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

NIFTY,CNX Nifty,08/25/2015,7895.4,7925.4,7667.25,7880.7,1458488354,0
CNX IT,CNX IT,08/25/2015,11524.85,11615.5,11140.8,11376.75,0,0
CNX Nifty Junior,CNX Nifty Junior,08/25/2015,19562.35,19830.65,18770.65,19742.6,
0,0
BANK Nifty,BANK Nifty,08/25/2015,17084.15,17269.15,16670.55,17192.75,0,0
CNX Midcap,CNX Midcap,08/25/2015,12715.35,12842.7,12154.85,12790.9,0,0
CNX 500,CNX 500,08/25/2015,6567.55,6601.3,6352.9,6569.85,0,0
CNX 100,CNX 100,08/25/2015,8019.4,8056.45,7777.3,8018.9,0,0
Nifty Midcap 50,Nifty Midcap 50,08/25/2015,3035.1,3071.6,2851.55,3056.85,0,0
CNX Realty,CNX Realty,08/25/2015,150.95,159.75,146.45,158.2,0,0
CNX Infra,CNX Infra,08/25/2015,2936.05,2956.8,2802.5,2915.05,0,0
CNX Energy,CNX Energy,08/25/2015,7419.95,7527.7,7246.25,7463.9,0,0
CNX FMCG,CNX FMCG,08/25/2015,19902.65,20147.1,19354.55,19869.05,0,0
CNX MNC,CNX MNC,08/25/2015,9631.6,9716.2,9266.7,9632.75,0,0
CNX Pharma,CNX Pharma,08/25/2015,12889.35,12978.8,12149.9,12772.4,0,0
CNX PSE,CNX PSE,08/25/2015,2997.9,3051.85,2910.2,3037.1,0,0
CNX PSU Bank,CNX PSU Bank,08/25/2015,3242.75,3260.75,3062.2,3233.5,0,0
CNX Service,CNX Service,08/25/2015,10219.85,10242.85,9930.8,10182.1,0,0
India VIX,India VIX,08/25/2015,28.13,35.57,26.0825,26.8475,0,0
CNX AUTO,CNX AUTO,08/25/2015,7836.65,7956.45,7597.35,7920.35,0,0
CNX Metal,CNX Metal,08/25/2015,1723.75,1761.2,1666.65,1754.95,0,0
CNX Media,CNX Media,08/25/2015,2198.05,2237.35,2138,2206.8,0,0
CNX Smallcap,CNX Smallcap,08/25/2015,4996.5,5066.65,4690.3,5003.9,0,0
CNX 200,CNX 200,08/25/2015,4133.4,4153.15,4001.7,4134.2,0,0
CNX Dividend Oppt,CNX Dividend Oppt,08/25/2015,1843.05,1860.7,1792.8,1854.6,0,0
CNX Commodities,CNX Commodities,08/25/2015,2261.05,2295.2,2197,2282.4,0,0
CNX Consumption,CNX Consumption,08/25/2015,3402.05,3438.05,3291.15,3390.55,0,0
CNX Finance,CNX Finance,08/25/2015,6941.4,6967.6,6762,6939,0,0
Nifty Dividend,Nifty Dividend,08/25/2015,72.09,72.09,72.09,72.09,0,0
LIX 15,LIX 15,08/25/2015,3114.05,3183.45,3024.4,3169.65,0,0
CPSE Index,CPSE Index,08/25/2015,1982.15,2029.9,1928.2,2021.05,0,0
NI15,NI15,08/25/2015,5224.1,5267,5069.2,5189.6,0,0
NIFTY PR 2X LEV,NIFTY PR 2X LEV,08/25/2015,3122.15,3144.7,2944.8,3110.6,0,0
NIFTY PR 1X INV,NIFTY PR 1X INV,08/25/2015,487.9,502.2,486.1,488.85,0,0
NIFTY TR 2X LEV,NIFTY TR 2X LEV,08/25/2015,3634.55,3660.8,3428.1,3621.1,0,0
NIFTY TR 1X INV,NIFTY TR 1X INV,08/25/2015,452.05,465.35,450.4,452.95,0,0
NSE ADVANCES,NSE ADVANCES,08/25/2015,758,758,758,758,0,0
NSE DECLINES,NSE DECLINES,08/25/2015,718,718,718,718,0,0
NiftyPCR,Nifty PCR (OI),08/25/2015,0.78,0.78,0.78,0.78,0,0
20MICRONS,20 MICRONS LTD,08/25/2015,25.5,26,24.9,25.4,30846,10833
3IINFOTECH,3I INFOTECH LIMITED,08/25/2015,3,3.15,2.85,3.05,3327618,1509148
3MINDIA,3M INDIA LIMITED,08/25/2015,10800,11350,9960,10608.4,2764,1596
8KMILES,8K MILES SOFTWARE SERVICES LTD,08/25/2015,940,1011.5,852.65,964.7,47062,
16096
A2ZINFRA,A2Z INFRA ENGINEERING LTD,08/25/2015,22.95,24,20.25,23.15,672158,456951
AARTIDRUGS,AARTI DRUGS LTD.,08/25/2015,576.4,598,520.05,547.85,119838,74165
AARTIIND,AARTI INDUSTRIES LTD,08/25/2015,427.5,427.5,400,420.1,82473,39124
AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,08/25/2015,57.8,58.45,53.05,55,10643,7
888
ABAN,ABAN OFFSHORE LTD,08/25/2015,245,252,215.7,234.4,1276107,268006
ABB,ABB LTD.,08/25/2015,1201,1221.95,1149.25,1194.75,60153,39608
ABBOTINDIA,ABBOTT INDIA LTD,08/25/2015,4770.8,4775.95,4540,4661.15,3593,2488
ABCIL,ADITYA BIRLA CHEMICALS (INDIA) LTD,08/25/2015,209.55,215.1,203.6,211.65,34
009,18312
ABGSHIP,ABG SHIPYARD LIMITED,08/25/2015,132.1,137.95,130,133.5,234109,96075
ABIRLANUVO,ADITYA BIRLA NUVO LIMITED,08/25/2015,2054.9,2090.9,1901.1,2063.25,226
620,95030
ACC,ASSOCIATED CEMENT CO LTD,08/25/2015,1376,1394.7,1320,1362.1,524563,256110
ACCELYA,ACCELYA KALE SOLUTIONS LTD,08/25/2015,976,1000,930,981.45,4441,2732

ACE,ACTION CONSTRUCTION EQUIPMENT LIMITED,08/25/2015,37.05,39.8,31.1,38,811213,5

42904
ACROPETAL,ACROPETAL TECHNOLOGIES LTD,08/25/2015,3,3,2.75,2.85,32742,22592
ADANIENT,ADANI ENTERPRISES LIMITED,08/25/2015,76,76.1,67.3,72.55,7214312,781501
ADANIPORTS,ADANI PORT & SEZ LTD,08/25/2015,338,349.3,325.65,344.8,5152340,244906
2
ADANIPOWER,ADANI POWER LTD,08/25/2015,22.05,22.3,19.6,21.4,13759131,4830484
ADANITRANS,ADANI TRANSMISSION LTD,08/25/2015,34,34.5,28.5,32.85,1322129,682611
ADFFOODS,ADF FOODS LTD,08/25/2015,67.05,71.95,65.25,66.95,58130,44671
ADHUNIK,ADHUNIK METALIKS LTD.,08/25/2015,16,16.35,14.5,15.7,73061,42496
ADI,ADI FINECHEM LTD,08/25/2015,217,217,195,199.85,11305,10240
ADLABS,ADLABS ENTERTAINMENT LTD,08/25/2015,129,129,111.9,121.9,58721,32805
ADORWELD,ADOR WELDING LIMITED,08/25/2015,225,232.4,218.9,230.05,14447,10265
ADSL,ALLIED DIGITAL SERVICES LIMITED,08/25/2015,28.35,29.9,27,27.45,152373,10209
8
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA) LIMITED,08/25/2015,47,54,47,48,1193,1
158
ADVANTA,ADVANTA INDIA LIMITED,08/25/2015,526.05,533.9,481.3,504.6,48603,28367
AEGISCHEM,AEGIS LOGISTICS LIMITED,08/25/2015,740,745,634,729.45,47845,27399
AFL,ACCEL FRONTLINE LIMITED,08/25/2015,67.25,73,58.05,66.1,57294,31037
AGARIND,AGARWAL INDUSTRIAL CORPORATION LTD,08/25/2015,109,109,100,102.7,6226,524
0
AGCNET,AGC NETWORKS LTD,08/25/2015,100,108.9,84.5,92.9,17544,8823
AGRODUTCH,AGRO DUTCH INDUSTRIES LIMITED,08/25/2015,3.3,3.3,3.25,3.25,402,302
AHLEAST,ASIAN HOTELS (EAST) LTD,08/25/2015,146.9,152.85,144.1,148.85,2398,2166
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,08/25/2015,232,243.25,215,233.2,46488,19946
AHLWEST,ASIAN HOTELS (WEST) LTD,08/25/2015,112,117,108.05,114,386,342
AIAENG,AIA ENGINEERING LIMITED,08/25/2015,940,958.85,902.05,916.15,85330,72687
AIL,ALSTOM INDIA LTD,08/25/2015,668,693.9,612.1,676.95,37474,24525
AJANTPHARM,AJANTA PHARMA LIMITED,08/25/2015,1431.25,1496.05,1278.7,1435.3,368004
,95082
AJMERA,AJMERA REALTY & INFRA INDIA LTD,08/25/2015,104.5,106,92.6,101.85,43186,19
439
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,08/25/2015,17.7,18.25,16.6,17.25,3162109,11659
71
AKZOINDIA,AKZO NOBEL INDIA LTD,08/25/2015,1265.9,1299.9,1212.9,1273.4,15114,9803
ALANKIT,ALANKIT LTD,08/25/2015,205.8,208.9,200,208.45,112742,24152
ALBK,ALLAHABAD BANK,08/25/2015,84,84.5,77.1,83.05,4027484,945724
ALCHEM,ALCHEMIST LTD,08/25/2015,22.8,22.9,20,20.55,5448,4651
ALEMBICLTD,ALEMBIC LIMITED,08/25/2015,39.1,41,35.65,39.85,1127879,458050
ALICON,ALICON CASTALLOY LTD,08/25/2015,351,363.95,315.05,346.8,10239,6590
ALKALI,ALKALI METALS LTD,08/25/2015,38.1,41.9,37.15,38.85,6697,3974
ALKYLAMINE,ALKYL AMINES CHEMICALS LIMITED,08/25/2015,304.85,347.4,276,299.95,314
62,21345
ALLCARGO,ALLCARGO GLOBAL LOGISTICS LIMITED,08/25/2015,286,305.15,256,276.4,66754
,36224
ALLSEC,ALLSEC TECHNOLOGIES LTD,08/25/2015,45.3,45.45,45.25,45.25,6230,5626
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,08/25/2015,8.5,9.55,8.5,9,4528,2501
ALOKTEXT,ALOK INDUSTRIES LTD,08/25/2015,6.15,6.25,5.6,6.1,9703085,3874685
ALPA,ALPA LABORATORIES LIMITED,08/25/2015,18.85,19.35,18.55,18.55,13667,13667
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,08/25/2015,271.1,289.95,263.15,284.05,7700,649
3
ALPSINDUS,ALPS INDUSTRIES LTD.,08/25/2015,3.85,3.85,3.85,3.85,100,100
ALSTOMT&D,ALSTOM T&D INDIA LTD,08/25/2015,520,530,436.5,527.55,107153,51394
AMARAJABAT,AMARA RAJA BATTERIES LTD,08/25/2015,1025,1128,963.2,1081.45,988541,57
8299
AMBIKCO,AMBIKA COTTON MILLS LTD,08/25/2015,762,789.9,710.2,739.6,42942,24723
AMBUJACEM,AMBUJA CEMENTS LTD,08/25/2015,213,216,202.1,207.6,5337022,3247013
AMDIND,AMD INDUSTRIES LIMITED,08/25/2015,24.6,26.4,22.5,25,11909,8269
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,08/25/2015,407,427.45,391.25,421.1,30526,2

0871
AMTEKAUTO,AMTEK AUTO LTD.,08/25/2015,51,55,45.55,51.9,11937576,2218747
AMTL,ADVANCE METERING TECHNOLOGY LTD,08/25/2015,15.4,17.5,15.3,15.95,22200,18863
ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,08/25/2015,34.95,34.95,30.95,33.9,1083215,
403638
ANDHRABANK,ANDHRA BANK,08/25/2015,66,67.2,61.6,64.75,5632354,2126862
ANDHRACEMT,ANDHRA CEMENTS LTD,08/25/2015,4.75,5.1,4.6,4.6,609744,466323
ANDHRSUGAR,ANDHRA SUGARS LTD,08/25/2015,90.05,92.9,86.2,90,8212,5062
ANGIND,ANG INDUSTRIES LTD,08/25/2015,35.6,37,30.3,34.6,50622,30996
ANIKINDS,ANIK INDUSTRIES LTD,08/25/2015,31.9,32,29.25,29.25,5850,5850
ANKITMETAL,ANKIT METAL & POWER LTD,08/25/2015,3.4,3.4,3.4,3.4,23100,23100
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE LIMITED,08/25/2015,16,16.5,15.1,15.95
,96108,66245
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION LIMITED,08/25/2015,21.55,24.4,19.4,20,81
838,64471
ANTGRAPHIC,ANTARCTICA LTD,08/25/2015,0.1,0.1,0.1,0.1,49986,49986
APARINDS,APAR INDUSTRIES LTD.,08/25/2015,394,414.4,350.1,389.85,34529,19321
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,08/25/2015,540,558,504,538.55,5468,3084
APLAPOLLO,APL APOLLO TUBES LTD,08/25/2015,416.95,434.3,400,419.95,18842,14113
APLLTD,ALEMBIC PHARMA LTD,08/25/2015,680,770,641,706.8,224552,134215
APOLLOHOSP,APOLLO HOSPITALS ENTER. L,08/25/2015,1255.9,1307.9,1232,1279.4,298534
,139614
APOLLOTYRE,APOLLO TYRES LTD,08/25/2015,174.6,175.95,165.6,173.1,4959915,2084190
APOLSINHOT,APOLLO SINDOORI HOTELS LTD,08/25/2015,209,209,195,195,7,7
APTECHT,APTECH LIMITED,08/25/2015,56.15,57.7,51,54.55,244801,86932
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,08/25/2015,42.9,45.9,38.05,42.05,97459,47836
ARCHIES,ARCHIES LTD,08/25/2015,26.35,27.4,24,26.8,272484,138362
ARCOTECH,ARCOTECH LTD,08/25/2015,348.55,352.2,344,348.65,55477,14754
ARIES,ARIES AGRO LIMITED,08/25/2015,95.25,97.5,87,93,71132,43040
ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,08/25/2015,36,40,36,40,120,120
AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,08/25/2015,55,55,42.75,47.6,6945,4277
ARROWCOAT,ARROW COATED PRODUCTS LTD,08/25/2015,449.95,499,395,465,22783,14253
ARROWTEX,ARROW TEXTILES LTD,08/25/2015,23.95,23.95,20.15,22.75,41856,22770
ARSHIYA,ARSHIYA INTERNATIONAL LTD,08/25/2015,24.6,26.25,21.2,24,301859,147526
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS LIMITED,08/25/2015,23.5,25.1,21,22.95,798
54,49762
ARVIND,ARVIND LTD,08/25/2015,251.4,266.55,237,264.2,3359477,1115028
ARVINDREM,ARVIND REMEDIES LTD,08/25/2015,14.1,14.95,13,13.95,594870,304357
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,08/25/2015,146,150.05,141.05,144.2,143976,1
16703
ASAHISONG,ASAHI SONGWON COLOR LTD,08/25/2015,107.6,119.5,107.6,117.25,15236,1128
3
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES LIMITED,08/25/2015,35,38.35,35,37.5,20,
6
ASHAPURMIN,ASHAPURA MINECHEM LTD,08/25/2015,50.95,53.05,48.7,51.5,443776,430438
ASHIANA,ASHIANA HOUSING LTD,08/25/2015,174.45,174.45,150,166.95,79730,52537
ASHIMASYN,ASHIMA LIMITED,08/25/2015,10.1,10.1,9.6,9.6,26559,23151
ASHOKA,ASHOKA BUILDCON LTD,08/25/2015,170,176.95,149.15,168,415155,364441
ASHOKLEY,ASHOK LEYLAND LTD,08/25/2015,85.55,88,77.85,86.5,31007018,7615681
ASIANHOTNR,ASIAN HOTELS LTD,08/25/2015,110.4,123.35,101,118.15,701,427
ASIANPAINT,ASIAN PAINTS LIMITED,08/25/2015,850,866,811.75,852.15,1329631,516931
ASIANTILES,ASIAN GRANITO INDIA LIMITED,08/25/2015,96.05,99.95,89.55,92.6,46170,2
5562
ASSAMCO,ASSAM COMPANY LIMITED,08/25/2015,3,3.05,2.8,3.05,654511,396334
ASTEC,ASTEC LIFESCIENCES LTD,08/25/2015,212,221,190.05,217.95,292998,131286
ASTRAL,ASTRAL POLY TECHNIK LIMITED,08/25/2015,415.65,426.95,406,416.55,144684,12
5974
ASTRAMICRO,ASTRA MICROWAVE LTD,08/25/2015,116,117.75,105.35,113.35,528001,215867
ASTRAZEN,ASTRAZENECA PHARMA INDIA LIMITED,08/25/2015,1151,1178,1142.2,1160.1,108
477,97260

ATFL,AGRO TECH FOODS LIMITED,08/25/2015,598,600,585,592.75,7833,3988

ATLANTA,ATLANTA LIMITED,08/25/2015,35.95,37.5,32.6,34.5,127697,42930
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,08/25/2015,181,183.05,166,173.35,14464,6577
ATUL,ATUL LTD,08/25/2015,1267.25,1307.7,1186,1247.15,46174,28078
ATULAUTO,ATUL AUTO LTD,08/25/2015,395.5,405,370.5,387.65,109894,55260
AURIONPRO,AURIONPRO SOLUTIONS LIMITED,08/25/2015,195.05,207.95,186,196.1,46163,2
7897
AUROPHARMA,AUROBINDO PHARMA LTD,08/25/2015,731.15,749.55,645.45,736.8,3298433,10
48553
AUSTRAL,AUSTRAL COKE & PROJECTS LTD,08/25/2015,0.5,0.55,0.5,0.5,119010,86833
AUTOAXLES,AUTOMATIVE AXLES LTD,08/25/2015,605,650,602.7,646.9,5347,4773
AUTOIND,AUTOLINE INDUSTRIES LIMITED,08/25/2015,47.45,50.5,43.05,49.05,77348,3926
9
AUTOLITIND,AUTOLITE (INDIA) LTD,08/25/2015,56.3,58.15,50.7,55.3,40192,18852
AVANTIFEED,AVANTI FEEDS LTD,08/25/2015,2570.95,2751.1,2279.95,2630.4,25393,12671
AVTNPL,AVT NATURAL PRODUCTS LIMITED,08/25/2015,30.1,32.25,28.25,31.1,128488,8032
7
AXISBANK,AXIS BANK LTD,08/25/2015,489,506.25,483.5,502.95,14248966,8081747
AXISCADES,AXISCADES ENGINEERING TECHNOLOGIES LTD,08/25/2015,275,275,240.1,260.4,
307949,107342
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,08/25/2015,2451,2493,2417.1,2423.45,34
0,216
BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,08/25/2015,28,29.5,25.9,28.35,119413,87303
BAGFILMS,B.A.G. FILMS LIMITED,08/25/2015,2.65,2.8,2.4,2.55,147475,131990
BAJAJ-AUTO,BAJAJ AUTO LTD,08/25/2015,2217.5,2245.9,2142.85,2198.2,622800,294661
BAJAJCORP,BAJAJ CORP LTD,08/25/2015,495,506,452.7,475.2,227200,154004
BAJAJELEC,BAJAJ ELECTRICALS LIMITED,08/25/2015,235.2,241.95,212,229,266594,14206
6
BAJAJFINSV,BAJAJ FINSERVE LTD,08/25/2015,1718,1749.85,1662,1708.25,84903,64316
BAJAJHIND,BAJAJ HINDUSTAN LTD,08/25/2015,12.75,12.9,10.95,11.8,1891366,1181136
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT LTD,08/25/2015,1580,1630,1580,1611.85,610
12,56187
BAJFINANCE,BAJAJ FINANCE LTD,08/25/2015,4914.55,5082.8,4859.05,4915.55,249102,18
6495
BALAJITELE,BALAJI TELEFILMS LIMITED.,08/25/2015,74.7,75.7,69.05,74.8,636513,4476
81
BALAMINES,BALAJI AMINES LIMITED,08/25/2015,115.7,122.9,109.95,118.4,50258,38114
BALKRISIND,BALKRISHNA INDUSTRIES LIMITED,08/25/2015,635.05,643.25,629.8,638.85,1
44423,136103
BALLARPUR,BALLARPUR INDUSTRIES LTD,08/25/2015,14.75,15,13.8,14.8,494990,308346
BALMLAWRIE,BALMER LAWRIE & CO LTD,08/25/2015,568,578,551,574.7,53143,37836
BALPHARMA,BAL PHARMA LIMITED,08/25/2015,66.2,69,60,66.2,33916,17163
BALRAMCHIN,BALRAMPUR CHINI MILLS LTD,08/25/2015,43,43.5,37,41,602188,350398
BANARBEADS,BANARAS BEADS LTD,08/25/2015,29,29,24.75,28.75,2819,1811
BANARISUG,BANNARI AMMAN SUGARS LTD,08/25/2015,660,740,650,662.6,723,507
BANCOINDIA,BANCO PRODUCTS (INDIA) LIMITED,08/25/2015,119.35,120.5,105,115.75,166
137,72557
BANKBARODA,BANK OF BARODA,08/25/2015,189,189,172.45,182.65,14500509,4211633
BANKBEES,BENCHMARK BANKBEES,08/25/2015,1709,1750,1690,1734.64,11755,6028
BANKINDIA,BANK OF INDIA,08/25/2015,143.6,145.4,131.4,140.9,7510477,1549939
BANSWRAS,BANSWARA SYNTEX LIMITED,08/25/2015,73.2,81.95,72,72.35,5615,4757
BARTRONICS,BARTRONICS INDIA LIMITED,08/25/2015,8.9,9.35,8.5,9,91500,67072
BASF,BASF INDIA LTD,08/25/2015,1186,1218,1048,1130.2,75842,45777
BASML,BANNARI AM SPIN MILL LTD.,08/25/2015,185,190,172,185.9,2686,2091
BATAINDIA,BATA INDIA LTD,08/25/2015,1040.95,1040.95,975.05,1014.4,231604,90955
BAYERCROP,BAYER CROPSCIENCE LTD,08/25/2015,3887,3940.6,3800,3887.55,6635,4257
BBL,BHARAT BIJLEE LTD,08/25/2015,582.35,594,545,563.9,3996,2707
BBTC,BOMBAY BURMAH TRADING CORP. LTD,08/25/2015,474.45,492,418,469.5,206203,8671
3
BEARDSELL,BEARDSELL LTD,08/25/2015,51.7,51.7,46.8,46.8,45,45

BEDMUTHA,BEDMUTHA INDUSTRIES LTD,08/25/2015,12.75,13.3,12,12.5,1477,861

BEL,BHARAT ELECTRONICS LTD,08/25/2015,3210.1,3362.8,2952,3334.4,298533,129313
BEML,BHARAT EARTH MOVERS LTD,08/25/2015,1215.6,1266,1060.05,1256.1,256602,68083
BEPL,BHANSALI ENG. POLYMERS LT,08/25/2015,15.55,15.55,13,14.55,72478,45758
BERGEPAINT,BERGER PAINTS (I) LTD,08/25/2015,200.5,206,195,205.15,271654,181233
BFINVEST,BF INVESTMENT LTD,08/25/2015,137.35,142,109.2,127.4,55248,25714
BFUTILITIE,BF UTILITIES LIMITED,08/25/2015,500,507,446,489.4,543720,83701
BGLOBAL,BHARATIYA GLOBAL INFO LTD,08/25/2015,3.85,3.85,3.85,3.85,2773,2773
BGRENERGY,BGR ENERGY SYSTEMS LIMITED,08/25/2015,110,110.2,100.05,107.75,229671,7
8756
BHAGYNAGAR,BHAGYANAGAR INDIA LIMITED,08/25/2015,14.75,16.9,13.9,14.45,10863,5788
BHARATFORG,BHARAT FORGE CO LTD,08/25/2015,1118.8,1194,1092.5,1164.4,862215,32426
7
BHARATGEAR,BHARAT GEARS LTD,08/25/2015,88.1,92.6,81.1,89.9,71219,44360
BHARATRAS,BHARAT RASAYAN LTD,08/25/2015,990,1024.95,855,990.7,3124,2355
BHARTIARTL,BHARTI AIRTEL LTD,08/25/2015,350.55,367.5,332.5,348.35,7956259,503190
6
BHEL,BHEL,08/25/2015,235.05,236.3,214.35,231,5191429,2004477
BHUSANSTL,BHUSHAN STEELS & STRIPS LTD,08/25/2015,53.1,54.15,47.2,50.8,297113,126
398
BIL,BHARTIYA INTERNATIONAL LIMITED,08/25/2015,490,523.9,450,501.65,23982,8550
BILENERGY,BIL ENERGY SYSTEMS LTD,08/25/2015,0.8,0.9,0.8,0.8,5011,4201
BILPOWER,BILPOWER LIMITED,08/25/2015,1.25,1.3,1.25,1.3,31,31
BINANIIND,BINANI INDUSTRIES LIMITED,08/25/2015,78.65,78.65,71.7,74.7,40027,23618
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,08/25/2015,47.1,51.6,47.1,51.25,126609,12660
9
BIOCON,BIOCON LIMITED.,08/25/2015,419.8,429.9,395.55,427.1,1046508,450325
BIRLACORPN,BIRLA CORPORATION LTD,08/25/2015,453.65,468.95,430,455.3,14920,6838
BIRLACOT,BIRLA COTSYN (INDIA) LTD,08/25/2015,0.05,0.1,0.05,0.05,4054992,3382996
BIRLAERIC,BIRLA ERICSON LTD,08/25/2015,47,49,46.8,46.9,13505,13505
BIRLAMONEY,ADITYA BIRLA MONEY LTD,08/25/2015,23,23,18.25,20.5,52782,27444
BLBLIMITED,BLB LIMITED,08/25/2015,3.95,4.3,3.95,4.3,2836,2541
BLISSGVS,BLISS GVS PHARMA LTD,08/25/2015,144.8,159,134.2,147.5,1022346,277924
BLKASHYAP,B.L.KASHYAP & SON LTD,08/25/2015,9.25,9.6,8.25,8.85,56820,38505
BLUEDART,BLUE DART EXPRESS LTD,08/25/2015,6610,6965.35,6115,6552.55,7886,4682
BLUESTARCO,BLUE STAR LIMITED,08/25/2015,340.1,364,333.95,350.15,73468,62189
BLUESTINFO,BLUE STAR INFOTECH,08/25/2015,274,284,255,272.35,45323,26089
BODALCHEM,BODAL CHEMICALS LTD,08/25/2015,30,30,26.8,29.05,172180,86376
BOMDYEING,BOMBAY DYEING & MFG. CO L,08/25/2015,62.75,63.2,57,62.15,1261406,39716
8
BOSCHLTD,BOSCH LTD,08/25/2015,22720,23170,21601.75,22899.75,37314,17970
BPCL,BHARAT PETROLEUM CORP LT,08/25/2015,830.25,869.4,817.15,862.75,2557103,1144
007
BPL,BPL LIMITED,08/25/2015,29.55,30.5,25.05,27.95,188226,81786
BRFL,BOMBAY RAYON FASHIONS LTD,08/25/2015,116.5,125.8,116.5,123.85,1272,808
BRIGADE,BRIGADE ENTERPRISES LIMITED,08/25/2015,134.1,141.45,121,125.75,40892,240
65
BRITANNIA,BRITANNIA INDUSTRIES LTD,08/25/2015,3006,3048.95,2790,2976.9,416519,20
6368
BROOKS,BROOKS LAB LTD,08/25/2015,70.25,74.15,69.65,69.65,45504,36785
BSELINFRA,BSEL INFRASTRUCTURE REALTY LIMITED,08/25/2015,1.9,2,1.65,1.9,99085,530
64
BSL,BSL LTD,08/25/2015,47,49,39.35,48.05,20120,12853
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,08/25/2015,2525,2550,2500,2500,20,18
BSLIMITED,BS LTD,08/25/2015,23.1,24.15,20.6,23,928640,442410
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,08/25/2015,101.75,101.75,94,101.75,13
6,136
BURNPUR,BURNPUR CEMENT LIMITED,08/25/2015,8.15,8.3,7.6,7.75,247353,174010
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES LTD,08/25/2015,146.5,150.9,138.3,146.
95,25576,16627

BVCL,BARAK VALLEY CEMENTS LIMITED,08/25/2015,13.1,15.85,12.1,12.55,6996,6295

BYKE,THE BYKE HOSPITALITY LTD,08/25/2015,166.7,168.2,163.3,166.35,153126,50974
CADILAHC,CADILA HEALTHCARE LIMITED,08/25/2015,1899,1900,1731.9,1823.3,125783,638
98
CAIRN,CAIRN INDIA LIMITED,08/25/2015,125,131,122,125.85,5451071,2850204
CAMLINFINE,CAMLIN FINE SCIENCES LTD,08/25/2015,92,93.75,80,87.95,707945,261531
CANBK,CANARA BANK,08/25/2015,291,293.3,266.1,287.7,5283343,1062811
CANDC,C & C CONSTRUCTIONS LIMITED,08/25/2015,14,14.95,11.8,13.8,9436,7739
CANFINHOME,CAN FIN HOMES LTD,08/25/2015,760,764.9,680,752,87239,52672
CANTABIL,CANTABIL RETAIL LTD,08/25/2015,57,58.5,51.05,54.1,16829,9886
CAPF,CAPITAL FIRST LTD,08/25/2015,350.05,364.9,321,358.05,138925,74930
CAPLIPOINT,CAPLIN POINT LABORATORIES LTD,08/25/2015,1335,1351,1150,1256.9,44229,
18584
CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,08/25/2015,167,195.2,166,169.8,44180,25881
CAREERP,CAREER POINT LTD,08/25/2015,122.45,129,109,115.05,41227,26371
CARERATING,CREDIT ANALYSIS AND RESEARCH LTD,08/25/2015,1210.85,1245,1135.05,1198
.95,104970,83775
CASTEXTECH,CASTEX TECHNOLOGIES LTD,08/25/2015,74.35,74.35,74.35,74.35,3557,3057
CASTROLIND,CASTROL INDIA LIMITED,08/25/2015,440.5,459,435,455.55,529046,341579
CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM LIMITED,08/25/2015,4.1,4.15,3.65,4.05,
33367,28458
CCHHL,COUNTRY CLUB HOSPITALITY & HOLIDAYS LTD,08/25/2015,10.15,10.15,8.4,8.85,97
160,72083
CCL,CCL PRODUCTS (I) LTD,08/25/2015,218,225,195.3,213.2,443965,270968
CEATLTD,CEAT LTD,08/25/2015,1061.9,1086.6,932.7,1038.65,1246348,110742
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO LTD,08/25/2015,16.2,17.45,15.2,16
.75,108012,53041
CELEBRITY,CELEBRITY FASHIONS LTD,08/25/2015,13.3,13.3,13.3,13.3,12211,12211
CELESTIAL,CELESTIAL LABS LIMITED,08/25/2015,16.35,17.7,14.7,14.95,102263,78342
CENTENKA,CENTURY ENKA LTD,08/25/2015,196,208.45,178.1,201.7,198362,83461
CENTEXT,CENTURY EXTRUSIONS LTD,08/25/2015,1.7,1.7,1.5,1.6,5993,4011
CENTRALBK,CENTRAL BANK OF INDIA,08/25/2015,71,72,62.85,62.95,2679246,883498
CENTUM,SOLECTRON CENTUM ELECTRONICS LIMITED,08/25/2015,677.25,690,650,680.65,224
57,17387
CENTURYPLY,CENTURY PLYBOARDS (INDIA) LIMITED,08/25/2015,158,160,142.2,155.05,159
2232,941175
CENTURYTEX,CENTURY TEXTILES LTD,08/25/2015,570,573.9,506.4,542.25,2698324,654436
CERA,CERA SANITARYWARE LIMITED,08/25/2015,1860,1974.95,1825,1857.1,15565,12084
CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES LTD,08/25/2015,13,13,10.8,11.55,12896
6,79309
CESC,CESC LTD,08/25/2015,518,526.8,488.4,521.85,727445,344073
CGCL,CAPRI GLOBAL CAPITAL LTD,08/25/2015,141.05,141.05,129.55,137.1,5265,3076
CHAMBLFERT,CHAMBAL FERTILIZERS LTD,08/25/2015,58.8,61.3,57.55,60.45,305388,17929
9
CHEMFALKAL,CHEMFAB ALKALIS LIMITED,08/25/2015,93,93,86,89.1,9009,6589
CHENNPETRO,CHENNAI PETROLEUM CORPORATION LIMITED,08/25/2015,223,230,197.3,224.45
,3899778,955038
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY LTD,08/25/2015,605,616,570
,608.25,38027,20570
CHROMATIC,CHROMATIC INDIA LTD,08/25/2015,3.2,3.2,2.85,3.15,109167,83516
CIGNITITEC,CIGNITI TECHNOLOGIES LTD,08/25/2015,374,389.55,343,356.5,22787,11673
CIMMCO,CIMMCO BIRLA LTD,08/25/2015,72.2,76.4,60.05,68.8,33048,19224
CINELINE,CINELINE INDIA LTD,08/25/2015,12.7,14,12.6,13.15,13612,11668
CINEVISTA,CINEVISTAAS LTD,08/25/2015,3.85,3.85,3.85,3.85,1000,1000
CIPLA,CIPLA LTD,08/25/2015,649,654,605.7,645.4,4891926,2539878
CLNINDIA,CLARIANT CHEMICALS (INDIA,08/25/2015,760.05,769,725.55,750.5,11299,8223
CMAHENDRA,C.MAHENDRA EXPORTS LTD,08/25/2015,3,3.15,3,3,261288,131948
CMC,CMC LTD,08/25/2015,1991,2030.05,1964,1988.6,94818,73665
CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,08/25/2015,27,27,27,27,3000,3000
COALINDIA,COAL INDIA LTD,08/25/2015,341.1,355,340.55,353.6,8086602,4838975

COLPAL,COLGATE PALMOLIVE (I) LTD,08/25/2015,1936,1968,1852,1900.6,410781,267391

COMPUSOFT,COMPUCOM SOFTWARE LTD,08/25/2015,9,9,8,8.15,40644,29160
CONCOR,CONTAINER CORPORATION OF INDIA LIMITED,08/25/2015,1520,1520,1445,1451.05,
790157,721909
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,08/25/2015,63.9,63.9,50,54.65,5236,3541
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,08/25/2015,32.2,35,28.5,32,20188,12920
COREEDUTEC,CORE EDUCATION & TECHNOLOGIES LTD,08/25/2015,5.5,5.5,4.5,4.85,391157,
268493
COROMANDEL,COROMANDEL INTERNATIONAL LTD,08/25/2015,200,206.05,186.7,188.15,42810
5,384889
CORPBANK,CORPORATION BANK,08/25/2015,48.7,48.7,45.45,47.35,314151,183537
COSMOFILMS,COSMO FILMS LTD,08/25/2015,151.55,163.5,139.2,150.15,155532,54715
COUNCODOS,COUNTRY CONDO'S LTD,08/25/2015,2.75,2.75,2.75,2.75,3775,3775
COX&KINGS,COX & KINDS (I) LTD,08/25/2015,231,240.25,218,238.75,452617,264783
CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL FUND,08/25/2015,20.5,20.
8,19.77,20.69,662003,491913
CREATIVEYE,CREATIVE EYE LIMITED,08/25/2015,3.05,3.05,3,3,2902,2902
CREST,CREST VENTURES LTD,08/25/2015,40,43.35,40,40,1870,1850
CRISIL,CRISIL LIMITED,08/25/2015,1819,1940,1800,1899.2,30708,22454
CROMPGREAV,CROMPTON GREAVES LTD,08/25/2015,161.2,171.6,155,164.9,4283968,2012939
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES LIMITED,08/25/2015,48.3,50.5,45.9,49.6,4750
6,47506
CUB,CITY UNION BANK LTD,08/25/2015,91.1,94.4,90.1,93.15,640364,422222
CUMMINSIND,CUMMINS INDIA LTD,08/25/2015,1051,1168.55,1005,1115.1,360739,234547
CYBERMEDIA,CYBER MEDIA (INDIA) LIMITED,08/25/2015,9.9,9.9,9.9,9.9,600,600
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE LTD.,08/25/2015,39.5,39.5,35.6,37.85,13
170,8327
CYIENT,CYIENT LTD,08/25/2015,557.25,565,532,556.1,45683,37236
DAAWAT,L. T. OVERSEAS LIMITED,08/25/2015,159.4,164.7,140.95,160.1,31202,21940
DABUR,DABUR INDIA LTD,08/25/2015,278.4,281.2,256.7,273.4,3664616,2226845
DALMIABHA,DALMIA BHARAT LTD,08/25/2015,631.35,651.45,604.95,629.7,28713,19080
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES LTD,08/25/2015,20.05,22.95,20.05,22
.45,19022,15103
DATAMATICS,DATAMATICS TECHNO LTD,08/25/2015,49.85,53.4,40.1,48.05,88671,53149
DBCORP,D. B. CORP LTD,08/25/2015,313.05,325.9,283.6,304.9,35535,30600
DBREALTY,D B REALTY LTD,08/25/2015,50.3,55.6,47,54.8,292775,167863
DBSTOCKBRO,DB (INT) STOCK BROKERS,08/25/2015,25.15,25.25,25.1,25.1,18111,57
DCBBANK,DEVELOP CREDIT BANK LTD,08/25/2015,127,130.75,110.8,122.65,1949508,88192
9
DCM,DCM LTD,08/25/2015,86.05,88.3,76,83.05,60505,35314
DCMSHRIRAM,DCM SHRIRAM LTD,08/25/2015,115.2,115.25,107.65,113.2,73814,57963
DCW,DCW LTD,08/25/2015,18,19,15.6,17.65,768505,286782
DECCANCE,DECCAN CEMENTS LTD,08/25/2015,430,484.4,403.5,430.7,9738,7058
DEEPAKFERT,DEEPAK FERTILIZERS & PETR,08/25/2015,126.1,137,124,131.9,98605,61312
DEEPAKNTR,DEEPAK NITRITE LTD,08/25/2015,60.5,62,57,61.35,26533,14020
DEEPIND,DEEP INDUSTRIES LTD,08/25/2015,120,127.9,109.9,124.15,380843,158406
DELTACORP,DELTA CORP LIMITED,08/25/2015,72.9,79.95,70.05,79.15,8327212,3798365
DELTAMAGNT,DELTA MAGNETS LTD,08/25/2015,39.45,39.45,39.45,39.45,26,26
DEN,DEN NETWORKS LIMITED,08/25/2015,104,123,104,110.8,386850,170240
DENABANK,DENA BANK,08/25/2015,41.5,42.6,39.55,41.4,744817,389323
DENORA,DE NORA INDIA LIMITED,08/25/2015,158,168.3,140.1,161.65,4101,1624
DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,08/25/2015,33.8,33.8,29.75,31,152431,138231
DHANBANK,THE DHANALAKSHMI BANK LTD,08/25/2015,27.75,28.15,26.3,27.15,404821,2148
52
DHANUKA,DHANUKA AGRITECH LTD,08/25/2015,439.1,494.15,439.1,463.45,25937,18905
DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,08/25/2015,11.3,11.5,9.2,10.65,20445,98
46
DHFL,DEWAN HOUSING FIN CORP LTD,08/25/2015,430,445,405.15,441.1,1058314,414640
DHUNINV,DHUNSERI INVESTMENTS LTD,08/25/2015,149,149,136.4,146.25,1308,1006
DIAPOWER,DIAMOND POWER INFRA LTD,08/25/2015,38.45,38.5,33.1,37.6,111530,68368

DICIND,DIC INDIA LIMITED,08/25/2015,645,645,521,577.35,11292,6537

DIGJAM,DIGJAM LTD,08/25/2015,7.05,7.3,6.5,7.05,143739,93444
DISHMAN,DISHMAN PHARMACEUTICALS AND CHEMICALS LIMITED,08/25/2015,194.8,203.6,173
.55,199.95,1192967,253995
DISHTV,DISH TV INDIA LIMITED,08/25/2015,101,104.4,96.4,103.2,9542404,4188128
DIVISLAB,DIVI'S LABORATORIES LTD,08/25/2015,2260,2299.8,2056,2161.65,532232,2983
29
DLF,DLF LIMITED,08/25/2015,99.8,114.1,97.1,112.1,31742998,8436004
DLINKINDIA,D-LINK (INDIA) LTD,08/25/2015,160,172,140,168.65,107761,50842
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA) LIMITED,08/25/2015,94.6,94.6,82,
90.5,78218,34917
DONEAR,DONEAR INDUSTRIES LIMITED,08/25/2015,13.3,15,13,13.45,12269,10003
DPL,DHUNSERI PETROCHEM LTD,08/25/2015,82.5,83.5,72,80.35,50678,22690
DPSCLTD,DPSC LTD,08/25/2015,11.3,12.7,11.1,11.6,4453,4055
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,08/25/2015,18,19.1,16.1,17.65,45133,322
32
DREDGECORP,DREDGING CORP OF INDIA,08/25/2015,345,354.9,311,333.6,112110,54762
DRREDDY,DR. REDDY'S LABORATORIES,08/25/2015,4076,4150,3932,4105.35,454383,242847
DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,08/25/2015,74,87.95,71,85.55,39105,22543
DTIL,DHUNSERI TEA & IND. LTD,08/25/2015,210.1,225,200,216.45,4308,3054
DUNCANSLTD,DUNCANS INDUSTRIES LTD,08/25/2015,15.9,16.05,15.1,16.05,4119,4119
DWARKESH,DWARIKESH SUGAR IND LTD,08/25/2015,28,28,21.6,22.45,13443,11480
DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,08/25/2015,2385,2385,2100,2299.45,11962,8
194
DYNATECH,DYNACONS TECHNOLOGIES LTD,08/25/2015,6.9,7.45,6.9,6.9,27855,22328
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,08/25/2015,2.85,2.85,2.85,2.85,2655,265
5
EASUNREYRL,EASUN REYROLLE LTD,08/25/2015,43.1,46.95,40.7,43.05,31835,22951
ECEIND,ECE INDUSTRIES LIMITED,08/25/2015,127.05,154.7,118,154.2,53767,35641
ECLERX,eCLERX SERVICES LIMITED,08/25/2015,1617,1700,1593,1657.15,28157,20124
EDELWEISS,EDELWEISS CAPITAL LIMITED,08/25/2015,55.7,57.2,52.25,54.05,4059049,365
1712
EDL,EMPEE DISTILLERIES LIMITED,08/25/2015,31.6,37.5,31.45,35.1,25037,14509
EDUCOMP,EDUCOMP SOLUTIONS LIMITED,08/25/2015,10.95,11.2,9.75,10.9,1129637,493739
EICHERMOT,EICHER MOTORS LTD,08/25/2015,18851.05,19195.95,17900,18698.95,138587,5
9125
EIDPARRY,EID PARRY INDIA LTD,08/25/2015,130,134.4,128,133.05,108255,89898
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,08/25/2015,190,190,185,187.4,764,662
EIHOTEL,EIH LIMITED,08/25/2015,106,108,102.5,106.85,73872,56766
EIMCOELECO,EIMCO ELECON (INDIA) LTD,08/25/2015,500,500,456.05,484,229,229
EKC,EVEREST KANTO CYLINDER LIMITED,08/25/2015,8.15,8.4,7.55,7.75,171013,114371
ELAND,E-LAND APPAREL LTD,08/25/2015,25.75,26.3,23.25,24.15,196599,120483
ELDERPHARM,ELDER PHARMACEUTICALS LTD,08/25/2015,93.5,98.9,85,92.05,115930,46408
ELECON,ELECON ENG. CO. LTD,08/25/2015,70.05,72.7,62.15,69.5,648430,269096
ELECTCAST,ELECTROSTEEL CASTINGS LTD,08/25/2015,19.05,19.6,16.65,18,985086,637316
ELECTHERM,ELECTROTHERM (INDIA) LTD.,08/25/2015,29.35,32.4,29.25,31.4,6316,4689
ELGIEQUIP,ELGI EQUIPMENTS LTD,08/25/2015,129,132.1,127.25,129.95,15891,6942
ELGIRUBCO,ELGI RUBBER CO. LTD,08/25/2015,25.35,25.35,20.45,23.05,29912,25812
EMAMIINFRA,EMAMI INFRASTRUCTURE LIMITED,08/25/2015,44.9,44.9,38.5,41.15,31826,17
972
EMAMILTD,EMAMI LIMITED,08/25/2015,1192.15,1225,1149.35,1200.1,155630,96397
EMCO,EMCO LIMITED,08/25/2015,24.2,24.9,21.1,22.4,174936,113315
EMKAY,EMKAY SHARE & STK BKR LTD,08/25/2015,57,60,53.15,59.8,1718,1201
EMMBI,EMMBI POLYARNS LTD,08/25/2015,36.35,36.35,35.45,35.6,76409,42786
ENERGYDEV,ENERGY DEVELOPMENT COMPANY LIMITED,08/25/2015,25.25,26,24.1,24.1,16302
,11051
ENGINERSIN,ENGINEERS INDIA LTD,08/25/2015,179.75,179.75,157.45,172,1244156,61397
7
ENIL,ENTERTAIN NET. IND. LTD.,08/25/2015,619.95,640,563,612.6,3790,2207
ENTEGRA,ENTEGRA LIMITED,08/25/2015,3.4,3.55,3.4,3.5,1501,1501

EON,EON ELECTRIC LTD,08/25/2015,34.6,36,31,35.5,18438,14934

ERAINFRA,ERA INFRA ENGINEERING LTD,08/25/2015,2.65,2.8,2.5,2.6,843881,612332
EROSMEDIA,EROS INTERNATIONAL MEDIA LTD,08/25/2015,458,497.85,432,472.05,409070,1
40748
ESABINDIA,ESAB INDIA LTD,08/25/2015,550.1,655,541.35,551.4,4720,3605
ESCORTS,ESCORTS INDIA LTD,08/25/2015,148,150.25,130.7,144.85,1887823,388577
ESL,ELECTROSTEEL STEELS LIMITED,08/25/2015,2.75,2.85,2.4,2.6,1563273,988552
ESSAROIL,ESSAR OIL LTD,08/25/2015,159,173.8,148.8,160.35,1165899,384456
ESSARPORTS,ESSAR SHIPPING PORTS & LOGISTICS LTD,08/25/2015,87,89.95,82.05,82.85,
329614,322111
ESSARSHPNG,ESSAR SHIPPING LTD,08/25/2015,19.5,19.5,17.6,18.05,23133,18669
ESSDEE,ESS DEE ALUMINIUM LIMITED,08/25/2015,301,310.85,250,287.25,158609,51962
ESSELPACK,ESSEL PROPACK LTD,08/25/2015,145,146.8,137.05,144.75,183240,123404
ESTER,ESTER INDUSTRIES LTD,08/25/2015,26.9,28.9,25.5,28,139357,112742
EUROCERA,EURO CERAMICS LIMITED,08/25/2015,4.85,4.85,4.45,4.6,25987,18259
EUROTEXIND,EUROTEX INDUSTRIES LTD,08/25/2015,31.5,31.5,29.55,30,1650,1514
EVEREADY,EVEREADY INDS. IND. LTD.,08/25/2015,273.55,284.35,233.05,265.55,419885,
203930
EVERESTIND,EVEREST INDUSTRIES LTD,08/25/2015,308,334.95,292,331.4,18360,12658
EVERONN,EVERONN SYSTEMS INDIA LIMITED,08/25/2015,23.5,25,22.3,23.75,106909,49122
EXCEL,EXCEL REALTY N INFRA LTD,08/25/2015,27.6,32.9,27,27.75,65595,39921
EXCELCROP,EXCEL CROP CARE LTD,08/25/2015,800.05,820,762,784.1,3062,2288
EXCELINDUS,EXCEL INDUSTRIES LIMITED,08/25/2015,300,304.9,261,296.45,22479,12574
EXIDEIND,EXIDE INDUSTRIES LTD,08/25/2015,146.05,156.25,143.7,153.3,3691856,18142
15
FACT,FACT LTD,08/25/2015,19.1,19.8,15.75,17.6,121143,56495
FAGBEARING,FAG BEARINGS INDIA LIMITED,08/25/2015,4458,4649,4202,4274.75,17173,15
223
FARMAXIND,FARMAX INDIA LTD,08/25/2015,0.15,0.15,0.1,0.15,654575,637803
FCEL,FUTURE CONSUMER ENTERPRISE LTD,08/25/2015,14,15,12.8,13.95,2775861,1518237
FCL,FINEOTEX CHEMICAL LTD,08/25/2015,20.9,21.75,17.85,19.35,117262,86789
FCSSOFT,FCS SOFTWARE SOLN. LTD.,08/25/2015,0.3,0.35,0.25,0.25,990136,923461
FDC,FDC LIMITED,08/25/2015,192.05,199.05,177.75,180.25,210819,121437
FEDDERLOYD,FEDDERS LLOYD CORPORATION LTD,08/25/2015,70.3,72.2,62.1,70.7,301908,1
22608
FEDERALBNK,FEDERAL BANK LTD,08/25/2015,62.95,62.95,59.4,62.5,14581446,12074109
FIEMIND,FIEM INDUSTRIES LIMITED,08/25/2015,510,527.9,475,508.95,45652,18311
FILATEX,FILATEX INDIA LTD,08/25/2015,39.75,40,37.3,38.65,64712,39234
FINANTECH,FINANCIAL TECHNOLOGIES (INDIA) LIMITED,08/25/2015,124,129,110.6,119.9,
284998,143883
FINCABLES,FINOLEX CABLES LTD,08/25/2015,227.05,236.7,225,228.75,242158,204894
FINPIPE,FINOLEX INDUSTRIES LTD,08/25/2015,256.1,263.55,250,257.15,25799,14023
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,08/25/2015,222,239.9,220.3,230.05,21721,70
9
FLFL,FUTURE LIFESTYLE FASHIONS LTD,08/25/2015,67.2,69.7,62.05,68.2,216120,113431
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,08/25/2015,385,390.5,350.1,382.05,9397,6288
FMNL,FUTURE MARKET NETWORKS LTD,08/25/2015,14.1,14.2,13.4,13.4,4393,3392
FORTIS,FORTIS HEALTHCARE LIMITED,08/25/2015,165.15,171.45,155.85,169.7,1274992,8
37953
FOSECOIND,FOSECO INDIA LTD,08/25/2015,1250,1290,1208.85,1246.7,844,562
FRL,FUTURE RETAIL LTD,08/25/2015,101.3,109.35,100.85,106.1,508660,264836
FRLDVR,FUTURE RETAIL LTD DVR,08/25/2015,89.65,101.95,87,92,6615,5858
FSL,FIRSTSOURCE SOLUTIONS LIMITED,08/25/2015,27,27.85,25.2,27,2023729,1433211
GABRIEL,GABRIEL INDIA LTD,08/25/2015,86,88,81.2,86.35,676636,360098
GAEL,GUJARAT AMBUJA EXPORTS LT,08/25/2015,46.15,46.95,40.3,44.55,155044,85968
GAIL,GAIL (INDIA) LTD,08/25/2015,276.05,283.9,260.05,280.5,2940412,1895856
GAL,GYSCOAL ALLOYS LTD,08/25/2015,44,45,40,43.9,24035,11985
GALLANTT,GALLANTT METAL LIMITED,08/25/2015,23.5,23.7,23,23.4,13814,10764
GALLISPAT,GALLANTT ISPAT LTD,08/25/2015,402,403,398,400.85,20576,11288
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS LTD,08/25/2015,10.35,11.35,9.25,10.05,

466906,216829
GAMMONIND,GAMMON INDIA LTD,08/25/2015,14.65,16.8,13.15,14.95,192666,117845
GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,08/25/2015,265,269,257.1,266.8,1352,1046
GANECOS,GANESHA ECOSPHERE LTD,08/25/2015,137.95,139.95,125,132.65,11209,9068
GANESHHOUC,GANESH HOUSING CORPORATION LIMITED,08/25/2015,96,98,84.1,90.85,86049,
65760
GARDENSILK,GARDEN SILK MILLS LTD,08/25/2015,24.5,25.3,23.1,24.6,42242,20040
GARWALLROP,GARWARE
WALL ROPES LIMITED,08/25/2015,288.1,297.3,258,285.6,91005,486
64
GATI,GATI LIMITED,08/25/2015,147.95,148.85,115.5,125.25,2393948,903601
GAYAPROJ,GAYATRI PROJECTS LTD,08/25/2015,396,419,335.25,414.25,201770,102658
GDL,GATEWAY DISTRIPARKS LTD.,08/25/2015,330,334,309.55,315.45,675888,633760
GEECEE,GEECEE VENTURES LTD,08/25/2015,73.1,76,66.5,73.8,12316,8142
GEINDSYS,GEI INDUSTRIAL SYSTEMS LTD,08/25/2015,9,9,7.9,8.55,7226,5546
GENESYS,GENESYS INTERNATIONAL CORPORATION LIMITED,08/25/2015,50.1,50.1,43,47.85,
5604,4033
GENUSPAPER,GENUS PAPER & BOARDS LTD,08/25/2015,3.8,3.9,3.4,3.4,149518,128567
GENUSPOWER,GENUS POWER INFRASTRUCTURES LIMITED,08/25/2015,27.9,29.9,23.65,27.9,6
12708,275256
GEOJITBNPP,GEOJIT BNP PARIBAS FINANCIAL SERVICES LTD,08/25/2015,39,40,35.9,37.5,
295829,184315
GEOMETRIC,GEOMETRIC SOFT SOL CO LTD,08/25/2015,118.95,119.9,108.8,117,485476,158
347
GESHIP,THE GREAT EASTERN SHIPPING CO. LIMITED,08/25/2015,358,376,336.8,372.9,940
28,54916
GHCL,GHCL LIMITED,08/25/2015,116.5,121.3,103.4,118.5,1253149,555570
GICHSGFIN,GIC HOUSING FINANCE LTD,08/25/2015,171.05,179.95,165.55,178.65,84622,4
4924
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY LTD,08/25/2015,48.3,51,47.6,50.55,1046
2,7165
GILLETTE,GILLETTE INDIA LTD,08/25/2015,4970,5100,4425,4600.95,19859,12294
GINNIFILA,GINNI FILAMENTS LTD,08/25/2015,26.5,26.5,26.05,26.05,90755,66805
GIPCL,GUJ IND POW CO. LTD,08/25/2015,76.55,77.8,71,72.5,46431,32583
GITANJALI,GITANJALI GEMS LIMITED,08/25/2015,36.8,38.3,33,35.35,401674,188789
GKWLIMITED,GKW LTD,08/25/2015,599.95,599.95,505.05,566.45,268,219
GLAXO,GLAXOSMITHKLINE PHARMA LT,08/25/2015,3450,3499,3305,3382.25,12066,6770
GLENMARK,GLENMARK PHARMACEUTICALS,08/25/2015,1167,1234.9,1074.45,1187.45,2426117
,1013476
GLOBALVECT,GLOBAL VEC HELICORP LTD,08/25/2015,85.6,90,85.6,85.6,1631,1631
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,08/25/2015,536,553.75,465,503.35,91470,48649
GLOBUSSPR,GLOBUS SPIRITS LTD,08/25/2015,57.6,60,50,57.45,66042,26208
GMBREW,G M BREWERIES LTD,08/25/2015,374,374,355.5,355.5,5852,4908
GMDCLTD,GUJARAT MINERAL DEV CORP,08/25/2015,78,78.5,70,72.55,314602,205714
GMRINFRA,GMR INFRASTRUCTURE LIMITE,08/25/2015,11.1,11.7,9.8,11.3,37064861,133165
31
GNFC,GUJARAT NARMADA FERT. CO,08/25/2015,55,57.85,53.4,54.85,43568,32325
GOACARBON,GOA CARBON LIMITED,08/25/2015,68.05,69.8,64.05,66.65,16920,8661
GODFRYPHLP,GODFREY PHILLIPS INDIA LTD,08/25/2015,565.95,580,522.5,565.3,17197,13
918
GODREJCP,GODREJ CONSUMER PRODUCTS,08/25/2015,1227,1308.45,1227,1258.35,297946,19
6388
GODREJIND,GODREJ INDUSTRIES LTD.,08/25/2015,337.7,362.6,329,353.05,566819,285366
GODREJPROP,GODREJ PROPERTIES LTD,08/25/2015,283.6,299,270,288.6,260708,153112
GOKEX,GOKALDAS EXPORTS LTD.,08/25/2015,58,61,48.4,56.5,224009,116300
GOKUL,GOKUL REFOILS AND SOLVENT LTD,08/25/2015,25.9,25.9,22.9,23.25,8591,8515
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED SCHEME,08/25/2015,2451.05,2472,2436.15,2
444.65,28118,20465
GOLDENTOBC,GOLDEN TOBACCO LTD,08/25/2015,36.15,39,35.15,37.15,3974,2888
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,08/25/2015,38.25,43.9,35.5,37.4,68518,4883
0

GOLDINFRA,GOLDSTONE INFRATECH LTD,08/25/2015,13.1,13.7,12.3,12.8,13775,6715

GOLDSHARE,UTI GOLD EXCHANGE TRADED FUND,08/25/2015,2360.05,2369.95,2276.6,2289.9
5,4565,3185
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,08/25/2015,5,5.3,5,5,8340,8340
GOODLUCK,GOOD LUCK STEEL TUBES LTD,08/25/2015,86.9,96,80,89.75,183821,76627
GPIL,GODAWARI POWER AND ISPAT LIMITED,08/25/2015,64.5,69.9,62.75,65.95,18794,133
33
GPPL,GUJARAT PIPAVAV PORT LTD,08/25/2015,186,198.9,173.65,195.75,3633311,1875740
GRANULES,GRANULES INDIA LIMITED,08/25/2015,112,118.5,101.25,111.7,3946318,164492
8
GRAPHITE,GRAPHITE INDIA LTD,08/25/2015,68.65,69.8,64,66.2,19511,14905
GRASIM,GRASIM INDUSTRIES LTD,08/25/2015,3466.05,3494.95,3362.65,3458.4,86508,410
29
GRAVITA,GRAVITA INDIA LTD,08/25/2015,25,26.8,25,25.6,43766,31414
GREAVESCOT,GREAVES COTTON LTD.,08/25/2015,131,138.95,129.3,136.8,138414,94915
GREENFIRE,NORTHGATE TECHNOLOGIES LTD,08/25/2015,2.75,2.75,2.75,2.75,1500,1500
GREENLAM,GREENLAM INDUSTRIES LTD,08/25/2015,360,400,330,368.15,7300,4854
GREENPLY,GREENPLY INDUSTRIES LTD,08/25/2015,883,899.95,780,878.1,6358,5249
GREENPOWER,ORIENT GREEN POWER COMPANY LIMITED,08/25/2015,11.8,12,11,11.9,326682,
223112
GRINDWELL,GRINDWELL NORTON LIMITED,08/25/2015,748.95,765,693.25,746.4,30695,2724
3
GRPLTD,GRP LTD,08/25/2015,965,983,950,967.5,824,682
GRUH,GRUH FINANCE LIMITED,08/25/2015,230,254.9,219.85,247.4,595223,423137
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,08/25/2015,22.4,23.85,21.1,22.9,33833,2037
4
GSFC,GUJ STATE FERT & CHEM LTD,08/25/2015,68.05,68.65,64.15,67.45,348909,181374
GSKCONS,GLAXOSMITHKLINE CONSUMER,08/25/2015,5835.25,6250,5835.25,6188.6,14499,92
65
GSPL,GUJARAT STATE PETRO LTD,08/25/2015,120.2,123.9,114.4,123.15,517570,303286
GSS,GSS INFOTECH LIMITED,08/25/2015,20.2,20.5,19.35,20.5,21516,15908
GTL,GTL LTD,08/25/2015,11.15,11.5,10.1,11.1,352169,159572
GTLINFRA,GTL INFRA.LTD,08/25/2015,2.35,2.45,2,2.3,4168341,1852693
GTNTEX,GTN TEXTILES LIMITED,08/25/2015,8.7,9.55,8.7,8.95,1950,1900
GTOFFSHORE,GREAT OFFSHORE LIMITED,08/25/2015,46,47.8,40.85,44.8,43039,20620
GUFICBIO,GUFIC BIOSCIENCES LTD.,08/25/2015,28.05,30,27.05,27.75,241761,112763
GUJALKALI,GUJARAT ALKALIES & CHEM,08/25/2015,168.45,168.9,158.1,165.9,37358,2071
1
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES LIMITED,08/25/2015,118.9,124.7,116.1,120.05,
4942,3227
GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,08/25/2015,645.05,660,610.1,651.4,22164,15
567
GUJNRECOKE,GUJARAT N R E COKE LTD,08/25/2015,3.4,3.5,3,3.2,2001233,930330
GUJNREDVR,GUJARAT N R E COKE LTD,08/25/2015,2.5,2.5,2.2,2.35,14037,12504
GULFCORP,GULF OIL CORPORATION LIMITED,08/25/2015,139.6,139.6,125,134.05,27489,21
879
GULFOILLUB,GULF OIL LUBRICANTS INDIA LTD,08/25/2015,472.5,489.9,441,470.6,33832,
26320
GULFPETRO,GP PETROLEUMS LTD,08/25/2015,38.3,43.95,38.1,41.15,68081,52361
GULPOLY,GULSHAN POLYOLS LTD,08/25/2015,320,358.95,316,351.35,9059,6037
GVKPIL,GVK POWER & INFRASTRUCTURE LIMITED,08/25/2015,8,8.3,7.15,7.5,6564413,3139
199
HANUNG,HANUNG TOYS & TEX LTD,08/25/2015,8.35,8.4,7.15,7.95,45400,34082
HARITASEAT,HARITA SEATING SYSTEMS LTD,08/25/2015,210,210,193,207.4,8976,4686
HARRMALAYA,HARRISONS MALAYALAM LTD,08/25/2015,47.95,48.9,43,46.8,44325,19367
HATHWAY,HATHWAY CABLE & DATACOM LTD,08/25/2015,40.55,43.7,36.05,40.15,95826,4930
9
HATSUN,HATSUN AGRO PRODUCT LTD,08/25/2015,383,405,360,400.55,10955,7226
HAVELLS,HAVELLS INDIA LIMITED,08/25/2015,251,261.15,245.5,256.55,1597619,914110
HBLPOWER,HBL POWER SYSTEMS LIMITED,08/25/2015,38.35,39.7,32.3,36.35,1760199,7544

12
HBSTOCK,HB STOCKHOLDINGS LIMITED,08/25/2015,6.6,7,5.7,6.95,690,387
HCC,HINDUSTAN CONSTRUCTION CO,08/25/2015,18,18.6,16.3,18.35,5184901,1891553
HCIL,HIMADRI CHEMICALS & INDUSTRIAL LIMITED,08/25/2015,15,15.9,13.65,15.8,49010,
25978
HCL-INSYS,HCL INFOSYSTEMS LTD,08/25/2015,39.8,40.8,34.25,37.5,3720363,1295603
HCLTECH,HCL TECHNOLOGIES LTD,08/25/2015,930,933.7,889.9,914.05,2735019,1694872
HDFC,HDFC LTD,08/25/2015,1177.3,1187.05,1136.1,1145.55,5830034,4286916
HDFCBANK,HDFC BANK LTD,08/25/2015,1024.7,1032.3,1005.7,1018.45,3086980,1684606
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED FUND,08/25/2015,2511.05,25
27,2480,2486.7,1493,866
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE LIMITED,08/25/2015,61,65.95,57.05,62
.8,24400920,3821282
HEG,HEG LTD,08/25/2015,156.9,156.9,140,143.45,27419,17798
HEIDELBERG,HEIDELBERG CEMENT INDIA LTD,08/25/2015,73,73.4,66.7,70.45,606115,4586
63
HELIOSMATH,HELIOS & MATHINFTECH LTD.,08/25/2015,30,30,28.5,28.5,3987,3987
HERCULES,HERCULES HOISTS LTD,08/25/2015,162.5,167.4,151.1,157.15,19142,8877
HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,08/25/2015,368.8,375,344,359.4,31030,1955
5
HEROMOTOCO,HERO MOTOCORP LTD,08/25/2015,2475.15,2518.7,2404.8,2464.5,588828,3813
60
HESTERBIO,HESTER BIOSCIENCES LTD,08/25/2015,590,669,590,621.7,7573,5312
HEXATRADEX,HEXA TRADEX LTD,08/25/2015,17.25,19.4,16.5,17.65,8758,6089
HEXAWARE,HEXAWARE TECHNOLOGIES LTD,08/25/2015,232,239.7,205,235.8,2758657,864654
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS LTD,08/25/2015,12.1,12.6,10.85,12.25,331
0095,1742639
HGS,HINDUJA GLOBAL SOLUTIONS LTD,08/25/2015,424.95,435,409,430.05,22752,19031
HIKAL,HIKAL LIMITED,08/25/2015,115.95,116,101,108,27415,13274
HIL,HIL LTD,08/25/2015,660,682.5,635,668.5,20847,14330
HILTON,HILTON METAL FORGING LIMITED,08/25/2015,15.3,16.9,13.3,15.2,1063,815
HIMATSEIDE,HIMATSINGKA SEIDE LTD,08/25/2015,185,189.9,165.95,170.25,1494933,4919
50
HINDALCO,HINDALCO INDUSTRIES LTD,08/25/2015,81.25,82.25,75.25,80.45,9592625,3117
771
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,08/25/2015,1040,1165,1021,1069.1,677,364
HINDCOPPER,HINDUSTAN COPPER LTD,08/25/2015,52.25,53.65,49,50.9,156661,77450
HINDDORROL,HINDUSTAN DORR OLIVER LT,08/25/2015,15.1,15.8,13.8,15.3,134557,79312
HINDMOTORS,HINDUSTAN MOTORS LIMITED,08/25/2015,7,7.3,6.3,7.15,350851,201105
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES LTD,08/25/2015,83.65,93.65,83.
6,92.8,600,350
HINDOILEXP,HINDUSTAN OIL EXPLORATION,08/25/2015,33.25,33.65,28.5,30.55,1206249,4
71224
HINDPETRO,HINDUSTAN PETROLEUM CORP,08/25/2015,789,837.5,752.5,821.3,3059262,1138
259
HINDUJAFO,HINDUJA FOUNDRIES LTD,08/25/2015,29,31,27.25,31,2695,1542
HINDUJAVEN,HINDUJA VENTURES LTD,08/25/2015,377.15,387,361.1,375.95,4168,3104
HINDUNILVR,HINDUSTAN UNILEVER LTD,08/25/2015,861,878,855.1,865.95,2303018,169493
0
HINDZINC,HINDUSTAN ZINC LTD.,08/25/2015,125,128.1,117.05,126.65,1288820,712599
HIRECT,HIND RECTIFIERS LIMITED,08/25/2015,75,75,65.15,70.1,6131,3906
HITACHIHOM,HITACHI HOME & LIFE SOLUT,08/25/2015,1345,1389,1237.85,1359.85,61981,
35872
HITECHGEAR,HI-TECH GEARS LTD,08/25/2015,272,288,260,268.5,7250,4396
HITECHPLAS,HITECH PLAST LIMITED,08/25/2015,93.9,95.8,84.5,93.95,8466,4434
HMT,HINDUSTAN MACHINE TOOLS L,08/25/2015,37.9,39,35.1,37.95,124107,43852
HMVL,HINDUSTAN MEDIA VENTURES LTD,08/25/2015,211,224.4,202,215.55,92277,81271
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,08
/25/2015,2300,2300,2110,2250,47,42
HOCL,HINDUSTAN ORGANIC CHEMICALS LTD,08/25/2015,13.8,13.8,11.85,12.6,34005,23540

HONAUT,HONEYWELL AUTOMATION INDIA LIMITED,08/25/2015,8155,8900,8125,8432.6,2625,

1918
HONDAPOWER,HONDA SIEL POWER PRODUCTS,08/25/2015,1167,1184.4,1085,1176.5,11300,77
87
HOTELEELA,HOTEL LEELA VENTURES LTD,08/25/2015,20,20.5,19,19.85,328929,159485
HOVS,HOV SERVICES LIMITED,08/25/2015,66,70.9,57.75,65.15,25037,15160
HSIL,HSIL LTD,08/25/2015,258,269.5,236,259.6,197598,115389
HTMEDIA,HT MEDIA LIMITED,08/25/2015,82.2,85.8,82.2,83.95,72927,62083
HUBTOWN,HUBTOWN LTD,08/25/2015,112,114,110,113.2,32221,20959
IBREALEST,INDIABULLS REAL ESTATE LIMITED,08/25/2015,49.5,56.7,48.9,55.55,3057165
4,9058067
IBULHSGFIN,INDIABULLS HOUSING FINANCE LTD,08/25/2015,722.2,745,705,739.25,301270
7,1586294
IBVENTURES,INDIABULLS VENTURES LTD,08/25/2015,28.4,30,27.3,29.5,942279,596172
IBWSL,INDIABULLS WHOLESALE SERVICES LTD,08/25/2015,10.45,10.45,9.2,9.8,147976,98
902
ICICIBANK,ICICI BANK LTD.,08/25/2015,276.55,284.4,267.15,283.5,24139658,13641386
ICIL,INDO COUNT INDUSTRIES LTD,08/25/2015,886,939.25,766.6,870.25,92799,53215
ICNX100,ICICIPRAMC - ICCNX100,08/25/2015,83.51,91.31,75.13,89,358,260
ICRA,ICRA LIMITED,08/25/2015,4047,4047,3775,3939.7,1640,1111
ICSA,ICSA (INDIA) LIMITED,08/25/2015,3.1,3.1,2.9,2.95,62132,41673
IDBI,INDUS DEV BANK OF IND LTD,08/25/2015,58.9,59.7,52.3,56.1,7096715,1543317
IDBIGOLD,IDBI GOLD ETF,08/25/2015,2491,2550,2482,2482,155,113
IDEA,IDEA CELLULAR LIMITED,08/25/2015,147,153.6,141,151,4846796,2029678
IDFC,INFRA. DEV. FIN. CO. LTD,08/25/2015,132.2,133.8,127.05,131.75,8108886,36264
58
IFBAGRO,IFB AGRO INDUSTRIES LTD,08/25/2015,299.1,313.7,260,289.6,11536,5811
IFBIND,IFB INDUSTRIES LTD.,08/25/2015,495,530,401.5,508.45,39178,26171
IFCI,IFCI LTD,08/25/2015,18.9,19.8,18,19.6,12798609,4392417
IFGLREFRAC,IFGL REFRACTORIES LTD,08/25/2015,108,117.9,98,105.25,12809,9104
IGARASHI,IGARASHI MOTORS INDIA LTD,08/25/2015,556,591.7,521.5,552.95,67971,23453
IGL,INDRAPRASTHA GAS LTD,08/25/2015,458.95,468,433.7,458.4,292702,90556
IGOLD,ICICI PRUDENTIAL GOLD ETF,08/25/2015,2481,2510,2428,2445.75,459,274
IGPL,IG PETROCHEMICALS LTD,08/25/2015,110,119.8,95.6,112.6,90294,38893
IIFL,IIFL HOLDINGS LTD,08/25/2015,186.3,186.9,177.25,185.6,81997,61706
IITL,INDUSTRIAL INVESTMENT TRUST LTD,08/25/2015,78,78,75.8,77.6,463,351
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY LTD,08/25/2015,61.9,64,55.4
,63.4,136939,70679
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS LIMITED,08/25/2015,91.5,93.95,87.65,89.
95,283761,160697
IMFA,INDIAN METALS & FERRO ALLOYS LTD,08/25/2015,127.15,133.85,121.25,129.25,200
1,1183
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES LIMITED,08/25/2015,681.05,697,670,689.15
,1086,679
IMPEXFERRO,IMPEX FERRO TECH LIMITED,08/25/2015,2.65,2.65,2.65,2.65,26808,26720
INDBANK,INDBANK MERCHANT BANKING SERVICES LTD,08/25/2015,8.2,8.2,6.5,6.75,98746,
78608
INDHOTEL,INDIAN HOTELS CO LTD,08/25/2015,87.35,88.65,85.6,87.2,845887,774371
INDIACEM,INDIA CEMENTS LTD,08/25/2015,69,71.45,63.7,69.3,6453458,2078331
INDIAGLYCO,INDIA GLYCOLS LTD,08/25/2015,86.25,88.95,81.6,83.8,52272,24236
INDIANB,INDIAN BANK LIMITED,08/25/2015,128,134,120,129.05,212513,71634
INDIANCARD,INDIAN CARD CLOTHING CO.,08/25/2015,146.15,146.15,130,143.55,4041,342
1
INDIANHUME,INDIAN HUME PIPE CO. LTD,08/25/2015,365.6,375,341.55,370.85,45550,353
01
INDLMETER,IMP POWER LTD,08/25/2015,57,57.85,47,56.8,20999,14621
INDNIPPON,INDIA NIPPON ELECTRICALS LIMITED,08/25/2015,400,400,350,368.3,3312,183
0
INDOCO,INDOCO REMEDIES LTD.,08/25/2015,320,329,305.6,320.45,44640,33597
INDORAMA,INDO RAMA SYNTHETICS LTD,08/25/2015,29.2,29.3,27.75,27.8,96153,63315

INDOSOLAR,INDOSOLAR LTD,08/25/2015,8.5,9.45,8.2,9.3,1175370,589085
INDOTECH,INDO TECH TRANSFORM LTD.,08/25/2015,144.05,150.5,135.65,147.95,10793,69
40
INDOTHAI,INDO THAI SECURITIES LTD,08/25/2015,18.5,19.3,16.5,17.8,1703,1164
INDOWIND,INDOWIND ENERGY LIMITED,08/25/2015,3.65,3.65,3.45,3.5,64058,64058
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,08/25/2015,62,63.7,55.05,59.5,258158,108122
INDSWFTLAB,IND SWIFT LABORATORIES LT,08/25/2015,28.55,29.25,25.6,28.75,208597,91
226
INDSWFTLTD,IND-SWIFT LIMITED,08/25/2015,4.5,4.9,4.5,4.55,3716,3716
INDTERRAIN,IND TERRAIN FASHIONS LTD,08/25/2015,600.05,624.4,550,607.15,8919,6578
INDUSINDBK,INDUSIND BANK LTD.,08/25/2015,875,884,865.6,878.05,1189117,561494
INFINITE,INFINITE COMPUTER SOLUTIONS (I) LTD,08/25/2015,175.6,188.4,170.9,171.15
,68416,35909
INFOMEDIA,INFOMEDIA INDIA LIMITED,08/25/2015,4,4,3.8,3.8,17437,15435
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUN
D,08/25/2015,295.71,317.3,285.2,295.78,3382,2834
INFRATEL,BHARTI INFRATEL LTD,08/25/2015,377.2,427.25,377.2,402.7,2292969,1690660
INFY,INFOSYS LTD,08/25/2015,1100,1119,1044.5,1085.65,6867539,4834585
INGERRAND,INGERSOLL RAND (INDIA) LTD.,08/25/2015,790,820,727.3,784.7,18239,12237
INIFTY,ICICIPRAMC NIFETF,08/25/2015,84.85,85,83.1,85,796,796
INNOIND,INNOVENTIVE IND LTD,08/25/2015,8,9.45,7.95,9.05,15694,9709
INOXLEISUR,INOX LEISURE LIMITED,08/25/2015,218.35,222,202.1,215.8,288908,158177
INOXWIND,INOX WIND LTD,08/25/2015,346,358.25,315.05,346.75,310043,219624
INSECTICID,INSECTICIDES (INDIA) LIMITED,08/25/2015,407.95,450,375,437.05,95455,3
9739
INTELLECT,INTELLECT DESIGN ARENA LTD,08/25/2015,174,175,156.25,164.85,2185004,58
0798
INVENTURE,INVENTURE GROWTH & SECURITIES LTD,08/25/2015,11,11.55,11,11.5,11352,10
749
IOB,INDIAN OVERSEAS BANK,08/25/2015,36,36.35,33.6,35.25,3241462,462322
IOC,INDIAN OIL CORP LTD,08/25/2015,374,434.3,366,394.85,11679979,5533506
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS LTD,08/25/2015,61,66.8,59.4,59.4,49036,3
6805
IPAPPM,INTERNATIONAL PAPER APPM LTD,08/25/2015,311,317.8,275.1,304.65,279714,123
092
IPCALAB,IPCA LABORATORIES LTD,08/25/2015,805,809.85,750,790.7,441506,293474
IRB,IRB INFRASTRUCTURE DEVELOPERS LTD,08/25/2015,223.75,223.75,197.1,212.25,2397
368,576121
ISENSEX,ICICI PRUDENTIAL SPICE FUND,08/25/2015,279.9,279.9,279.9,279.9,10,10
ISFT,INTRASOFT TECHNOLOGIES LTD,08/25/2015,390,409.9,355,401.2,59545,32094
ISMTLTD,ISMT LIMITED,08/25/2015,8.4,8.4,7.5,7.65,39438,27432
ITC,ITC LTD,08/25/2015,322.05,326.15,312.5,319.9,14183478,9826104
ITDCEM,ITD CEMENTATION INDIA LTD,08/25/2015,75.3,79.6,59.5,78.25,157568,79680
ITI,ITI LTD,08/25/2015,24.4,25.1,21.6,23.05,187294,82995
IVC,IL&FS INVESTMENT MANAGERS,08/25/2015,16.8,16.9,16.1,16.7,241317,175770
IVP,IVP LTD.,08/25/2015,79,85,70.1,81.45,27337,15826
IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,08/25/2015,9.5,9.5,8.3,8.8,2077999,1208420
IZMO,IZMO LTD,08/25/2015,52.6,54,52.4,52.4,57630,41974
J&KBANK,J & K BANK LTD.,08/25/2015,94,98.1,92.9,95.8,364031,212531
JAGRAN,JAGRAN PRAKASHAN LIMITED,08/25/2015,132.55,143.5,127.05,132.75,56946,3773
9
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,08/25/2015,29,30.9,26,28.95,63262,3016
4
JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,08/25/2015,7.75,9,7.6,8.55,7566,6412
JAICORPLTD,JAI CORP LIMITED,08/25/2015,50.4,50.8,44.75,47.95,766847,282865
JAIHINDPRO,JAIHIND PROJECTS LTD,08/25/2015,13,13.85,12.2,13.6,2811,2715
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,08/25/2015,208,209.15,178.95,195.05,21235,11
219
JAYAGROGN,JAYANT AGRO ORGANICS LTD,08/25/2015,101.1,108.75,92.25,100.2,3587,2019
JAYBARMARU,JAY BHARAT MARUTI LTD,08/25/2015,126.5,153.35,126,133.45,9163,5427

JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,08/25/2015,7.3,7.95,6.85,7.15,140243,132

710
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,08/25/2015,64.7,67.35,56.1,62.1,64434,31261
JBCHEPHARM,J B CHEMICALS AND PHARMA,08/25/2015,241.5,269.4,239.2,264.25,321849,1
75390
JBFIND,JBF INDUSTRIES LTD.,08/25/2015,220,224.35,185.35,188.95,1223242,711231
JBMA,JBM AUTO LIMITED,08/25/2015,142.1,151.95,138.5,145.05,110304,88727
JCTEL,JCT ELECTRONICS LTD.,08/25/2015,0.4,0.45,0.4,0.4,39097,35717
JENSONICOL,JENSON & NICHOLSON (IND),08/25/2015,6.15,6.5,6,6.4,20750,14720
JETAIRWAYS,JET AIRWAYS (INDIA) LTD.,08/25/2015,316,328,283.3,324.25,3350318,5955
75
JINDALPHOT,JINDAL PHOTO LIMITED,08/25/2015,148,150,133.3,137.65,25944,20067
JINDALPOLY,JINDAL POLY FILMS LIMITED,08/25/2015,358,375,338,372,418499,120372
JINDALSAW,JINDAL SAW LIMITED,08/25/2015,65.5,66.4,60,64.65,850778,331485
JINDALSTEL,JINDAL STEEL & POWER LTD,08/25/2015,69,70.55,60,68.9,10463924,2567771
JINDCOT,JINDAL COTEX LTD,08/25/2015,6.5,6.7,5.7,6.5,54220,42842
JINDRILL,JINDAL DRILLING AND INDUSTRIES LIMITED,08/25/2015,121,125,104.15,107.3,
25660,15702
JINDWORLD,JINDAL WORLDWIDE LTD,08/25/2015,117,119,113.05,117.55,175,147
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,08/25/2015,43.95,43.95,40,42.65,125816,493
99
JISLJALEQS,JAIN IRRIGATION SYSTEMS,08/25/2015,54.9,55.95,50.5,55.35,6911951,2149
030
JKCEMENT,JK CEMENT LIMITED,08/25/2015,600.65,619.95,574,603.9,35245,29286
JKIL,J.KUMAR INFRAPROJECTS LTD,08/25/2015,683,755,671,737.75,15634,8311
JKLAKSHMI,JK LAKSHMI CEMENT LTD,08/25/2015,343.8,343.8,320,328.6,67710,38086
JKPAPER,JK PAPER LIMITED,08/25/2015,34.25,36,34.25,35.6,215530,125284
JKTYRE,J.K.INDUSTRIES LIMITED,08/25/2015,105,108,97,106.4,3901278,1005159
JMA,JULLUNDUR MOTOR AGENCY (DELHI) LTD,08/25/2015,185,193,183.5,190.85,1582,1118
JMCPROJECT,JMC PROJECTS (INDIA) LIMITED,08/25/2015,208,214.9,177.05,200.35,18176
,10225
JMFINANCIL,JM FINANCIAL LIMITED,08/25/2015,44.4,45.35,41.5,43.45,637812,356637
JMTAUTOLTD,JMT AUTO LIMITED,08/25/2015,96.05,96.05,96.05,96.05,704,704
JOCIL,JOCIL LTD,08/25/2015,126.7,134.8,120.1,130.1,6148,5594
JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,08/25/2015,9.1,9.15,7.9,8.5,45678304,105575
49
JPINFRATEC,JAYPEE INFRATECH LTD,08/25/2015,12.3,13.3,11.5,12.95,2029625,936653
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY LTD,08/25/2015,68,73.45,65
,66.8,7375,5272
JPPOWER,JAIPRAKASH POWER VENTURES LTD,08/25/2015,6,6.1,5.2,5.65,11422316,4456134
JSL,JSL LTD,08/25/2015,35.4,36.8,35.2,36.15,386752,181780
JSWENERGY,JSW ENERGY LTD,08/25/2015,61.95,70.9,60.15,65.75,3196652,1063685
JSWHL,JINDAL SOUTH WEST HOLDINGS LTD,08/25/2015,787,817,753,812.4,6442,3815
JSWSTEEL,JSW STEEL LIMITED,08/25/2015,879.05,900,828.7,888.2,762414,203458
JUBILANT,JUBILANT ORGANOSYS LTD.,08/25/2015,330,348,297.35,333.5,1629981,413745
JUBLFOOD,JUBILANT FOODWORKS LTD,08/25/2015,1642,1688.1,1557.05,1611.15,432931,20
1780
JUBLINDS,JUBILANT INDUSTRIES LTD,08/25/2015,233.35,251.8,216.3,251.35,185118,122
089
JUNIORBEES,NIFTY JR BENCHMARK ETF,08/25/2015,198.9,205.95,190.5,199.14,53718,371
58
JUSTDIAL,JUSTDIAL LTD,08/25/2015,840.1,867,747.6,785.2,970542,285026
JVLAGRO,JVL AGRO INDUSTRIES LTD,08/25/2015,15.3,16.8,14.55,15.25,298382,159849
JYOTHYLAB,JYOTHY LABORATORIES LIMITED,08/25/2015,280,301,280,298.25,150789,87865
JYOTISTRUC,JYOTI STRUCTURES LTD,08/25/2015,12.5,12.55,11.9,12.05,1091931,577173
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,08/25/2015,91,92,76,86.85,29779,22240
KAJARIACER,KAJARIA CERAMICS LTD,08/25/2015,642,664.7,607.15,655.2,229679,164478
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES LTD,08/25/2015,100,107.85,94,99.85,3
987,2629
KALINDEE,KALINDEE RAIL NIRMAN (ENGINEERS) LIMITED,08/25/2015,104,113,98.1,107.3,

140825,99721
KALPATPOWR,KALPATARU POWER TRANS. LT,08/25/2015,233,246,218.95,242.85,117278,976
36
KALYANIFRG,KALYANI FORGE LIMITED,08/25/2015,268,268,268,268,8,8
KAMATHOTEL,KAMAT HOTELS (I) LTD,08/25/2015,60.5,60.5,60,60.25,2,1
KANANIIND,KANANI INDUSTRIES LTD,08/25/2015,8.85,8.85,8.7,8.7,267,267
KANORICHEM,KANORIA CHEMICALS & INDUS,08/25/2015,48,50,43,48.45,131586,68559
KANSAINER,KANSAI NEROLAC PAINTS LTD,08/25/2015,220,232.5,219,230.2,479908,409660
KARMAENG,KARMA ENERGY LTD,08/25/2015,18,20.15,18,18.5,2500,75
KARURVYSYA,KARUR VYSYA BANK LTD,08/25/2015,476,478.2,465.5,468.55,84014,58827
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION LIMITED,08/25/2015,5,
5.45,4.7,5,15453,13285
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,08/25/2015,16.8,16.8,15.25,16.05,2342,13
05
KAYA,KAYA LTD,08/25/2015,1220.25,1290,1217.05,1257.6,20622,20622
KCP,KCP LTD,08/25/2015,70.3,73,65,70.65,245301,122626
KCPSUGIND,KCP SUGAR IND CORP LTD.,08/25/2015,16.5,16.5,14.15,14.7,40401,33622
KEC,KEC INTL. LIMITED,08/25/2015,124,125.7,110.4,120.15,1497893,1013032
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,08/25/2015,32.65,32.7,27.5,30.25,62294,38024
KEI,KEI INDUSTRIES LTD.,08/25/2015,103.9,105,90,99.4,951289,331539
KEMROCK,KEMROCK INDUSTRIES AND EXPORTS LTD,08/25/2015,16.5,20.45,15.2,17.2,14770
,10229
KERNEX,KERNEX MICROSYS(I) LTD,08/25/2015,37.5,40.65,37.45,38.6,13529,13529
KESARENT,KESAR ENTERPRISES LIMITED,08/25/2015,14.25,15.8,14.25,15.3,5125,2173
KESORAMIND,KESORAM INDUSTRIES LTD.,08/25/2015,82,83.65,71.4,81.95,1314984,445742
KGL,KARUTURI GLOBAL LIMITED,08/25/2015,2.7,2.7,2.7,2.7,151364,151326
KHAITANELE,KHAITAN ELECTRICALS LIMITED,08/25/2015,41,42,36.15,41.4,863,507
KICL,KALYANI INVEST CO LTD,08/25/2015,2114.95,2114.95,1861,2002.75,393,308
KIL,KAMDHENU ISPAT LIMITED,08/25/2015,36.15,36.5,31.4,34.05,12843,7626
KILITCH,KILITCH DRUGS (INDIA) LTD,08/25/2015,32.6,35,30.5,33.15,16020,8071
KIRIINDUS,KIRI INDUSTRIES LTD,08/25/2015,81,85.7,78.25,84.7,44970,25378
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,08/25/2015,190,228.3,188.15,198.3,27259,15109
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,08/25/2015,272,278.5,262,275.6,173921,169333
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,08/25/2015,620.05,639.95,602.5,608.5,1443,13
75
KITEX,KITEX GARMENTS LTD,08/25/2015,644.5,662.4,575,637.85,192621,83562
KKCL,KEWAL KIRAN CLOTHING LTD,08/25/2015,2265,2265,1862.8,2170,870,500
KMSUGAR,K.M.SUGAR MILLS LIMITED,08/25/2015,1.95,2.1,1.95,2,18581,15451
KNRCON,KNR CONSTRUCTIONS LTD,08/25/2015,502,528.7,490.05,526.2,55134,43296
KOHINOOR,KOHINOOR FOODS LIMITED,08/25/2015,37.5,39.4,36.5,38.25,44186,23522
KOKUYOCMLN,KOKUYO CAMLIN LTD,08/25/2015,99.75,102,89.1,97.45,244084,117536
KOLTEPATIL,KOLTE - PATIL DEVELOPERS LIMITED,08/25/2015,143,151.85,136.1,140.6,90
908,60070
KOPRAN,KOPRAN LTD.,08/25/2015,48.15,48.15,40.3,44.05,696376,279647
KOTAKBANK,KOTAK MAHINDRA BANK LTD,08/25/2015,658,660.5,621.9,639.45,1764531,7218
42
KOTAKBKETF,KOTAK BANKING ETF - DIVIDEND PAYOUT OPTION,08/25/2015,173,177,169.9,1
72.94,3318,1267
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED FUND,08/25/2015,242,252,237.55,241.5,40477,
23450
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY ETF,08/25/2015,803.1,871.5,781
.61,795.45,13790,6446
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU BANK,08/25/2015,333,334,316,328.03,1
1998,8853
KOTARISUG,KOTHARI SUG & CHEM LTD.,08/25/2015,5.75,5.9,5.75,5.85,22078,22078
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,08/25/2015,13.75,15,13.65,14.45,101843,799
83
KOTHARIPRO,KOTHARI PRODUCTS LTD.,08/25/2015,195.7,204,185,198.75,5146,2486
KPIT,KPIT CUMMINS INFOSYSTEMS,08/25/2015,109.4,110.9,98,105.75,1698313,1116115
KPRMILL,K.P.R. MILL LIMITED,08/25/2015,688,714,642.6,700.15,82039,43460

KRBL,KRBL LIMITED,08/25/2015,156.05,160,148.5,150.5,1136805,970119
KSBPUMPS,KSB PUMPS LTD.,08/25/2015,591,606,550.15,580.9,4021,1871
KSCL,KAVERI SEED COMPANY LIMITED,08/25/2015,423.1,459.55,401.25,448.6,954852,296
751
KSERASERA,K SERA SERA LTD,08/25/2015,0.25,0.25,0.2,0.25,243649,193231
KSK,KSK ENERGY VENTURES LTD,08/25/2015,35.65,36.95,31.6,33.65,199871,117289
KSL,KALYANI STEELS LTD,08/25/2015,129,135.9,122.65,133.85,105460,33490
KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,08/25/2015,374.95,386.8,316.65,363.2,1
2386,8893
KTKBANK,KARNATAKA BANK LTD.,08/25/2015,123,124.5,115.6,123.75,2167789,559774
KWALITY,KWALITY DAIRY (I) LTD,08/25/2015,75,77,62,63.9,2249318,1224101
L&TFH,L&T FINANCE HOLDINGS LTD,08/25/2015,61,62.05,58.1,61.75,9506628,5780094
LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,08/25/2015,36,36.9,33.55,35.45,627,533
LAKSHMIEFL,LAKSHMI ENERGY AND FOODS LIMITED,08/25/2015,8.8,9.85,8.6,9.25,69742,4
1405
LAKSHVILAS,LAKSHMI VILAS BANK LTD,08/25/2015,75.9,76.9,71.3,75.9,834480,599635
LAMBODHARA,LAMBODHARA TEXTILES LTD,08/25/2015,824,880,666.5,775.05,33175,8111
LAOPALA,LA OPALA RG LIMITED,08/25/2015,533,559.8,527,555.75,195833,84534
LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,08/25/2015,3380.3,3499.95,3290,3451.35,6621
,5028
LCCINFOTEC,LCC INFOTECH LIMITED,08/25/2015,0.45,0.45,0.45,0.45,500,500
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,08/25/2015,422.8,443,422.15,435.2,11649,99
45
LGBFORGE,LGB FORGE LTD,08/25/2015,6,6.2,5.25,5.95,140321,110930
LIBERTSHOE,LIBERTY SHOES LTD,08/25/2015,206.3,214,187,203.1,118061,48202
LICHSGFIN,LIC HOUSING FINANCE LTD,08/25/2015,435,442,409,434.2,4081167,2040494
LICNMFET,LIC NOMURA MF G-sec LT ETF - GO,08/25/2015,14.2,14.2,14.09,14.09,1858,1
858
LINCPEN,LINC PEN & PLASTICS LTD,08/25/2015,155,157,135,147.55,21343,16571
LINDEINDIA,LINDE INDIA LTD,08/25/2015,323.1,329.05,310,318.7,6229,4140
LIQUIDBEES,LIQUID BENCHMARK ETS,08/25/2015,999.99,1000.01,999.99,999.99,649631,6
22981
LITL,LANCO INFRATECH LTD,08/25/2015,2.75,2.9,2.4,2.8,7917788,2813551
LLOYDELENG,LLOYD ELECTRIC & ENGINEERING LTD,08/25/2015,190,204.5,176.55,201,6170
09,309798
LML,LML LTD,08/25/2015,7.4,7.4,6.1,6.9,510143,311705
LOKESHMACH,LOKESH MACHINES LIMITED,08/25/2015,76.5,81.95,68,75.15,101080,39466
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,08/25/2015,13,13,11.5,12.4,27481,16203
LOVABLE,LOVABLE LINGERIE LTD,08/25/2015,255,255,225,242,124850,49824
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY LTD,08/25/2015,3.15,3.2,2.7,2.95,1182
7,9535
LT,LARSEN & TOUBRO LTD.,08/25/2015,1649.95,1665.5,1575,1624.65,3624377,2028161
LUMAXAUTO,LUMAX AUTOMOTIVE SYSTEMS LIMITED,08/25/2015,45.5,52.8,42.05,48.35,1252
21,38639
LUMAXIND,LUMAX INDUSTRIES LTD,08/25/2015,433.25,448,392,426.7,21175,14459
LUMAXTECH,LUMAX AUTO TECHNOLOGIES LIMITED,08/25/2015,247.15,250,220,246.3,50028,
37755
LUPIN,LUPIN LIMITED,08/25/2015,1802.3,1857.6,1715.1,1828.55,1993449,934918
LYCOS,LYCOS INTERNET LTD,08/25/2015,27.45,28.3,24.8,25.9,895209,610973
LYKALABS,LYKA LABS LTD,08/25/2015,69,73.95,64,71.6,378906,189233
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,08/25/2015,80,83,72.2,76,19398,908
M&M,MAHINDRA & MAHINDRA LTD,08/25/2015,1250,1273.95,1226,1250.95,1066691,639553
M&MFIN,M&M FIN. SERVICES LTD,08/25/2015,253.2,260.9,246.4,256.9,965974,410506
M100,MOTILAL OSWAL MOST SHARES M100 ETF GO,08/25/2015,14.94,14.94,12.84,13.4,244
07,16955
M50,MOTILAL OSWAL MOST SHARES M50 ETF,08/25/2015,74.54,81,72.2,75.93,4178,3159
MAANALU,MAAN ALUMINIUM LTD,08/25/2015,29,30.4,28.75,30.4,1513,1413
MADHAV,MADHAV MARBLES AND GRANITES LIMITED,08/25/2015,41.65,46.45,40,44.8,21526,
14561
MADHUCON,MADHUCON PROJECTS LTD.,08/25/2015,57,63.8,51,57.9,275993,128049

MADRASFERT,MADRAS FERTILIZERS LTD,08/25/2015,12.35,12.35,11.1,11.3,18771,15149

MAGMA,MAGMA LEASING LIMITED,08/25/2015,80.8,84,73.45,83.05,53373,33124
MAGNUM,MAGNUM VENTURES LIMITED,08/25/2015,2.6,2.6,2.6,2.6,895,895
MAHABANK,BANK OF MAHARASHTRA,08/25/2015,34.15,34.85,32.5,34,215060,120758
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE LTD,08/25/2015,245.2,260,223.35,255.35,374886,
206236
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS LIMITED,08/25/2015,430,445,414.6,440.2,236
80,16699
MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,08/25/2015,972.05,1047,970,1010.95,12797,121
33
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,08/25/2015,153,157.95,138,145.35,295381,1484
03
MAITHANALL,MAITHAN ALLOYS LTD,08/25/2015,87,92.8,82,85.65,3298,3117
MAJESCO,MAJESCO LTD,08/25/2015,320.15,320.15,320.15,320.15,2691,2691
MALUPAPER,MALU PAPER MILLS LIMITED,08/25/2015,11.25,11.25,10.1,10.4,2854,2850
MANAKALUCO,MANAKSIA ALUMINIUM COMPANY LTD,08/25/2015,4.55,4.75,4.5,4.5,3059,3059
MANAKINDST,MANAKSIA INDUSTRIES LTD,08/25/2015,6.95,6.95,6.95,6.95,300,300
MANAKSIA,MANAKSIA LIMITED,08/25/2015,44.4,49,40.75,46.2,7511,3888
MANAKSTEEL,MANAKSIA STEELS LTD,08/25/2015,7.85,7.85,7.5,7.85,3001,3001
MANALIPETC,MANALI PETROCHEMICAL LTD,08/25/2015,25.8,27.75,23.1,25.95,1539002,597
651
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING LTD,08/25/2015,22.65,23.7,21.1,2
2.55,1702597,1082178
MANDHANA,MANDHANA INDUSTRIES LTD,08/25/2015,248,259,242,247.55,13970,9606
MANGALAM,MANGALAM DRUGS AND ORGANICS LIMITED,08/25/2015,86,91,83.65,84.05,173146
,100277
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS LIMITED,08/25/2015,49.9,50.95,46,49
.6,12241,3576
MANGLMCEM,MANGALAM CEMENT LTD,08/25/2015,216.05,228.4,208.2,215.15,30097,18976
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,08/25/2015,10.4,10.5,10.4,10.5,2245,2045
MANINDS,MAN INDUSTRIES (I) LTD.,08/25/2015,93.9,97.45,81.5,92.1,886284,346447
MANINFRA,MAN INFRACONSTRUCTION LIMITED,08/25/2015,35.9,36,30.75,34.45,468902,213
088
MANPASAND,MANPASAND BEVERAGES LTD,08/25/2015,405,411,381.2,393.9,26202,14008
MANUGRAPH,MANUGRAPH INDIA LIMITED,08/25/2015,30,31.45,29.05,30.25,13018,12790
MARALOVER,MARAL OVERSEAS LTD,08/25/2015,30.7,30.7,26.3,27.65,50601,31252
MARICO,MARICO LIMITED,08/25/2015,400.1,405,383.05,399.05,774450,535778
MARKSANS,MARKSANS PHARMA LIMITED,08/25/2015,85,90,77.8,87.55,8503638,3084401
MARUTI,MARUTI UDYOG LTD.,08/25/2015,4299,4369,4062.1,4199,915511,411279
MASTEK,MASTEK LTD,08/25/2015,158,165.05,149.05,157.25,341923,113589
MAWANASUG,MAWANA SUGARS LIMITED,08/25/2015,6.6,6.9,5.7,6.6,3671,3442
MAX,MAX INDIA LTD,08/25/2015,509,534,496.8,514.3,380133,278402
MAXWELL,MAXWELL APPAREL IND. LTD.,08/25/2015,51,53,42.1,49.35,627135,214578
MAYURUNIQ,MAYUR UNIQUOTERS LTD,08/25/2015,395.4,420,395.4,416.6,71403,55613
MBECL,MCNALLY BHARAT ENGINEERING COMPANY LIMITED,08/25/2015,93.2,95.1,91.55,93.5
,167280,150511
MBLINFRA,MBL INFRASTRUCTURES LTD,08/25/2015,228,231.95,198.2,218.75,36253,24003
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,08/25/2015,22.45,24.9,21.25,22.45,72473,420
09
MCDOWELL-N,MCDOWELL & COMPANY LIMITE,08/25/2015,3178,3275,2970,3210.85,187053,89
170
MCLEODRUSS,MCLEOD RUSSEL INDIA LIMITED,08/25/2015,174,178.6,162.75,170.05,359266
,88037
MCX,MULTI COMMODITY EXCHANGE,08/25/2015,991,1017.45,908.5,998.75,498391,224998
MEGASOFT,MEGASOFT LIMITED,08/25/2015,5.4,5.65,5.15,5.65,15034,9639
MEGH,MEGHMANI ORGANICS LIMITED,08/25/2015,18.55,19.4,17.35,18.75,1238075,570329
MENONBE,MENON BEARINGS LTD,08/25/2015,51,51.9,41.55,46.95,118689,72599
MEP,MEP INFRASTRUCTURE DEVELOPERS LTD,08/25/2015,43.05,49.75,42,47.55,3074254,16
19224
MERCATOR,MERCATOR LTD,08/25/2015,20.6,20.9,17.6,19.6,1873821,733394

MERCK,MERCK LTD,08/25/2015,770.5,785,713.2,746.25,42830,21837
METALFORGE,METALYST FORGINGS LTD,08/25/2015,62.55,62.55,62.25,62.25,23190,20789
METKORE,METKORE ALLOYS & INDUSTRIES LTD,08/25/2015,2.85,3.05,2.85,3.05,37704,337
05
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA LTD,08/25/2015,290.05,297,271,293.85,855
83,46263
MIC,MIC ELECTRONICS LIMITED,08/25/2015,23.55,24,22.55,22.55,1898450,759686
MICROSEC,MICROSEC FINANCIAL SERVICES LTD,08/25/2015,82,83.9,66,77.35,124447,7469
0
MINDACORP,MINDA CORPORATION LTD,08/25/2015,72,74.45,68,71.35,60388,33046
MINDAIND,MINDA INDUSTRIES LIMITED,08/25/2015,505,514.95,491,508.2,4122,2830
MINDTREE,MINDTREE CONSULTING LIMITED,08/25/2015,1325.25,1360,1260,1278.05,231473
,123014
MIRCELECTR,MIRC ELECTRONICS LTD,08/25/2015,14.25,14.55,11.05,13.4,950118,474313
MIRZAINT,MIRZA INTERNATIONAL LIMITED,08/25/2015,105.5,110,95,104.9,1588886,44101
7
MMFL,MM FORGINGS LTD.,08/25/2015,606.05,639.95,606.05,614.85,20975,14723
MMTC,MMTC LTD,08/25/2015,40.7,41.7,38.05,39.95,534146,246900
MOHITIND,MOHIT INDUSTRIES LTD,08/25/2015,44,51,42.6,46.8,25454,5895
MOIL,MOIL LTD,08/25/2015,218.6,218.6,207,207.7,90205,73398
MOLDTKPAC,MOLD-TEK PACKAGING LTD,08/25/2015,209.05,217.1,196,208.3,32761,21647
MONNETISPA,MONNET ISPAT LTD,08/25/2015,29.05,32.4,26,29.9,287297,142656
MONSANTO,MONSANTO INDIA LIMITED,08/25/2015,2738,2780.05,2480.45,2608.45,21117,11
311
MONTECARLO,MONTE CARLO FASHIONS LTD,08/25/2015,443.65,452,422.4,434.1,19425,1380
6
MORARJEE,MORARJEE TEXTILES LTD,08/25/2015,38,40.35,36,39.1,22816,15759
MOREPENLAB,MOREPEN LABORATORIES LTD,08/25/2015,12.9,13.65,11.8,13,1495794,767641
MOSERBAER,MOSER-BAER (I) LTD,08/25/2015,8.85,9.05,7.75,8.9,1192038,632635
MOTHERSUMI,MOTHERSON SUMI SYSTEMS LT,08/25/2015,299.15,305.35,272,296.95,4909730
,2749887
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES LIMITED,08/25/2015,290,301.95,288.1,
296.35,21551,16928
MPHASIS,MPHASIS BFL LTD.,08/25/2015,400,430,391,416.1,141779,88994
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS LIMITED,08/25/2015,804.15,807.05,697.5,781
.3,20143,14481
MRF,MRF LTD,08/25/2015,39880,40250,36679.05,39882.8,30120,4962
MRO-TEK,MRO-TEK LIMITED,08/25/2015,18.8,19,14.4,16.7,31643,18741
MRPL,MRPL,08/25/2015,56.2,56.9,47.45,51.45,2960397,1166936
MSPL,MSP STEEL & POWER LTD.,08/25/2015,11,12,10.65,11.35,17045,12689
MTEDUCARE,MT EDUCARE LTD,08/25/2015,127.8,135.45,122.85,129.55,162734,81809
MTNL,MAHANAGAR TELEPHONE NIGAM,08/25/2015,16,16.35,14.35,15.45,1542640,696051
MUKANDENGG,MUKAND ENGINEERS LIMITED,08/25/2015,28.4,28.4,26.6,26.95,6361,5496
MUKANDLTD,MUKAND LTD.,08/25/2015,36.95,36.95,33.5,34.5,10626,7327
MUKTAARTS,MUKTA ARTS LIMITED,08/25/2015,35.75,36,32.6,32.6,12350,11181
MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,08/25/2015,73.85,73.85,67.5,69.85,60194,
34094
MUNJALSHOW,MUNJAL SHOWA LTD,08/25/2015,178.9,179,154.1,169.65,60344,34557
MURUDCERA,MURUDESHWAR CERAMICS LTD,08/25/2015,19.1,20,18.25,19.2,50442,36172
MUTHOOTCAP,MUTHOOT CAPITAL SERVICES LTD,08/25/2015,136.5,148.95,136.5,142.2,684,
414
MUTHOOTFIN,MUTHOOT FINANCE LTD,08/25/2015,165.25,170,162.35,165.2,104507,69746
MVL,MVL LTD,08/25/2015,0.35,0.35,0.3,0.35,313752,313752
MYSOREBANK,STATE BANK OF MYSORE,08/25/2015,428.2,444,412.65,431.65,8045,4643
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF -GO,08/25/2015,277.79,277.9,261.1,
265.18,2708,2126
NAGAROIL,NAGARJUNA OIL REFINERY,08/25/2015,4.65,4.95,4.2,4.75,1140508,686941
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE LIMITED,08/25/2015,13.6,15,13.6,14.
9,2400,1472
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,08/25/2015,27.1,27.1,27.1,27.1,4080,4080

NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES LTD,08/25/2015,66.3,69.9,65,69.6,1

965,1324
NAHARINDUS,NAHAR INDS ENT LTD,08/25/2015,53,53,46.35,50.5,4420,3021
NAHARPOLY,NAHAR POLY FILMS LTD,08/25/2015,30.5,35.75,30.5,33.2,4936,3991
NAHARSPING,NAHAR SPINNING MILLS LIMITED,08/25/2015,107,115,101.55,112.15,71062,2
5945
NAKODA,NAKODA LTD,08/25/2015,0.25,0.3,0.25,0.25,473899,150460
NATCOPHARM,NATCO PHARMA LTD.,08/25/2015,2083,2160.5,1962.45,2143.9,109088,46753
NATHBIOGEN,NATH BIO-GENES (INDIA) LTD,08/25/2015,80,99.8,78.1,85.1,8666,5353
NATIONALUM,NATIONAL ALUMINIUM CO LTD,08/25/2015,30,30,28,29.3,896902,563696
NATNLSTEEL,NATIONAL STEEL & AGRO IND,08/25/2015,13.3,14.25,13.3,13.9,11265,11265
NAUKRI,INFO EDGE (I) LTD,08/25/2015,775,792.9,733.9,749.05,88420,74121
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL LIMITED,08/25/2015,1150,1196,999.95,1162
.3,15660,9601
NAVNETEDUL,NAVNEET EDUCATION LTD,08/25/2015,91.6,93.55,88.05,92.35,90744,78288
NBCC,NATIONAL BUILDINGS LTD,08/25/2015,922,940,811.25,918.9,708532,224341
NBVENTURES,NAVA BHARAT VENTURES LIMI,08/25/2015,140.8,142,130.8,137.75,16733,953
3
NCC,NCC LTD,08/25/2015,71,72.3,64.3,69.5,3224384,1844487
NCLIND,NCL INDUSTRIES LIMITED,08/25/2015,86.9,91.5,77.1,88,429923,197393
NCOPPER,NISSAN COPPER LIMITED,08/25/2015,1.6,1.65,1.6,1.65,1000,1000
NDL,NANDAN DENIM LTD,08/25/2015,113.25,120.6,92.4,111.35,342428,101126
NDTV,NDTV LTD,08/25/2015,93.7,96,77,88.7,270473,86177
NECLIFE,NECTAR LIFESCIENCES LIMITED,08/25/2015,38.6,39.25,34.45,38.25,1811669,59
0928
NELCAST,NELCAST LIMITED,08/25/2015,48.55,52.05,42,46.05,124882,63483
NELCO,NELCO LIMITED,08/25/2015,61.45,64,55,58.1,64724,35904
NEPCMICON,NEPC INDIA LTD,08/25/2015,1.9,1.95,1.85,1.9,7454,7454
NESCO,NESCO LTD,08/25/2015,1362.05,1398,1220,1347.95,3088,2236
NESTLEIND,NESTLE INDIA LTD,08/25/2015,6094.95,6220.8,6029,6163.4,50568,28728
NET4,NET 4 INDIA LTD,08/25/2015,2.7,2.7,2.7,2.7,10,10
NETWORK18,NETWORK 18 FINCAP LIMITED,08/25/2015,50.25,52.4,47.05,48.1,1224206,729
118
NEULANDLAB,NEULAND LABORATORIES LTD,08/25/2015,520,558,479.95,545,43813,26766
NEXTMEDIA,NEXT MEDIAWORKS LTD,08/25/2015,11.5,11.95,10.25,11.7,66694,50030
NEYVELILIG,NEYVELI LIGNITE CORPORATI,08/25/2015,74,74.7,69.15,73.1,109741,64966
NFL,NATIONAL FERTILIZERS LIMITED,08/25/2015,23.4,23.85,21.95,23.6,131401,70538
NGCT,NORTHGATE COM TECH LTD,08/25/2015,1.9,1.9,1.9,1.9,500,500
NHPC,NHPC LTD,08/25/2015,16.2,16.6,15.55,16.35,6327366,2657109
NIBL,NRB INDUSTRIAL BEARINGS LTD,08/25/2015,52.55,57.8,49.6,53,38555,32621
NIFTYBEES,NIFTY BMARK EXCH. TRD FND,08/25/2015,810,814,777,799.26,349948,223529
NIFTYEES,EDELWEISS MF - EDELWEISS ETS - NIFTY (NIFTY EES),08/25/2015,7900,8000,7
900,8000,22,22
NIITLTD,NIIT LIMITED,08/25/2015,73.75,74.75,72.95,72.95,1479498,653437
NIITTECH,NIIT TECHNOLOGIES LTD,08/25/2015,462.5,467.35,405.1,435.45,196560,10842
6
NILAINFRA,NILA INFRASTRUCTURES LTD,08/25/2015,9.35,10.05,8.05,9.45,221838,113810
NILKAMAL,NILKAMAL LIMITED,08/25/2015,913,935,803,857.45,158763,40470
NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,08/25/2015,1123,1145,1008.95,1027.2,18626
,6938
NIRVIKARA,NIRVIKARA PAPER MILLS LTD,08/25/2015,34.55,34.55,32,33.35,99631,88384
NITCO,NITCO TILES LIMITED,08/25/2015,34.9,35,31.2,31.2,271151,144357
NITESHEST,NITESH ESTATES LTD,08/25/2015,14.45,15.1,13.2,14.35,208575,125603
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES LIMITED,08/25/2015,44,44.75,39.7,40.7
5,786376,354644
NITINSPIN,NITIN SPINNERS LIMITED,08/25/2015,68.4,68.9,68.4,68.4,80562,48963
NMDC,NMDC LTD,08/25/2015,95,95.45,90.1,92.95,2926199,1288400
NOCIL,NOCIL,08/25/2015,38.55,40.95,36.4,40.65,1734041,866968
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,08/25/2015,23.8,24.85,23.1,23.6,335559,1
71489

NRBBEARING,NRB BEARING LIMITED,08/25/2015,112,121,111.5,114.15,90560,63517

NSIL,NALWA SONS INVESTMENTS LIMITED,08/25/2015,611,611,600,610,346,246
NTPC,NTPC LTD,08/25/2015,118,122.4,107.1,119.15,10368383,5693238
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,08/25/2015,244,253,222,241.8,138473,36960
NUTEK,NU TEK INDIA LTD,08/25/2015,0.45,0.55,0.45,0.5,77421,54105
OBEROIRLTY,OBEROI REALTY LTD,08/25/2015,221.75,228,210.05,216.85,673402,574243
OCL,OCL INDIA LTD,08/25/2015,495.55,509.8,470,505,5957,3815
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE LTD,08/25/2015,4150,4195.7,3900,4100.2,8
4840,41452
OIL,OIL INDIA LTD,08/25/2015,435,450,424.4,443.05,370201,249773
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,08/25/2015,27.15,28.65,27.15,28,24531,22494
OISL,OCL IRON AND STEEL LTD,08/25/2015,18.8,20.25,18.8,19.95,190650,132659
OMAXAUTO,OMAX AUTOS LTD,08/25/2015,45,46.5,42,44.85,23790,16073
OMAXE,OMAXE LIMITED,08/25/2015,133.5,133.5,131.6,132.1,291922,44448
OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,08/25/2015,174,177,155.5,164.15,225124,
115371
OMMETALS,OM METALS INFRAPRO LTD,08/25/2015,41.05,44.6,38.7,43.5,177617,131594
OMNITECH,OMNITECH INFOSOLUTIONS LIMITED,08/25/2015,4,4,4,4,461,461
ONELIFECAP,ONELIFE CAP ADVISORS LTD,08/25/2015,30.15,30.5,26.8,27.05,82365,42423
ONGC,OIL AND NATURAL GAS CORP.,08/25/2015,230.75,235.45,224.25,230.65,7242110,41
11948
ONMOBILE,ONMOBILE GLOBAL LTD,08/25/2015,78.75,81.05,68.3,79.15,1337314,544962
ONWARDTEC,ONWARD TECHNOLOGIES LTD,08/25/2015,71,71,56.05,63.7,8131,4578
OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,08/25/2015,17.15,17.5,15.7,16.6,1042189
,552558
ORBITCORP,ORBIT CORPORATION LIMITED,08/25/2015,6.45,7,5.1,6,1520642,841546
ORBTEXP,ORBIT EXPORTS LTD,08/25/2015,401.15,401.4,360.25,374.85,35765,27252
ORCHIDCHEM,ORCHID CHEMICALS LTD,08/25/2015,56.5,58.9,51,55.95,902165,266853
ORICONENT,ORICON ENTERPRISES LTD,08/25/2015,48.5,49.3,40.5,43.15,187903,105404
ORIENTABRA,ORIENT ABRASIVE LTD,08/25/2015,27.1,27.4,27.1,27.3,105539,102926
ORIENTBANK,ORIENTAL BANK OF COMMERCE,08/25/2015,140,141.65,125.1,133.9,6385833,1
968752
ORIENTBELL,ORIENT BELL LTD,08/25/2015,128.9,128.9,111,121.55,44582,24280
ORIENTCEM,ORIENT CEMENT LTD,08/25/2015,166,169.75,152.2,162.45,176056,108424
ORIENTHOT,ORIENTAL HOTELS LTD,08/25/2015,19.2,22,18.65,21.55,14402,9322
ORIENTPPR,ORIENT PAPER & INDUSTRIES LTD,08/25/2015,27.4,27.55,24.8,26.3,744654,4
04979
ORIENTREF,ORIENT REFRACTORIES LTD,08/25/2015,80.2,85.15,80.2,83.5,67484,62796
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY LTD,08/25/2015,2006.5,2250,20
00,2142.85,11616,4700
ORTEL,ORTEL COMMUNICATIONS LTD,08/25/2015,202.65,212,200,206.9,11110,9873
ORTINLABSS,ORTIN LABORATORIES LTD,08/25/2015,14.3,14.35,13.05,13.1,48603,48603
OUDHSUG,OUDH SUGAR MILLS LTD,08/25/2015,17.5,18.4,17.5,18.4,2728,2378
PAEL,PAE LIMITED,08/25/2015,13.85,14.9,12.25,12.65,1736,1627
PAGEIND,PAGE INDUSTRIES LIMITED,08/25/2015,13600,13945.55,13050.9,13800.15,32260
,18270
PANACEABIO,PANACEA BIOTEC LTD,08/25/2015,129.2,134.05,120.55,129.25,18758,10892
PANAMAPET,PANAMA PETROCHEM LTD,08/25/2015,70,72.9,67,70.8,742,667
PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,08/25/2015,12.1,12.1,11.5,11.55,36337,232
76
PAPERPROD,THE PAPER PRODUCTS LTD,08/25/2015,251,264,240.1,259.7,58374,40224
PARABDRUGS,PARABOLIC DRUGS LTD,08/25/2015,8.5,8.8,7.5,8.35,133070,98389
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,08/25/2015,1.9,2.15,1.9,1.9,84694,84333
PARAPRINT,PARAMOUNT PRINTPACK LTD,08/25/2015,0.8,0.8,0.8,0.8,11600,11600
PARASPETRO,PARAS PETROFILS LTD,08/25/2015,0.25,0.3,0.25,0.25,40024,40024
PARRYSUGAR,PARRYS SUGAR INDUSTRIES LTD,08/25/2015,15,16.25,15,15.65,5145,3925
PARSVNATH,PARSVNATH DEVELOPER LTD,08/25/2015,17.5,18.3,17.1,17.95,194985,110205
PATELENG,PATEL ENGINEERING LIMITED,08/25/2015,67.3,69.9,61,68.35,351178,260688
PATINTLOG,PATEL INTEGRATED LOGISTICS LIMITED,08/25/2015,74.55,78,65,72.45,128368
,68115

PATSPINLTD,PATSPIN INDIA LTD,08/25/2015,8.8,8.8,8.8,8.8,26,26

PBAINFRA,PBA INFRASTRUCTURE LIMITED,08/25/2015,12.2,12.95,10.65,11.35,13734,8279
PCJEWELLER,PC JEWELLER LTD,08/25/2015,360.9,366.8,303,311.85,706843,415393
PDPL,PARENTERAL DRUGS (INDIA) LTD,08/25/2015,26.15,27.75,25,27.4,9182,7731
PDSMFL,PDS MULTINATIONAL FASHIONS LTD,08/25/2015,234,240.5,222,237.9,6833,6032
PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS LTD,08/25/2015,28,28.95,26.05,28.85,10104
,8030
PEARLPOLY,PEARL POLYMERS LTD,08/25/2015,16.2,16.95,16.2,16.35,1071,971
PEL,PIRAMAL ENTERPRISES LTD,08/25/2015,886,910.05,862.05,874.6,132528,88753
PENIND,PENNAR INDUSTRIES LTD,08/25/2015,53.5,53.5,45.4,48.3,949018,425865
PENINLAND,PENINSULA LAND LIMITED,08/25/2015,23.25,24.5,22.4,23.1,80383,58528
PERSISTENT,PERSISTENT SYSTEMS LTD,08/25/2015,679.85,692.45,639,663.55,93313,5528
5
PETRONENGG,PETRON ENGINEERING CONSTRUCTION LTD.,08/25/2015,210.7,231.75,171,193,
4996,2091
PETRONET,PETRONET LNG LIMITED,08/25/2015,171,179.7,169.8,178.2,630380,329547
PFC,POWER FINANCE CORPORATION LIMITED,08/25/2015,199,215.2,185.5,213.35,2993731,
1158830
PFIZER,PFIZER LTD,08/25/2015,2200,2300.05,2080,2221.85,24139,13255
PFOCUS,PRIME FOCUS LIMITED,08/25/2015,47.8,47.8,39.1,40.5,62987,42633
PFRL,PANTALOONS FASHION & RETAIL LTD,08/25/2015,188.15,196.7,176.65,193.65,92465
,66430
PFS,PTC INDIA FINANCIAL SERVICES LTD,08/25/2015,40,42.3,37.7,41.05,1823677,98242
0
PGEL,PG ELECTROPLAST LTD,08/25/2015,138,138,105,117.35,22945,14115
PGHH,P&G HYGIENE & HEALTH CARE,08/25/2015,6100,6200,5950,6042.5,11694,9225
PGIL,PEARL GLOBAL INDUSTRIES LTD,08/25/2015,212.2,220,195,214.9,7929,6197
PHILIPCARB,PHILIPS CARBON BLACK LTD.,08/25/2015,113.05,117.8,106,113.7,65622,345
20
PHOENIXLL,PHOENIX LAMPS LTD,08/25/2015,103.55,107.9,94.9,101.2,60577,34926
PHOENIXLTD,THE PHOENIX MILLS LIMITED,08/25/2015,331,349,317.05,330,4396,4262
PIDILITIND,PIDILITE INDUSTRIES LTD,08/25/2015,551,557.8,507.3,540.85,603460,2805
46
PIIND,PI INDUSTRIES LTD,08/25/2015,626.35,677.1,596.65,663.5,189160,131743
PILIND,PEACOCK INDUSTRIES LTD,08/25/2015,17.3,18,15.1,16.6,18122,7180
PIONDIST,PIONEER DISTILLERIES LTD,08/25/2015,77,79,75,79,930,520
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,08/25/2015,31.35,31.35,26.4,29.55,27896,
21446
PIPAVAVDOC,PIPAVAV DEF & OFFSHR ENG LTD,08/25/2015,57.3,57.8,51.3,55.75,1072110,
749709
PIRPHYTO,PIRAMAL PHYTOCARE LTD,08/25/2015,54.45,57.4,49,51.25,66693,43427
PITTILAM,PITTI LAMINATIONS LIMITED,08/25/2015,58,62,55.2,58.1,67700,39504
PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,08/25/2015,309.1,329,301.25,320.8,17195,12
669
PLETHICO,PLETHICO PHARMACE LIMITED,08/25/2015,26.2,26.2,25.7,25.75,15221,15221
PNB,PUNJAB NATIONAL BANK,08/25/2015,147.8,147.8,137.7,144.15,6205792,1081850
PNBGILTS,PNB GILTS LIMITED,08/25/2015,26.65,27.1,23.6,26.15,213750,138187
PNC,PRITISH NANDY COMMUNICATI,08/25/2015,14.9,15.95,14.55,15.4,34049,33830
PNCINFRA,PNC INFRATECH LTD,08/25/2015,445,453,408,440.95,93408,52817
POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,08/25/2015,18.4,18.4,17.05,17.05,34701,25
564
POLARIS,POLARIS SOFTWARE LAB LTD,08/25/2015,167.8,170,147.4,169.25,1202158,67378
0
POLYMED,POLY MEDICURE LTD,08/25/2015,410,428,398.75,411.75,8387,4557
POLYPLEX,POLYPLEX CORPORATION LTD,08/25/2015,211.15,219.9,187,214.65,54683,30443
PONNIERODE,PONNIE SUGARS (ERODE) LTD,08/25/2015,145.25,168.15,130,130.7,727,574
POWERGRID,POWER GRID CORPORATION OF INDIA LIMITED,08/25/2015,131,133.65,125.15,1
28.6,6951104,4630573
PPAP,PRECISION PIPES AND PROFILES COMPANY LIMITED,08/25/2015,115.2,121.8,106,116
.4,29007,23875

PRADIP,PRADIP OVERSEAS LTD,08/25/2015,1.5,1.5,1.4,1.4,15399,14399

PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,08/25/2015,6.6,6.95,5.65,6.5,27874,180
12
PRAJIND,PRAJ INDUSTRIES LTD,08/25/2015,81,81.7,68.8,79.35,1432058,551357
PRAKASH,PRAKASH INDUSTRIES LTD,08/25/2015,24.6,26.4,23.1,25.7,395455,244198
PRAKASHCON,PRAKASH CONSTROWELL LTD,08/25/2015,1.85,1.85,1.85,1.85,47973,47973
PRAKASHSTL,PRAKASH STEELAGE LTD,08/25/2015,105.1,112,103.5,109.85,16355,768
PRATIBHA,PRATIBHA INDUSTRIES LIMITED,08/25/2015,39.95,41.4,36,38.7,342830,187724
PRECOT,PRECOT MILLS LTD,08/25/2015,58.05,61.9,58.05,61.9,566,408
PRECWIRE,PRECISION WIRES INDIA LTD,08/25/2015,136,136,123.1,129.6,8156,4351
PREMIER,PREMIER LIMITED,08/25/2015,44.5,44.5,37.15,40.75,42412,33673
PRESSMN,PRESSMAN ADVERTISING LTD,08/25/2015,32.5,32.9,28.5,31.7,36865,17820
PRESTIGE,PRESTIGE ESTATE LTD,08/25/2015,185,197.9,185,194.4,1734513,1635206
PRICOL,PRICOL LIMITED,08/25/2015,31.5,31.95,29,30.1,395798,223459
PRIMESECU,PRIME SECURITIES LIMITED,08/25/2015,4.3,5.25,4.1,4.4,5303,4731
PRISMCEM,PRISM CEMENTS LTD,08/25/2015,88.75,94,83,91.95,261251,122429
PROVOGE,PROVOGUE (INDIA) LIMITED,08/25/2015,5.1,5.65,4.95,5.25,89636,71956
PROZONINTU,PROZONE INTU PROPERTIES LTD,08/25/2015,26.4,26.45,22,24.6,180988,1134
40
PSB,PUNJAB & SIND BANK,08/25/2015,39.95,40.9,35.05,38.7,209094,93949
PSL,PSL LIMITED,08/25/2015,8,8,7.35,7.5,67675,51150
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED SCHEME,08/25/2015,382,382,343,357.
5,2509,2100
PTC,PTC INDIA LIMITED,08/25/2015,56,56.1,50.05,52,3891455,1772416
PTL,PTL ENTERPRISES LIMITED,08/25/2015,43,46.45,42.45,43.45,20437,18176
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION LIMITED,08/25/2015,183.85,196.5,17
4.05,184.6,66427,33946
PUNJLLOYD,PUNJ LLOYD LTD,08/25/2015,24,24.5,21,23.2,1767662,775232
PURVA,PURAVANKARA PROJECTS LIMITED,08/25/2015,65.6,67.3,56.8,61.95,85774,45617
PVP,PVP VENTURES LTD,08/25/2015,5.8,5.85,4.9,5.4,211916,130445
PVR,PVR LIMITED,08/25/2015,780,790.3,761.6,782.5,433205,288853
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND (ETF),08/25/2015,1235,1241,122
2,1232.4,741,516
QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND (ETF),08/25/2015,995,995,819.8,8
31.9,167,155
RADICO,RADICO KHAITAN LTD,08/25/2015,89.15,92.35,83,88.95,223974,102432
RAIN,RAIN INDUSTRIES LTD,08/25/2015,39.95,40.25,36.4,39.75,332302,182409
RAINBOWPAP,RAINBOW PAPERS LIMITED,08/25/2015,54,59.7,47.95,57.7,3488,3099
RAIREKMOH,RAISAHEB RECKHCHAND MOHOTA SPINNING & WEAVING MILLS LTD,08/25/2015,212
.05,214.9,184,211.25,27645,8778
RAJESHEXPO,RAJESH EXPORTS LTD.,08/25/2015,477.15,518.8,420,510.1,1433513,203755
RAJOIL,RAJ OIL MILLS LTD,08/25/2015,1.15,1.15,1.15,1.15,23163,23163
RAJRAYON,RAJ RAYON LIMITED,08/25/2015,0.45,0.55,0.45,0.45,12096,11317
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,08/25/2015,15.25,17.5,15.2,17.35,5611
,4720
RAJTV,RAJ TELEVISION NETWORK LIMITED,08/25/2015,57.8,57.8,57.8,57.8,921,921
RALLIS,RALLIS INDIA LTD,08/25/2015,220.85,220.85,203.15,212.15,169828,93753
RAMANEWS,RAMA NEWSPRI & PAPER LTD,08/25/2015,11.15,11.8,11.1,11.65,43895,38326
RAMASTEEL,RAMA STEEL TUBES LTD,08/25/2015,650,670,650,670,1150,1150
RAMCOCEM,THE RAMCO CEMENTS LTD,08/25/2015,334.25,349.4,323,340.8,194900,166927
RAMCOIND,RAMCO INDUSTRIES LTD,08/25/2015,116.6,117.9,103.55,112.55,300911,100612
RAMCOSYS,RAMCO SYSTEMS LTD,08/25/2015,806,809,636,715.4,82792,41561
RAMKY,RAMKY INFRASTRUCTURE LIMITED,08/25/2015,27.35,27.5,24.75,26.6,25343,16287
RAMSARUP,RAMSARUP INDUSTRIES LIMITED,08/25/2015,1.9,1.9,1.9,1.9,520,520
RANASUG,RANA SUGARS LTD,08/25/2015,2.3,2.3,2.1,2.25,126969,95963
RANEENGINE,RANE ENGINE VALVE LTD,08/25/2015,500,507,500,500.25,745,744
RANEHOLDIN,RANE HOLDINGS LIMITED,08/25/2015,597,669,570,647.05,5591,4559
RASOYPR,RASOYA PROTEINS LTD,08/25/2015,0.25,0.25,0.2,0.25,8507202,7452221
RATNAMANI,RATNAMANI METALS & TUBES LIMITED,08/25/2015,589.2,612,566,597.6,11700,
9689

RAYMOND,RAYMOND LTD,08/25/2015,400,411,369.15,386.75,183124,106221
RBL,RANE BRAKE LINING LTD,08/25/2015,309.65,310,285,295.5,1353,1034
RCF,RASHTRIYA CHEMICALS & FER,08/25/2015,45.9,46.85,41.45,43.6,1143695,478957
RCOM,RELIANCE COMMUNICATION VENTURES LTD,08/25/2015,51.4,53.45,45.5,50.6,1407045
4,2356681
RECLTD,RURAL ELECTRIFICATION CORPORATION LTD,08/25/2015,225.9,238.95,211.2,233.8
,4571984,2533625
REDINGTON,REDINGTON (INDIA) LIMITED,08/25/2015,119.4,119.4,105.5,111,671319,4718
85
REFEX,REFEX REFRIGERANTS LTD,08/25/2015,9.3,9.3,8.65,8.65,5568,4068
REGENCERAM,REGENCY CERAMICS LTD.,08/25/2015,3,3,2.95,3,4404,4404
REIAGROLTD,REI AGRO LIMITED,08/25/2015,0.45,0.45,0.4,0.45,1079999,795021
REISIXTEN,REI SIX TEN RETAIL LTD,08/25/2015,0.3,0.35,0.3,0.35,16000,16000
RELAXO,RELAXO FOOT LTD,08/25/2015,507.05,513.8,450,481.15,70795,55353
RELBANK,RELIANCE MUTUAL FUND -BANKING EXCHANGE TRADED FUND (ETF),08/25/2015,1859
.8,1876,1820,1871.37,25,18
RELCAPITAL,RELIANCE CAPITAL LTD,08/25/2015,295,295.7,246.35,282.25,4662143,83826
1
RELCNX100,R* SHARES CNX 100 FUND - RELIANCE MUTUAL FUND,08/25/2015,88.5,88.5,80.
11,80.11,116,58
RELCONS,R*SHARES CONSUMPTION FUND - RELIANCE MF,08/25/2015,33.01,36.59,33,36.59,
200,100
RELDIVOPP,RELIANCE MF - R*SHARES DIVIDEND OPPORTUNITIES FUND - RSDOETF,08/25/201
5,19.9,19.9,18.3,18.31,1078,1032
RELGOLD,RELIANCE MUTUAL FUND - GOLD EXCHANGE TRADED FUND,08/25/2015,2380.05,2405
,2360,2366.5,3492,2427
RELGRNIFTY,RELIGARE MF - NIFTY ETF,08/25/2015,779.8,779.8,774.95,774.95,10,10
RELIANCE,RELIANCE INDUSTRIES LTD,08/25/2015,840.85,860.65,823.2,848.15,11315843,
7999100
RELIGARE,RELIGARE ENTERPRISES LIMITED,08/25/2015,295.95,316,274.95,311.25,13472,
10379
RELIGAREGO,RELIGARE GOLD EXCHANGE TRADED FUND,08/25/2015,2416,2545,2416,2430.25,
352,132
RELINFRA,RELIANCE INFRASTRUCTURE LTD,08/25/2015,307,314.55,281.55,309.55,4253641
,857008
RELNIFTY,RELIANCE MUTUAL FUND - R* SHARES NIFTY ETF - DIVIDEND PAYOUT,08/25/2015
,80.97,81,79.16,81,433,421
RELNV20,RELIANCE MUTUAL FUND - R*SHARES NV20 ETF,08/25/2015,375,375,374.95,374.9
5,256,256
REMSONSIND,REMSONS INDUSTRIES LTD,08/25/2015,38.5,38.5,38.5,38.5,60,60
RENUKA,SHREE RENUKA SUGARS LTD,08/25/2015,7.4,7.6,7.05,7.4,2670708,1295269
REPCOHOME,REPCO HOME FINANCE LTD,08/25/2015,677,694,640.05,680.5,149862,103286
REPRO,REPRO INDIA LIMITED,08/25/2015,416.05,430,387.95,412,10848,5154
RESPONIND,RESPONSIVE INDUSTRIES LTD,08/25/2015,83,86,77,81.7,5041,3361
REVATHI,REVATHI EQUIPMENT LIMITED,08/25/2015,613.05,639.8,578.65,618.4,1691,1194
RICOAUTO,RICO AUTO INDUSTRIES LTD,08/25/2015,46.3,47.8,43.5,46.25,834742,511341
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE LIMITED,08/25/2015,323.3,325,295.1,315.9
5,154412,36428
RJL,RENAISSANCE JEWELLERY LIMITED,08/25/2015,69.1,71.1,66.5,70,13679,9687
RKDL,RAVI KUMAR DISTILLERIES LTD,08/25/2015,5.8,5.8,5,5.5,36018,21050
RKFORGE,RAMKRISHNA FORGINGS LTD,08/25/2015,635,649.6,560,625.2,127582,95725
RMCL,RADHA MADHAV CORPORATION LIMITED,08/25/2015,30.05,31.6,26.3,29.2,313143,189
156
RML,RANE (MADRAS) LIMITED,08/25/2015,310.55,322,303.05,315.15,8761,7409
RMMIL,RESURGERE MINES & MINERALS INDIA LTD,08/25/2015,0.8,0.85,0.8,0.85,62903,54
900
ROHITFERRO,ROHIT FERRO-TECH LIMITED,08/25/2015,6.1,6.25,5.6,5.8,62764,42646
ROHLTD,ROYAL ORCHID HOTELS LTD,08/25/2015,46.25,47,44.05,45.1,9923,7927
ROLTA,ROLTA INDIA LTD,08/25/2015,93.9,94.4,84.2,89.4,1047603,444737
ROSSELLIND,ROSSELL INDIA LTD,08/25/2015,95,95,85,93.05,6130,3030

RPGLIFE,RPG LIFE SCIENCES LTD,08/25/2015,145.2,156,142,150.8,206894,159769

RPOWER,RELIANCE POWER LTD,08/25/2015,36.9,37.2,33.1,35.95,9370306,2999692
RPPINFRA,R.P.P INFRA PROJECTS LTD,08/25/2015,104,105.2,87,99.25,48918,16322
RSSOFTWARE,R. S. SOFTWARE (INDIA) LIMITED,08/25/2015,148.5,155,133,139.45,278926
,130852
RSWM,RSWM LIMITED,08/25/2015,285.4,304.4,270,287.95,109417,61985
RSYSTEMS,R SYS INTERNATIONAL LTD,08/25/2015,64.5,69.8,62.05,65.2,29269,16663
RTNINFRA,RATTANINDIA INFRASTRUCTURE LIMITED,08/25/2015,2,2.1,2,2.05,1193561,9699
96
RTNPOWER,RATTANINDIA POWER LIMITED,08/25/2015,6.25,6.6,6.1,6.5,2351827,1524419
RUBYMILLS,THE RUBY MILLS LTD,08/25/2015,346.9,365.35,310,359.95,12501,7427
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,08/25/2015,6.85,7.5,6.85,7,2905,2905
RUCHIRA,RUCHIRA PAPERS LIMITED,08/25/2015,41,42.9,37.6,42.2,124056,61195
RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,08/25/2015,30.6,33,29.4,30.85,109211,73005
RUPA,RUPA & COMPANY LTD,08/25/2015,313.5,339.5,310,325.4,8577,4990
RUSHIL,RUSHIL DECOR LTD,08/25/2015,134,135.1,120.3,120.65,47042,24403
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK LIMITED,08/25/2015,283,313,253.95
,287.9,15599,2755
SADBHAV,SADBHAV ENGINEERING LIMITED,08/25/2015,318,318,283,307.75,826524,731374
SAGCEM,SAGAR CEMENTS LIMITED,08/25/2015,332.5,384,327.5,379.85,6546,4677
SAIL,STEEL AUTHORITY OF INDIA,08/25/2015,50.65,51.8,47.1,50.95,4660436,1406514
SAKHTISUG,SAKTHI SUGARS LTD,08/25/2015,15,15.35,14.1,14.9,37275,21625
SAKSOFT,SAKSOFT LIMITED,08/25/2015,158.8,158.8,127,141.8,4697,2166
SAKUMA,SAKUMA EXPORTS LIMITED,08/25/2015,40.45,40.45,33,36,12830,7691
SALORAINTL,SALORA INTERNATIONAL LTD,08/25/2015,43,46.95,43,45,1130,1124
SALSTEEL,S.A.L. STEEL LTD.,08/25/2015,1.85,1.9,1.6,1.8,6024,5174
SAMBHAAV,SAMBHAAV MEDIA LIMITED,08/25/2015,3.75,3.85,3.75,3.75,4305,4305
SANDESH,THE SANDESH LIMITED,08/25/2015,682,714,624,677.85,3262,1666
SANGAMIND,SANGAM (INDIA) LTD,08/25/2015,201.1,218,187.65,203.75,94598,50377
SANGHIIND,SANGHI INDUSTRIES LTD,08/25/2015,46,51.8,44.55,49.1,226955,190716
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING LTD,08/25/2015,48.65,50.6,46.05,47.45
,35524,19904
SANGHVIMOV,SANGHVI MOVERS LIMITED,08/25/2015,332,354.6,303,322.95,44372,25414
SANOFI,SANOFI INDIA LTD,08/25/2015,4000,4019.8,3762.5,3991.15,16433,11908
SANWARIA,SANWARIA AGRO OILS LIMITED,08/25/2015,6.65,6.65,6.35,6.35,25795,19695
SARDAEN,SARDA ENERGY & MINERALS LTD,08/25/2015,99,101,89,97.65,49424,31608
SAREGAMA,SAREGAMA INDIA LIMITED,08/25/2015,350,350,309,315.45,76650,27919
SARLAPOLY,SARLA PERFORMANCE FIBERS LIMITED,08/25/2015,559,569.8,465,512.35,6186,
2510
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES LIMITED,08/25/2015,256,257.95,228.95,24
6.65,37748,16467
SATHAISPAT,SATHAVAHANA ISPAT LIMITED,08/25/2015,34.25,37,32,37,27289,23222
SBBJ,STATE BANK OF BIK & JAIPU,08/25/2015,484.05,508.7,484,498.3,23754,16288
SBIGETS,SBI MF-SBI GOLD ETS-GO,08/25/2015,2503.1,2515,2460,2482.15,6272,3765
SBIN,STATE BANK OF INDIA,08/25/2015,250,254.8,240,253.35,23492839,7841098
SBT,STATE BANK OF TRAVANCORE,08/25/2015,405,405,390,402.7,22237,16963
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,08/25/2015,184.5,189.9,166.05,178.7,201788,86
277
SCI,SHIPPING CORP OF INDIA LT,08/25/2015,68.05,71.8,59.65,69.65,2378760,820796
SDBL,SOM DISTILLERIES & BREWERIES LTD,08/25/2015,200,207.55,180,191.5,21724,1308
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION LIMITED,08/25/2015,1
07,109.5,105,109.05,71146,58282
SEINV,S.E. INVESTMENTS LIMITED,08/25/2015,271.8,272,260,265,1088,870
SELAN,SELAN EXPLO. TECH LTD,08/25/2015,220,248.7,207.1,221.05,43946,18840
SELMCL,SEL MANUFACTURING COMPANY LIMITED,08/25/2015,3.3,3.55,3.05,3.25,489221,22
0474
SEPOWER,S.E. POWER LTD,08/25/2015,5.05,5.4,4.35,4.95,5308,4702
SERVALL,SERVALAKSHMI PAPER LTD,08/25/2015,2.5,3.35,2.5,3,12359,9647
SESHAPAPER,SESHASAYEE PAPER & BOARDS,08/25/2015,194,195,194,195,102,101
SETFBANK,SBI ETF BANKING,08/25/2015,172,174.95,169.5,174.67,101,99

SETFNIFJR,SBI ETF NIFTY JUNIOR,08/25/2015,195.01,197.55,190.01,197.3,55,55

SETFNIFTY,SBI-ETF NIFTY - SBI MUTUAL FUND,08/25/2015,80,80.5,78,80.1,848,848
SEZAL,SEZAL GLASS LTD,08/25/2015,4.95,5,4.15,5,3318,3060
SFCL,STAR FERRO AND CEMENT LTD,08/25/2015,131.8,136.9,120,129.75,34635,24891
SGJHL,SHREE GANESH JEWELLERY HOUSE LTD,08/25/2015,10.45,10.6,9.75,10.3,32258,185
34
SGL,SHIVALIK GLOBAL LIMITED,08/25/2015,3.3,3.3,3.3,3.3,50,50
SHAHALLOYS,SHAH ALLOYS LIMITED,08/25/2015,4.6,4.6,4.6,4.6,1000,1000
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,08/25/2015,139.75,143.95,124,131.6,66237,32216
SHALPAINTS,SHALIMAR PAINTS LTD,08/25/2015,114,114.8,104.5,110.5,22199,12602
SHANTIGEAR,SHANTHI GEARS LTD,08/25/2015,91,96,87.1,89.9,53359,35984
SHARDACROP,SHARDA CROPCHEM LTD,08/25/2015,285.8,292.95,254,284.35,114043,65602
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,08/2
5/2015,189,197.9,179,197.9,87,86
SHARONBIO,SHARON BIO-MEDICINE LTD,08/25/2015,20,20,18.7,19.1,988680,508838
SHASUNPHAR,SHASUN PHARMACEUTICALS LTD,08/25/2015,361,371.3,296.25,345.45,565829,
239280
SHEMAROO,SHEMAROO ENTERTAINMENT LTD,08/25/2015,255.55,255.65,240.55,244.25,50214
,35016
SHILPAMED,SHILPA MEDICARE LTD,08/25/2015,1020,1054.25,895.05,928.2,58623,36859
SHILPI,SHILPI CABLE TECH LTD,08/25/2015,51.15,58.7,45.3,53.45,222929,89775
SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,08/25/2015,62,71.4,54.7,67.05,25355,16517
SHIV-VANI,SHIV-VANI OIL & GAS EXPLORATION SERVICES LIMITED,08/25/2015,6.85,6.85,
5.7,6.1,42146,34708
SHIVAMAUTO,SHIVAM AUTO.LTD,08/25/2015,141.55,148.5,125.35,138.6,156762,65414
SHIVTEX,SHIVA TEXYARN LIMITED,08/25/2015,42,48,40,45.8,5164,4106
SHOPERSTOP,SHOPPERS STOP LIMITED,08/25/2015,368.95,383.6,340.3,371.6,408774,4034
53
SHREECEM,SHREE CEMENTS LTD,08/25/2015,10800,11168.95,10410,10540.85,17188,10311
SHREERAMA,SHREE RAMA MULTI TECH LTD,08/25/2015,4,4.35,3.95,4.35,4600,4600
SHRENUJ,SHRENUJ & CO LTD,08/25/2015,64,64,58.15,60.4,133023,98825
SHREYANIND,SHREYANS INDUSTRIES LTD,08/25/2015,38,38.9,31.55,35,1387,914
SHREYAS,SHREYAS SHIPPING & LOGIST,08/25/2015,514.9,515.4,415,484.85,71635,36592
SHRIASTER,SHRI ASTER SILICATES LTD,08/25/2015,3.4,3.95,3.4,3.4,7005,6905
SHRIRAMCIT,SHRIRAM CITYUNI FIN.LTD.,08/25/2015,1625,1688.75,1619.95,1653.4,39107
9,386365
SHRIRAMEPC,SHRIRAM EPC LTD,08/25/2015,29.6,30.45,27.25,28.55,30644,19259
SHYAMCENT,SHYAM CENTURY FERROUS LTD,08/25/2015,9.4,9.4,9.4,9.4,6339,6338
SHYAMTEL,SHYAM TELECOM LIMITED,08/25/2015,26.75,26.95,25.5,25.9,1844,1694
SICAGEN,SICAGEN INDIA LTD,08/25/2015,14.05,14.2,13.6,14,15184,11934
SICAL,SICAL LOGISTICS LIMITED,08/25/2015,153,156.5,128,147.4,119633,76713
SIEMENS,SIEMENS LTD,08/25/2015,1250.7,1281.4,1105.65,1242.2,596259,179828
SIGNET,SIGNET INDUSTRIES LTD,08/25/2015,36,36.85,32.15,32.95,44733,26781
SIL,STANDARD INDUSTRIES LTD.,08/25/2015,24.5,24.5,24.5,24.5,2640,2640
SILINV,SIL INVESTMENTS LIMITED,08/25/2015,68.5,70,63.05,70,247,246
SIMBHSUGAR,SIMBHAOLI SUGARS LIMITED,08/25/2015,9.2,9.9,8.25,9.35,4884,4208
SIMPLEX,SIMPLEX PROJECTS LIMITED,08/25/2015,21.5,24,21,21.35,8319,8086
SIMPLEXINF,SIMPLEX INFRASTRUCTURES LIMITED,08/25/2015,308.3,308.3,260.8,291,5392
2,47759
SINTEX,SINTEX INDUSTRIES LTD,08/25/2015,87.1,91,80,90.3,5248655,1974841
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,08/25/2015,13.1,13.1,12.65,12.65,5196,519
6
SITICABLE,SITI CABLE NETWORK LTD,08/25/2015,31.6,33,27.65,30.1,280012,166996
SIYSIL,SIYARAM SILK MILLS LIMITED,08/25/2015,1002,1152.95,913,1020.25,9893,7690
SJVN,SJVN LTD,08/25/2015,23.25,23.5,22.9,23.15,918007,811762
SKFINDIA,SKF INDIA LTD,08/25/2015,1200,1269,1180,1191.15,109871,106927
SKIL,SKIL INFRASTRUCTURE LTD,08/25/2015,17.8,19,16.95,17.4,67496,52035
SKIPPER,SKIPPER LTD,08/25/2015,132.3,146.95,128,135.3,109364,106647
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA) LTD.,08/25/2015,120.15,124.7,111,120.
9,83939,54956

SKSMICRO,SKS MICROFINANCE LTD,08/25/2015,453,470,425.1,467.9,3136474,1433707

SMARTLINK,SMARTLINK NETWORK SYSTEMS LTD,08/25/2015,94,99,83.5,94.4,144389,58998
SMLISUZU,SML ISUZU LTD,08/25/2015,1110,1126,980.1,1095.35,122311,49841
SMPL,SUJANA METAL PRODUCTS LTD,08/25/2015,2.5,2.5,2.1,2.35,357596,266838
SMSPHARMA,SMS PHARMACEUTICALS LIMITED,08/25/2015,565.25,599.85,520,545.65,16353,
8844
SNOWMAN,SNOWMAN LOGISTICS LTD,08/25/2015,94,96.1,82.55,89.4,1106777,575246
SOBHA,SOBHA DEVELOPERS LIMITED,08/25/2015,291,295,278,288,72169,37768
SOLARINDS,SOLAR INDUSTRIES INDIA LIMITED,08/25/2015,3400,3948,3282,3524,5535,386
6
SOMANYCERA,SOMANY CERAMICS LIMITED,08/25/2015,334,344.45,308,322.75,9928,5765
SONASTEER,SONA KOYO STEERING SYSTEMS LTD.,08/25/2015,59,61.9,55,57.65,324190,220
497
SONATSOFTW,SONATA SOFTWARE LTD,08/25/2015,140.55,144,128.45,143.05,355572,182843
SOTL,SAVITA OIL TECHNOLOGIES LTD,08/25/2015,538.85,555,510,517.8,3805,2522
SOUTHBANK,THE SOUTH INDIAN BANK LTD,08/25/2015,19.95,20.45,18.75,20.2,6175997,28
52118
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY LIMITED,08/25/2015,380.5,391.95,340.5
5,371.6,913587,253959
SPECIALITY,SPECIALITY RESTAURANTS LTD,08/25/2015,149.45,156.5,125,142.15,25845,1
2025
SPENTEX,SPENTEX INDUSTRIES LTD,08/25/2015,2,2.15,1.8,2,23206,12775
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION LTD.,08/25/2015,16.15,16.6,1
4.8,16.2,342560,246654
SPICEMOBI,SPICE MOBILITY LIMITED,08/25/2015,19.8,21.4,17.45,20.5,14812,12626
SPLIL,SPL INDUSTRIES LIMITED,08/25/2015,13.3,14.95,13.25,13.35,14369,9762
SPMLINFRA,SPML INFRA LTD,08/25/2015,70.8,70.8,63.5,67.75,5260,3325
SPYL,SHEKHAWATI POLY-YARN LTD,08/25/2015,2.6,2.6,2.5,2.5,23251,19755
SQSBFSI,SQS INDIA BFSI LTD,08/25/2015,710,724.9,640,712.7,17504,12759
SREINFRA,SREI INFRASTRUCTURE FINANCE LTD,08/25/2015,42.8,43.9,36.3,40.7,1308620,
496521
SRF,SRF LTD,08/25/2015,1095,1178.85,1017.85,1154,291460,58097
SRGINFOTEC,SRG INFOTEC (INDIA) LTD.,08/25/2015,0.15,0.25,0.15,0.25,4758,4758
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO LIMITED,08/25/2015,50.5,55.1,50,54.
35,9773,7929
SRIPIPES,SRIKALAHASTHI PIPES LTD,08/25/2015,252,269.3,220.95,261.7,392799,134704
SRSLTD,SRS LIMITED,08/25/2015,12.25,15.8,12.25,13.4,194173,126283
SRTRANSFIN,SHRIRAM TRANSPORT FIN CO.,08/25/2015,824.9,838,790,813.45,1056965,734
762
SSWL,STEEL STRIPS WHEELS LIMITED,08/25/2015,316,324.5,292.55,315.55,17622,11309
STAR,STRIDES ARCOLAB LTD.,08/25/2015,1224,1235,998.5,1166.15,1667970,566016
STARPAPER,STAR PAPER MILLS LTD,08/25/2015,29,29,25.35,27.1,18108,12956
STCINDIA,THE STATE TRADING CORPN,08/25/2015,163,165,146.15,151.75,44690,21044
STEL,STEL HOLDINGS LTD,08/25/2015,25.65,26.5,25.65,26.45,5567,5567
STERLINBIO,STERLING BIOTECH LTD,08/25/2015,5.1,5.9,4.9,5.15,181636,95562
STERTOOLS,STERLING TOOLS LIMITED,08/25/2015,337,348.95,322.05,334.6,3559,2609
STOREONE,STORE ONE RETAIL INDIA LTD,08/25/2015,30,30.7,29.2,29.2,22518,17262
STRTECH,STERLITE TECHNOLOGIES LTD,08/25/2015,69,74.65,65.65,74,2270143,880995
STYABS,STYROLUTION ABS (INDIA) LTD,08/25/2015,730.15,747.6,675,723.7,49050,30221
SUBEX,SUBEX AZURE LIMITED,08/25/2015,12,12.35,10.25,11.85,7078498,2363896
SUBROS,SUBROS LIMITED,08/25/2015,75,79.9,65.95,75.6,134855,64674
SUDAR,SUDAR GARMENTS LTD,08/25/2015,8.2,8.2,7.55,7.55,6715,6715
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES LTD,08/25/2015,96.25,102.7,90.6,99.65,7
0114,38113
SUJANATWR,SUJANA TOWER LTD,08/25/2015,10.45,10.45,9.1,10,113692,72603
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES LTD,08/25/2015,1.25,1.35,1.1,1.2,283013,18
8571
SUMEETINDS,SUMEET INDUSTRIES LTD,08/25/2015,9.75,9.9,8.75,9.4,302849,138923
SUMMITSEC,SUMMIT SECURITIES LTD,08/25/2015,294,318,292,304.6,5092,3787
SUNCLAYLTD,SUNDARAM CLAYTON LTD,08/25/2015,1990,2000,1925,1942.25,938,529

SUNDARAM,SUNDARAM MULTI PAP LIMITED,08/25/2015,2.5,2.6,2.25,2.4,130635,96917

SUNDARMFIN,SUNDARAM FINANCE LTD,08/25/2015,1475,1525,1455.05,1485.75,41578,37089
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,08/25/2015,249.95,249.95,228,228.9,1167,8
54
SUNDRMFAST,SUNDARAM FASTENERS LTD,08/25/2015,165.6,167.7,158.2,159.9,165812,1227
33
SUNFLAG,SUNFLAG IRON AND STEEL CO,08/25/2015,18.5,19.35,17.6,18.35,154653,103410
SUNILHITEC,SUNIL HITECH ENGR. LTD,08/25/2015,254.5,268,223.65,246.05,141444,5137
5
SUNPHARMA,SUN PHARMACEUTICALS IND.,08/25/2015,915.85,921.65,850,890.6,5366573,26
09513
SUNTECK,SUNTECK REALTY LTD,08/25/2015,222.1,234.5,218.65,225.05,28436,9681
SUNTV,SUN TV LIMITED,08/25/2015,303.9,326.8,301.25,322.3,2978969,1226990
SUPERHOUSE,SUPERHOUSE LTD,08/25/2015,155.4,161.8,145,153.6,7439,5367
SUPERSPIN,SUPER SPINNING MILLS LTD,08/25/2015,8.2,8.6,8.15,8.15,6263,6256
SUPPETRO,SUPREME PETROCHEMICALS LT,08/25/2015,106.1,112.7,95,106.3,300429,124804
SUPRAJIT,SUPRAJIT ENGINEERING LIMITED,08/25/2015,138,148,125.1,145.8,85283,59172
SUPREMEIND,SUPREME INDUSTRIES LTD,08/25/2015,575,614,574.95,581.55,204065,192331
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA LIMITED,08/25/2015,121.15,128.5,110,120.
75,29875,15142
SUPREMETEX,SUPREME TEX MART LTD,08/25/2015,7.4,7.4,7.4,7.4,300,300
SURANACORP,SURANA CORPORATION LTD,08/25/2015,2.7,3,2.5,2.6,17437,16016
SURANAIND,SURANA INDUSTRIES LIMITED,08/25/2015,13.4,13.4,13.3,13.3,110,110
SURANASOL,SURANA SOLAR LTD,08/25/2015,17.5,17.5,15.35,16.2,76725,64610
SURANAT&P,SURANA TELECOM AND POWER LTD,08/25/2015,4.5,4.9,4.2,4.85,13404,11274
SURYAJYOTI,SURYAJYOTI SPINNING MILLS LIMIED,08/25/2015,8.6,8.6,8,8,3106,2950
SURYALAXMI,SURYALAKSHMI COTTON MILLS LIMITED,08/25/2015,101,103.85,94.05,98.5,93
05,8174
SURYAROSNI,SURYA ROSHNI LTD,08/25/2015,117.05,119.7,105.5,115.6,285680,97316
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES LIMITED,08/25/2015,444.95,462.15,375,44
2.25,22457,15044
SUVEN,SUVEN LIFE SCIENCES LIMITED,08/25/2015,221.7,226.7,201.1,221.55,745482,324
911
SUZLON,SUZLON ENERGY LTD.,08/25/2015,21.6,22.9,19.8,21.85,59452454,17512482
SWANENERGY,SWAN ENERGY LTD,08/25/2015,60.4,61.05,60,60.05,366421,26905
SWARAJENG,SWARAJ ENGINES LTD,08/25/2015,842.35,897.95,820,843.9,5157,2972
SWELECTES,SWELECT ENERGY SYSTEMS LTD,08/25/2015,402,438,375.2,408.85,10609,7405
SYMPHONY,SYMPHONY LTD,08/25/2015,1890,1940,1665,1895.25,44565,20400
SYNCOM,SYNCOM HEALTHCARE LTD,08/25/2015,6.5,6.85,5.85,6.1,77149,46057
SYNDIBANK,SYNDICATE BANK,08/25/2015,89.25,89.5,79,85.85,3745001,791111
SYNGENE,SYNGENE INTERNATIONAL LTD,08/25/2015,325,325,295.65,310.2,889465,304160
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I) LTD,08/25/2015,36.2,41.95,35.9,41.5
,5724,4917
TAJGVK,TAJ GVK HOTELS & RESORTS,08/25/2015,64.55,66.35,62.05,64.95,34903,27476
TAKE,TAKE SOLUTIONS LIMTED,08/25/2015,119.9,124.15,100.25,116.25,1002986,271345
TALBROAUTO,TALBROS AUTO. COMP. LTD,08/25/2015,117,123.9,110,116.8,30044,18343
TALWALKARS,TALWALKARS BETTER VALUE FITNESS LTD,08/25/2015,240.05,249.9,216.3,219
.9,213136,106106
TANLA,TANLA SOLUTIONS LIMITED,08/25/2015,26,26.65,20.7,23.8,1396965,519298
TANTIACONS,TANTIA CONSTRUCTIONS LTD,08/25/2015,20,21.9,19,19.5,17825,17055
TARAJEWELS,TAR AJEWELS,08/25/2015,42.55,49.8,39,39.95,47620,38922
TARAPUR,TARAPUR TRANSFORMERS LTD,08/25/2015,4.65,5.5,4.45,5.2,2415,1932
TARMAT,TARMAT LTD,08/25/2015,22,25,21.65,23.1,1780,1555
TATACHEM,TATA CHEMICALS LTD,08/25/2015,400.2,417.6,372.5,415.35,1134291,626234
TATACOFFEE,TATA COFFEE LIMITED,08/25/2015,90,90.65,86.1,89.05,650963,445675
TATACOMM,TATA COMMUNICATIONS LIMITED,08/25/2015,376,391.05,335.55,386.35,1811634
,1076920
TATAELXSI,TATA ELXSI (I) LTD,08/25/2015,1769,1819.95,1555,1765.5,1919894,180221
TATAGLOBAL,TATA GLOBAL BEVERAGES LTD,08/25/2015,116.1,119.4,108.55,117.55,505657
5,2932466

TATAINVEST,TATA INVESTMENT CORP LTD,08/25/2015,525.1,537,501.1,527,21870,12533

TATAMETALI,TATA METALIKS LTD,08/25/2015,94.35,95.5,87.1,91.65,129172,48739
TATAMOTORS,TATA MOTORS LTD.,08/25/2015,308,331.35,305.8,328.85,13398318,7619516
TATAMTRDVR,TATA MOTORS DVR A ORD,08/25/2015,222.75,225.9,205.5,222.45,6621089,35
31308
TATAPOWER,TATA POWER CO LTD,08/25/2015,62.25,63.2,55.2,58.5,11755899,7030798
TATASPONGE,TATA SPONGE IRON LTD,08/25/2015,454,472.25,390,446.4,613093,102130
TATASTEEL,TATA IRON AND STEEL CO LT,08/25/2015,210,217.9,200.1,213.45,14206932,5
269172
TBZ,TRIB BHIMJI ZAVERI LTD,08/25/2015,120,127.8,111.1,116.25,38972,18084
TCI,TRANSPORT CORPN OF INDIA,08/25/2015,237.1,259.6,215,230.35,667235,393332
TCIDEVELOP,TCI DEVELOPERS LTD,08/25/2015,281,281,260,279.45,1410,965
TCIFINANCE,TCI FINANCE LIMITED,08/25/2015,36.4,36.4,32.5,35.4,24390,22734
TCS,TATA CONSULTANCY SERV LT,08/25/2015,2587.9,2622,2535.5,2567.15,1962900,13409
52
TDPOWERSYS,TD POWER SYSTEMS LTD,08/25/2015,275.75,280,260,271.15,17842,16423
TECHM,TECH MAHINDRA LIMITED,08/25/2015,530,543.5,492.7,528,3057676,1514109
TECHNO,TECHNO ELECTRIC & ENGINEERING COMPANY LTD,08/25/2015,517.05,526,486,522.7
,16163,14502
TECHNOFAB,TECHNOFAB ENGINEERING LTD,08/25/2015,149.85,164.5,140,148.8,5137,3726
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS LTD,08/25/2015,27.95,30.5,27.1,29.7,9
4048,70705
TEXMOPIPES,TEXMO PIPES AND PRODUCTS LTD,08/25/2015,13.2,14,12.4,13.45,259300,152
194
TEXRAIL,TEXMACO RAIL & ENGINEERING LTD,08/25/2015,111.05,118.3,109,116.55,279906
,187045
TFCILTD,TOURISM FINANCE CORP. OF,08/25/2015,49.35,51,45.55,46.05,335864,207891
TFL,TRANSWARRANTY FINANCE LIMITED,08/25/2015,5.6,5.6,5.6,5.6,89,89
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,08/25/2015,50.4,55.35,45.3,51.4,4843,2829
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,08/25/2015,167.85,175,160,165.55,2024,1892
THEMISMED,THEMIS MEDICARE LIMITED,08/25/2015,204.9,207,188.6,193.1,3066,3066
THERMAX,THERMAX LTD,08/25/2015,939.05,965,910,928.75,52749,39513
THIRUSUGAR,THIRU AROORAN SUGARS LIMITED,08/25/2015,27.3,29.5,23.5,28.2,5449,196
THOMASCOOK,THOMAS COOK (INDIA) LTD,08/25/2015,189.9,196.35,180.05,194,262267,173
903
TI,TILAKNAGAR INDUSTRIES LTD,08/25/2015,18.95,19.15,16.3,17.35,1095409,693331
TIDEWATER,TIDE WATER OIL CO. (INDIA) LIMITED,08/25/2015,15872.8,15927,15200,1575
8,1288,599
TIIL,TECHNOCRAFT INDUSTRIES (INDIA) LIMITED,08/25/2015,177,184.45,151,158,128523
,82635
TIJARIA,TIJARIA POLYPIPES LTD,08/25/2015,3.45,3.45,3.45,3.45,2100,2100
TIL,TIL LTD,08/25/2015,470.95,483.75,430.15,472.9,23191,10377
TIMBOR,TIMBOR HOME LTD,08/25/2015,4.55,4.55,4.55,4.55,1,1
TIMESGTY,TIMES GUARANTY LIMITED,08/25/2015,20.25,20.35,20.25,20.3,900,900
TIMETECHNO,TIME TECHNOPLAST LIMITED,08/25/2015,53,55.7,50,54.2,428401,246470
TIMKEN,TIMKEN INDIA LIMITED,08/25/2015,545,554,496.35,533.5,81047,59648
TINPLATE,THE TINPLATE CO. (I) LTD,08/25/2015,61,61.15,54.8,60.35,166481,68001
TIPSINDLTD,TIPS INDUSTRIES LIMITED,08/25/2015,49.45,49.45,42.5,45.75,4109,2609
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,08/25/2015,221.95,226,194.25,217.9,89929,302
67
TITAN,TITAN INDUSTRIES LTD,08/25/2015,335.05,337.7,321.5,327,635497,207083
TNPETRO,TAMILNADU PETROPRODUCTS LTD,08/25/2015,21.05,23.4,18.4,20.75,649628,2268
55
TNPL,TAMILNADU NEWSPRT & PAPER,08/25/2015,188,194.05,174,189.85,611941,353773
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,08/25/2015,23,25.25,19.2,23,5123,2909
TORNTPHARM,TORRENT PHARMACEUTICALS L,08/25/2015,1512,1561,1390.05,1544.1,380466,
295919
TORNTPOWER,TORRENT POWER LTD,08/25/2015,152,158,140.05,149.6,463624,182955
TPLPLASTEH,TPL PLASTECH LTD,08/25/2015,212.6,240,190,223,5806,2051
TREEHOUSE,TREE HOUSE EDUCATION LTD,08/25/2015,365.35,392.5,341,374.9,25974,19355

TRENT,TRENT LTD,08/25/2015,1206.85,1249,1190.05,1226.7,5150,3794
TRF,TRF LTD,08/25/2015,229,235.9,202.6,204.85,150065,75432
TRICOM,TRICOM INDIA LIMITED,08/25/2015,1.3,1.4,1.3,1.3,6265,6264
TRIDENT,TRIDENT LTD,08/25/2015,38.1,39.5,33.95,36.45,1619863,738610
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,08/25/2015,36.4,36.8,32.55,34.9,42663,28137
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA) LIMITED,08/25/2015,193,193.25,179.35,18
5,3910,2070
TRITURBINE,TRIVENI TURBINE LTD,08/25/2015,110,114.05,102,106.15,81254,43527
TRIVENI,TRIVENI ENGG. & INDS. LTD,08/25/2015,20.6,22.25,20.15,22,93982,70206
TTKPRESTIG,TTK PRESTIGE LTD,08/25/2015,3853.95,3880,3653.45,3771.6,2673,962
TTL,T T LIMITED,08/25/2015,51.3,53,46.2,52.3,27186,15246
TTML,TATA TELESERV(MAHARASTRA),08/25/2015,6.25,6.5,5.7,6.2,2686668,1406049
TUBEINVEST,TUBE INVESTMENTS OF INDIA,08/25/2015,380,395,371,389.1,59140,46057
TULSI,TULSI EXTRUSIONS LTD,08/25/2015,2.4,2.5,2.35,2.5,4300,4300
TV18BRDCST,TV18 BROADCAST LTD,08/25/2015,31.6,31.7,29.5,30.1,5796619,4442280
TVSELECT,TVS ELECTRONICS LTD,08/25/2015,107.5,110.45,98.9,100.55,242404,84321
TVSMOTOR,TVS MOTOR COMPANY LTD,08/25/2015,216.6,230,214,223.75,1507013,610567
TVSSRICHAK,TVS SRICHAKRA LIMITED,08/25/2015,2625,2789,2360.1,2569.25,26902,10822
TVTODAY,TV TODAY NETWORK LTD,08/25/2015,195.5,201.75,188,199.35,228412,133808
TWL,TITAGARH WAGONS LTD,08/25/2015,104.5,107.25,96.75,104.05,861744,423664
UBHOLDINGS,UNITED BREWERIES (HOLDINGS) LTD,08/25/2015,19.7,19.9,17.7,19.15,11619
8,64171
UBL,UNITED BREWERIES LTD,08/25/2015,872,889,809.55,853.9,319568,117053
UCALFUEL,UCAL FUEL SYSTEMS LTD,08/25/2015,92,95.9,87,93.75,31809,16633
UCOBANK,UCO BANK,08/25/2015,45.4,46.15,40.85,43.95,4950079,1026670
UFLEX,UFLEX LIMITED,08/25/2015,151.8,151.8,132.8,149.05,572651,240733
UFO,UFO MOVIEZ INDIA LTD,08/25/2015,583,594.7,532.55,560.15,18880,13117
UGARSUGAR,THE UGAR SUGAR WORKS LTD,08/25/2015,8.75,8.8,8.65,8.7,4050,4050
UJAAS,UJAAS ENERGY LTD,08/25/2015,15,15.4,13.95,14.6,416541,266912
ULTRACEMCO,ULTRATECH CEMENT LIMITED,08/25/2015,2846.2,2940.65,2791,2892.2,760739
,556776
UNICHEMLAB,UNICHEM LABORATORIES LTD,08/25/2015,241,252.25,226,240.5,86886,40487
UNIENTER,UNIPHOS ENTERPRISES LTD,08/25/2015,38.05,39.5,35.65,38.35,40989,32794
UNIONBANK,UNION BANK OF INDIA,08/25/2015,180,180,164.25,175.9,8259052,1487790
UNIPLY,UNIPLY INDUSTIRES LIMITED,08/25/2015,121.1,125,115.25,115.3,34233,34233
UNITECH,UNITECH LTD,08/25/2015,6.25,6.3,5.4,5.95,121742603,22802997
UNITEDBNK,UNITED BANK OF INDIA,08/25/2015,21.6,22.1,20.45,21.55,622598,266895
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO LTD,08/25/2015,256.75,258,231,231.9,
3641,3084
UNITY,UNITY INFRAPROJECTS LIMITED,08/25/2015,11.05,11.85,9.75,10.9,311427,134568
UNIVCABLES,UNIVERSAL CABLES LTD,08/25/2015,53.45,53.45,50.7,50.7,978,978
UPERGANGES,UPPER GANGES SUGAR & INDS,08/25/2015,34.2,38,32.05,33.75,2363,2230
UPL,UPL LTD,08/25/2015,493,507.45,484.75,499.9,2227508,1115251
USHAMART,USHA MARTIN LTD.,08/25/2015,15.55,16.25,13.5,15.15,149451,82550
USHERAGRO,USHER AGRO LTD,08/25/2015,38.05,39.4,35.45,37.25,52982,26891
UTTAMSTL,UTTAM GALVA STEELS LTD,08/25/2015,31.8,33.4,30.5,32.75,140409,54886
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,08/25/2015,9.75,11.1,9.75,9.8,2139,1616
UTTAMVALUE,UTTAM VALUE STEELS LTD,08/25/2015,4,4,3.25,3.5,131077,112290
V2RETAIL,V2 RETAIL LTD,08/25/2015,64,70.9,57.5,63.3,221733,113573
VADILALIND,VADILAL INDUSTRIES LTD,08/25/2015,590,594.8,490,568.05,115708,15569
VAIBHAVGBL,VAIBHAV GLOBAL LTD,08/25/2015,394.95,400.85,381.55,399.05,12993,7640
VAKRANGEE,VAKRANGEE LTD,08/25/2015,102,104.2,89.85,89.85,3091518,1542667
VALECHAENG,VALECHA ENGINEERING LIMITED,08/25/2015,53.05,54.7,46.85,52.25,54613,2
9369
VALUEIND,VALUE INDUSTRIES LTD,08/25/2015,11.35,12.25,10.05,11.05,19601,8235
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,08/25/2015,26.45,27.95,24.25,26.25,160295,1
42917
VARDMNPOLY,VARDHMAN POLYTEX LTD.,08/25/2015,38.1,40.95,35.25,40,8920,4846
VASCONEQ,VASCON ENGINEERS LTD,08/25/2015,20,20.5,17.1,18.95,563384,370984
VASWANI,VASWANI INDUSTRIES LTD,08/25/2015,2.8,2.8,2.8,2.8,5,5

VEDL,VEDANTA LTD,08/25/2015,83.1,87.25,76.7,86.4,15836467,6313063
VENKEYS,VENKY'S (INDIA) LIMITED,08/25/2015,462,478.25,405,462.8,54560,23029
VENUSREM,VENUS REMEDIES LIMITED,08/25/2015,123.6,129.9,105.8,120,98232,40507
VESUVIUS,VESUVIUS INDIA LTD,08/25/2015,680.05,690,622,682.05,2454,1852
VETO,VETO SWITCHGEARS AND CABLES LTD,08/25/2015,72,73.65,67.9,70.3,40177,20038
VGUARD,V-GUARD INDUSTRIES LTD,08/25/2015,865.1,885.95,845,874.4,9105,5937
VHL,VARDHMAN HOLDINGS LIMITED,08/25/2015,1000.05,1154,1000.05,1053.75,119,118
VICEROY,VICEROY HOTELS LIMITED,08/25/2015,13.3,14,12.25,12.5,205296,157598
VIDEOIND,VIDEOCON INDUSTRIES LIMITED,08/25/2015,142.95,142.95,136,140.4,683337,1
28544
VIJAYABANK,VIJAYA BANK,08/25/2015,35.5,36.25,35,35.75,379211,180769
VIJSHAN,VIJAY SHANTHI BUILDERS LTD,08/25/2015,8.1,8.2,8,8.2,7743,6679
VIKASGLOB,VIKAS GLOBALONE LTD,08/25/2015,12.3,13.9,11.45,11.9,2516174,411637
VIMALOIL,VIMAL OIL & FOODS LTD,08/25/2015,73,77.8,69.5,71.05,7076,4573
VIMTALABS,VIMTA LABS LIMITED,08/25/2015,69.25,71.95,61.3,66.65,48408,30073
VINATIORGA,VINATI ORGANICS LTD,08/25/2015,462,470,425,450.55,19382,11239
VINDHYATEL,VINDHYA TELELINKS LTD.,08/25/2015,813,813,711.55,753.75,36020,25933
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,08/25/2015,53.8,56,50.55,53.8,27624,18398
VIPIND,VIP INDUSTRIES LTD.,08/25/2015,86.35,86.35,76.1,80.3,482750,283913
VIPULLTD,VIPUL LTD,08/25/2015,38,42.5,33.5,41.6,109970,29869
VISAKAIND,VISAKA INDUSTRIES LIMITED,08/25/2015,150.05,154.2,135.25,148.55,146770
,70234
VISASTEEL,VISA STEEL LIMITED,08/25/2015,14.6,16.4,14.1,15.65,78204,34226
VISESHINFO,VISESH INFOTECNICS LTD,08/25/2015,0.1,0.1,0.05,0.1,647342,297341
VISHNU,VISHNU CHEMICALS LTD,08/25/2015,395,395,376.25,376.25,3201,2897
VISUINTL,VISU INTERNATIONAL LIMITED,08/25/2015,1.25,1.25,1.25,1.25,1000,1000
VIVIDHA,VISAGAR POLYTEX LTD,08/25/2015,73,78,64,73.35,132746,59404
VIVIMEDLAB,VIVIMED LABS LIMITED,08/25/2015,258,266.1,232.6,247.1,73742,37009
VKSPL,VKS PROJECTS LTD,08/25/2015,0.15,0.15,0.1,0.15,231811,191273
VLSFINANCE,VLS FINANCE LTD.,08/25/2015,43.95,43.95,43.95,43.95,1657,1657
VMART,VMART RETAIL LTD,08/25/2015,475.5,499.9,455,474.75,13101,10238
VOLTAMP,VOLTAMP TRANSFORMERS LIMITED,08/25/2015,653,684.3,653,673.75,14047,10243
VOLTAS,VOLTAS LTD,08/25/2015,264.5,276.7,245.7,272.45,3855557,1801121
VRLLOG,VRL LOGISTICS LTD,08/25/2015,362.1,386,345.5,380.15,289862,138774
VSSL,VARDHMAN SPECIAL STEELS LTD,08/25/2015,38,39.85,36,38.35,4015,2852
VSTIND,VST INDUSTRIES LTD.,08/25/2015,1452,1500,1387.95,1494.5,3973,3121
VSTTILLERS,V.S.T TILLERS TRACTORS LTD,08/25/2015,1450,1497.3,1360.05,1406.5,8159
,6718
VTL,VARDHMAN TEXTILES LIMITED,08/25/2015,884,920,810,904.15,109039,67767
WABAG,VA TECH WABAG LTD,08/25/2015,701,705,639,688.5,118623,83389
WABCOINDIA,WABCO INDIA LTD,08/25/2015,6701.7,6950,6450,6712.75,40593,32912
WALCHANNAG,WALCHANDNAGAR INDUSTRIES LTD,08/25/2015,136,136,120.2,128.35,188549,5
8353
WANBURY,WANBURY LIMITED,08/25/2015,63,69.45,63,63.85,32109,32109
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS LIMITED,08/25/2015,13.8,16.9,13.5,15.6,16212,
10900
WEIZFOREX,WEIZMANN FOREX LTD,08/25/2015,211,235,210,224.95,2577,2402
WEIZMANIND,WEIZMANN LTD,08/25/2015,13.55,16.85,11.25,14.3,24678,19118
WELCORP,WELSPUN CORP LTD,08/25/2015,105.95,113.7,95.15,110.3,864451,307332
WELENT,WELSPUN ENTERPRISES LTD,08/25/2015,51.5,52.95,51.5,51.5,134271,73781
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS LTD,08/25/2015,45,45,41,41.1,12566,11
301
WELSPUNIND,WELSPUN INDIA LTD,08/25/2015,745,759.9,675,736.05,397536,190928
WELSYNTEX,WELSPUN SYNTEX LTD,08/25/2015,123.55,123.55,123.55,123.55,2684,2684
WENDT,WENDT (INDIA) LTD.,08/25/2015,1873.05,1925,1821,1896,188,165
WHEELS,WHEELS INDIA LTD,08/25/2015,1100,1160,1051.05,1125.95,11515,7550
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,08/25/2015,705.05,706.4,660.25,688.35,36960,274
03
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,08/25/2015,62,62,55.55,58.8,22479,12941
WINDMACHIN,WINDSOR MACHINES LTD,08/25/2015,24.7,24.7,21,23.4,14483,9562

WINSOME,WINSOME YARNS LTD,08/25/2015,0.5,0.5,0.45,0.45,8050,8050

WIPRO,WIPRO LTD,08/25/2015,549.35,551.5,528.3,541.3,2868240,1856400
WOCKPHARMA,WOCKHARDT LTD.,08/25/2015,1368,1376.5,1190,1321.65,2764544,406838
WONDERLA,WONDERLA HOLIDAYS LTD,08/25/2015,256.55,264.75,252.05,263.15,119602,955
52
WSI,W S INDUSTRIES (I) LTD,08/25/2015,11.55,11.55,11.55,11.55,55,55
WSTCSTPAPR,WEST COAST PAPER MILLS LT,08/25/2015,63.7,65.9,58.1,62.6,215881,88510
XCHANGING,XCHANGING SOLUTIONS LTD,08/25/2015,26,26,23,24.15,18490,15444
XLENERGY,XL ENERGY LTD,08/25/2015,3,3,3,3,10,10
XPROINDIA,XPRO INDIA LIMITED,08/25/2015,41,44,38.2,40.05,31650,21212
YESBANK,YES BANK LIMITED,08/25/2015,648,684.95,637.5,680.7,7175770,1791245
ZANDUREALT,ZANDU REALTY LIMITED,08/25/2015,1351,1433.95,1305.5,1372.65,5542,1696
ZEEL,ZEE ENTERTAINMENT ENTERPRISES LTD,08/25/2015,365,372.05,355.4,365.45,441933
2,2917356
ZEELEARN,ZEE LEARN LTD,08/25/2015,32.9,32.9,31.25,31.85,41983,25655
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,08/25/2015,18.4,18.7,17.4,18.1,886246,461423
ZENITHBIR,ZENITH BIRLA INDIA LIMITED,08/25/2015,0.8,0.8,0.7,0.8,5127,3906
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,08/25/2015,774,830,755,788.7,59483,24263
ZENTEC,ZEN TECHNOLOGIES LTD,08/25/2015,78.1,79.45,69.45,74.85,252530,108939
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS LIMITED,08/25/2015,136.95,138,115.1,125.
65,75512,44596
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,08/25/2015,254.05,269.9,246,255.65,230,150
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,08/25/2015,46,51,44.1,47.35,5189,4400
ZUARI,ZUARI AGRO CHEMICALS LTD,08/25/2015,152.85,161.95,138.25,159.2,21143,14797
ZUARIGLOB,ZUARI GLOBAL LTD,08/25/2015,83,83,78.7,80.3,7311,5576
ZYDUSWELL,ZYDUS WELLNESS LTD,08/25/2015,820.2,919.9,820,899.5,35621,30858
ZYLOG,ZYLOG SYSTEMS LIMITED,08/25/2015,4.65,4.75,4.65,4.65,51082,38290