLAPOLLO,APL APOLLO TUBES LTD,01/01/2013,176,176,168.5,171.2,570,513
APLLTD,ALEMBIC PHARMA LTD,01/01/2013,76,76,71.4,72.6,99705,53629
APOLLOHOSP,APOLLO HOSPITALS ENTER. L,01/01/2013,788.9,795.7,786,788.2,49806,2706
5
APOLLOTYRE,APOLLO TYRES LTD,01/01/2013,89.1,90.3,87.25,89.4,1284271,402898
APPAPER,AP PAPER MILLS LTD,01/01/2013,277.65,281,274.4,277.7,22971,10624
APTECHT,APTECH LIMITED,01/01/2013,67.9,69.25,67.75,68.25,423726,143416
AQUA,AQUA LOGISTICS LTD,01/01/2013,14.15,15.25,14.15,14.7,231047,114975
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,01/01/2013,9.5,9.5,8.8,9,3321,2973
ARCHIES,ARCHIES LTD,01/01/2013,26.9,27.5,26.75,27.25,145923,109684
ARIES,ARIES AGRO LIMITED,01/01/2013,65,66.9,64.05,66,8072,5376
ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,01/01/2013,54.75,54.8,51.9,52.9,245,24
5
AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,01/01/2013,35,35.9,34.15,35.9,1515,115
ARROWTEX,ARROW TEXTILES LTD,01/01/2013,6.75,7,6.75,7,1682,1682
ARSHIYA,ARSHIYA INTERNATIONAL LTD,01/01/2013,116.25,120.75,116.1,119.65,55725,30
226
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS LIMITED,01/01/2013,48.5,49.35,47.9,48.45,

149293,72754
ARVIND,ARVIND LTD,01/01/2013,101.6,102.7,100.7,101.65,1077125,225493
ARVINDREM,ARVIND REMEDIES LTD,01/01/2013,30.8,31.65,30.5,31.4,27880,25150
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,01/01/2013,53,53.45,52.6,52.95,22489,18999
ASAHISONG,ASAHI SONGWON COLOR LTD,01/01/2013,77.55,79.6,77.55,77.75,6238,5802
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES LIMITED,01/01/2013,50.55,50.55,48.7,49.
1,9024,7076
ASHAPURMIN,ASHAPURA MINECHEM LTD,01/01/2013,51,52,50.7,50.9,31640,31640
ASHCONIUL,ASHCO NIULAB IND LTD,01/01/2013,0.7,0.7,0.65,0.65,8145,5000
ASHIANA,ASHIANA HOUSING LTD,01/01/2013,211.1,233,209.1,225,3530,2574
ASHIMASYN,ASHIMA LIMITED,01/01/2013,4.35,4.7,4.35,4.7,3451,2750
ASHOKA,ASHOKA BUILDCON LTD,01/01/2013,206,207,205,205.35,2062,1830
ASHOKLEY,ASHOK LEYLAND LTD,01/01/2013,27.25,27.5,27.1,27.3,2781565,1061804
ASIANHOTNR,ASIAN HOTELS LTD,01/01/2013,171.1,176,171.1,174.3,256,230
ASIANPAINT,ASIAN PAINTS LIMITED,01/01/2013,4445,4454.8,4410,4423.05,29962,11436
ASIANTILES,ASIAN GRANITO INDIA LIMITED,01/01/2013,46.15,49.5,46.15,46.15,310,310
ASSAMCO,ASSAM COMPANY LIMITED,01/01/2013,5.45,5.7,5.3,5.3,1765588,1140066
ASTEC,ASTEC LIFESCIENCES LTD,01/01/2013,29,30,29,29.6,1021,881
ASTRAL,ASTRAL POLY TECHNIK LIMITED,01/01/2013,356.25,415,354.95,382.7,65534,2381
9
ASTRAMICRO,ASTRA MICROWAVE LTD,01/01/2013,40.65,41.7,40.5,41,69346,44201
ASTRAZEN,ASTRAZENECA PHARMA INDIA LIMITED,01/01/2013,1321.6,1364,1311.1,1344.5,1
1067,5741
ATFL,AGRO TECH FOODS LIMITED,01/01/2013,518,529,507,524.2,45606,18588
ATLANTA,ATLANTA LIMITED,01/01/2013,39,41,39,39.9,183650,47004
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,01/01/2013,372.8,377.7,371.8,375.1,6052,195
2
ATNINTER,ATN INTERNATIONAL LIMITED,01/01/2013,0.55,0.6,0.55,0.55,7312,5312
ATUL,ATUL LTD,01/01/2013,429.5,432,423.15,426.55,29258,17274
AURIONPRO,AURIONPRO SOLUTIONS LIMITED,01/01/2013,120.45,121.15,113.6,114.35,359,
106
AUROPHARMA,AUROBINDO PHARMA LTD,01/01/2013,189.75,194.25,189.75,193.45,963398,35
2011
AUSOMENT,AUSOM ENTERPRISE LTD,01/01/2013,16.1,16.1,15.9,15.9,732,732
AUSTRAL,AUSTRAL COKE & PROJECTS LTD,01/01/2013,1.15,1.2,1.1,1.15,112836,112836
AUTOAXLES,AUTOMATIVE AXLES LTD,01/01/2013,363.05,378.85,360.55,362.15,2950,1816
AUTOIND,AUTOLINE INDUSTRIES LIMITED,01/01/2013,143,147.7,139.6,140.4,113586,5854
2
AUTOLITIND,AUTOLITE (INDIA) LTD,01/01/2013,17.5,18.15,17.5,18.15,11,6
AVANTI,AVANTI FEEDS LTD,01/01/2013,169.6,169.6,163,165.3,420,331
AVTNPL,AVT NATURAL PRODUCTS LIMITED,01/01/2013,35.95,36.45,35,36.15,21713,15009
AXIS-IT&T,AXIS-IT&T LIMITED,01/01/2013,65.95,67.5,65.4,66.6,3451,2539
AXISBANK,AXIS BANK LTD,01/01/2013,1369.7,1371.5,1360.5,1362.7,668722,321661
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,01/01/2013,2990,3005.9,2981.2,3001.55,
414,264
BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,01/01/2013,48.7,48.7,46.55,47.3,12926,10427
BAGFILMS,B.A.G. FILMS LIMITED,01/01/2013,5,5.15,5,5.1,42961,42961
BAJAJ-AUTO,BAJAJ AUTO LTD,01/01/2013,2147,2150,2122.5,2131.9,145037,58855
BAJAJCORP,BAJAJ CORP LTD,01/01/2013,239.5,239.9,232.55,233.9,49590,24291
BAJAJELEC,BAJAJ ELECTRICALS LIMITED,01/01/2013,209.7,215.85,209.1,212.95,152524,
90652
BAJAJFINSV,BAJAJ FINSERVE LTD,01/01/2013,909.75,915,901,911.65,29235,13845
BAJAJHIND,BAJAJ HINDUSTAN LTD,01/01/2013,25.25,25.6,24.3,25.2,2004649,986136
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT LTD,01/01/2013,984.1,1002,983.95,989.45,2
6989,18394
BAJFINANCE,BAJAJ FINANCE LTD,01/01/2013,1355.3,1372.8,1354.6,1365.15,13547,9668
BALAJITELE,BALAJI TELEFILMS LIMITED.,01/01/2013,52.85,53.1,52,52.55,71253,30761
BALAMINES,BALAJI AMINES LIMITED,01/01/2013,55.2,55.2,54.15,54.65,17211,13963
BALKRISIND,BALKRISHNA INDUSTRIES LIMITED,01/01/2013,304.2,311.95,297.35,298.45,1
44269,48500

BALLARPUR,BALLARPUR INDUSTRIES LTD,01/01/2013,23.1,23.35,22.8,22.85,135122,76319


BALMLAWRIE,BALMER LAWRIE & CO LTD,01/01/2013,677.95,690.95,667.7,685.65,10529,89
64
BALPHARMA,BAL PHARMA LIMITED,01/01/2013,25.5,25.5,24.75,24.85,593,591
BALRAMCHIN,BALRAMPUR CHINI MILLS LTD,01/01/2013,49.5,49.9,49.35,49.6,262446,1250
61
BANARISUG,BANNARI AMMAN SUGARS LTD,01/01/2013,935,944,915.05,931.75,1390,1332
BANCOINDIA,BANCO PRODUCTS (INDIA) LIMITED,01/01/2013,59.5,60.7,59.25,60.1,3351,3
048
BANG,BANG OVERSEAS LTD,01/01/2013,26,26,22.25,24.8,3830,2465
BANKBARODA,BANK OF BARODA,01/01/2013,872,885,871,883.55,377592,145791
BANKBEES,BENCHMARK BANKBEES,01/01/2013,1222,1283.99,1222,1279.18,11115,10345
BANKINDIA,BANK OF INDIA,01/01/2013,345.35,362.85,345,359.6,1767225,570175
BANSWRAS,BANSWARA SYNTEX LIMITED,01/01/2013,58,59.35,58,59.1,821,755
BARTRONICS,BARTRONICS INDIA LIMITED,01/01/2013,25.75,26.7,25.75,26.2,92042,53560
BASF,BASF INDIA LTD,01/01/2013,721.55,735,721.55,724.65,8800,5253
BASML,BANNARI AM SPIN MILL LTD.,01/01/2013,95,100.3,95,99.6,6640,5691
BATAINDIA,BATA INDIA LTD,01/01/2013,870.9,877.9,868.75,875.2,95287,36612
BAYERCROP,BAYER CROPSCIENCE LTD,01/01/2013,1297.05,1305,1286.05,1292.95,4382,277
0
BBL,BHARAT BIJLEE LTD,01/01/2013,546,572,545,561.2,3863,2434
BBTC,BOMBAY BURMAH TRADING CORP. LTD,01/01/2013,129.5,131,126.25,127.15,26780,13
429
BECREL,BEST & CROMPTON ENGG LTD,01/01/2013,6.45,6.8,6.4,6.6,1052,1052
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,01/01/2013,14.25,14.25,13.5,13.5,18608,12481
BEL,BHARAT ELECTRONICS LTD,01/01/2013,1315,1329.95,1285,1295.3,14283,7423
BEML,BHARAT EARTH MOVERS LTD,01/01/2013,281.95,285.05,280.35,284,81956,40671
BERGEPAINT,BERGER PAINTS (I) LTD,01/01/2013,158.5,161.9,157.05,158.55,185106,923
83
BFINVEST,BF INVESTMENT LTD,01/01/2013,43.9,43.9,42.8,43.2,4683,3889
BFUTILITIE,BF UTILITIES LIMITED,01/01/2013,338.8,347.5,338.4,344.6,329491,78923
BGLOBAL,BHARATIYA GLOBAL INFO LTD,01/01/2013,6,6.05,5.9,5.9,2497,2497
BGRENERGY,BGR ENERGY SYSTEMS LIMITED,01/01/2013,262.85,264.5,261.85,263,90774,35
389
BHAGWATIHO,BHAGWATI BANQUETS AND HOTELS LIMITED,01/01/2013,85.5,99.55,81.55,94.7
5,315412,84434
BHAGYNAGAR,BHAGYANAGAR INDIA LIMITED,01/01/2013,14.45,15,14.45,14.7,8879,8500
BHARATFORG,BHARAT FORGE CO LTD,01/01/2013,252,259,252,256.9,250990,90227
BHARATGEAR,BHARAT GEARS LTD,01/01/2013,53.6,53.6,52.1,52.75,3353,2019
BHARTIARTL,BHARTI AIRTEL LTD,01/01/2013,318.55,323,317.5,322.1,1719595,681555
BHARTISHIP,BHARATI SHIPYARD LTD.,01/01/2013,65,66.4,63.6,65.65,65528,32765
BHEL,BHEL,01/01/2013,230.25,233.85,229.3,232.6,2652776,941599
BHUSANSTL,BHUSHAN STEELS & STRIPS LTD,01/01/2013,481,483.5,477.45,481.65,58601,1
2264
BIL,BHARTIYA INTERNATIONAL LIMITED,01/01/2013,169.3,178.5,169.3,174.8,4823,4823
BILENERGY,BIL ENERGY SYSTEMS LTD,01/01/2013,104.6,110.5,104.55,109.95,34675,3467
5
BILPOWER,BILPOWER LIMITED,01/01/2013,11.3,11.3,11.3,11.3,46223,46221
BIMETAL,BIMETAL BEARINGS LTD,01/01/2013,252.3,263,252.15,258.05,236,147
BINANIIND,BINANI INDUSTRIES LIMITED,01/01/2013,138,140.5,136.6,137.5,94003,23016
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,01/01/2013,32.4,33.3,31.7,32.05,241736,10672
5
BIOCON,BIOCON LIMITED.,01/01/2013,288,290.3,286.15,289.3,313667,145501
BIRLACORPN,BIRLA CORPORATION LTD,01/01/2013,301,334.9,292.2,322.45,328258,51753
BIRLACOT,BIRLA COTSYN (INDIA) LTD,01/01/2013,0.2,0.2,0.1,0.15,3174095,2874083
BIRLAERIC,BIRLA ERICSON LTD,01/01/2013,14.2,14.9,14.2,14.85,876,876
BIRLAMONEY,ADITYA BIRLA MONEY LTD,01/01/2013,18.7,20,18.7,19.65,5456,3680
BIRLAPOWER,BIRLA POWER SOLUTIONS LIMITED,01/01/2013,0.4,0.4,0.3,0.35,906231,6894
41
BLBLIMITED,BLB LIMITED,01/01/2013,4.25,4.25,4.25,4.25,314,314

BLISSGVS,BLISS GVS PHARMA LTD,01/01/2013,42,43.5,41.6,43.15,60267,52362


BLKASHYAP,B.L.KASHYAP & SON LTD,01/01/2013,12.15,12.25,11.9,11.95,108955,89602
BLUECHIP,BLUE CHIP INDIA LTD,01/01/2013,0.65,0.65,0.6,0.65,9200,7200
BLUECOAST,BLUE COAST HOTELS AND RESORTS LIMITED,01/01/2013,99.8,99.8,99.8,99.8,2
00,200
BLUEDART,BLUE DART EXPRESS LTD,01/01/2013,2035.05,2057,2015.25,2037.4,2247,1136
BLUESTARCO,BLUE STAR LIMITED,01/01/2013,180.05,182.4,178.1,179.9,37177,28611
BLUESTINFO,BLUE STAR INFOTECH,01/01/2013,67.8,67.8,67.65,67.7,150,150
BOC,BOC INDIA LIMITED,01/01/2013,385,397,375,381.85,6376,5041
BODALCHEM,BODAL CHEMICALS LTD,01/01/2013,8.05,8.55,8.05,8.55,1476,1174
BOMDYEING,BOMBAY DYEING & MFG. CO L,01/01/2013,137.05,139.9,136.15,138.35,824509
,200953
BOSCHLTD,BOSCH LTD,01/01/2013,9548.95,9589.95,9360,9387.8,3200,1361
BPCL,BHARAT PETROLEUM CORP LT,01/01/2013,357.5,358.45,353.3,356.3,522349,298558
BPL,BPL LIMITED,01/01/2013,18.85,19.15,18.85,19.05,22388,18411
BRANDHOUSE,BRANDHOUSE RETAILS LTD,01/01/2013,13.5,13.85,13.5,13.6,30575,19876
BRFL,BOMBAY RAYON FASHIONS LTD,01/01/2013,242.15,245.2,242.15,244.9,9704,8556
BRIGADE,BRIGADE ENTERPRISES LIMITED,01/01/2013,93.9,96,93.55,94.35,319724,118417
BRITANNIA,BRITANNIA INDUSTRIES LTD,01/01/2013,499.95,502.95,497,501.35,30676,176
48
BROADCAST,BROADCAST INITIATIVES LIMITED,01/01/2013,7.2,7.55,7.2,7.2,1123,1050
BROOKS,BROOKS LAB LTD,01/01/2013,21.7,22.95,21.7,22.45,30826,30826
BSELINFRA,BSEL INFRASTRUCTURE REALTY LIMITED,01/01/2013,3.25,3.5,3.25,3.4,69231,
45903
BSL,BSL LTD,01/01/2013,14.25,16,14.25,15.65,2023,1100
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,01/01/2013,3045,3047.6,3010,3024.55,
125,95
BSLIMITED,BS LTD,01/01/2013,230,239.6,230,234.65,240779,126733
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,01/01/2013,54,54.75,53.5,54.27,1592,1
587
BURNPUR,BURNPUR CEMENT LIMITED,01/01/2013,8.6,8.8,8.5,8.55,7129,4992
BVCL,BARAK VALLEY CEMENTS LIMITED,01/01/2013,10.3,10.3,10,10.25,1721,1113
CADILAHC,CADILA HEALTHCARE LIMITED,01/01/2013,890.05,909,890.05,899.1,35641,3102
6
CAIRN,CAIRN INDIA LIMITED,01/01/2013,318.1,322.1,318.1,320.95,688711,387340
CALSOFT,CALIFORNIA SOFTWARE CO LT,01/01/2013,11.7,11.95,11.15,11.9,2381,2291
CANBK,CANARA BANK,01/01/2013,499.9,520,498.45,516,876687,232081
CANDC,C & C CONSTRUCTIONS LIMITED,01/01/2013,49.4,50.2,48,49.8,9436,5777
CANFINHOME,CAN FIN HOMES LTD,01/01/2013,152.1,160.15,152,160.15,53472,53472
CANTABIL,CANTABIL RETAIL LTD,01/01/2013,19,19.65,19,19.2,1924,1313
CAPF,CAPITAL FIRST LTD,01/01/2013,191.2,193.2,189.65,190.1,19584,10650
CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,01/01/2013,148.5,151,148.25,148.9,19284,158
09
CAREERP,CAREER POINT LTD,01/01/2013,173.5,175.5,173.5,174.85,4445,3585
CARERATING,CREDIT ANALYSIS AND RESEARCH LTD,01/01/2013,916.25,930.9,910,918.95,3
69659,76581
CASTROL,CASTROL INDIA LIMITED,01/01/2013,299.8,303.05,298.6,301.2,102783,67676
CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM LIMITED,01/01/2013,13,13,12.7,12.95,13
888,12631
CCL,CCL PRODUCTS (I) LTD,01/01/2013,326.3,332,325,329,10064,8496
CEATLTD,CEAT LTD,01/01/2013,105.5,107.9,105.5,107.05,161927,69803
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO LTD,01/01/2013,94.85,94.85,90.65,
91.4,141047,46229
CELEBRITY,CELEBRITY FASHIONS LTD,01/01/2013,4.05,4.9,4.05,4.65,2114,1845
CELESTIAL,CELESTIAL LABS LIMITED,01/01/2013,15.5,15.9,15.35,15.4,9396,5505
CENTENKA,CENTURY ENKA LTD,01/01/2013,128.55,132.4,128,130.35,16479,7642
CENTEXT,CENTURY EXTRUSIONS LTD,01/01/2013,1.95,2.1,1.95,2.05,6095,5365
CENTRALBK,CENTRAL BANK OF INDIA,01/01/2013,84.2,89.6,84.2,89.15,2057339,847198
CENTUM,SOLECTRON CENTUM ELECTRONICS LIMITED,01/01/2013,53.5,55.9,53.5,53.65,526,
526

CENTURYPLY,CENTURY PLYBOARDS (INDIA) LIMITED,01/01/2013,57.45,59.5,56.6,58.7,149


35,11154
CENTURYTEX,CENTURY TEXTILES LTD,01/01/2013,416.15,426.5,416.15,424.6,593640,1337
65
CERA,CERA SANITARYWARE LIMITED,01/01/2013,411.9,419.85,405.25,407.4,6865,4939
CESC,CESC LTD,01/01/2013,322,342,315.5,320.25,563788,324272
CHAMBLFERT,CHAMBAL FERTILIZERS LTD,01/01/2013,68.1,68.45,67.5,67.65,1031623,5857
31
CHEMFALKAL,CHEMFAB ALKALIS LIMITED,01/01/2013,73.2,76.9,72.05,75.65,21558,16299
CHENNPETRO,CHENNAI PETROLEUM CORPORATION LIMITED,01/01/2013,138.05,138.85,137.25
,137.5,6265,4661
CHESLINTEX,CHESLIND TEXTILES LTD,01/01/2013,7.9,7.9,7.9,7.9,4,4
CHETTINAD,CHETTINAD CEMENT CORPORATION LTD,01/01/2013,1009,1015.05,992.25,998.4,
8880,4820
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY LTD,01/01/2013,263,275,263
,272.9,30974,16786
CHROMATIC,CHROMATIC INDIA LTD,01/01/2013,116.1,130.9,116.05,124.8,140316,54347
CILNOVA,CIL NOVA PETROCHEMICALS LTD,01/01/2013,18.5,19,16.65,18.45,1605,1435
CIMMCO,CIMMCO BIRLA LTD,01/01/2013,43.65,48,43.65,45.1,5953,550
CINEMAXIN,CINEMAX INDIA LIMITED,01/01/2013,194.55,194.9,194.5,194.5,44116,44116
CINEPRO,CINEMAX INDIA LTD,01/01/2013,16,16.95,15.8,16.2,13198,13198
CINEVISTA,CINEVISTAAS LTD,01/01/2013,4.55,4.8,4.55,4.65,1609,1606
CIPLA,CIPLA LTD,01/01/2013,416,420.8,415.5,417.45,727832,404529
CLASSIC,CLASSIC DIAMONDS (INDIA) LIMITED,01/01/2013,4.1,4.2,4.05,4.1,3979,3979
CLNINDIA,CLARIANT CHEMICALS (INDIA,01/01/2013,638,656,638,650.15,14592,11446
CLUTCHAUTO,CLUTCH AUTO LIMITED,01/01/2013,25.05,27.5,25.05,26.15,132880,34960
CMAHENDRA,C.MAHENDRA EXPORTS LTD,01/01/2013,87.65,91.5,85.55,89.4,65949,14728
CMC,CMC LTD,01/01/2013,1200.05,1252,1200,1237.7,8907,5163
COALINDIA,COAL INDIA LTD,01/01/2013,356.05,360.65,355.8,359.95,931122,599277
COLPAL,COLGATE PALMOLIVE (I) LTD,01/01/2013,1571,1579.9,1552.95,1559.7,56246,172
98
COMPUAGE,COMPUAGE INFOCOM LIMTED,01/01/2013,51.25,55.7,51.25,54,153,101
COMPUSOFT,COMPUCOM SOFTWARE LTD,01/01/2013,23.4,24,21.05,22,936062,442523
CONCOR,CONTAINER CORPORATION OF INDIA LIMITED,01/01/2013,922,926,913.15,919.2,32
00,2222
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,01/01/2013,42.1,42.1,42,42,890,690
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,01/01/2013,27.45,27.45,26.25,26.95,4116,34
76
COREEDUTEC,CORE EDUCATION & TECHNOLOGIES LTD,01/01/2013,319.7,319.95,315,317.45,
48233,31352
COROMANDEL,COROMANDEL INTERNATIONAL LTD,01/01/2013,260.55,265.05,260.55,264.3,21
078,15436
CORPBANK,CORPORATION BANK,01/01/2013,467.9,480,464.15,477.6,215038,84647
COSMOFILMS,COSMO FILMS LTD,01/01/2013,79.8,79.85,78.75,79.15,9141,5905
COX&KINGS,COX & KINDS (I) LTD,01/01/2013,136.95,137,133.15,134.9,113897,65907
CREATIVEYE,CREATIVE EYE LIMITED,01/01/2013,4.95,5.3,4.95,5.25,8004,7001
CRESTANI,CREST ANIMATION STUDIOS LIMITED,01/01/2013,16,16.7,16,16.25,23490,15684
CREWBOS,CREW B.O.S. PRODUCTS LIMITED,01/01/2013,19.25,19.8,19.25,19.55,43234,314
80
CRISIL,CRISIL LIMITED,01/01/2013,1071.15,1098,1060.5,1069.7,10694,5029
CROMPGREAV,CROMPTON GREAVES LTD,01/01/2013,116.85,119.6,116.3,119.15,1765136,741
844
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES LIMITED,01/01/2013,7.35,7.5,7.3,7.5,13,10
CUB,CITY UNION BANK LTD,01/01/2013,56.3,58.15,56,57.9,542873,350336
CUBEXTUB,CUBEX TUBINGS LTD,01/01/2013,7.2,7.2,7,7.15,2607,2457
CUMMINSIND,CUMMINS INDIA LTD,01/01/2013,521.5,524,517.3,519.35,24068,16065
CURATECH,CURA TECHNOLOGIES LTD,01/01/2013,24,25.95,23.8,25.75,1686,1685
CYBERMEDIA,CYBER MEDIA (INDIA) LIMITED,01/01/2013,11,11.9,11,11.9,300,100
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE LTD.,01/01/2013,12.8,13.3,12.8,13.25,36
58,3436

DAAWAT,L. T. OVERSEAS LIMITED,01/01/2013,60.85,61.65,59.8,61.1,11670,7832


DABUR,DABUR INDIA LTD,01/01/2013,129.1,130.5,129,129.4,315282,136400
DALMIABEL,DALMIA BHARAT ENTERPRISES LTD,01/01/2013,190,190,177.1,179.7,6596,3750
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES LTD,01/01/2013,18.5,18.7,18.45,18.6
,16138,15638
DATAMATICS,DATAMATICS TECHNO LTD,01/01/2013,31,31,29.85,30.4,1133,745
DBCORP,D. B. CORP LTD,01/01/2013,229.8,230.45,227.6,230,5151,4290
DBREALTY,D B REALTY LTD,01/01/2013,157.6,163.4,157.6,162.2,1090998,349780
DBSTOCKBRO,DB (INT) STOCK BROKERS,01/01/2013,95.95,96.15,95.85,96.05,136074,2500
0
DCB,DEVELOP CREDIT BANK LTD,01/01/2013,49.15,50.85,49.15,50.65,1984740,783021
DCHL,DECCAN CHRONICLE HOLDINGS LTD.,01/01/2013,5.8,5.8,5.55,5.7,331629,331629
DCM,DCM LTD,01/01/2013,76.1,78.45,75.65,77.85,29758,17678
DCMSRMCONS,DCM SHRIRAM CONSOLIDATED LTD,01/01/2013,69.65,69.9,68.25,68.55,14878,
10109
DCW,DCW LTD,01/01/2013,20.8,22.1,20.3,21.9,872700,368437
DECCANCE,DECCAN CEMENTS LTD,01/01/2013,260.65,265,260,260.7,345,210
DECOLIGHT,DECOLIGHT CERAMICS LIMITED,01/01/2013,10.35,10.35,9.9,9.9,121519,74544
DEEPAKFERT,DEEPAK FERTILIZERS & PETR,01/01/2013,124.75,125.75,124,124.95,23859,1
5507
DEEPAKNTR,DEEPAK NITRITE LTD,01/01/2013,263,271,263,269.8,331,327
DEEPIND,DEEP INDUSTRIES LTD,01/01/2013,48.5,49.5,48.1,48.4,31957,15311
DELTACORP,DELTA CORP LIMITED,01/01/2013,73.7,81.1,73.7,80.2,4618568,1573863
DEN,DEN NETWORKS LIMITED,01/01/2013,196,200.45,196,199.6,103216,63722
DENABANK,DENA BANK,01/01/2013,116.65,120.7,115.65,120.15,3683138,1234231
DENORA,DE NORA INDIA LIMITED,01/01/2013,255.8,267.15,255,258,1337,1337
DENSO,DENSO INDIA LTD,01/01/2013,44.45,45,44.4,44.9,2526,2476
DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,01/01/2013,52.45,53.3,51.25,51.6,49040,34155
DHANBANK,THE DHANALAKSHMI BANK LTD,01/01/2013,67.1,68.9,66.85,68.55,1423816,5440
54
DHANUKA,DHANUKA AGRITECH LTD,01/01/2013,128,128.95,126.25,127.05,17699,3855
DHANUS,DHANUS TECHNOLOGIES LIMITED,01/01/2013,1.35,1.35,1.3,1.35,41638,40198
DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,01/01/2013,42,42,40.25,41.55,110810,628
26
DHFL,DEWAN HOUSING FIN CORP LTD,01/01/2013,182.4,184.5,181.55,184.1,110274,61264
DHUNINV,DHUNSERI INVESTMENTS LTD,01/01/2013,63.25,63.25,63.25,63.25,25,25
DIAPOWER,DIAMOND POWER INFRA LTD,01/01/2013,107.4,109.45,107.25,109.3,13242,9373
DICIND,DIC INDIA LIMITED,01/01/2013,240,242.8,238,239.1,1064,723
DIGJAM,DIGJAM LTD,01/01/2013,7.1,7.3,7.1,7.2,25280,21849
DISHMAN,DISHMAN PHARMACEUTICALS AND CHEMICALS LIMITED,01/01/2013,116,116.1,114.9
,115.65,168857,65741
DISHTV,DISH TV INDIA LIMITED,01/01/2013,76.5,77.85,76.3,77.5,1443347,488318
DIVISLAB,DIVI'S LABORATORIES LTD,01/01/2013,1114.5,1119.3,1095.3,1098.25,67425,2
2285
DLF,DLF LIMITED,01/01/2013,233.65,236,231.85,235.35,5530027,2110659
DLINKINDIA,D-LINK (INDIA) LTD,01/01/2013,32.8,32.8,30.4,30.7,16189,9580
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA) LIMITED,01/01/2013,105,108,104,1
05.75,9932,5943
DONEAR,DONEAR INDUSTRIES LIMITED,01/01/2013,17.2,17.2,16.15,16.4,6288,6288
DPSCLTD,DPSC LTD,01/01/2013,17.8,18.2,17.5,17.75,11350,9700
DPTL,DHUNSERI PETROCHEM & TEA LTD,01/01/2013,105.1,110.85,104.35,106.15,8425,746
2
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,01/01/2013,18.95,19.35,18.7,18.95,7216,
6747
DREDGECORP,DREDGING CORP OF INDIA,01/01/2013,234.5,240,231,237.6,9120,4636
DRREDDY,DR. REDDY'S LABORATORIES,01/01/2013,1831.6,1840,1821.1,1835.75,186366,13
7183
DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,01/01/2013,82.3,84.3,81.55,83.45,126946,2
7055
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,01/01/2013,4.8,4.8,4.8,4.8,250,250

DUNCANSIND,DUNCANS INDUSTRIES LTD,01/01/2013,11,11.2,11,11.1,14611,14611


DWARKESH,DWARIKESH SUGAR IND LTD,01/01/2013,34.5,35.3,34.5,34.85,10642,5215
DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,01/01/2013,871.1,932.6,871.1,924.5,388,29
1
DYNATECH,DYNACONS TECHNOLOGIES LTD,01/01/2013,1.35,1.35,1.25,1.25,6743,6741
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,01/01/2013,3.55,3.55,3.4,3.4,2471,2471
EASUNREYRL,EASUN REYROLLE LTD,01/01/2013,77.5,77.5,74.35,74.95,9195,7146
ECEIND,ECE INDUSTRIES LIMITED,01/01/2013,125.25,125.95,125,125,1810,1308
ECLERX,eCLERX SERVICES LIMITED,01/01/2013,703,707,678.75,688.55,4713,3034
EDELWEISS,EDELWEISS CAPITAL LIMITED,01/01/2013,35.75,36,35.55,35.75,51742,32624
EDL,EMPEE DISTILLERIES LIMITED,01/01/2013,75.8,75.8,74.75,75.35,50267,19925
EDSERV,EDSERV SOFTSYSTEMS LTD,01/01/2013,13.8,14.4,13.65,14.15,248815,122967
EDUCOMP,EDUCOMP SOLUTIONS LIMITED,01/01/2013,140.1,142.8,139.8,141.9,464980,1655
51
EICHERMOT,EICHER MOTORS LTD,01/01/2013,2906.6,2950,2860.1,2923.05,12251,4369
EIDPARRY,EID PARRY INDIA LTD,01/01/2013,207.55,217.9,204.15,206.2,61360,43508
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,01/01/2013,117,119.35,115.2,118.45,1583,118
2
EIHOTEL,EIH LIMITED,01/01/2013,70,70.8,69.6,70.3,34036,23261
EIMCOELECO,EIMCO ELECON (INDIA) LTD,01/01/2013,220,220,213.9,217.1,315,315
EKC,EVEREST KANTO CYLINDER LIMITED,01/01/2013,28.65,29.4,28,29,182384,95603
ELDERPHARM,ELDER PHARMACEUTICALS LTD,01/01/2013,403.95,409,401,402.7,14223,5874
ELECON,ELECON ENG. CO. LTD,01/01/2013,47,47.6,47,47.3,43331,23118
ELECTCAST,ELECTROSTEEL CASTINGS LTD,01/01/2013,26.15,26.45,25.5,25.95,170971,935
45
ELECTHERM,ELECTROTHERM (INDIA) LTD.,01/01/2013,46,48.5,45.8,48.45,269,269
ELFORGE,EL FORGE LTD,01/01/2013,6.75,6.9,6.6,6.7,4888,4384
ELGIEQUIP,ELGI EQUIPMENTS LTD,01/01/2013,92.3,95,92.3,93.5,19610,12217
ELGIRUBCO,ELGI RUBBER CO. LTD,01/01/2013,25.25,25.4,24.5,25,5453,5275
ELNET,ELNET TECHNOLOGIES LTD,01/01/2013,43.15,45,43.15,43.65,713,550
EMAMIINFRA,EMAMI INFRASTRUCTURE LIMITED,01/01/2013,34.45,34.7,32.3,33,478969,135
602
EMAMILTD,EMAMI LIMITED,01/01/2013,604,605,597,599.25,6137,3388
EMCO,EMCO LIMITED,01/01/2013,30.5,32.65,29.9,31.7,531628,171222
EMKAY,EMKAY SHARE & STK BKR LTD,01/01/2013,22.95,22.95,22.1,22.45,1259,1077
EMMBI,EMMBI POLYARNS LTD,01/01/2013,12.5,12.65,12.4,12.5,3980,3484
EMPEESUG,EMPEE SUGAR AND CHEM LTD,01/01/2013,9.8,9.8,9.15,9.6,2400,1000
ENERGYDEV,ENERGY DEVELOPMENT COMPANY LIMITED,01/01/2013,25.5,26.4,24.65,25.05,13
532,7347
ENGINERSIN,ENGINEERS INDIA LTD,01/01/2013,230,232.4,227.55,229.2,71289,42077
ENIL,ENTERTAIN NET. IND. LTD.,01/01/2013,242.85,249,240.85,248,7065,3124
ENTEGRA,ENTEGRA LIMITED,01/01/2013,8.75,9,8.6,9,2708,2708
EON,EON ELECTRIC LTD,01/01/2013,31.95,32.15,29.6,32.15,20088,15311
ERAINFRA,ERA INFRA ENGINEERING LTD,01/01/2013,137,137.9,135,136.3,207743,89545
EROSMEDIA,EROS INTERNATIONAL MEDIA LTD,01/01/2013,201,205.7,199,202.7,99065,6022
6
ESABINDIA,ESAB INDIA LTD,01/01/2013,430,434,427.45,431.25,1136,622
ESCORTS,ESCORTS INDIA LTD,01/01/2013,74.7,74.75,73.5,73.65,699148,318719
ESL,ELECTROSTEEL STEELS LIMITED,01/01/2013,6.85,6.95,6.65,6.85,135598,84219
ESSAROIL,ESSAR OIL LTD,01/01/2013,70.35,72.65,70.35,71.4,1096186,265528
ESSARPORTS,ESSAR SHIPPING PORTS & LOGISTICS LTD,01/01/2013,93.5,94,93,93.4,9232,
8130
ESSARSHPNG,ESSAR SHIPPING LTD,01/01/2013,26.8,27.65,26.65,27.1,11911,7010
ESSDEE,ESS DEE ALUMINIUM LIMITED,01/01/2013,356.7,377.5,354.05,367.3,103562,2578
5
ESSELPACK,ESSEL PROPACK LTD,01/01/2013,41.9,42,41.4,41.55,25280,18436
ESTER,ESTER INDUSTRIES LTD,01/01/2013,17.15,17.15,16.6,16.75,8999,7438
EUROCERA,EURO CERAMICS LIMITED,01/01/2013,10.2,10.4,9.65,10.3,6580,4810
EUROMULTI,EURO MULTIVISION LTD,01/01/2013,3.9,4.1,3.8,3.9,1285,1044
EUROTEXIND,EUROTEX INDUSTRIES LTD,01/01/2013,19.2,20,19.2,20,12,11

EVEREADY,EVEREADY INDS. IND. LTD.,01/01/2013,23.4,24,23.1,23.3,235866,138983


EVERESTIND,EVEREST INDUSTRIES LTD,01/01/2013,241.4,243.95,238,241.3,43357,35374
EVERONN,EVERONN SYSTEMS INDIA LIMITED,01/01/2013,130,131.9,129.15,130.6,165015,6
2683
EXCELCROP,EXCEL CROP CARE LTD,01/01/2013,217.7,217.7,208,209.15,6248,3970
EXCELINDUS,EXCEL INDUSTRIES LIMITED,01/01/2013,81.2,82.15,81,81,954,854
EXCELINFO,EXCEL INFOWAYS LTD,01/01/2013,25.15,26,25.15,25.95,1786,1729
EXIDEIND,EXIDE INDUSTRIES LTD,01/01/2013,144.4,145.8,142.35,143.2,1077938,545049
FACT,FACT LTD,01/01/2013,29.25,31.4,28.25,30.15,92859,48464
FAGBEARING,FAG BEARINGS INDIA LIMITED,01/01/2013,1699,1700,1690,1694.55,464,291
FAME,FAME INDIA LTD,01/01/2013,47.85,48.4,47.1,47.95,1082,809
FARMAXIND,FARMAX INDIA LTD,01/01/2013,0.65,0.65,0.6,0.6,143275,112665
FCSSOFT,FCS SOFTWARE SOLN. LTD.,01/01/2013,0.35,0.4,0.3,0.35,299453,299453
FDC,FDC LIMITED,01/01/2013,95,96.65,94.1,94.95,179177,64564
FEDDERLOYD,FEDDERS LLOYD CORPORATION LTD,01/01/2013,45.35,46.25,45.05,45.55,1832
5,13384
FEDERALBNK,FEDERAL BANK LTD,01/01/2013,538.45,544,538.1,539.6,343439,195791
FIEMIND,FIEM INDUSTRIES LIMITED,01/01/2013,183.05,190,183.05,185.45,28931,2604
FILATEX,FILATEX INDIA LTD,01/01/2013,27.15,31,27.15,30,1200,1200
FINANTECH,FINANCIAL TECHNOLOGIES (INDIA) LIMITED,01/01/2013,1138.9,1144,1133.2,1
138.3,100182,17475
FINCABLES,FINOLEX CABLES LTD,01/01/2013,57.75,60.75,57.35,57.9,680602,283746
FINPIPE,FINOLEX INDUSTRIES LTD,01/01/2013,62.45,62.45,61.5,61.95,103163,53427
FIRSTLEASE,FIRST LEASING COMPANY OF,01/01/2013,61.9,62.3,61.5,62.05,8883,8258
FIRSTWIN,FIRST WINNER INDUSTRIES LTD,01/01/2013,9.1,9.1,9.1,9.1,500,500
FKONCO,FRESENIUS KABI ONCOLOGY LTD,01/01/2013,106.05,107.3,105.5,106.7,119436,56
434
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,01/01/2013,206.4,207.65,202.25,204.1,25173
,1565
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,01/01/2013,208,208,202,204.15,2555,1775
FMNL,FUTURE MARKET NETWORKS LTD,01/01/2013,27,27,25.3,25.6,38839,32538
FORTIS,FORTIS HEALTHCARE LIMITED,01/01/2013,115.1,116.55,114.5,114.85,155478,925
53
FOSECOIND,FOSECO INDIA LTD,01/01/2013,560,568.95,555,559.3,793,696
FOURSOFT,FOUR SOFT LIMITED,01/01/2013,21.65,21.65,21.65,21.65,9057,9056
FSL,FIRSTSOURCE SOLUTIONS LIMITED,01/01/2013,12.1,12.15,12.05,12.1,457105,353693
FUTUREVENT,FUTURE VENTURES IND LTD,01/01/2013,10.05,10.05,9.8,9.9,98077,72940
GABRIEL,GABRIEL INDIA LTD,01/01/2013,28,28.6,27.95,28.25,54617,36141
GAEL,GUJARAT AMBUJA EXPORTS LT,01/01/2013,25.75,26.35,25.6,25.9,19354,10260
GAIL,GAIL (INDIA) LTD,01/01/2013,359,360.35,356.4,357.4,361225,158391
GAL,GYSCOAL ALLOYS LTD,01/01/2013,13.5,13.5,13.3,13.3,6250,6250
GALLANTT,GALLANTT METAL LIMITED,01/01/2013,28.2,28.9,27.95,28.1,27303,11639
GALLISPAT,GALLANTT ISPAT LTD,01/01/2013,66.55,66.55,66.55,66.55,25,25
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS LTD,01/01/2013,14,15.5,13.75,15.3,4947
62,283340
GAMMONIND,GAMMON INDIA LTD,01/01/2013,38.15,40.25,38.1,39.7,212203,108748
GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,01/01/2013,161,164.75,159.6,161.75,520,4
71
GANESHHOUC,GANESH HOUSING CORPORATION LIMITED,01/01/2013,115.8,120.9,113.1,116.3
5,94308,40685
GANGOTRI,GANGOTRI TEXTILES LIMITED,01/01/2013,2.7,2.85,2.4,2.6,44216,34430
GARDENSILK,GARDEN SILK MILLS LTD,01/01/2013,60.55,61.75,60.5,61,4633,3843
WALL ROPES LIMITED,01/01/2013,50.35,50.9,50,50.9,2156,1843
GARWALLROP,GARWARE
GATI,GATI LIMITED,01/01/2013,38.45,38.7,37.3,37.65,394535,124955
GAYAPROJ,GAYATRI PROJECTS LTD,01/01/2013,119.3,119.3,116.15,117.05,13288,4269
GDL,GATEWAY DISTRIPARKS LTD.,01/01/2013,140,142,139.1,140.05,43176,34832
GEECEE,GEECEE VENTURES LTD,01/01/2013,42.05,43.5,42.05,43.4,711,551
GEINDSYS,GEI INDUSTRIAL SYSTEMS LTD,01/01/2013,59.9,62.3,59.3,61.85,3522,3522
GEMINI,GEMINI COMMUNICATION LIMITED,01/01/2013,6.7,7.05,6.5,6.95,24906,17654
GENESYS,GENESYS INTERNATIONAL CORPORATION LIMITED,01/01/2013,137.85,137.9,134.65

,135.65,1653,1527
GENUSPOWER,GENUS POWER INFRASTRUCTURES LIMITED,01/01/2013,10.9,11.25,10.8,11.05,
51603,39699
GEODESIC,GEODESIC LIMITED,01/01/2013,20.95,20.95,20.95,20.95,126700,126698
GEOJITBNPP,GEOJIT BNP PARIBAS FINANCIAL SERVICES LTD,01/01/2013,24.75,24.9,24.6,
24.7,152691,126268
GEOMETRIC,GEOMETRIC SOFT SOL CO LTD,01/01/2013,100.6,102.6,99.6,100.65,122931,70
020
GESHIP,THE GREAT EASTERN SHIPPING CO. LIMITED,01/01/2013,262.4,271,262.35,266.5,
89268,74455
GHCL,GHCL LIMITED,01/01/2013,37.25,37.8,37.25,37.55,98668,92612
GICHSGFIN,GIC HOUSING FINANCE LTD,01/01/2013,129.9,133.25,128.5,132.55,787128,32
4897
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY LTD,01/01/2013,84,84.3,83,84.2,14595,1
4595
GILLETTE,GILLETTE INDIA LTD,01/01/2013,2489.6,2535,2475,2498.8,2303,1428
GINNIFILA,GINNI FILAMENTS LTD,01/01/2013,6.65,7,6.65,7,8100,8100
GIPCL,GUJ IND POW CO. LTD,01/01/2013,69.8,69.9,68.1,68.4,18401,14119
GISOLUTION,GI ENGINEERING SOLUTIONS LTD,01/01/2013,6.3,6.3,6.05,6.05,243,240
GITANJALI,GITANJALI GEMS LIMITED,01/01/2013,536,546.8,531.15,541.45,1011158,1194
34
GKB,GKB OPHTHALMICS LIMITED,01/01/2013,32.75,34.95,32.15,33.85,611,584
GKWLIMITED,GKW LTD,01/01/2013,401,418,401,401.1,8,4
GLAXO,GLAXOSMITHKLINE PHARMA LT,01/01/2013,2174,2185.5,2142.3,2145.7,4894,2816
GLENMARK,GLENMARK PHARMACEUTICALS,01/01/2013,530,546,530,538.65,401366,95203
GLFL,GUJARAT LEASE FINANCING LTD,01/01/2013,3.05,3.2,2.95,3.05,19483,14145
GLOBALVECT,GLOBAL VEC HELICORP LTD,01/01/2013,19.45,20,19,19.55,10347,10347
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,01/01/2013,67.5,68.5,67.1,67.7,265,257
GLOBUSSPR,GLOBUS SPIRITS LTD,01/01/2013,147.9,150,143.8,147.1,82841,39202
GLODYNE,GLODYNE TECHNOSERVE LIMITED,01/01/2013,25.4,26.3,24.9,26.3,206985,122390
GLORY,GLORY POLYFILMS LIMITED,01/01/2013,2.25,2.35,2.2,2.3,76386,73730
GMBREW,G M BREWERIES LTD,01/01/2013,82.25,86.5,82,85.15,22026,12164
GMDCLTD,GUJARAT MINERAL DEV CORP,01/01/2013,215.25,215.25,210.45,211.7,510152,45
1811
GMRINFRA,GMR INFRASTRUCTURE LIMITE,01/01/2013,19.55,20.5,19.4,20.3,13670867,4353
948
GNFC,GUJARAT NARMADA FERT. CO,01/01/2013,83.6,83.9,82.1,82.9,33019,28545
GOACARBON,GOA CARBON LIMITED,01/01/2013,93.05,93.9,92.2,92.9,16863,8291
GODFRYPHLP,GODFREY PHILLIPS INDIA LTD,01/01/2013,3490.6,3490.6,3425,3447,66,59
GODREJCP,GODREJ CONSUMER PRODUCTS,01/01/2013,728,741.5,715.9,724.1,44392,19744
GODREJIND,GODREJ INDUSTRIES LTD.,01/01/2013,311,315,311,312.45,190116,45994
GODREJPROP,GODREJ PROPERTIES LTD,01/01/2013,644.95,647,641.5,644.8,9917,6076
GOENKA,GOENKA DIAMOND AND JEWELS LTD,01/01/2013,27.55,27.6,27.3,27.55,355412,183
436
GOKEX,GOKALDAS EXPORTS LTD.,01/01/2013,77.3,78.8,72,72.9,22563,10057
GOKUL,GOKUL REFOILS AND SOLVENT LTD,01/01/2013,46.05,47.2,45.15,45.3,34609,20245
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED SCHEME,01/01/2013,2911.15,2919.9,2907,29
08.85,62405,43834
GOLDENTOBC,GOLDEN TOBACCO LTD,01/01/2013,30.8,31.9,29.2,31.6,4800,4308
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,01/01/2013,27.5,28.35,27.5,28.2,1346,1172
GOLDINFRA,GOLDSTONE INFRATECH LTD,01/01/2013,11.8,11.95,10.65,11.15,27830,26930
GOLDSHARE,UTI GOLD EXCHANGE TRADED FUND,01/01/2013,2929.8,2939,2915.55,2927.9,30
24,1772
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,01/01/2013,7,7.3,7,7.2,14556,12100
GPIL,GODAWARI POWER AND ISPAT LIMITED,01/01/2013,118.5,118.5,117.45,117.6,8836,7
206
GPPL,GUJARAT PIPAVAV PORT LTD,01/01/2013,49.95,50.1,48.2,48.9,55932,32363
GRANULES,GRANULES INDIA LIMITED,01/01/2013,158.2,166.9,158.1,164.3,80731,29332
GRAPHITE,GRAPHITE INDIA LTD,01/01/2013,84,84,82.8,83.15,17478,13961
GRASIM,GRASIM INDUSTRIES LTD,01/01/2013,3173.5,3200.75,3173.5,3199.45,79069,6254

3
GRAVITA,GRAVITA INDIA LTD,01/01/2013,183.3,184,180.7,182.25,86645,15379
GREAVESCOT,GREAVES COTTON LTD.,01/01/2013,81.95,82,80.4,80.65,71147,43075
GREENFIRE,NORTHGATE TECHNOLOGIES LTD,01/01/2013,1.8,1.9,1.8,1.9,95371,95371
GREENPLY,GREENPLY INDUSTRIES LTD,01/01/2013,316.05,333.95,315,320.7,8841,4629
GREENPOWER,ORIENT GREEN POWER COMPANY LIMITED,01/01/2013,10.9,11.4,10.75,11.25,4
00981,236109
GRINDWELL,GRINDWELL NORTON LIMITED,01/01/2013,269,270.05,268,269.15,1971,1558
GRUH,GRUH FINANCE LIMITED,01/01/2013,238.85,242,238,239.95,59957,25279
GSFC,GUJ STATE FERT & CHEM LTD,01/01/2013,66.65,68.65,66.6,67.15,180804,121962
GSKCONS,GLAXOSMITHKLINE CONSUMER,01/01/2013,3815.05,3839.95,3806.5,3833.9,8755,6
620
GSLNOVA,GSL NOVA PETROCHEMICALS LTD,01/01/2013,1.9,1.9,1.9,1.9,3400,3400
GSPL,GUJARAT STATE PETRO LTD,01/01/2013,77.05,77.65,76.1,76.25,489199,358308
GSS,GSS INFOTECH LIMITED,01/01/2013,38.85,38.85,37.85,38.25,1196,885
GTL,GTL LTD,01/01/2013,27.5,28.25,27.05,27.9,306759,97553
GTLINFRA,GTL INFRA.LTD,01/01/2013,4,4.1,3.9,4.1,6252936,4501328
GTNIND,GTN INDUSTRIES LIMITED,01/01/2013,9.05,9.05,9.05,9.05,1,1
GTNTEX,GTN TEXTILES LIMITED,01/01/2013,7.25,7.3,7.25,7.3,1300,1300
GTOFFSHORE,GREAT OFFSHORE LIMITED,01/01/2013,94,96.45,93.3,95.4,53488,22280
GUFICBIO,GUFIC BIOSCIENCES LTD.,01/01/2013,7.5,7.5,7.05,7.35,4945,4300
GUJALKALI,GUJARAT ALKALIES & CHEM,01/01/2013,147,150,146.1,147.45,30405,20049
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES LIMITED,01/01/2013,119,119,118.25,118.85,131
35,10704
GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,01/01/2013,336.7,336.7,330.65,332,48949,15
670
GUJNRECOKE,GUJARAT N R E COKE LTD,01/01/2013,20.1,20.4,20.05,20.3,259101,104158
GUJNREDVR,GUJARAT N R E COKE LTD,01/01/2013,11.5,11.85,11.3,11.6,15530,11073
GUJRATGAS,GUJARAT GAS CO. LTD,01/01/2013,304.45,305.7,303.1,305.05,9782,5693
GUJSIDHCEM,GUJARAT SIDHEE CEMENTS LTD,01/01/2013,13.85,14.4,13.4,13.9,741066,457
203
GULFOILCOR,GULF OIL CORPORATION LIMITED,01/01/2013,82.8,83.95,81.8,82.25,146166,
77042
GVKPIL,GVK POWER & INFRASTRUCTURE LIMITED,01/01/2013,13.65,14.2,13.6,14.15,79206
18,2882093
HALONIX,HALONIX LTD,01/01/2013,43.5,44.5,43.4,43.85,3197,1637
HANUNG,HANUNG TOYS & TEX LTD,01/01/2013,162,165.9,162,164.05,135918,39716
HARITASEAT,HARITA SEATING SYSTEMS LTD,01/01/2013,106.5,106.5,106,106,394,393
HARRMALAYA,HARRISONS MALAYALAM LTD,01/01/2013,61.15,61.5,60.6,61.1,6451,3989
HATHWAY,HATHWAY CABLE & DATACOM LTD,01/01/2013,286.7,292.7,286.1,290.75,131161,3
7597
HAVELLS,HAVELLS INDIA LIMITED,01/01/2013,639.65,641.05,635.8,638.8,73484,33253
HBLPOWER,HBL POWER SYSTEMS LIMITED,01/01/2013,17.2,17.45,16.8,17,22464,17140
HBSTOCK,HB STOCKHOLDINGS LIMITED,01/01/2013,12.5,13.65,12.45,13.35,3318,3012
HCC,HINDUSTAN CONSTRUCTION CO,01/01/2013,18.1,19,18.1,18.9,3368561,1477273
HCIL,HIMADRI CHEMICALS & INDUSTRIAL LIMITED,01/01/2013,23.8,25.5,23.1,24.9,76366
,61868
HCL-INSYS,HCL INFOSYSTEMS LTD,01/01/2013,37.9,38.75,37.5,38.45,238795,131339
HCLTECH,HCL TECHNOLOGIES LTD,01/01/2013,624.9,627.9,619.85,622.15,305795,188198
HDFC,HDFC LTD,01/01/2013,834.65,840.9,832,832.95,1181027,804846
HDFCBANK,HDFC BANK LTD,01/01/2013,682.1,685.1,679.65,684.5,1007303,615241
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED FUND,01/01/2013,3021.8,303
5,3021.8,3028.5,3627,3080
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE LIMITED,01/01/2013,112.2,115.4,112.2
,114.9,7844024,1456539
HEG,HEG LTD,01/01/2013,225.5,231.95,225.5,230.05,4102,2238
HEIDELBERG,HEIDELBERG CEMENT INDIA LTD,01/01/2013,56.95,59.15,55.75,58.7,179105,
105083
HELIOSMATH,HELIOS & MATHINFTECH LTD.,01/01/2013,57.35,57.45,56.15,56.35,66892,22
248

HERCULES,HERCULES HOISTS LTD,01/01/2013,135,137.5,135,136.65,10403,4048


HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,01/01/2013,483,506,483,494.7,3778,3778
HEROMOTOCO,HERO MOTOCORP LTD,01/01/2013,1905.35,1911.85,1884.9,1897.35,104950,27
095
HEXATRADEX,HEXA TRADEX LTD,01/01/2013,42.45,42.45,42.45,42.45,20047,20047
HEXAWARE,HEXAWARE TECHNOLOGIES LTD,01/01/2013,85.2,86.75,85.2,86.1,1548336,52021
2
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS LTD,01/01/2013,9.8,10,9.8,9.9,309631,164
297
HGS,HINDUJA GLOBAL SOLUTIONS LTD,01/01/2013,301,303.5,300,301.55,515,498
HIKAL,HIKAL LIMITED,01/01/2013,513,513,493.75,507,5666,3581
HIL,HIL LTD,01/01/2013,491.3,498.9,491.25,492.8,3914,3216
HIMATSEIDE,HIMATSINGKA SEIDE LTD,01/01/2013,41,41.2,40.55,40.75,64578,48297
HINDALCO,HINDALCO INDUSTRIES LTD,01/01/2013,131.5,134.7,131.5,134.15,7134099,274
6854
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,01/01/2013,361.65,362.5,361.65,362.5,39,39
HINDCOPPER,HINDUSTAN COPPER LTD,01/01/2013,142.95,144.8,142.65,143.05,556475,203
802
HINDDORROL,HINDUSTAN DORR OLIVER LT,01/01/2013,23.4,23.95,23.3,23.55,25023,22026
HINDMOTORS,HINDUSTAN MOTORS LIMITED,01/01/2013,9.65,9.9,9.6,9.85,103523,90424
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES LTD,01/01/2013,200.5,200.5,198
,198.6,822,812
HINDOILEXP,HINDUSTAN OIL EXPLORATION,01/01/2013,102.4,104.35,102.15,103.25,62375
0,169764
HINDPETRO,HINDUSTAN PETROLEUM CORP,01/01/2013,290.85,292.3,288.45,289.8,609052,3
69154
HINDSYNTEX,HIND SYNTEX LTD.,01/01/2013,5.45,5.95,5.45,5.75,2505,2505
HINDUJAFO,HINDUJA FOUNDRIES LTD,01/01/2013,49.05,53.8,49.05,53.25,9833,8574
HINDUJAVEN,HINDUJA VENTURES LTD,01/01/2013,575,580,560,566.35,1483,1092
HINDUNILVR,HINDUSTAN UNILEVER LTD,01/01/2013,525.55,533.5,525.25,530.6,538696,26
8284
HINDZINC,HINDUSTAN ZINC LTD.,01/01/2013,137.1,137.8,136.45,136.95,277352,176548
HIRECT,HIND RECTIFIERS LIMITED,01/01/2013,59.75,60.5,58.2,59.25,14884,10411
HITACHIHOM,HITACHI HOME & LIFE SOLUT,01/01/2013,150.05,156,150.05,153.6,110329,2
9362
HITECHGEAR,HI-TECH GEARS LTD,01/01/2013,84.9,85.85,83.15,85.05,676,530
HITECHPLAS,HITECH PLAST LIMITED,01/01/2013,55.85,55.85,55,55,244,229
HMT,HINDUSTAN MACHINE TOOLS L,01/01/2013,40.85,41.4,40.85,41.2,41113,18041
HMVL,HINDUSTAN MEDIA VENTURES LTD,01/01/2013,147,152,147,152,288,282
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,01
/01/2013,1535,1640,1535,1628,36,25
HOCL,HINDUSTAN ORGANIC CHEMICALS LTD,01/01/2013,18.4,18.9,18.15,18.8,16174,14179
HONAUT,HONEYWELL AUTOMATION INDIA LIMITED,01/01/2013,2750.65,2788.4,2711,2732.1,
3828,1614
HONDAPOWER,HONDA SIEL POWER PRODUCTS,01/01/2013,655.95,656,640,643.55,2044,1488
HORIZONINF,HORIZON INFRASTRUCTURE LTD,01/01/2013,221.1,226,216.3,218.6,11732,963
3
HOTELEELA,HOTEL LEELA VENTURES LTD,01/01/2013,30.1,30.15,29.7,29.85,126850,82402
HOTELRUGBY,HOTEL RUGBY LTD.,01/01/2013,34.5,34.5,31.4,31.55,38443,32704
HOVS,HOV SERVICES LIMITED,01/01/2013,33.3,34.2,33.3,34.05,2609,2477
HSIL,HSIL LTD,01/01/2013,135.9,144.4,135.3,142.5,397322,145046
HTMEDIA,HT MEDIA LIMITED,01/01/2013,107.1,109,103.75,106.35,24761,21350
HUBTOWN,HUBTOWN LTD,01/01/2013,191.85,192.5,184.35,188.3,5428,2530
HYDROS&S,HYDRO S & S INDUSTRIES LTD,01/01/2013,15.8,15.8,15.65,15.65,294,294
IBIPL,INDIABULLS INFRASTRUCTURE AND POWER LTD,01/01/2013,6.85,6.95,6.7,6.8,12451
30,844172
IBPOW,INDIABULLS POWER LTD,01/01/2013,14.65,14.9,14.55,14.75,5299328,2050436
IBREALEST,INDIABULLS REAL ESTATE LIMITED,01/01/2013,75.7,78.05,75.1,77.75,659082
4,1981378
IBSEC,INDIABULLS SECURITIES LTD,01/01/2013,11.35,11.6,11.25,11.4,270168,200557

IBWSL,INDIABULLS WHOLESALE SERVICES LTD,01/01/2013,14.25,14.35,13.75,14.35,14268


,14268
ICICIBANK,ICICI BANK LTD.,01/01/2013,1146.4,1161.95,1143.1,1158.45,1314403,56539
2
ICIL,INDO COUNT INDUSTRIES LTD,01/01/2013,14.7,14.7,14.35,14.7,1194,1194
ICRA,ICRA LIMITED,01/01/2013,1478.45,1518.75,1460,1488.25,17650,7360
ICSA,ICSA (INDIA) LIMITED,01/01/2013,13.3,15.6,13.3,15.2,249589,113302
IDBI,INDUS DEV BANK OF IND LTD,01/01/2013,112.05,114.5,112,113.65,2130304,805314
IDBIGOLD,IDBI GOLD ETF,01/01/2013,3010,3026.95,3010,3012.75,222,141
IDEA,IDEA CELLULAR LIMITED,01/01/2013,103.8,104.9,103.5,103.7,625518,259640
IDFC,INFRA. DEV. FIN. CO. LTD,01/01/2013,173.35,175,173,173.65,2662925,1315348
IFBAGRO,IFB AGRO INDUSTRIES LTD,01/01/2013,185,189.9,182.5,183.9,12597,3952
IFBIND,IFB INDUSTRIES LTD.,01/01/2013,104.25,108.6,104.25,106.3,19460,7793
IFCI,IFCI LTD,01/01/2013,33.8,34.25,33.65,34,6503848,1594410
IFGLREFRAC,IFGL REFRACTORIES LTD,01/01/2013,38.2,39.35,38.2,38.8,3754,3121
IGARASHI,IGARASHI MOTORS INDIA LTD,01/01/2013,77.55,79,77.55,78.45,2800,2183
IGL,INDRAPRASTHA GAS LTD,01/01/2013,251,251.25,248.25,249.2,284103,172437
IGPL,IG PETROCHEMICALS LTD,01/01/2013,35.75,36.9,35.5,36.5,3175,1504
IIFLNIFTY,IIFL NIFTY ETF,01/01/2013,600.15,602.5,599.65,600.93,5033,4880
IITL,INDUSTRIAL INVESTMENT TRUST LTD,01/01/2013,144.95,144.95,144.95,144.95,40,4
0
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY LTD,01/01/2013,57.8,60.5,57
.75,59.65,99025,35861
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS LIMITED,01/01/2013,200.1,211.6,200.1,20
6.55,177766,57962
IMFA,INDIAN METALS & FERRO ALLOYS LTD,01/01/2013,270,272.5,265.55,267.65,4142,31
96
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES LIMITED,01/01/2013,430.05,436,422,432.75
,166,130
IMPEXFERRO,IMPEX FERRO TECH LIMITED,01/01/2013,5.05,5.3,5.05,5.25,720,598
INDBANK,INDBANK MERCHANT BANKING SERVICES LTD,01/01/2013,7,7.1,6.75,6.95,11893,8
183
INDHOTEL,INDIAN HOTELS CO LTD,01/01/2013,63.15,64.8,63.15,64.5,1378158,676588
INDIABULLS,INDIABULLS FIN. SER. LTD.,01/01/2013,275.05,282.7,273,280.05,1062617,
483475
INDIACEM,INDIA CEMENTS LTD,01/01/2013,90.9,94.7,90.9,94.15,1830633,517879
INDIAGLYCO,INDIA GLYCOLS LTD,01/01/2013,169.95,173.7,168.5,172.35,83410,34598
INDIAINFO,INDIA INFOLINE LIMITED,01/01/2013,86.45,89.15,86.15,87.85,207261,95912
INDIANB,INDIAN BANK LIMITED,01/01/2013,203,211.9,200.1,209.9,781835,434270
INDIANCARD,INDIAN CARD CLOTHING CO.,01/01/2013,123.05,127.55,123.05,127.55,4,0
INDIANHUME,INDIAN HUME PIPE CO. LTD,01/01/2013,145.15,146.4,134.5,139.3,281304,4
9735
INDLMETER,IMP POWER LTD,01/01/2013,39.5,39.5,38.5,39,1048,1041
INDNIPPON,INDIA NIPPON ELECTRICALS LIMITED,01/01/2013,174.7,176.25,174.7,176.25,
252,145
INDOCO,INDOCO REMEDIES LTD.,01/01/2013,64,66,62.8,63,102953,88137
INDORAMA,INDO RAMA SYNTHETICS LTD,01/01/2013,25.95,27,25.3,26.55,100462,56408
INDOSOLAR,INDOSOLAR LTD,01/01/2013,4.1,4.55,4.05,4.45,217293,167646
INDOTECH,INDO TECH TRANSFORM LTD.,01/01/2013,159.95,159.95,155.6,158.9,5026,4301
INDOTHAI,INDO THAI SECURITIES LTD,01/01/2013,10.9,11.1,10.85,11.05,3959,3039
INDOWIND,INDOWIND ENERGY LIMITED,01/01/2013,4.25,4.45,4.25,4.35,198324,151085
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,01/01/2013,38.4,38.4,37.7,38,18055,12302
INDSWFTLAB,IND SWIFT LABORATORIES LT,01/01/2013,46.55,47.7,46.3,47.25,16934,1068
6
INDSWFTLTD,IND-SWIFT LIMITED,01/01/2013,13.1,13.2,12.85,13.05,17142,14918
INDTERRAIN,IND TERRAIN FASHIONS LTD,01/01/2013,60.6,62,60.6,62,496,375
INDUSFILA,INDUS FILA LIMITED,01/01/2013,12.2,12.95,12.2,12.55,2366,2255
INDUSINDBK,INDUSIND BANK LTD.,01/01/2013,419.95,425.85,419.2,423.25,692672,44357
9
INFINITE,INFINITE COMPUTER SOLUTIONS (I) LTD,01/01/2013,126,127.95,122.6,123.95,

36165,28008
INFODRIVE,INFO-DRIVE SOFTWARE LTD,01/01/2013,8.25,8.25,7.9,8.2,53424,53424
INFOMEDIA,INFOMEDIA INDIA LIMITED,01/01/2013,6,6.25,6,6,4958,2858
INFOTECENT,INFOTECH ENTERPRISES LTD,01/01/2013,180.15,182.95,180.15,181.7,1422,1
302
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUN
D,01/01/2013,270,274.99,269.9,270.51,244,209
INFRATEL,BHARTI INFRATEL LTD,01/01/2013,194.7,199.8,194,197.75,2619486,463798
INFY,INFOSYS LTD,01/01/2013,2327.6,2329.9,2305.55,2308.85,369999,195016
INGERRAND,INGERSOLL RAND (INDIA) LTD.,01/01/2013,491.7,501.5,491.65,497.6,4996,4
329
INGVYSYABK,ING VYSYA BANK LIMITED,01/01/2013,530,543,530,534.2,102819,68181
INNOIND,INNOVENTIVE IND LTD,01/01/2013,129.1,129.1,124,127.35,1625,1190
INOXLEISUR,INOX LEISURE LIMITED,01/01/2013,79,82.75,79,82.15,16030,11954
INSECTICID,INSECTICIDES (INDIA) LIMITED,01/01/2013,414,415,408.05,410.75,48756,2
8320
INVENTURE,INVENTURE GROWTH & SECURITIES LTD,01/01/2013,13.8,14.3,13.8,14.2,33960
,22050
IOB,INDIAN OVERSEAS BANK,01/01/2013,86.5,90.45,86.25,89.9,3181641,1447284
IOC,INDIAN OIL CORP LTD,01/01/2013,270.95,270.95,264.7,266.65,229193,118198
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS LTD,01/01/2013,24.5,25,24.5,25,41,41
IOLN,IOL NETCOM LTD,01/01/2013,4.95,4.95,4.7,4.7,820,720
IPCALAB,IPCA LABORATORIES LTD,01/01/2013,522.15,534.7,521.9,524.65,61004,31035
IPGETF,ICICI PRUDENTIAL GOLD ETF - ICICI PRUDENTIAL MF,01/01/2013,3014,3025,3002
.55,3018.75,144,95
IPRINGLTD,IP RINGS LTD,01/01/2013,46.3,47.6,46.3,47,201,200
IRB,IRB INFRASTRUCTURE DEVELOPERS LTD,01/01/2013,128.4,131.45,128.25,130,2223079
,645493
ISFT,INTRASOFT TECHNOLOGIES LTD,01/01/2013,50,50.7,49.5,50.05,1102,1090
ISMTLTD,ISMT LIMITED,01/01/2013,21.75,22,21.75,21.95,20783,18243
ITC,ITC LTD,01/01/2013,287.35,289.2,286.65,287.25,2654710,1635287
ITDCEM,ITD CEMENTATION INDIA LTD,01/01/2013,235.3,235.8,235.3,235.8,78,75
ITI,ITI LTD,01/01/2013,22.45,22.65,22.4,22.45,44439,27511
IVC,IL&FS INVESTMENT MANAGERS,01/01/2013,23.7,23.95,23.45,23.9,42153,31357
IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,01/01/2013,45.6,46.9,45.6,46.55,6447326,168
5640
J&KBANK,J & K BANK LTD.,01/01/2013,1300,1339.1,1295,1311.6,115622,66310
JAGRAN,JAGRAN PRAKASHAN LIMITED,01/01/2013,105.1,105.2,103.5,103.65,11008,7124
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,01/01/2013,14.1,14.1,13.55,13.85,2759,
1320
JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,01/01/2013,36,36.5,36,36.05,1104,1092
JAICORPLTD,JAI CORP LIMITED,01/01/2013,67.95,69.8,67.75,69.15,1212772,375203
JAIHINDPRO,JAIHIND PROJECTS LTD,01/01/2013,44,45,44,44.5,287,99
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,01/01/2013,105,105.8,101,105.7,1057,940
JAYAGROGN,JAYANT AGRO ORGANICS LTD,01/01/2013,138,144.95,138,141.8,2583,2383
JAYBARMARU,JAY BHARAT MARUTI LTD,01/01/2013,59.4,59.9,58.5,59.1,4814,3033
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,01/01/2013,12.5,12.8,12.5,12.75,29985,26
131
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,01/01/2013,109.15,112.5,109.15,111.9,21730,
21730
JBCHEPHARM,J B CHEMICALS AND PHARMA,01/01/2013,94.5,95.7,93.6,93.85,123559,72560
JBFIND,JBF INDUSTRIES LTD.,01/01/2013,125.95,126.85,124.5,125.35,22532,13509
JBMA,JBM AUTO LIMITED,01/01/2013,67.35,67.35,65,66.5,482,480
JCTEL,JCT ELECTRONICS LTD.,01/01/2013,0.55,0.6,0.55,0.55,10832,8120
JENSONICOL,JENSON & NICHOLSON (IND),01/01/2013,3.5,3.6,3.45,3.5,24000,19684
JETAIRWAYS,JET AIRWAYS (INDIA) LTD.,01/01/2013,560,583.5,560,577.95,3712853,3683
01
JEYPORE,JEYPORE SUGAR CO LTD,01/01/2013,102.25,102.25,97.9,100,609,609
JHS,JHS SVEND. LAB. LTD,01/01/2013,31.25,31.7,30.15,30.45,35878,16896
JIKIND,JIK INDUSTRIES LIMITED,01/01/2013,2.45,2.45,2.4,2.4,65347,65340

JINDALPHOT,JINDAL PHOTO LIMITED,01/01/2013,121.1,123.8,121.1,121.9,11091,7036


JINDALPOLY,JINDAL POLY FILMS LIMITED,01/01/2013,176.8,179,176.55,177.9,65237,250
18
JINDALSAW,JINDAL SAW LIMITED,01/01/2013,130.25,133.75,128.8,132.4,966703,331819
JINDALSTEL,JINDAL STEEL & POWER LTD,01/01/2013,451,464.8,451,461.05,2851834,5874
47
JINDALSWHL,JINDAL SOUTH WEST HOLDINGS LIMITED,01/01/2013,600.2,617.25,598.5,613.
9,152369,56063
JINDCOT,JINDAL COTEX LTD,01/01/2013,84,86.8,83.5,85.15,272007,141820
JINDRILL,JINDAL DRILLING AND INDUSTRIES LIMITED,01/01/2013,253.05,256.4,253.05,2
54.85,4504,3766
JINDWORLD,JINDAL WORLDWIDE LTD,01/01/2013,141.5,143.3,140,141,10201,1011
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,01/01/2013,37.85,38.85,37.05,37.7,36040,15
762
JISLJALEQS,JAIN IRRIGATION SYSTEMS,01/01/2013,75.5,76.2,75.05,75.85,1224544,5588
16
JKCEMENT,JK CEMENT LIMITED,01/01/2013,357.15,361.95,351.5,352.85,33414,15327
JKIL,J.KUMAR INFRAPROJECTS LTD,01/01/2013,231.25,232.25,230.15,230.4,40887,1710
JKLAKSHMI,JK LAKSHMI CEMENT LTD,01/01/2013,163.9,163.9,160.15,161.3,89398,52242
JKPAPER,JK PAPER LIMITED,01/01/2013,40.15,40.45,39.5,39.75,129834,74428
JKTYRE,J.K.INDUSTRIES LIMITED,01/01/2013,117,125.8,117,123.8,136782,37228
JMCPROJECT,JMC PROJECTS (INDIA) LIMITED,01/01/2013,115,116.6,113.1,113.7,5794,51
42
JMFINANCIL,JM FINANCIAL LIMITED,01/01/2013,22.6,22.8,22.35,22.5,911675,416303
JMTAUTOLTD,JMT AUTO LIMITED,01/01/2013,47.5,47.5,47.5,47.5,10,10
JOCIL,JOCIL LTD,01/01/2013,124,125.5,124,125.1,1761,1761
JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,01/01/2013,97.9,99.4,97.8,98.5,11272485,337
4466
JPINFRATEC,JAYPEE INFRATECH LTD,01/01/2013,52,54,51.15,52.25,827652,374705
JPPOWER,JAIPRAKASH POWER VENTURES LTD,01/01/2013,38,38.6,37.75,38.4,1230045,4911
97
JSL,JSL LTD,01/01/2013,71.5,73,70.3,70.85,110861,42186
JSWENERGY,JSW ENERGY LTD,01/01/2013,68.7,69.2,67.55,68.85,1485230,345187
JSWISPAT,JSW ISPAT INDUSTRIES LTD,01/01/2013,10.3,10.8,10.2,10.7,23653519,164749
16
JSWSTEEL,JSW STEEL LIMITED,01/01/2013,817.95,834.35,817.05,831.1,951362,277310
JUBILANT,JUBILANT ORGANOSYS LTD.,01/01/2013,226.3,229,221.55,222.55,100073,53927
JUBLFOOD,JUBILANT FOODWORKS LTD,01/01/2013,1298,1318,1293.45,1312.6,118956,48900
JUBLINDS,JUBILANT INDUSTRIES LTD,01/01/2013,182,184,181,181.95,3590,2189
JUMBO,JUMBO BAG LTD,01/01/2013,8.7,8.7,8.7,8.7,200,200
JUNIORBEES,NIFTY JR BENCHMARK ETF,01/01/2013,123.75,124.5,123.03,124.12,13075,11
026
JUPITER,JUPITER BIOSCIENCE LTD,01/01/2013,4.35,4.75,4.35,4.75,137178,137178
JVLAGRO,JVL AGRO INDUSTRIES LTD,01/01/2013,15.75,16.2,15.75,15.95,8829,8040
JYOTHYLAB,JYOTHY LABORATORIES LIMITED,01/01/2013,164,164.4,162.5,163.85,89074,57
501
JYOTISTRUC,JYOTI STRUCTURES LTD,01/01/2013,45.75,46.5,45.55,46.15,137286,75275
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,01/01/2013,32.9,33,32.5,32.65,1023,871
KAJARIACER,KAJARIA CERAMICS LTD,01/01/2013,211,238,211,234.25,39355,23270
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES LTD,01/01/2013,83.5,84.5,83.5,84.25,
1092,992
KALINDEE,KALINDEE RAIL NIRMAN (ENGINEERS) LIMITED,01/01/2013,102.25,105.55,102.0
5,103.55,259374,82752
KALPATPOWR,KALPATARU POWER TRANS. LT,01/01/2013,96.45,96.5,93.8,94.35,122309,726
59
KAMATHOTEL,KAMAT HOTELS (I) LTD,01/01/2013,133,133.4,132.75,133.3,13314,13314
KANANIIND,KANANI INDUSTRIES LTD,01/01/2013,44.4,47,43.9,45.45,88724,43404
KANORICHEM,KANORIA CHEMICALS & INDUS,01/01/2013,38,40,38,39.15,49096,46825
KANSAINER,KANSAI NEROLAC PAINTS LTD,01/01/2013,1120.2,1126.85,1095.05,1114.4,914
,675

KARMAENG,KARMA ENERGY LTD,01/01/2013,14.45,14.5,14.45,14.5,240,240


KARURKCP,KARUR K.C.P. PACKKAGINGS LIMITED,01/01/2013,28,29.5,28,28.05,371,321
KARURVYSYA,KARUR VYSYA BANK LTD,01/01/2013,562.4,574,562.4,568.55,160028,95704
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION LIMITED,01/01/2013,9.
25,9.7,8.65,9.6,19362,13115
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,01/01/2013,85,85.95,83.15,83.95,7535,641
8
KBIL,KIRLOSKAR BROTHERS INVESTMENTS LTD,01/01/2013,1050,1051,1050,1051,133,133
KCP,KCP LTD,01/01/2013,46.9,47.5,44.15,45.85,344966,235973
KCPSUGIND,KCP SUGAR IND CORP LTD.,01/01/2013,23.3,23.3,22.85,23,63914,45433
KEC,KEC INTL. LIMITED,01/01/2013,67.2,67.95,66.85,67.65,83016,61211
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,01/01/2013,25,25.25,24.35,25.05,41007,35341
KEI,KEI INDUSTRIES LTD.,01/01/2013,16.75,17.9,16.7,17.15,27538,20985
KEMROCK,KEMROCK INDUSTRIES AND EXPORTS LTD,01/01/2013,88.8,90,83,89.75,33142,331
42
KERNEX,KERNEX MICROSYS(I) LTD,01/01/2013,76.65,79,76.3,77.9,137215,47714
KESARENT,KESAR ENTERPRISES LIMITED,01/01/2013,37.5,37.8,37,37,390,388
KESORAMIND,KESORAM INDUSTRIES LTD.,01/01/2013,146.7,148.6,145.55,145.85,28657,17
875
KEYCORPSER,KEYNOTE CORP. SERV. LTD.,01/01/2013,40,40.1,40,40.1,200,200
KFA,KINGFISHER AIRLINES LTD,01/01/2013,15.55,15.6,14.25,14.45,24100635,6063087
KGL,KARUTURI GLOBAL LIMITED,01/01/2013,3.1,3.25,3.1,3.2,1862043,964389
KHAITANELE,KHAITAN ELECTRICALS LIMITED,01/01/2013,66.2,66.2,66.2,66.2,20,20
KHANDSE,KHANDWALA SECURITIES LTD,01/01/2013,16,16.5,16,16.05,1400,1000
KICL,KALYANI INVEST CO LTD,01/01/2013,353,355,351.3,353.6,1162,693
KIL,KAMDHENU ISPAT LIMITED,01/01/2013,32.9,32.9,31.8,32,66918,46449
KILITCH,KILITCH DRUGS (INDIA) LTD,01/01/2013,34.5,35.2,34,34.85,9923,6344
KINETICMOT,KINETIC MOTOR COMPANY LTD,01/01/2013,10,10.4,9.8,10.25,93432,60230
KIRIINDUS,KIRI INDUSTRIES LTD,01/01/2013,12.55,13.8,12.55,13.25,301930,152172
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,01/01/2013,155,156.85,154.25,155.85,2182,1542
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,01/01/2013,199.15,203.05,198.25,200.3,11751,
10358
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,01/01/2013,390,390,380.65,381.85,231,178
KITEX,KITEX GARMENTS LTD,01/01/2013,67,67,64.35,65.2,3590,2574
KITPLYIND,KITPLY INDUSTRIES LTD,01/01/2013,2.9,2.9,2.65,2.75,10331,9976
KKCL,KEWAL KIRAN CLOTHING LTD,01/01/2013,700,718.05,690,699.55,4342,3200
KLGSYSTEL,KLG SYSTEL LTD.,01/01/2013,18.95,18.95,18.1,18.65,2374,2374
KLRF,KLRF LTD,01/01/2013,28.05,28.05,28.05,28.05,27,27
KMSUGAR,K.M.SUGAR MILLS LIMITED,01/01/2013,1.6,1.7,1.6,1.65,14090,8638
KNRCON,KNR CONSTRUCTIONS LTD,01/01/2013,109.8,110,106.55,107.4,884,763
KOHINOOR,KOHINOOR FOODS LIMITED,01/01/2013,29.6,30.2,29.4,29.95,42007,23393
KOKUYOCMLN,KOKUYO CAMLIN LTD,01/01/2013,49.1,49.5,47.1,47.5,70734,47741
KOLTEPATIL,KOLTE - PATIL DEVELOPERS LIMITED,01/01/2013,114,122.75,114,120.45,904
812,234588
KOPDRUGS,KDL BIOTECH LIMITED,01/01/2013,3,3.2,2.9,3.2,17945,17945
KOPRAN,KOPRAN LTD.,01/01/2013,21.2,21.7,21.1,21.3,35245,21406
KOTAKBANK,KOTAK MAHINDRA BANK LTD,01/01/2013,652.95,656.9,648.75,649.95,666697,4
78186
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED FUND,01/01/2013,2926.05,2944.8,2920.05,2927
.85,7061,2728
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY ETF,01/01/2013,602,690,602,604
.58,8088,261
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU BANK,01/01/2013,388.75,392,387,391,1
042,910
KOTARISUG,KOTHARI SUG & CHEM LTD.,01/01/2013,10.45,10.45,9.95,9.95,5060,5000
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,01/01/2013,8,8,8,8,2003,2003
KOTHARIPRO,KOTHARI PRODUCTS LTD.,01/01/2013,395.2,400,395,397.1,195,144
KOUTONS,KOUTONS RETAIL INDIA LIMITED,01/01/2013,8.05,8.05,7.85,7.95,41687,23147
KOVAI,KOVAI MEDICAL CENTER & HOSPITAL LIMITED,01/01/2013,185,192.9,180,187.45,13
15,1315

KPIT,KPIT CUMMINS INFOSYSTEMS,01/01/2013,111.8,112.85,109,109.7,260716,119965


KPRMILL,K.P.R. MILL LIMITED,01/01/2013,133.3,135,132,134.05,22338,12781
KRBL,KRBL LIMITED,01/01/2013,26.5,27.2,26.45,27.05,180392,121069
KRISHNAENG,KRISHNA ENGINEERING WORKS LTD,01/01/2013,1.65,1.75,1.65,1.65,1950,950
KRITIIND,KRITI INDUSTRIES I LTD,01/01/2013,5.6,5.85,5.5,5.55,8990,8990
KSBPUMPS,KSB PUMPS LTD.,01/01/2013,225.6,227.45,221,224.05,3619,2899
KSCL,KAVERI SEED COMPANY LIMITED,01/01/2013,1298.95,1319.95,1285,1300.3,10041,71
66
KSE,KSE LTD,01/01/2013,220,221.95,215,215.3,24,23
KSERASERA,K SERA SERA LTD,01/01/2013,11.1,12,10.95,11.8,363825,363825
KSK,KSK ENERGY VENTURES LTD,01/01/2013,61,63,60.2,61.05,39394,10929
KSL,KALYANI STEELS LTD,01/01/2013,58.1,59.75,57.85,58.85,94462,33846
KSOILS,K S OILS LIMITED,01/01/2013,4.1,4.35,4.1,4.25,969923,474118
KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,01/01/2013,62,62,61.15,61.85,1200,1200
KTKBANK,KARNATAKA BANK LTD.,01/01/2013,168.75,171.7,168.7,170.5,3963713,880180
KWALITY,KWALITY DAIRY (I) LTD,01/01/2013,33.95,35.2,33.6,33.9,410837,228696
L&TFH,L&T FINANCE HOLDINGS LTD,01/01/2013,89.9,93.55,89.6,93.2,2057075,2057075
LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,01/01/2013,37.05,37.05,37.05,37.05,25,25
LAKSHMIEFL,LAKSHMI ENERGY AND FOODS LIMITED,01/01/2013,24,24.15,23.65,24,21820,1
1963
LAKSHMIFIN,THE LAKSHMI FINANCE & INDUSTRIAL CORPORATION LTD,01/01/2013,23,23,23,
23,320,320
LAKSHMIMIL,THE LAKSHMI MILLS COMPANY LTD,01/01/2013,1771,1800,1771,1781,9,9
LAKSHVILAS,LAKSHMI VILAS BANK LTD,01/01/2013,102.2,105.45,102.2,104.4,816925,325
941
LANCOIN,LANCO INDUSTRIES LIMITED,01/01/2013,27.8,28.85,27.5,28.25,124810,20368
LAOPALA,LA OPALA RG LIMITED,01/01/2013,268.05,274.85,264.6,266.95,23139,7666
LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,01/01/2013,2259.8,2300,2240,2275.55,3257,14
49
LCCINFOTEC,LCC INFOTECH LIMITED,01/01/2013,0.4,0.4,0.35,0.4,36245,32270
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,01/01/2013,245.1,251.9,245.1,250.6,4947,29
52
LGBFORGE,LGB FORGE LTD,01/01/2013,2.35,2.35,2.15,2.2,1094,1094
LIBERTSHOE,LIBERTY SHOES LTD,01/01/2013,102.7,103.9,101.5,102.9,35630,13122
LICHSGFIN,LIC HOUSING FINANCE LTD,01/01/2013,294,298.45,291.8,297.25,1518796,610
427
LIQUIDBEES,LIQUID BENCHMARK ETS,01/01/2013,999.99,1000.01,999.99,999.99,229611,2
10475
LITL,LANCO INFRATECH LTD,01/01/2013,13.7,14.4,13.65,14.35,27215180,11217409
LLOYDELENG,LLOYD ELECTRIC & ENGINEERING LTD,01/01/2013,59.95,59.95,59,59.6,9657,
6660
LLOYDFIN,LLOYDS FINANCE LTD.,01/01/2013,0.75,0.75,0.7,0.75,968,965
LLOYDSTEEL,LLOYDS STEEL INDUSTRIES LTD,01/01/2013,14.35,14.8,13.8,13.95,310313,1
32732
LML,LML LTD,01/01/2013,7,7,6.75,7,123487,83871
LOGIXMICRO,LOGIX MICROSYSTEMS LIMITED,01/01/2013,21.1,21.7,20.1,21.25,4232,3719
LOKESHMACH,LOKESH MACHINES LIMITED,01/01/2013,29.2,29.5,29,29.25,1095,780
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,01/01/2013,8.1,8.35,8,8.3,14713,14042
LOVABLE,LOVABLE LINGERIE LTD,01/01/2013,358.05,364.9,358,363.3,126057,29139
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY LTD,01/01/2013,2.8,2.8,2.8,2.8,2501,2
501
LT,LARSEN & TOUBRO LTD.,01/01/2013,1616.2,1632.75,1615.65,1624.9,765187,459025
LUMAXAUTO,LUMAX AUTOMOTIVE SYSTEMS LIMITED,01/01/2013,24.95,24.95,24.15,24.85,87
,27
LUMAXIND,LUMAX INDUSTRIES LTD,01/01/2013,399.8,399.8,373.4,375.8,6471,1868
LUMAXTECH,LUMAX AUTO TECHNOLOGIES LIMITED,01/01/2013,157,161,155.15,159.7,1033,8
61
LUPIN,LUPIN LIMITED,01/01/2013,615.15,621.25,612,614.7,245907,147388
LYKALABS,LYKA LABS LTD,01/01/2013,11.55,11.75,11.1,11.6,8658,7195
M&M,MAHINDRA & MAHINDRA LTD,01/01/2013,937,944,934.9,941.8,385110,137086

M&MFIN,M&M FIN. SERVICES LTD,01/01/2013,1103.9,1141,1086.2,1119.75,69347,30529


M100,MOTILAL OSWAL MOST SHARES M100 ETF GO,01/01/2013,8.58,8.59,8.51,8.57,223298
,217749
M50,MOTILAL OSWAL MOST SHARES M50 ETF,01/01/2013,81.21,81.95,81.21,81.58,23215,1
7932
MAANALU,MAAN ALUMINIUM LTD,01/01/2013,24.5,24.5,24.5,24.5,12,12
MADHAV,MADHAV MARBLES AND GRANITES LIMITED,01/01/2013,20,20.2,19.55,19.55,102,50
MADHUCON,MADHUCON PROJECTS LTD.,01/01/2013,34,34.8,34,34.45,45543,28572
MADRASCEM,MADRAS CEMENTS LTD.,01/01/2013,245,247.95,236.15,238.25,166113,112647
MADRASFERT,MADRAS FERTILIZERS LTD,01/01/2013,15.25,15.9,15.25,15.65,86942,67996
MAGMA,MAGMA LEASING LIMITED,01/01/2013,81.95,84.5,80,83.9,53518,41901
MAGNUM,MAGNUM VENTURES LIMITED,01/01/2013,4,4.2,4,4.2,15576,14476
MAHABANK,BANK OF MAHARASHTRA,01/01/2013,60.5,62.7,60.5,62.2,555247,223127
MAHINDFORG,MAHINDRA FORGINGS LIMITED,01/01/2013,49.4,50.95,49.4,50.15,18660,1414
8
MAHINDUGIN,MAHINDRA UGINE STEEL CO.,01/01/2013,51.55,53.15,51.55,52.25,9613,6467
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS LIMITED,01/01/2013,407.9,421,401.95,419.2,
18198,9445
MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,01/01/2013,506.05,524.9,506.05,522.3,3892,19
20
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,01/01/2013,273,275,273,274.6,6639,4935
MAITHANALL,MAITHAN ALLOYS LTD,01/01/2013,114,116,114,115.55,84,77
MALUPAPER,MALU PAPER MILLS LIMITED,01/01/2013,9.7,9.7,9,9.1,461,401
MALWACOTT,MALWA COTTON SPG. MILLS L,01/01/2013,19.85,19.85,19.3,19.3,3163,2663
MANAKSIA,MANAKSIA LIMITED,01/01/2013,56.25,57,55.1,55.7,117634,34324
MANALIPETC,MANALI PETROCHEMICAL LTD,01/01/2013,10.8,11.15,10.8,11.1,74675,49203
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING LTD,01/01/2013,35,35,33.65,33.75
,1488076,1053832
MANDHANA,MANDHANA INDUSTRIES LTD,01/01/2013,275,275,270.3,273.65,34902,2289
MANGALAM,MANGALAM DRUGS AND ORGANICS LIMITED,01/01/2013,8.15,8.15,8,8.05,325,325
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS LIMITED,01/01/2013,38.45,38.55,37.8
5,38.35,84904,53983
MANGLMCEM,MANGALAM CEMENT LTD,01/01/2013,180.8,184.8,180.8,183.3,51686,36539
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,01/01/2013,20.9,20.9,20.25,20.75,270,250
MANINDS,MAN INDUSTRIES (I) LTD.,01/01/2013,130,133.35,130,132.15,6628,2359
MANINFRA,MAN INFRACONSTRUCTION LIMITED,01/01/2013,179,179,170.1,174.8,13495,7889
MANJUSHREE,MANJUSHREE TECHNOPACK LTD,01/01/2013,94.4,96.6,94.4,95.75,6604,6489
MANUGRAPH,MANUGRAPH INDIA LIMITED,01/01/2013,46,46.7,45.05,45.85,2160,1867
MARALOVER,MARAL OVERSEAS LTD,01/01/2013,14.65,14.95,14.4,14.5,2567,2371
MARG,MARG LTD,01/01/2013,48.2,48.75,47.8,48.3,65599,39415
MARICO,MARICO LIMITED,01/01/2013,219,222,218.5,219.55,166450,154954
MARKSANS,MARKSANS PHARMA LIMITED,01/01/2013,3.25,3.55,3.25,3.55,1709802,1709802
MARUTI,MARUTI UDYOG LTD.,01/01/2013,1497,1524,1484.95,1514.4,446063,189554
MASTEK,MASTEK LTD,01/01/2013,139.5,141,137.45,138.2,4712,3591
MAWANASUG,MAWANA SUGARS LIMITED,01/01/2013,14.7,15.1,14.7,14.8,3124,1647
MAX,MAX INDIA LTD,01/01/2013,243.95,246,242.5,245.15,97964,65031
MAXWELL,MAXWELL APPAREL IND. LTD.,01/01/2013,20.8,22.55,20.8,22.4,14811,14811
MAYURUNIQ,MAYUR UNIQUOTERS LTD,01/01/2013,482,482,475.15,479.85,3342,2101
MBECL,MCNALLY BHARAT ENGINEERING COMPANY LIMITED,01/01/2013,100,100.5,98.25,99.1
,35460,19871
MBLINFRA,MBL INFRASTRUCTURES LTD,01/01/2013,168,173.7,166.1,169.9,3137,2561
MBSWITCH,M&B SWITCHGEARS LTD,01/01/2013,24.5,25.25,24.5,24.7,180546,153349
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,01/01/2013,78,80.1,76.15,80,21859,18184
MCDOWELL-N,MCDOWELL & COMPANY LIMITE,01/01/2013,1909.55,1969.7,1905.55,1953.05,1
572848,310217
MCLEODRUSS,MCLEOD RUSSEL INDIA LIMITED,01/01/2013,350.35,354.15,348.1,349.85,105
698,41588
MCX,MULTI COMMODITY EXCHANGE,01/01/2013,1484.95,1494.45,1475.05,1483.75,35247,11
086
MEGASOFT,MEGASOFT LIMITED,01/01/2013,8.7,10.65,8.65,10.55,74063,36610

MEGH,MEGHMANI ORGANICS LIMITED,01/01/2013,7.25,7.3,7.05,7.1,180611,169403


MELSTAR,MELSTAR INFORMATION TECHNOLOGIES LTD.,01/01/2013,4.35,4.35,4.35,4.35,60,
60
MERCATOR,MERCATOR LTD,01/01/2013,20.3,20.75,20.2,20.6,303808,177141
MERCK,MERCK LTD,01/01/2013,655,657,650.05,650.2,1065,891
METKORE,METKORE ALLOYS & INDUSTRIES LTD,01/01/2013,11.6,14.1,11.6,14.1,60767,281
26
MGOLD,MOTILAL OSWAL MOSt SHARES GOLD ETF,01/01/2013,3018.8,3100,3018.8,3053.85,7
07,386
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA LTD,01/01/2013,339.45,344,337.1,339.95,1
7016,10222
MIC,MIC ELECTRONICS LIMITED,01/01/2013,5,5.2,4.95,5.1,58514,58514
MICROSEC,MICROSEC FINANCIAL SERVICES LTD,01/01/2013,41.4,41.7,41.4,41.4,2284,228
3
MICROTECH,MICRO TECH. (IND) LTD,01/01/2013,42.2,43.9,41.9,42.7,108268,84610
MINDACORP,MINDA CORPORATION LTD,01/01/2013,166.45,166.45,166.45,166.45,1,1
MINDAIND,MINDA INDUSTRIES LIMITED,01/01/2013,217.25,226,217.2,221.95,1457,873
MINDTREE,MINDTREE CONSULTING LIMITED,01/01/2013,693,697,688,691,13418,8998
MIRCELECTR,MIRC ELECTRONICS LTD,01/01/2013,10.2,10.4,9.9,10.25,46547,30115
MIRZAINT,MIRZA INTERNATIONAL LIMITED,01/01/2013,25,25.1,24.7,24.8,44403,44403
MMFL,MM FORGINGS LTD.,01/01/2013,101.8,103.4,101.7,102.95,1149,675
MMFSL,MONEY MATTERS FINANCIAL SERVICES LTD,01/01/2013,155,156,152.5,154.75,1574,
1574
MMTC,MMTC LTD,01/01/2013,644.7,648,638,640,46340,12234
MOIL,MOIL LTD,01/01/2013,268.35,268.8,261.55,263.1,50683,26851
MONNETISPA,MONNET ISPAT LTD,01/01/2013,280.7,285,280.45,281.6,6940,3662
MONSANTO,MONSANTO INDIA LIMITED,01/01/2013,637,640,632,633.25,3990,2643
MORARJEE,MORARJEE TEXTILES LTD,01/01/2013,11.15,11.15,11.15,11.15,2000,2000
MOREPENLAB,MOREPEN LABORATORIES LTD,01/01/2013,3.85,4.05,3.7,3.8,215839,112997
MOSERBAER,MOSER-BAER (I) LTD,01/01/2013,6.9,7,6.85,6.9,239941,239941
MOTHERSUMI,MOTHERSON SUMI SYSTEMS LT,01/01/2013,199.7,201,196.3,198.4,94642,3104
7
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES LIMITED,01/01/2013,120,121,118.5,118
.55,10220,7824
MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,01/01/2013,49.55,49.55,48.4,49,754,75
0
MPHASIS,MPHASIS BFL LTD.,01/01/2013,384.55,387.45,384.5,384.95,25637,20304
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS LIMITED,01/01/2013,120.1,124.9,120.1,123.8
,10687,10687
MRF,MRF LTD,01/01/2013,12927,13380,12879.85,13243.25,20619,4536
MRO-TEK,MRO-TEK LIMITED,01/01/2013,7.9,8,7.55,8,12342,12186
MRPL,MRPL,01/01/2013,60.4,62.8,60.4,61.75,187720,117456
MSPL,MSP STEEL & POWER LTD.,01/01/2013,27.75,28.25,27,27.85,11626,8108
MTEDUCARE,MT EDUCARE LTD,01/01/2013,127.85,129.4,127.05,127.9,158930,79914
MTNL,MAHANAGAR TELEPHONE NIGAM,01/01/2013,26.5,26.95,26.45,26.65,758711,319106
MUDRA,MUDRA LIFESTYLE LIMITED,01/01/2013,17.25,17.5,16.5,17.5,3153,3153
MUKANDENGG,MUKAND ENGINEERS LIMITED,01/01/2013,40.5,43.4,39.9,41.95,180024,72155
MUKANDLTD,MUKAND LTD.,01/01/2013,31,32,30.3,30.6,106832,55570
MUKTAARTS,MUKTA ARTS LIMITED,01/01/2013,37.5,39.45,37.5,38.5,6422,3810
MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,01/01/2013,39.75,40.45,39.75,40.1,2834,2
619
MUNJALSHOW,MUNJAL SHOWA LTD,01/01/2013,66.5,67,66.5,66.85,2938,2651
MURLIIND,MURLI INDUSTRIES LIMITED,01/01/2013,15,15.5,15,15.45,768,765
MURUDCERA,MURUDESHWAR CERAMICS LTD,01/01/2013,18.85,19.2,18.45,18.5,3470,2714
MUTHOOTFIN,MUTHOOT FINANCE LTD,01/01/2013,210,213.25,208.3,210.1,211131,74134
MVL,MVL LTD,01/01/2013,2.7,2.75,2.6,2.7,333123,268103
MVLIND,MVL INDUSTRIES LTD,01/01/2013,5.6,5.7,5.5,5.5,1152,1067
MYSOREBANK,STATE BANK OF MYSORE,01/01/2013,669.65,682,666.15,678.45,8000,4080
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF -GO,01/01/2013,145,145.96,143.01,1
45.84,2528,1640

NAGAROIL,NAGARJUNA OIL REFINERY,01/01/2013,4.95,5.1,4.85,4.9,449543,401607


NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE LIMITED,01/01/2013,14.55,14.55,14.5
5,14.55,2001,2001
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,01/01/2013,17.75,17.75,17.75,17.75,1000,1000
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES LTD,01/01/2013,45.15,45.75,44.95,4
5.75,781,779
NAHARINDUS,NAHAR INDS ENT LTD,01/01/2013,36.5,37,36.5,37,1312,1262
NAHARPOLY,NAHAR POLY FILMS LTD,01/01/2013,18.3,18.4,18.3,18.4,725,724
NAHARSPING,NAHAR SPINNING MILLS LIMITED,01/01/2013,70,71.7,69.6,70.35,40198,1722
7
NANDANEXIM,NANDAN EXIM LIMITED,01/01/2013,28.75,29,28.75,28.8,7088,6232
NATCOPHARM,NATCO PHARMA LTD.,01/01/2013,469.8,470.15,461.6,463.15,21096,5068
NATHSEED,NATH SEEDS LTD,01/01/2013,6.85,7.1,6.65,6.7,2122,1806
NATIONALUM,NATIONAL ALUMINIUM CO LTD,01/01/2013,49,50.25,48.95,49.3,148459,72854
NATNLSTEEL,NATIONAL STEEL & AGRO IND,01/01/2013,15.8,17,15.75,16.4,29342,24561
NAUKRI,INFO EDGE (I) LTD,01/01/2013,345,346,342,343.15,14868,13807
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL LIMITED,01/01/2013,293,298.35,293,293.5,
4834,3223
NAVNETPUBL,NAVNEET PUBLICATIONS LTD,01/01/2013,65.95,66.75,64.65,65.3,118473,553
85
NBCC,NATIONAL BUILDINGS LTD,01/01/2013,167.5,177.7,166.6,173.5,453479,166157
NBVENTURES,NAVA BHARAT VENTURES LIMI,01/01/2013,183.95,184,180,180.55,2897,1530
NCC,NCC LTD,01/01/2013,58.5,59.5,58,58.2,1645234,575749
NCLIND,NCL INDUSTRIES LIMITED,01/01/2013,38.5,38.65,37.75,38.55,9736,7230
NCOPPER,NISSAN COPPER LIMITED,01/01/2013,4.25,4.25,4.05,4.1,26016,25801
NDTV,NDTV LTD,01/01/2013,74.15,77.75,71,71.85,185466,151420
NECLIFE,NECTAR LIFESCIENCES LIMITED,01/01/2013,20.9,21.05,20.55,20.7,105742,7657
0
NEHAINT,NEHA INTERNATIONAL LTD,01/01/2013,15.3,15.3,15,15,7269,7109
NELCAST,NELCAST LIMITED,01/01/2013,23.15,24,23.1,23.65,26925,19398
NELCO,NELCO LIMITED,01/01/2013,52.35,52.6,51.85,52.2,19508,12842
NEOCORP,NEO CORP INTERNATIONAL,01/01/2013,31.4,31.4,29.95,30,1847,1535
NEPCMICON,NEPC INDIA LTD,01/01/2013,2.5,2.5,2.3,2.4,3107,2875
NESCO,NESCO LTD,01/01/2013,743.5,757,743.05,745.3,8893,4621
NESTLEIND,NESTLE INDIA LTD,01/01/2013,5001,5001,4925,4951.6,4220,2671
NET4,NET 4 INDIA LTD,01/01/2013,116.2,119.4,114.85,115.7,8942,6086
NETWORK18,NETWORK 18 FINCAP LIMITED,01/01/2013,41.7,42.1,41.3,41.75,229294,97677
NEULANDLAB,NEULAND LABORATORIES LTD,01/01/2013,121.5,121.5,115.35,115.65,8164,73
35
NEXTMEDIA,NEXT MEDIAWORKS LTD,01/01/2013,3.85,4.1,3.85,4.1,3166,3166
NEYVELILIG,NEYVELI LIGNITE CORPORATI,01/01/2013,81.85,81.9,80.2,81.2,46259,29362
NFL,NATIONAL FERTILIZERS LIMITED,01/01/2013,77.1,77.7,76.3,76.6,16068,6080
NHPC,NHPC LTD,01/01/2013,25.5,25.75,25.3,25.35,6672496,2838554
NICCO,NICCO CORPORATION LIMITED,01/01/2013,1,1,0.95,1,7797,7677
NIFTYBEES,NIFTY BMARK EXCH. TRD FND,01/01/2013,595.95,604.8,595.95,602.15,51854,
39869
NIITLTD,NIIT LIMITED,01/01/2013,28.55,29.05,28.55,28.75,516929,414814
NIITTECH,NIIT TECHNOLOGIES LTD,01/01/2013,243.8,249.9,242.35,246,96768,59784
NILKAMAL,NILKAMAL LIMITED,01/01/2013,239.5,239.5,233,234.75,6921,4910
NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,01/01/2013,295,295,293,293,185,135
NITCO,NITCO TILES LIMITED,01/01/2013,23.75,24.2,23.75,23.95,38542,35470
NITESHEST,NITESH ESTATES LTD,01/01/2013,18.4,19.45,18.1,18.4,651221,330860
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES LIMITED,01/01/2013,67.9,69,66.5,66.9,
308254,170784
NITINSPIN,NITIN SPINNERS LIMITED,01/01/2013,11,11,10.5,10.5,4224,4201
NMDC,NMDC LTD,01/01/2013,166,169.7,165.9,168.7,4821669,3435780
NOCIL,NOCIL,01/01/2013,17.75,18.1,17.75,17.9,139347,73316
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,01/01/2013,23.2,23.75,22.8,23.3,238252,1
34470
NOL,NATIONAL OXYGEN LTD,01/01/2013,41.55,41.6,41.55,41.6,120,120

NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,01/01/2013,5.25,5.25,5.25,5.25,1000,1000


NOVOPANIND,NOVOPAN INDUSTRIES LTD.,01/01/2013,28.65,28.65,28.6,28.6,66,66
NRBBEARING,NRB BEARING LIMITED,01/01/2013,35,36,34.9,35,28896,24065
NRC,NRC LTD,01/01/2013,4.4,4.4,4.1,4.4,5191,3402
NSIL,NALWA SONS INVESTMENTS LIMITED,01/01/2013,766,773.5,750.05,766.65,452,243
NTPC,NTPC LTD,01/01/2013,156.9,157.75,154.8,155.5,2666117,2170945
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,01/01/2013,70.5,76.05,69.7,74.1,87633,31191
NUTEK,NU TEK INDIA LTD,01/01/2013,0.85,0.85,0.8,0.85,205130,145100
OBEROIRLTY,OBEROI REALTY LTD,01/01/2013,293,305.2,291,303.4,83811,41261
OCL,OCL INDIA LTD,01/01/2013,151,152.4,148.1,151.75,4421,3925
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE LTD,01/01/2013,3299.8,3323.95,3275.1,329
9.2,21690,3364
OIL,OIL INDIA LTD,01/01/2013,467.6,468.85,462.2,467.05,81934,74091
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,01/01/2013,50.4,51.4,50.4,51,7693,6474
OISL,OCL IRON AND STEEL LTD,01/01/2013,36.9,39.9,36,38.6,24249,10996
OMAXAUTO,OMAX AUTOS LTD,01/01/2013,47.2,48.4,47.15,47.9,2376,1701
OMAXE,OMAXE LIMITED,01/01/2013,163.5,167.5,163.45,167.05,78786,17671
OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,01/01/2013,142.4,142.95,140,140.85,6936
4,30248
OMMETALS,OM METALS INFRAPRO LTD,01/01/2013,24.2,25,24.15,24.25,1327,1327
OMNITECH,OMNITECH INFOSOLUTIONS LIMITED,01/01/2013,189,208.85,189,196.35,9779,50
72
ONELIFECAP,ONELIFE CAP ADVISORS LTD,01/01/2013,734.8,746,734.8,738.65,23203,2019
0
ONGC,OIL AND NATURAL GAS CORP.,01/01/2013,269.1,269.75,266,267.65,848837,376947
ONMOBILE,ONMOBILE GLOBAL LTD,01/01/2013,43.35,49.6,43.1,48.7,7372793,2081008
ONWARDTEC,ONWARD TECHNOLOGIES LTD,01/01/2013,42.5,42.5,40,41.2,3350,1868
OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,01/01/2013,107.75,108.85,107.7,108.05,3
95901,143132
ORBITCORP,ORBIT CORPORATION LIMITED,01/01/2013,55.25,57.1,54.7,56.55,1262524,382
372
ORCHIDCHEM,ORCHID CHEMICALS LTD,01/01/2013,101.7,102.5,101.4,101.9,287372,110528
ORIENTABRA,ORIENT ABRASIVE LTD,01/01/2013,9.6,9.95,9.6,9.85,6550,4450
ORIENTALTL,ORIENTAL TRIMEX LIMITED,01/01/2013,4.3,4.45,4.25,4.45,825,775
ORIENTBANK,ORIENTAL BANK OF COMMERCE,01/01/2013,354.2,362.45,352,358.6,1099299,5
65124
ORIENTBELL,ORIENT BELL LTD,01/01/2013,100.9,100.9,97,98.1,3122,2271
ORIENTHOT,ORIENTAL HOTELS LTD,01/01/2013,22.6,24,22.6,23.6,32657,16740
ORIENTPPR,ORIENT PAPER & INDUSTRIES LTD,01/01/2013,75.1,80.9,75.1,79.6,41820,313
30
ORIENTREF,ORIENT REFRACTORIES LTD,01/01/2013,39.25,39.25,37.6,37.8,109470,84527
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY LTD,01/01/2013,3762.95,3784,3
725,3737.7,5014,2145
OSWALMIN,OSWAL MINERNALS LTD,01/01/2013,20.7,20.7,20.7,20.7,900,900
OUDHSUG,OUDH SUGAR MILLS LTD,01/01/2013,26.9,27,24.6,25,2983,2500
PAEL,PAE LIMITED,01/01/2013,12.2,12.65,12.05,12.4,5798,5691
PAGEIND,PAGE INDUSTRIES LIMITED,01/01/2013,3437.95,3439.95,3402.3,3422.75,974,73
1
PANACEABIO,PANACEA BIOTEC LTD,01/01/2013,114.9,115,113,114.15,4428,3595
PANAMAPET,PANAMA PETROCHEM LTD,01/01/2013,135,136.5,135,136.5,391,375
PANASONIC,PANASONIC HOME APPLIANCES (I) CO LTD,01/01/2013,78.9,80.35,77,79.1,178
6,1495
PANCARBON,PANASONIC CARBON INDIA COMPANY LIMITED,01/01/2013,170,170,169,169.8,36
0,360
PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,01/01/2013,8.55,8.7,8.5,8.65,2994,2600
PANTALOONR,PANTALOON RETAIL (INDIA) LTD.,01/01/2013,258,260.9,256.3,259.65,30943
38,411637
PAPERPROD,THE PAPER PRODUCTS LTD,01/01/2013,72.9,78,72.5,75.45,218103,95483
PARABDRUGS,PARABOLIC DRUGS LTD,01/01/2013,11.25,11.25,10.8,10.95,53426,45991
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,01/01/2013,1.9,1.95,1.85,1.9,3322,3322

PARAL,PAREKH ALUMINEX LIMITED,01/01/2013,301.2,311.9,301.2,303.1,2882,1947


PARAPRINT,PARAMOUNT PRINTPACK LTD,01/01/2013,2.75,2.75,2.45,2.65,29212,22190
PARASPETRO,PARAS PETROFILS LTD,01/01/2013,0.4,0.4,0.35,0.4,12107,12107
PARRYSUGAR,PARRYS SUGAR INDUSTRIES LTD,01/01/2013,64.45,64.45,64.45,64.45,40,40
PARSVNATH,PARSVNATH DEVELOPER LTD,01/01/2013,38.7,40.45,38.7,39.95,747153,458032
PATELENG,PATEL ENGINEERING LIMITED,01/01/2013,81.05,82.75,80.65,82.35,140924,558
01
PATINTLOG,PATEL INTEGRATED LOGISTICS LIMITED,01/01/2013,24.65,24.65,21.3,22.7,17
77,1165
PATSPINLTD,PATSPIN INDIA LTD,01/01/2013,8,8.45,8,8,28347,21134
PBAINFRA,PBA INFRASTRUCTURE LIMITED,01/01/2013,24.95,25.25,24.5,24.55,5582,4638
PCJEWELLER,PC JEWELLER LTD,01/01/2013,151.6,167.9,150.55,165.3,11643648,1589370
PDPL,PARENTERAL DRUGS (INDIA) LTD,01/01/2013,84,88,84,86.85,1366,1366
PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS LTD,01/01/2013,14,14.35,14,14.15,2521,251
9
PEACOCKIND,PEACOCK INDUSTRIES LTD,01/01/2013,4.1,4.1,4,4.05,4238,4138
PEARLPOLY,PEARL POLYMERS LTD,01/01/2013,11.2,11.2,11,11,601,400
PEL,PIRAMAL ENTERPRISES LTD,01/01/2013,524.95,530,518.45,521.15,38850,12661
PENIND,PENNAR INDUSTRIES LTD,01/01/2013,28.05,28.75,28.05,28.65,1817,1738
PENINLAND,PENINSULA LAND LIMITED,01/01/2013,72,73.35,72,72.55,176218,78593
PERIATEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY LTD,01/01/2013,168.8,175,168.
8,173.65,149,99
PERSISTENT,PERSISTENT SYSTEMS LTD,01/01/2013,512.1,520,512.1,515.05,21540,16792
PETRONENGG,PETRON ENGINEERING CONSTRUCTION LTD.,01/01/2013,135,153,135,141.75,41
6200,69417
PETRONET,PETRONET LNG LIMITED,01/01/2013,157.75,158.65,157.3,158,1203991,970750
PFC,POWER FINANCE CORPORATION LIMITED,01/01/2013,205.1,208.4,204.3,207.3,1261937
,514099
PFIZER,PFIZER LTD,01/01/2013,1197.95,1207.9,1186.1,1196.05,1969,1360
PFOCUS,PRIME FOCUS LIMITED,01/01/2013,45.85,45.85,44,44.25,158668,102600
PFS,PTC INDIA FINANCIAL SERVICES LTD,01/01/2013,18.3,18.3,17.9,17.95,226924,1754
57
PGEL,PG ELECTROPLAST LTD,01/01/2013,362.4,373,353.25,368.1,58851,54222
PGHH,P&G HYGIENE & HEALTH CARE,01/01/2013,2760,2775,2736,2750.1,1859,1361
PGIL,PEARL GLOBAL INDUSTRIES LTD,01/01/2013,121,124,118.55,123.95,4105,2809
PHILIPCARB,PHILIPS CARBON BLACK LTD.,01/01/2013,93.25,94.7,93.25,94.2,14152,9078
PHOENIXLTD,THE PHOENIX MILLS LIMITED,01/01/2013,258.3,259.85,251.55,255.6,117707
,101168
PIDILITIND,PIDILITE INDUSTRIES LTD,01/01/2013,218.1,229,217.1,226.65,305693,1518
78
PIIND,PI INDUSTRIES LTD,01/01/2013,550.55,563.9,550.5,560.75,242,208
PILANIINV,PILANI INVESTMENT AND INDUSTRIES CORPORATION LTD,01/01/2013,1490,1494,
1479.9,1481.7,325,325
PIONDIST,PIONEER DISTILLERIES LTD,01/01/2013,56.55,57.5,56.55,57.5,232,232
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,01/01/2013,8.45,8.45,8.45,8.45,50,50
PIPAVAVDOC,PIPAVAV DEF & OFFSHR ENG LTD,01/01/2013,91.2,91.9,90.75,91.25,1131840
,896767
PIRGLASS,PIRAMAL GLASS LTD,01/01/2013,85,85.9,83.95,85.3,7789,4611
PIRLIFE,PIRAMAL LIFE SCIENCES LTD,01/01/2013,43.8,43.8,43.8,43.8,109494,109494
PITTILAM,PITTI LAMINATIONS LIMITED,01/01/2013,56,56,53.1,53.45,5826,5305
PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,01/01/2013,78.75,78.75,78.5,78.55,200,140
PLETHICO,PLETHICO PHARMACE LIMITED,01/01/2013,312.95,312.95,302.45,304.15,232986
,36110
PNB,PUNJAB NATIONAL BANK,01/01/2013,879.7,895.9,875.05,892.45,2259794,1461333
PNBGILTS,PNB GILTS LIMITED,01/01/2013,27.85,28.1,27.7,27.85,53200,43521
POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,01/01/2013,12.95,13.35,12.95,13.25,7115,5
088
POLARIND,POLAR INDUSTRIES LTD,01/01/2013,4.7,5.05,4.7,4.7,9960,6988
POLARIS,POLARIS SOFTWARE LAB LTD,01/01/2013,114.55,117,114.5,116.65,147544,80337
POLYMED,POLY MEDICURE LTD,01/01/2013,424,425,418.75,420.05,1280,998

POLYPLEX,POLYPLEX CORPORATION LTD,01/01/2013,217.65,224,216.6,219.7,39406,28402


PONDYOXIDE,PONDY OXIDES & CHEMICALS LTD,01/01/2013,24.85,24.85,21.7,21.95,3732,2
026
PONNIERODE,PONNIE SUGARS (ERODE) LTD,01/01/2013,363.8,363.8,350,363.8,708,708
POWERGRID,POWER GRID CORPORATION OF INDIA LIMITED,01/01/2013,115.15,115.6,113.7,
113.85,3598385,2703148
PPAP,PRECISION PIPES AND PROFILES COMPANY LIMITED,01/01/2013,48.9,48.9,45.6,46.9
5,7666,6403
PRADIP,PRADIP OVERSEAS LTD,01/01/2013,22.1,23.7,22,23.7,336121,85917
PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,01/01/2013,10.4,10.4,10.05,10.4,17269,
17269
PRAJIND,PRAJ INDUSTRIES LTD,01/01/2013,48.5,49.4,48.35,48.9,269511,137659
PRAKASH,PRAKASH INDUSTRIES LTD,01/01/2013,49.85,50.6,49.2,50.1,147402,70172
PRAKASHCON,PRAKASH CONSTROWELL LTD,01/01/2013,17.55,18.3,17.55,17.85,196844,1943
57
PRAKASHSTL,PRAKASH STEELAGE LTD,01/01/2013,141.3,141.7,139.05,139.75,11112,972
PRATIBHA,PRATIBHA INDUSTRIES LIMITED,01/01/2013,53,56.5,53,55.5,189265,73274
PRECOT,PRECOT MILLS LTD,01/01/2013,99,99,94.55,96.95,594,462
PRECWIRE,PRECISION WIRES INDIA LTD,01/01/2013,77,77.3,74.1,74.6,954,534
PREMIER,PREMIER LIMITED,01/01/2013,137.5,148,137.5,141.75,99556,66694
PRESTIGE,PRESTIGE ESTATE LTD,01/01/2013,181.1,186.5,180,185.5,153887,59856
PRETAILDVR,PANTALOON RETIAL (I) LTD,01/01/2013,179.5,180,175.4,177,33967,20193
PRICOL,PRICOL LIMITED,01/01/2013,17.5,17.55,17.35,17.5,24354,21466
PRIMESECU,PRIME SECURITIES LIMITED,01/01/2013,11.25,11.55,11,11.3,4382,3351
PRISMCEM,PRISM CEMENTS LTD,01/01/2013,50.25,51,50.25,50.7,66654,40036
PRITHVI,PRITHVI INFO. SOLN. LTD.,01/01/2013,15.85,15.85,15,15,7143,7143
PROVOGE,PROVOGUE (INDIA) LIMITED,01/01/2013,15.25,15.3,14.8,14.85,379351,226599
PROZONECSC,PROZONE CAPITAL SHOPPING CENTRES LTD,01/01/2013,41.15,42.5,41.15,41.5
5,72351,45227
PSB,PUNJAB & SIND BANK,01/01/2013,72.5,81.75,72.5,80.1,3553431,814378
PSL,PSL LIMITED,01/01/2013,57.7,58.25,57.5,57.95,41598,26284
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED SCHEME,01/01/2013,380,390,380,389.
4,1671,1355
PTC,PTC INDIA LIMITED,01/01/2013,74.5,76.25,74.05,75.85,547455,200986
PTL,PTL ENTERPRISES LIMITED,01/01/2013,30.15,30.2,28.55,29,4683,3505
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION LIMITED,01/01/2013,59.6,59.6,50.85
,53.55,1317,471
PUNJLLOYD,PUNJ LLOYD LTD,01/01/2013,60.5,62.1,60.5,61.65,3029576,1047701
PURVA,PURAVANKARA PROJECTS LIMITED,01/01/2013,101.8,103.4,99.65,100.5,169891,498
84
PVP,PVP VENTURES LTD,01/01/2013,7.05,7.4,7,7.4,43332,43332
PVR,PVR LIMITED,01/01/2013,283.2,286,282,282.4,57197,16952
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND (ETF),01/01/2013,1460.15,1470,
1460,1466.5,1315,1080
QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND (ETF),01/01/2013,586,611.1,586,6
11,35,24
QUINTEGRA,QUINTEGRA SOLUTIONS LTD.,01/01/2013,2.4,2.4,2,2.1,203140,173269
RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,01/01/2013,1.85,2.1,1.85,2.05,7661,6361
RADICO,RADICO KHAITAN LTD,01/01/2013,150,151,147,148.55,53466,35218
RAINBOWPAP,RAINBOW PAPERS LIMITED,01/01/2013,82,84.95,81.15,84.6,33466,3813
RAINCOM,RAIN COMMODITIES LTD,01/01/2013,39.05,40.45,38.7,39.45,163071,128427
RAJESHEXPO,RAJESH EXPORTS LTD.,01/01/2013,138,144.9,138,141.35,183385,44081
RAJOIL,RAJ OIL MILLS LTD,01/01/2013,3.7,3.8,3.65,3.7,596097,403112
RAJPALAYAM,RAJAPALAYAM MILLS LTD,01/01/2013,253,253,249,249.3,101,53
RAJRAYON,RAJ RAYON LIMITED,01/01/2013,8.55,8.7,8.5,8.6,6503,5055
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,01/01/2013,50,52,49.1,51.65,3627,2831
RAJTV,RAJ TELEVISION NETWORK LIMITED,01/01/2013,199.55,205.2,193.25,196.4,57035,
23113
RAJVIR,RAJVIR INDUSTRIES LIMITED,01/01/2013,87.15,90,87.1,87.95,394,251
RALLIS,RALLIS INDIA LTD,01/01/2013,150,150.95,149.25,149.85,93980,53631

RAMANEWS,RAMA NEWSPRI & PAPER LTD,01/01/2013,14.35,14.35,13.7,13.9,27497,16443


RAMCOIND,RAMCO INDUSTRIES LTD,01/01/2013,70.05,71.8,69,71.15,25598,17937
RAMCOSYS,RAMCO SYSTEMS LTD,01/01/2013,104.95,104.95,96.35,97.75,2553,1336
RAMKY,RAMKY INFRASTRUCTURE LIMITED,01/01/2013,100.9,102.5,99.3,99.7,70164,37948
RAMSARUP,RAMSARUP INDUSTRIES LIMITED,01/01/2013,5,5.5,4.9,5.05,9367,2734
RANASUG,RANA SUGARS LTD,01/01/2013,3.85,3.85,3.7,3.75,72498,55630
RANBAXY,RANBAXY LABS LTD,01/01/2013,507,509.6,503,508.4,384280,179507
RANEENGINE,RANE ENGINE VALVE LTD,01/01/2013,170,170,165.75,170,7,5
RANEHOLDIN,RANE HOLDINGS LIMITED,01/01/2013,200.1,203,198.5,199.8,2630,2492
RANKLIN,RANKLIN SOLUTIONS LTD,01/01/2013,6.25,6.25,6,6.15,38,34
RASOYPR,RASOYA PROTEINS LTD,01/01/2013,100.8,100.8,99.25,99.4,1309,1309
RATNAMANI,RATNAMANI METALS & TUBES LIMITED,01/01/2013,132.05,136,132,133.75,1578
,1112
RAYMOND,RAYMOND LTD,01/01/2013,460.15,464.6,458.35,460,474036,199312
RBL,RANE BRAKE LINING LTD,01/01/2013,104.65,104.65,104.05,104.25,222,76
RBN,RELIANCE BROADCAST NETWORK LTD,01/01/2013,43.35,44.95,43,44.9,477984,255224
RCF,RASHTRIYA CHEMICALS & FER,01/01/2013,54.95,55.45,54.65,55.1,200769,91152
RCOM,RELIANCE COMMUNICATION VENTURES LTD,01/01/2013,74.65,76.35,74.25,75.8,72582
86,1614882
RECLTD,RURAL ELECTRIFICATION CORPORATION LTD,01/01/2013,247.15,252.4,245.7,250.6
,1042857,318271
REDINGTON,REDINGTON (INDIA) LIMITED,01/01/2013,87.65,88,86.2,86.8,47529,28824
REFEX,REFEX REFRIGERANTS LTD,01/01/2013,3.15,3.15,3.05,3.1,30624,30624
REIAGROLTD,REI AGRO LIMITED,01/01/2013,10.75,10.85,10.7,10.8,177558,131715
REISIXTEN,REI SIX TEN RETAIL LTD,01/01/2013,3.55,3.7,3.5,3.7,29651,23561
RELAXO,RELAXO FOOT LTD,01/01/2013,817.95,817.95,795.95,803.95,2784,2154
RELBANK,RELIANCE MUTUAL FUND -BANKING EXCHANGE TRADED FUND (ETF),01/01/2013,1231
.45,1238,1210,1225.83,181,40
RELCAPITAL,RELIANCE CAPITAL LTD,01/01/2013,484,495.8,482.2,493.45,3089319,498854
RELGOLD,RELIANCE MUTUAL FUND - GOLD EXCHANGE TRADED FUND,01/01/2013,2869.8,2869.
8,2840,2847.7,2993,1901
RELGRNIFTY,RELIGARE MF - NIFTY ETF,01/01/2013,557.03,585,557.03,565.91,67,30
RELIANCE,RELIANCE INDUSTRIES LTD,01/01/2013,844,846.6,839.1,840.7,1561532,841458
RELIGARE,RELIGARE ENTERPRISES LIMITED,01/01/2013,313,323.9,313,319.65,7752,4331
RELIGAREGO,RELIGARE GOLD EXCHANGE TRADED FUND,01/01/2013,3025,3025,3000,3010.45,
124,94
RELINFRA,RELIANCE INFRASTRUCTURE LTD,01/01/2013,525,546.7,523.15,544.15,2900632,
510249
RELMEDIA,RELIANCE MEDIAWORKS LTD,01/01/2013,83.9,85.35,80.1,85.35,77117,77117
REMSONSIND,REMSONS INDUSTRIES LTD,01/01/2013,26.45,26.45,23.95,23.95,512,512
RENUKA,SHREE RENUKA SUGARS LTD,01/01/2013,32,32.4,31.85,32.05,4534346,1721093
REPRO,REPRO INDIA LIMITED,01/01/2013,218.5,221.75,218.5,220.05,6164,5500
RESPONIND,RESPONSIVE INDUSTRIES LTD,01/01/2013,92.3,93,91,92.1,431583,430077
REVATHI,REVATHI EQUIPMENT LIMITED,01/01/2013,292.5,306.9,292.5,306,407,407
RICOAUTO,RICO AUTO INDUSTRIES LTD,01/01/2013,9.65,9.7,9.45,9.5,45117,33955
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE LIMITED,01/01/2013,447.2,455.7,447.2,451
.75,308194,58965
RJL,RENAISSANCE JEWELLERY LIMITED,01/01/2013,66.25,69.4,66.2,68.2,8488,5223
RKDL,RAVI KUMAR DISTILLERIES LTD,01/01/2013,13.2,13.2,12.7,12.85,12182,4227
RKFORGE,RAMKRISHNA FORGINGS LTD,01/01/2013,116.95,116.95,108.5,110,1300,1268
RMCL,RADHA MADHAV CORPORATION LIMITED,01/01/2013,4.1,4.1,4.1,4.1,1690,1690
RML,RANE (MADRAS) LIMITED,01/01/2013,137.05,143.95,137.05,140,1219,1155
RMMIL,RESURGERE MINES & MINERALS INDIA LTD,01/01/2013,1.2,1.25,1.2,1.25,86533,85
515
ROHITFERRO,ROHIT FERRO-TECH LIMITED,01/01/2013,29.5,30.5,29.3,30.2,31180,26466
ROHLTD,ROYAL ORCHID HOTELS LTD,01/01/2013,44,44.15,43,43.25,11072,7357
ROLTA,ROLTA INDIA LTD,01/01/2013,62.05,62.5,61.65,62.15,228094,104634
ROSSELLIND,ROSSELL INDIA LTD,01/01/2013,46.75,52,46.1,47.85,9596,7012
RPGLIFE,RPG LIFE SCIENCES LTD,01/01/2013,85.1,85.95,85,85.25,770,570
RPOWER,RELIANCE POWER LTD,01/01/2013,93.75,95.35,93.75,94.8,5623803,2350749

RPPINFRA,R.P.P INFRA PROJECTS LTD,01/01/2013,38.65,39.1,37.75,38.55,676,558


RSSOFTWARE,R. S. SOFTWARE (INDIA) LIMITED,01/01/2013,190.5,192.7,189,191.7,82518
,39989
RSWM,RSWM LIMITED,01/01/2013,105,105,103.1,104.15,10778,8956
RSYSTEMS,R SYS INTERNATIONAL LTD,01/01/2013,227,229.7,208.6,213.55,52578,8978
RUBYMILLS,THE RUBY MILLS LTD,01/01/2013,330.25,339.9,330,336.3,151,121
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,01/01/2013,24.5,25.55,24.3,24.75,12877,12353
RUCHIRA,RUCHIRA PAPERS LIMITED,01/01/2013,13.35,15,13.35,14.95,28256,23605
RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,01/01/2013,63.65,65.9,63.65,65.3,23335,13421
RUPA,RUPA & COMPANY LTD,01/01/2013,144.7,145,142,144.85,199,183
RUSHIL,RUSHIL DECOR LTD,01/01/2013,268.7,282.4,263,279.6,212422,64046
SABERORGAN,SABERO ORGANICS GUJARAT LTD,01/01/2013,121,123.85,119.4,120.3,5293,30
08
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK LIMITED,01/01/2013,93.3,95.95,91,
91.45,55861,46691
SADBHAV,SADBHAV ENGINEERING LIMITED,01/01/2013,133.75,137,133.75,136.9,6016,4282
SAGCEM,SAGAR CEMENTS LIMITED,01/01/2013,281,303,281,298.75,4808,2334
SAHPETRO,SAH PETROLEUMS LIMITED,01/01/2013,27.05,27.6,27,27.1,8102,5763
SAIL,STEEL AUTHORITY OF INDIA,01/01/2013,91.25,93.05,90.65,92.7,3283456,960446
SAKHTISUG,SAKTHI SUGARS LTD,01/01/2013,26.4,26.85,26.3,26.7,18566,12762
SAKSOFT,SAKSOFT LIMITED,01/01/2013,42.7,49.7,41.5,48.1,4286,2396
SAKTHIFIN,SAKTHI FINANCE LTD,01/01/2013,12,12.75,12,12.2,88,88
SAKUMA,SAKUMA EXPORTS LIMITED,01/01/2013,12.4,13.45,12.4,13.35,1036,1008
SALORAINTL,SALORA INTERNATIONAL LTD,01/01/2013,19.35,19.35,18.35,18.35,81,81
SALSTEEL,S.A.L. STEEL LTD.,01/01/2013,3.9,4,3.8,3.8,7592,6011
SAMBANDAM,SAMBANDAM SPINNING LTD,01/01/2013,82,89.8,82,89.8,50,0
SAMBHAAV,SAMBHAAV MEDIA LIMITED,01/01/2013,2.3,2.3,2.3,2.3,700,700
SAMTEL,SAMTEL COLOR LTD,01/01/2013,2.85,2.85,2.8,2.85,1196,1196
SANDESH,THE SANDESH LIMITED,01/01/2013,270.5,275.75,270.5,275.75,30,20
SANGAMIND,SANGAM (INDIA) LTD,01/01/2013,50.6,52.2,50.1,50.45,16041,7556
SANGHIIND,SANGHI INDUSTRIES LTD,01/01/2013,22.15,22.85,22.15,22.65,4943,2259
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING LTD,01/01/2013,33.95,35.55,33.75,34.7
,5681,3312
SANGHVIMOV,SANGHVI MOVERS LIMITED,01/01/2013,98,98.5,95.55,97.15,5822,4374
SANOFI,SANOFI INDIA LTD,01/01/2013,2290,2303,2266.55,2273.95,323,160
SANWARIA,SANWARIA AGRO OILS LIMITED,01/01/2013,36.1,37,36.1,36.4,108103,16775
SARDAEN,SARDA ENERGY & MINERALS LTD,01/01/2013,133.05,136.55,132.3,133.5,25129,1
3150
SAREGAMA,SAREGAMA INDIA LIMITED,01/01/2013,88.7,89.5,87.6,87.85,29567,10562
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES LIMITED,01/01/2013,120.7,120.7,119.25,1
19.8,11803,6963
SATHAISPAT,SATHAVAHANA ISPAT LIMITED,01/01/2013,46.1,46.85,46.1,46.85,1110,1010
SATYAMCOMP,SATYAM COMPUTER SERVICES,01/01/2013,107,107.7,106.05,106.7,1004437,43
4832
SAVERA,SAVERA INDUSTRIES LTD,01/01/2013,45.45,48.75,45,47.35,2220,972
SAYAJIHOTL,SAYAJI HOTELS LTD,01/01/2013,114.5,118,114.5,117.05,1007,1002
SBBJ,STATE BANK OF BIK & JAIPU,01/01/2013,452.05,465,452,458.45,63882,29675
SBIGETS,SBI MF-SBI GOLD ETS-GO,01/01/2013,2985.2,2999.9,2979,2997.45,5338,3012
SBIN,STATE BANK OF INDIA,01/01/2013,2404.9,2434.05,2397.55,2426.45,1720230,66263
8
SBT,STATE BANK OF TRAVANCORE,01/01/2013,488,591,488,583.65,40986,22139
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,01/01/2013,85.1,86.2,84.55,85.75,32609,20952
SCI,SHIPPING CORP OF INDIA LT,01/01/2013,54.45,55.6,54.2,55.25,218958,118608
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION LIMITED,01/01/2013,7
9.85,81.55,78.3,79.45,14056,8592
SEINV,S.E. INVESTMENTS LIMITED,01/01/2013,379,383.35,377.5,380.65,75654,428
SELAN,SELAN EXPLO. TECH LTD,01/01/2013,308.75,311,306.3,309.7,8281,6263
SELMCL,SEL MANUFACTURING COMPANY LIMITED,01/01/2013,4.2,4.45,4.15,4.35,1638581,5
53063
SEPOWER,S.E. POWER LTD,01/01/2013,20.5,21,20,20.9,943,936

SERVALL,SERVALAKSHMI PAPER LTD,01/01/2013,4.25,4.25,4.1,4.15,1097,1019


SESAGOA,SESA GOA LTD,01/01/2013,197,199.7,196.2,198.6,1129965,257692
SESHAPAPER,SESHASAYEE PAPER & BOARDS,01/01/2013,256.95,256.95,248,251.5,41,25
SEZAL,SEZAL GLASS LTD,01/01/2013,7.9,7.9,7.2,7.45,3009,3004
SGJHL,SHREE GANESH JEWELLERY HOUSE LTD,01/01/2013,117.1,122.8,116.5,120.4,130687
,35998
SGL,SHIVALIK GLOBAL LIMITED,01/01/2013,2.9,2.9,2.8,2.85,860,760
SHAHALLOYS,SHAH ALLOYS LIMITED,01/01/2013,6.85,7,6.7,6.75,1107,740
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,01/01/2013,65,69.5,65,67.7,18972,11258
SHALPAINTS,SHALIMAR PAINTS LTD,01/01/2013,129.5,131.8,128.05,129.8,23831,7569
SHANTIGEAR,SHANTHI GEARS LTD,01/01/2013,60.25,62.8,60,62.55,137454,88645
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,01/0
1/2013,124.7,126.3,122.6,122.94,423,335
SHARONBIO,SHARON BIO-MEDICINE LTD,01/01/2013,386,388,379.1,382.55,277,168
SHASUNPHAR,SHASUN PHARMACEUTICALS LTD,01/01/2013,139.3,140.65,138,139.7,245705,7
5143
SHILPAMED,SHILPA MEDICARE LTD,01/01/2013,305,324,297.2,300.6,4976,4142
SHILPI,SHILPI CABLE TECH LTD,01/01/2013,17.85,18.25,16.4,17.6,139363,63258
SHIV-VANI,SHIV-VANI OIL & GAS EXPLORATION SERVICES LIMITED,01/01/2013,108.05,108
.9,103.6,104.95,55824,43161
SHIVAMAUTO,SHIVAM AUTO.LTD,01/01/2013,101.95,102,99.1,100.5,658,606
SHIVTEX,SHIVA TEXYARN LIMITED,01/01/2013,29,29.9,29,29.9,7857,7756
SHLAKSHMI,SHRI LAKSHMI COTSYN LIMITED,01/01/2013,78.6,79.35,77.5,78,7943,5289
SHOPERSTOP,SHOPPERS STOP LIMITED,01/01/2013,472,472,463.4,465.4,70440,14615
SHREEASHTA,SHREE ASHTAVINAYAK CINE VISION LIMITED,01/01/2013,2.75,2.8,2.7,2.8,98
1094,981094
SHREECEM,SHREE CEMENTS LTD,01/01/2013,4699.9,4740,4590,4609.45,2488,1183
SHREERAMA,SHREE RAMA MULTI TECH LTD,01/01/2013,3.9,3.9,3.9,3.9,100,100
SHRENUJ,SHRENUJ & CO LTD,01/01/2013,65.8,68.25,65.1,66.55,3713,2201
SHREYANIND,SHREYANS INDUSTRIES LTD,01/01/2013,18,19.45,18,19.4,2126,2101
SHREYAS,SHREYAS SHIPPING & LOGIST,01/01/2013,29.2,29.2,27.55,28.55,641,423
SHRIRAMCIT,SHRIRAM CITYUNI FIN.LTD.,01/01/2013,985,1010,956.45,987.7,11340,5645
SHRIRAMEPC,SHRIRAM EPC LTD,01/01/2013,70,72.75,70,72.25,4242,3429
SHYAMTEL,SHYAM TELECOM LIMITED,01/01/2013,27,27,25.45,26,3494,2005
SICAGEN,SICAGEN INDIA LTD,01/01/2013,15.5,16,15.05,15.1,16668,10690
SICAL,SICAL LOGISTICS LIMITED,01/01/2013,65.1,66,65,65.65,4678,4275
SIEMENS,SIEMENS LTD,01/01/2013,673,676.3,668.5,674.1,75405,44210
SIGNETIND,SIGNET INDUSTRIES LTD,01/01/2013,196,197,195.5,197,10353,5450
SIL,STANDARD INDUSTRIES LTD.,01/01/2013,17.7,17.85,17.7,17.85,2371,2371
SILINV,SIL INVESTMENTS LIMITED,01/01/2013,68.7,68.7,68.7,68.7,1,1
SIMBHSUGAR,SIMBHAOLI SUGARS LIMITED,01/01/2013,28.05,28.3,27.4,27.55,8382,6603
SIMPLEX,SIMPLEX PROJECTS LIMITED,01/01/2013,39.55,41.85,39.55,41.6,6162,2861
SIMPLEXINF,SIMPLEX INFRASTRUCTURES LIMITED,01/01/2013,257,264,243,244.9,14645,81
27
SINTEX,SINTEX INDUSTRIES LTD,01/01/2013,66.4,67.75,65.75,67.35,3435831,1072340
SIRPAPER,SIRPUR PAPER MILLS LTD,01/01/2013,36.85,37,36,36.8,7031,4956
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,01/01/2013,7.1,7.45,7.1,7.35,7151,4778
SITICABLE,SITI CABLE NETWORK LTD,01/01/2013,24.3,24.45,24.05,24.25,209912,139780
SIYSIL,SIYARAM SILK MILLS LIMITED,01/01/2013,305,308,302,306.85,452,209
SJVN,SJVN LTD,01/01/2013,21.4,21.7,21.25,21.3,233143,141206
SKFINDIA,SKF INDIA LTD,01/01/2013,636,644.8,636,640.85,2650,1651
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA) LTD.,01/01/2013,6.8,7,6.6,6.8,3528,31
02
SKSMICRO,SKS MICROFINANCE LTD,01/01/2013,166.15,169.05,163.9,169.05,1402138,5990
69
SKUMARSYNF,S KUMARS NATIONWIDE LTD,01/01/2013,13.35,13.9,13.05,13.7,6689172,2886
091
SMARTLINK,SMARTLINK NETWORK SYSTEMS LTD,01/01/2013,58.2,63.75,57.25,60.15,108447
,42060
SMLISUZU,SML ISUZU LTD,01/01/2013,432,479.95,432,448.9,1166,583

SMOBILITY,S MOBILITY LTD,01/01/2013,40.05,42,40.05,40.65,2250,2124


SMPL,SUJANA METAL PRODUCTS LTD,01/01/2013,5.3,5.3,5.25,5.3,54962,54962
SMSPHARMA,SMS PHARMACEUTICALS LIMITED,01/01/2013,182,189.9,181.05,185,183,121
SOBHA,SOBHA DEVELOPERS LIMITED,01/01/2013,385,398.75,382.1,385.2,60007,42921
SOFTTECHGR,SOFTWARE TECHNOLOGY GROUP INTERNATIONAL LIMITED,01/01/2013,3.45,3.45,
3.1,3.3,5268,3110
SOLARINDS,SOLAR INDUSTRIES INDIA LIMITED,01/01/2013,958.5,976.9,955.05,959.6,124
26,5372
SOMANYCERA,SOMANY CERAMICS LIMITED,01/01/2013,100,100,95.1,98.65,17555,17555
SOMATEX,SOMA TEXTILES & INDUST LT,01/01/2013,5,5.15,4.75,5.05,2125,1264
SONASTEER,SONA KOYO STEERING SYSTEMS LTD.,01/01/2013,12.85,13.1,12.85,12.9,39079
,24814
SONATSOFTW,SONATA SOFTWARE LTD,01/01/2013,24.85,25,24,24.2,61584,53768
SOTL,SAVITA OIL TECHNOLOGIES LTD,01/01/2013,511,513.95,499.95,505.7,7923,6491
SOUISPAT,SOUTHERN ISPAT AND ENERGY LTD,01/01/2013,7.3,7.35,6.65,6.95,203518,2035
18
SOUTHBANK,THE SOUTH INDIAN BANK LTD,01/01/2013,27.25,27.9,27.2,27.45,8933990,490
5888
SPANCO,SPANCO LTD,01/01/2013,28.55,28.55,27.35,28.55,18580,9754
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY LIMITED,01/01/2013,136.4,137.95,135.2
,136,212799,100
SPECIALITY,SPECIALITY RESTAURANTS LTD,01/01/2013,175,179.5,175,178.75,136578,711
20
SPECTACLE,SPECTACLE INDUSTRIES LTD,01/01/2013,2.65,2.65,2.65,2.65,65,65
SPENTEX,SPENTEX INDUSTRIES LTD,01/01/2013,5.7,5.9,5.7,5.8,15473,12422
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION LTD.,01/01/2013,15.65,15.8,1
5.25,15.35,209436,139008
SPLIL,SPL INDUSTRIES LIMITED,01/01/2013,4.25,4.25,4.25,4.25,13578,11028
SPMLINFRA,SPML INFRA LTD,01/01/2013,66,71.4,65.25,68.4,9496,3275
SPYL,SHEKHAWATI POLY-YARN LTD,01/01/2013,51,51.5,51,51.5,1702,1702
SREINFRA,SREI INFRASTRUCTURE FINANCE LTD,01/01/2013,44.6,45.4,44.1,44.5,963725,4
20240
SRF,SRF LTD,01/01/2013,202,203.45,201,202.35,26849,20512
SRGINFOTEC,SRG INFOTEC (INDIA) LTD.,01/01/2013,0.35,0.35,0.3,0.35,35734,25312
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO LIMITED,01/01/2013,53.65,56,53.65,5
3.75,257,257
SRSLTD,SRS LIMITED,01/01/2013,45.45,45.45,44,44.25,196987,7791
SRTRANSFIN,SHRIRAM TRANSPORT FIN CO.,01/01/2013,763.9,764.9,753.1,756,69285,1889
0
SSWL,STEEL STRIPS WHEELS LIMITED,01/01/2013,178,184.5,175,183.3,5468,4167
STAR,STRIDES ARCOLAB LTD.,01/01/2013,1101.1,1106.15,1078.2,1088.35,352755,120473
STARPAPER,STAR PAPER MILLS LTD,01/01/2013,14.75,14.75,14,14.5,1915,1225
STCINDIA,THE STATE TRADING CORPN,01/01/2013,221.15,223.9,220.35,221.45,32573,903
5
STEL,STEL HOLDINGS LTD,01/01/2013,13,13.25,12.5,13.1,8334,7553
STER,STERLITE INDS (IND) LTD,01/01/2013,118,119.3,117.1,118.9,2270758,644381
STERLINBIO,STERLING BIOTECH LTD,01/01/2013,5.2,5.25,5.1,5.2,102782,68648
STERTOOLS,STERLING TOOLS LIMITED,01/01/2013,94.7,94.7,94.15,94.35,100,100
STOREONE,STORE ONE RETAIL INDIA LTD,01/01/2013,45.45,45.45,42.25,45.45,3828,3828
STRTECH,STERLITE TECHNOLOGIES LTD,01/01/2013,31.4,32.4,31.15,32.15,435285,264028
STYABS,STYROLUTION ABS (INDIA) LTD,01/01/2013,759.8,759.8,735.1,737.35,1533,986
SUBEX,SUBEX AZURE LIMITED,01/01/2013,13.3,13.85,13.3,13.85,380904,207329
SUBROS,SUBROS LIMITED,01/01/2013,30,30,29.4,29.8,19660,18369
SUDAR,SUDAR GARMENTS LTD,01/01/2013,154,168.7,153,159.05,820306,71549
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES LTD,01/01/2013,462.05,468.75,462,462,20
4,108
SUJANATOW,SUJANA TOWER LTD,01/01/2013,5.3,5.55,5.2,5.4,336200,336200
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES LTD,01/01/2013,2,2.1,2,2.1,39704,27675
SUMEETINDS,SUMEET INDUSTRIES LTD,01/01/2013,22.5,22.65,22,22.1,50473,6769
SUMMITSEC,SUMMIT SECURITIES LTD,01/01/2013,88.75,97.95,88.75,91.65,1279,980

SUNCLAYLTD,SUNDARAM CLAYTON LTD,01/01/2013,353.05,359,351,351.3,3037,2660


SUNDARAM,SUNDARAM MULTI PAP LIMITED,01/01/2013,21.95,22.35,21.6,22.15,155501,155
501
SUNDARMFIN,SUNDARAM FINANCE LTD,01/01/2013,516,517.7,513,515.15,8015,4629
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,01/01/2013,146.95,146.95,142.25,143.65,43
6,299
SUNDRMFAST,SUNDARAM FASTENERS LTD,01/01/2013,51.5,51.5,49.7,49.9,58102,43160
SUNFLAG,SUNFLAG IRON AND STEEL CO,01/01/2013,23.85,24.5,23.85,24,26364,22266
SUNILHITEC,SUNIL HITECH ENGR. LTD,01/01/2013,73.4,76.4,73.25,74.85,27947,20148
SUNPHARMA,SUN PHARMACEUTICALS IND.,01/01/2013,739.1,749.8,736.7,739.5,295994,145
004
SUNTECK,SUNTECK REALTY LTD,01/01/2013,479.7,483.95,468,469,27724,17391
SUNTV,SUN TV LIMITED,01/01/2013,429.05,432,425.1,430.85,458857,74691
SUPER,SUPER SALES INDIA LTD,01/01/2013,224,230,222,222.5,2048,1506
SUPERSPIN,SUPER SPINNING MILLS LTD,01/01/2013,6.25,6.5,6.25,6.5,1084,984
SUPPETRO,SUPREME PETROCHEMICALS LT,01/01/2013,60.4,61.9,60.4,60.65,5302,3598
SUPRAJIT,SUPRAJIT ENGINEERING LIMITED,01/01/2013,29.95,32.3,28.65,31.85,200790,1
41073
SUPREMEIND,SUPREME INDUSTRIES LTD,01/01/2013,297,297,293,293.95,2603,2385
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA LIMITED,01/01/2013,251,253.95,251,252.3,
4819,3932
SUPREMETEX,SUPREME TEX MART LTD,01/01/2013,6,6.1,6,6.05,327,327
SURANACORP,SURANA CORPORATION LTD,01/01/2013,73,73,70.5,71,719,546
SURANAIND,SURANA INDUSTRIES LIMITED,01/01/2013,136,143.65,136,139,35,30
SURANAT&P,SURANA TELECOM AND POWER LTD,01/01/2013,17.55,17.55,17.5,17.5,523,522
SURANAVEL,SURANA VENTURES LTD,01/01/2013,24.25,24.45,22.8,23,16302,16298
SURYAJYOTI,SURYAJYOTI SPINNING MILLS LIMIED,01/01/2013,11.95,12.15,11.65,11.8,50
26,4404
SURYALAXMI,SURYALAKSHMI COTTON MILLS LIMITED,01/01/2013,72,75,72,72.65,4904,3798
SURYAPHARM,SURYA PHARMACEUTICAL LTD.,01/01/2013,1.95,2,1.95,2,50779,25739
SURYAROSNI,SURYA ROSHNI LTD,01/01/2013,77.55,78.6,75.3,75.85,27732,18305
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES LIMITED,01/01/2013,231,240.45,227.7,232
.5,1059,1059
SUVEN,SUVEN LIFE SCIENCES LIMITED,01/01/2013,30.2,32.25,30.2,31.75,428497,176696
SUZLON,SUZLON ENERGY LTD.,01/01/2013,18.9,19.05,18.7,18.8,14910783,3860584
SWANENERGY,SWAN ENERGY LTD,01/01/2013,135,135.85,132.5,133.6,99773,11663
SWARAJENG,SWARAJ ENGINES LTD,01/01/2013,483,496.9,483,492,4711,2911
SWELECTES,SWELECT ENERGY SYSTEMS LTD,01/01/2013,136.55,137.5,136.4,137.1,4948,31
08
SYMPHONY,SYMPHONY LTD,01/01/2013,324.8,325.5,317,317.85,9805,5482
SYNCOM,SYNCOM HEALTHCARE LTD,01/01/2013,29,29.5,26.2,27.5,1075199,345966
SYNDIBANK,SYNDICATE BANK,01/01/2013,128.65,133,128.65,132.6,1736986,747475
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I) LTD,01/01/2013,21,22.1,21,21.15,752
,750
TAJGVK,TAJ GVK HOTELS & RESORTS,01/01/2013,70.1,71.8,70.1,70.95,5084,4023
TAKE,TAKE SOLUTIONS LIMTED,01/01/2013,27.3,28,26.85,27.3,17734,14058
TAKSHEEL,TAKSHEEL SOLUTIONS LTD,01/01/2013,9.5,9.75,9.45,9.65,21871,14788
TALBROAUTO,TALBROS AUTO. COMP. LTD,01/01/2013,40,40,40,40,305,305
TALWALKARS,TALWALKARS BETTER VALUE FITNESS LTD,01/01/2013,202,202,197,198.55,928
65,37330
TANFACIND,TANFAC INDUSTRIES LIMITED,01/01/2013,15.5,15.5,15.5,15.5,51,51
TANLA,TANLA SOLUTIONS LIMITED,01/01/2013,5.8,5.9,5.65,5.7,126602,82299
TANTIACONS,TANTIA CONSTRUCTIONS LTD,01/01/2013,46.7,47.5,45.15,46.5,14851,10430
TARAJEWELS,TAR AJEWELS,01/01/2013,232.55,243.8,229.65,237.2,258329,98202
TARAPUR,TARAPUR TRANSFORMERS LTD,01/01/2013,14.7,15,14.5,14.85,14527,9196
TARMAT,TARMAT LTD,01/01/2013,17.55,18.25,17.1,17.8,1408,1289
TATACHEM,TATA CHEMICALS LTD,01/01/2013,353.95,356.9,352.55,355.65,282306,104432
TATACOFFEE,TATA COFFEE LIMITED,01/01/2013,1410.6,1427.9,1408.3,1415.1,59214,1004
2
TATACOMM,TATA COMMUNICATIONS LIMITED,01/01/2013,238.95,244.9,234.5,242.9,405592,

119125
TATAELXSI,TATA ELXSI (I) LTD,01/01/2013,230.25,235,230.2,233.1,20613,14052
TATAGLOBAL,TATA GLOBAL BEVERAGES LTD,01/01/2013,160.55,162.5,160.3,160.8,3237577
,1669343
TATAINVEST,TATA INVESTMENT CORP LTD,01/01/2013,462.95,468.85,462.05,467.6,7826,5
470
TATAMETALI,TATA METALIKS LTD,01/01/2013,62.95,63.65,62.5,62.75,39765,16502
TATAMOTORS,TATA MOTORS LTD.,01/01/2013,316,318.3,314.5,316.75,3938243,1230541
TATAMTRDVR,TATA MOTORS DVR A ORD,01/01/2013,174.55,179.15,174.35,178.15,1551132,
617542
TATAPOWER,TATA POWER CO LTD,01/01/2013,111.2,111.9,110.55,111.4,2030458,1024499
TATASPONGE,TATA SPONGE IRON LTD,01/01/2013,310,317,310,312.6,6071,3534
TATASTEEL,TATA IRON AND STEEL CO LT,01/01/2013,431.9,440,431.35,438.2,3104413,89
9224
TBZ,TRIB BHIMJI ZAVERI LTD,01/01/2013,237.3,240.3,233.7,240.3,502882,87114
TCI,TRANSPORT CORPN OF INDIA,01/01/2013,81.95,83,80,80.9,11340,8022
TCIDEVELOP,TCI DEVELOPERS LTD,01/01/2013,174.6,177.75,168.15,176.45,301,237
TCIFINANCE,TCI FINANCE LIMITED,01/01/2013,37.85,37.85,32.65,32.8,2655,2353
TCS,TATA CONSULTANCY SERV LT,01/01/2013,1266.95,1267.9,1260,1264.15,254790,11320
2
TDPOWERSYS,TD POWER SYSTEMS LTD,01/01/2013,226,229.9,225,226.65,200,124
TECHM,TECH MAHINDRA LIMITED,01/01/2013,938.65,938.65,929.25,933.65,135982,58836
TECHNO,TECHNO ELECTRIC & ENGINEERING COMPANY LTD,01/01/2013,180,187.45,178,182.1
5,45764,20213
TECHNOFAB,TECHNOFAB ENGINEERING LTD,01/01/2013,121.5,121.5,117.65,119.9,2493,159
5
TECPRO,TECPRO SYSTEMS LTD,01/01/2013,149.95,150.2,148.7,149.2,30200,10224
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS LTD,01/01/2013,35.65,35.75,33.8,34.2,
107578,80462
TEXMOPIPES,TEXMO PIPES AND PRODUCTS LTD,01/01/2013,9.45,9.45,9,9.1,23479,16538
TEXRAIL,TEXMACO RAIL & ENGINEERING LTD,01/01/2013,66.55,67.4,65.75,66.5,46010,25
782
TFCILTD,TOURISM FINANCE CORP. OF,01/01/2013,24.35,24.75,24.25,24.65,25965,19631
TFL,TRANSWARRANTY FINANCE LIMITED,01/01/2013,10,10.2,9,9.25,2352,1629
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,01/01/2013,329.75,335,325,331.95,4286,4286
THEBYKE,THE BYKE HOSPITALITY LTD,01/01/2013,194.35,194.85,194.3,194.8,90491,1425
3
THEMISMED,THEMIS MEDICARE LIMITED,01/01/2013,95.1,95.1,93.65,93.65,20,20
THERMAX,THERMAX LTD,01/01/2013,618,621,608.3,611.9,9096,4044
THINKSOFT,THINKSOFT GLOBAL SERVICES LTD,01/01/2013,88.1,90,87.1,88.05,132821,326
79
THOMASCOOK,THOMAS COOK (INDIA) LTD,01/01/2013,59.6,59.6,58.05,58.6,23831,13106
THOMASCOTT,THOMAS SCOTT (INDIA) LTD,01/01/2013,13.05,13.05,13.05,13.05,1029,1029
TI,TILAKNAGAR INDUSTRIES LTD,01/01/2013,76,80.2,76,78.5,543108,190652
TIDEWATER,TIDE WATER OIL CO. (INDIA) LIMITED,01/01/2013,7830,8048.9,7826,7932.3,
1266,531
TIIL,TECHNOCRAFT INDUSTRIES (INDIA) LIMITED,01/01/2013,70.25,76,70.25,73,3319,31
93
TIJARIA,TIJARIA POLYPIPES LTD,01/01/2013,8.15,8.5,8,8.2,7684,7683
TIL,TIL LTD,01/01/2013,208.5,214.65,206.05,212.8,2315,1464
TIMBOR,TIMBOR HOME LTD,01/01/2013,52,53.1,51.2,51.6,207768,99313
TIMESGTY,TIMES GUARANTY LIMITED,01/01/2013,20.5,21.5,20.5,21.45,1573,1310
TIMETECHNO,TIME TECHNOPLAST LIMITED,01/01/2013,44.9,45.45,44.15,45,17017,11285
TIMKEN,TIMKEN INDIA LIMITED,01/01/2013,193.85,195.3,191.35,193.05,42734,15593
TINPLATE,THE TINPLATE CO. (I) LTD,01/01/2013,52.2,52.75,52,52.3,30786,22558
TIPSINDLTD,TIPS INDUSTRIES LIMITED,01/01/2013,84.95,87,82.3,84,2395,1607
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,01/01/2013,119.4,120,117,117.75,12428,6194
TITAN,TITAN INDUSTRIES LTD,01/01/2013,285,288,285,286.9,1161263,711425
TNPETRO,TAMILNADU PETROPRODUCTS LTD,01/01/2013,13.15,13.9,13.15,13.55,10552,9534
TNPL,TAMILNADU NEWSPRT & PAPER,01/01/2013,109,111,109,110.05,13218,8814

TNTELE,TAMILNADU TELECOMMUNICATION LTD,01/01/2013,3.65,3.65,3.65,3.65,1,1


TODAYS,TODAYS WRITING PRODUCTS LIMITED,01/01/2013,3.3,3.3,3.3,3.3,271,271
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,01/01/2013,14.45,14.5,14.45,14.5,350,35
0
TORNTPHARM,TORRENT PHARMACEUTICALS L,01/01/2013,726,731.5,722.5,729.2,6788,4728
TORNTPOWER,TORRENT POWER LTD,01/01/2013,195,198.25,193.75,195.45,190491,60402
TREEHOUSE,TREE HOUSE EDUCATION LTD,01/01/2013,263.45,268.1,263.45,267.65,33278,1
8897
TRENT,TRENT LTD,01/01/2013,1308.65,1337.95,1303.15,1317.6,10591,4543
TRF,TRF LTD,01/01/2013,226.9,234.95,226.9,229.05,17879,7594
TRICOM,TRICOM INDIA LIMITED,01/01/2013,3.7,4,3.7,3.85,8127,5779
TRIDENT,TRIDENT LTD,01/01/2013,9,9.25,8.9,9.05,33577,23793
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,01/01/2013,10.95,11.1,10.75,11.1,2481,1850
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA) LIMITED,01/01/2013,119.9,120.85,119,120
.2,20298,13365
TRITURBINE,TRIVENI TURBINE LTD,01/01/2013,61.1,62.6,55,57.35,492071,162911
TRIVENI,TRIVENI ENGG. & INDS. LTD,01/01/2013,18.5,19.2,18.3,19,279836,151281
TTKHEALTH,TTK HEALTHCARE LTD,01/01/2013,550,551.35,536,541.2,72165,16383
TTKPRESTIG,TTK PRESTIGE LTD,01/01/2013,3400.05,3475,3400.05,3447,70103,16118
TTL,T T LIMITED,01/01/2013,22.75,24.65,22.75,24.05,2992,2992
TTML,TATA TELESERV(MAHARASTRA),01/01/2013,12,12.15,11.95,12.1,564635,325005
TUBEINVEST,TUBE INVESTMENTS OF INDIA,01/01/2013,199.75,203,199.15,201.3,77521,31
586
TULIP,TULIP IT SERVICES LIMITED,01/01/2013,33.9,34.2,33.9,34.2,81320,70956
TULSI,TULSI EXTRUSIONS LTD,01/01/2013,7.15,7.35,7.15,7.25,13551,11968
TULSYAN,TULSYAN NEC LTD,01/01/2013,36.5,37.9,35.65,37.7,1571,1504
TV18BRDCST,TV18 BROADCAST LTD,01/01/2013,32.8,33.45,32.7,32.85,1709581,932154
TVSELECT,TVS ELECTRONICS LTD,01/01/2013,17.65,17.9,17.45,17.65,12379,7196
TVSMOTOR,TVS MOTOR COMPANY LTD,01/01/2013,44.85,44.85,41.05,42.6,816814,267536
TVSSRICHAK,TVS SRICHAKRA LIMITED,01/01/2013,267.1,271,266,268.05,266,175
TVTODAY,TV TODAY NETWORK LTD,01/01/2013,84.4,86.2,84.1,85.3,57975,19167
TWILITAKA,TWILIGHT LITAKA PHARMA LTD,01/01/2013,11.9,12.15,11.7,12.15,26540,2116
1
TWL,TITAGARH WAGONS LTD,01/01/2013,362.6,371,360,367.65,29869,10436
UBENGG,UB ENGINEERING LTD,01/01/2013,37.5,38.2,36.5,37.9,25383,9515
UBHOLDINGS,UNITED BREWERIES (HOLDINGS) LTD,01/01/2013,116.25,118.4,115,117.45,58
1339,211377
UBL,UNITED BREWERIES LTD,01/01/2013,939.85,946.85,932.75,938.65,252265,26236
UCALFUEL,UCAL FUEL SYSTEMS LTD,01/01/2013,69,69.7,68.75,69.45,6844,5635
UCOBANK,UCO BANK,01/01/2013,79.4,82.4,79.35,81.9,2898555,970361
UFLEX,UFLEX LIMITED,01/01/2013,97.65,99.65,97.35,98.8,195075,67987
UGARSUGAR,THE UGAR SUGAR WORKS LTD,01/01/2013,12.85,13.15,12.85,13.05,8886,5623
ULTRACEMCO,ULTRATECH CEMENT LIMITED,01/01/2013,1995,2030,1990.7,2022.8,49967,230
82
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS LTD,01/01/2013,10.15,10.35,10.15,10.15
,1841,1841
UNICHEMLAB,UNICHEM LABORATORIES LTD,01/01/2013,185.8,187,184.55,185,111643,10772
2
UNIENTER,UNIPHOS ENTERPRISES LTD,01/01/2013,23.85,24.1,23.5,23.85,7635,6380
UNIONBANK,UNION BANK OF INDIA,01/01/2013,275.95,283.35,275.9,281.3,2036242,89376
1
UNIPHOS,UNITED PHOSPHOROUS LTD,01/01/2013,130.75,132.85,130.75,132.4,1297034,600
428
UNIPLY,UNIPLY INDUSTIRES LIMITED,01/01/2013,8.5,8.5,8.3,8.3,1317,1316
UNITECH,UNITECH LTD,01/01/2013,34.1,35.25,33.9,34.9,33725722,8436432
UNITEDBNK,UNITED BANK OF INDIA,01/01/2013,81,82.8,80.5,82.5,1016715,450669
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO LTD,01/01/2013,220,220,219,220,643,6
41
UNITY,UNITY INFRAPROJECTS LIMITED,01/01/2013,45.85,46.9,45.85,46.15,182513,11184
8

UNIVCABLES,UNIVERSAL CABLES LTD,01/01/2013,42.45,44.05,42.45,43.95,461,410


UPERGANGES,UPPER GANGES SUGAR & INDS,01/01/2013,45.5,47.6,45.15,46.85,1551,850
USHAMART,USHA MARTIN LTD.,01/01/2013,32.9,33.3,32.5,32.95,124951,82547
USHERAGRO,USHER AGRO LTD,01/01/2013,60.9,60.9,59.35,59.5,13672,2566
UTTAMSTL,UTTAM GALVA STEELS LTD,01/01/2013,65.15,66.6,65.15,65.8,180003,57816
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,01/01/2013,21.2,22,20.8,21.85,52372,35980
V2RETAIL,V2 RETAIL LTD,01/01/2013,12.5,13.5,12.5,13.2,13690,13690
VADILALIND,VADILAL INDUSTRIES LTD,01/01/2013,218.55,223,217,217.75,35357,12187
VAIBHAVGBL,VAIBHAV GLOBAL LTD,01/01/2013,133.4,133.4,120.7,121.1,98745,98745
VAKRANSOFT,VAKRANGEE SOFTWARES LIMITED,01/01/2013,59.05,60,58.95,59.7,871592,835
095
VALECHAENG,VALECHA ENGINEERING LIMITED,01/01/2013,62,62.8,61.4,61.65,52681,23591
VALUEIND,VALUE INDUSTRIES LTD,01/01/2013,11.8,13.35,11.3,12.55,121028,67679
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,01/01/2013,11.45,11.75,11.4,11.65,39105,215
05
VARDMNPOLY,VARDHMAN POLYTEX LTD.,01/01/2013,76.15,78.45,75.8,77.85,76,49
VARUN,VARUN INDUSTRIES LIMITED,01/01/2013,19.8,19.8,19.55,19.8,122274,122274
VARUNSHIP,VARUN SHIPPING LTD,01/01/2013,15.3,15.35,15.1,15.2,69691,47200
VASCONEQ,VASCON ENGINEERS LTD,01/01/2013,65.3,65.9,59.7,61.65,19453,14803
VASWANI,VASWANI INDUSTRIES LTD,01/01/2013,5.95,5.95,5.95,5.95,12416,10416
VENKEYS,VENKY'S (INDIA) LIMITED,01/01/2013,469.85,473.45,465.5,467.65,22418,8930
VENUSREM,VENUS REMEDIES LIMITED,01/01/2013,288.75,289,285,286.1,14615,5895
VESUVIUS,VESUVIUS INDIA LTD,01/01/2013,339,345,337,343.4,2907,2289
VGUARD,V-GUARD INDUSTRIES LTD,01/01/2013,509.35,513,505.05,508.3,58029,23185
VHL,VARDHMAN HOLDINGS LIMITED,01/01/2013,545,545,520,541.8,48,44
VICEROY,VICEROY HOTELS LIMITED,01/01/2013,24.9,25.75,24.25,25.45,60426,36311
VIDEOIND,VIDEOCON INDUSTRIES LIMITED,01/01/2013,218,218.7,214.55,215.05,167896,9
1792
VIJAYABANK,VIJAYA BANK,01/01/2013,62.75,64.6,62.6,64.5,2685626,1230354
VIJSHAN,VIJAY SHANTHI BUILDERS LTD,01/01/2013,19.75,19.85,19.55,19.85,72721,4118
5
VIKASGLOB,VIKAS GLOBALONE LTD,01/01/2013,138.9,143.3,137.25,142.3,16780,15720
VIMTALABS,VIMTA LABS LIMITED,01/01/2013,19,19.5,19,19.35,7548,6719
VINATIORGA,VINATI ORGANICS LTD,01/01/2013,160,163.85,159,160.85,35641,21830
VINDHYATEL,VINDHYA TELELINKS LTD.,01/01/2013,213.3,213.3,213.3,213.3,11,11
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,01/01/2013,9.7,10.1,9.7,9.7,820,810
VIPIND,VIP INDUSTRIES LTD.,01/01/2013,85.05,86.9,84.85,86.4,481855,156878
VIPUL,VIPUL LTD,01/01/2013,10.45,10.45,10.05,10.1,5617,5017
VISAKAIND,VISAKA INDUSTRIES LIMITED,01/01/2013,134.5,134.8,133,133.7,4749,3824
VISASTEEL,VISA STEEL LIMITED,01/01/2013,47.75,48.5,47.5,47.65,3631,3519
VISESHINFO,VISESH INFOTECNICS LTD,01/01/2013,31.05,31.05,30,31.05,295914,295914
VISUINTL,VISU INTERNATIONAL LIMITED,01/01/2013,1.65,1.7,1.55,1.55,10825,6822
VIVIMEDLAB,VIVIMED LABS LIMITED,01/01/2013,340,341.85,335.55,338.4,17851,7842
VKSPL,VKS PROJECTS LTD,01/01/2013,328.3,328.3,320.15,328.3,6355,6355
VLSFINANCE,VLS FINANCE LTD.,01/01/2013,14.4,14.7,14.4,14.5,8035,6510
VOLTAMP,VOLTAMP TRANSFORMERS LIMITED,01/01/2013,425.5,437,420.6,432.55,2082,1431
VOLTAS,VOLTAS LTD,01/01/2013,106,107.8,106,106.8,1302458,576505
VSSL,VARDHMAN SPECIAL STEELS LTD,01/01/2013,29.7,30,29.5,29.5,1690,1687
VSTIND,VST INDUSTRIES LTD.,01/01/2013,1929,1960,1920,1928.2,854,439
VSTTILLERS,V.S.T TILLERS TRACTORS LTD,01/01/2013,395,401,394.3,399.5,1889,1432
VTL,VARDHMAN TEXTILES LIMITED,01/01/2013,246.1,251,246.1,250.05,10974,9451
VTMLTD,VTM LTD,01/01/2013,15.15,15.15,15.15,15.15,20,20
VTXIND,VTX INDUSTRIES LTD,01/01/2013,10.4,10.4,10.4,10.4,91,91
WABAG,VA TECH WABAG LTD,01/01/2013,568,572,560,561.85,17554,10916
WABCOINDIA,WABCO INDIA LTD,01/01/2013,1660.1,1670,1610.35,1629.05,1158,811
WALCHANNAG,WALCHANDNAGAR INDUSTRIES LTD,01/01/2013,85.75,87.9,85.75,87.45,222794
,72740
WANBURY,WANBURY LIMITED,01/01/2013,22,23.45,22,22.75,3436,2770
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS LIMITED,01/01/2013,10.4,10.55,10.25,10.25,166
06,12300

WEIZFOREX,WEIZMANN FOREX LTD,01/01/2013,96.2,102.8,96.2,100,2163,2163


WEIZMANIND,WEIZMANN LTD,01/01/2013,8.95,9,8.3,8.8,95,86
WELCORP,WELSPUN CORP LTD,01/01/2013,107.15,107.5,105.7,106.1,367045,212612
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS LTD,01/01/2013,24.5,25.65,24,24.75,20
4,182
WELPROJ,WELSPUN PROJECTS LTD,01/01/2013,21.3,23.85,21.2,22.95,2643,1435
WELSPUNIND,WELSPUN INDIA LTD,01/01/2013,61.8,62.95,60.6,61.95,31631,24061
WENDT,WENDT (INDIA) LTD.,01/01/2013,1500,1500,1430,1449.6,711,699
WHEELS,WHEELS INDIA LTD,01/01/2013,827.85,845.9,820.55,830.1,46509,7630
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,01/01/2013,265.4,268.85,263.7,266,37208,23245
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,01/01/2013,46.25,47,46.2,46.95,685,563
WINDMACHIN,WINDSOR MACHINES LTD,01/01/2013,14.5,14.95,13.6,13.85,35797,23550
WINSOME,WINSOME YARNS LTD,01/01/2013,20.45,20.45,18.25,18.6,3508,2243
WINSOMEDJ,WINSOME DIAMONDS AND JEWELLERY LTD,01/01/2013,32.1,34,32.1,33.55,48888
,38287
WIPRO,WIPRO LTD,01/01/2013,396.05,399,391.15,396.9,796404,483215
WOCKPHARMA,WOCKHARDT LTD.,01/01/2013,1572,1584.9,1550,1560.75,29754,29754
WSI,W S INDUSTRIES (I) LTD,01/01/2013,19.15,20.5,19.15,20.3,1173,1165
WSTCSTPAPR,WEST COAST PAPER MILLS LT,01/01/2013,107,108.5,105.35,107.05,107975,4
2750
WYETH,WYETH LTD.,01/01/2013,895,904.05,882.15,887.95,1439,982
XCHANGING,XCHANGING SOLUTIONS LTD,01/01/2013,13.7,14.25,13.2,14.1,3185,1535
XLENERGY,XL ENERGY LTD,01/01/2013,4.25,4.45,4.15,4.15,6364,6364
XPROINDIA,XPRO INDIA LIMITED,01/01/2013,40.65,41.35,40.5,40.8,1339,1029
YESBANK,YES BANK LIMITED,01/01/2013,466.75,478.5,466.05,477,1076204,355644
ZANDUREALT,ZANDU REALTY LIMITED,01/01/2013,1415.1,1430,1415.1,1420.5,1011,524
ZEEL,ZEE ENTERTAINMENT ENTERPRISES LTD,01/01/2013,221,224.8,221,223.35,1140531,6
06157
ZEELEARN,ZEE LEARN LTD,01/01/2013,30.5,30.9,30.2,30.7,267867,222369
ZEENEWS,ZEE NEWS LIMITED,01/01/2013,17.3,17.5,16.9,17.1,83964,83964
ZENITHBIR,ZENITH BIRLA INDIA LIMITED,01/01/2013,2.9,2.95,2.8,2.85,39238,24955
ZENITHCOMP,ZENITH COMPUTERS LIMITED,01/01/2013,9.95,9.95,9.85,9.85,1732,1324
ZENITHEXPO,ZENITH EXPORTS LTD.,01/01/2013,38,38,38,38,1073,1073
ZENITHINFO,ZENITH INFOTECH LIMITED,01/01/2013,26.7,27,24.75,25.75,3616,3129
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,01/01/2013,281.85,284.95,279.65,280.1,8619,46
04
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS LIMITED,01/01/2013,92.75,94.5,92.7,93.05
,9227,5972
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,01/01/2013,189,191.85,188,190.65,439,325
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,01/01/2013,25.6,26.35,25.6,26.35,102,100
ZUARI,ZUARI AGRO CHEMICALS LTD,01/01/2013,273.5,295,273.5,283.45,2230,1557
ZUARIGLOB,ZUARI GLOBAL LTD,01/01/2013,110.5,110.5,107.3,107.7,38310,21693
ZYDUSWELL,ZYDUS WELLNESS LTD,01/01/2013,503,532.8,501,521.1,76936,21744
ZYLOG,ZYLOG SYSTEMS LIMITED,01/01/2013,61.4,63.95,60.6,61.35,286487,83814