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

NIFTY,CNX Nifty,12/30/2014,8260.3,8268.25,8220.55,8248.25,652010280,0
CNX IT,CNX IT,12/30/2014,11113.35,11186.85,11113.05,11149.7,0,0
CNX Nifty Junior,CNX Nifty Junior,12/30/2014,18381.8,18541.05,18339.9,18530.3,0,
0
BANK Nifty,BANK Nifty,12/30/2014,18573.25,18671.95,18428.1,18647.55,0,0
CNX Midcap,CNX Midcap,12/30/2014,12432.6,12474.7,12400.05,12470.95,0,0
CNX 500,CNX 500,12/30/2014,6730.65,6739.2,6708.65,6733.75,0,0
CNX 100,CNX 100,12/30/2014,8250.9,8259.55,8219.1,8251.1,0,0
Nifty Midcap 50,Nifty Midcap 50,12/30/2014,3336.1,3347.3,3316.3,3344.4,0,0
CNX Realty,CNX Realty,12/30/2014,202.55,203.75,200.6,201.45,0,0
CNX Infra,CNX Infra,12/30/2014,3011.75,3026.7,3003.55,3019.05,0,0
CNX Energy,CNX Energy,12/30/2014,8654.65,8657.35,8554.5,8573.85,0,0
CNX FMCG,CNX FMCG,12/30/2014,20107.65,20170.65,20007.05,20053.55,0,0
CNX MNC,CNX MNC,12/30/2014,8864.8,8896.25,8842.2,8875.7,0,0
CNX Pharma,CNX Pharma,12/30/2014,10839.15,10901.2,10806.45,10865.35,0,0
CNX PSE,CNX PSE,12/30/2014,3540.35,3543.3,3524.15,3535.85,0,0
CNX PSU Bank,CNX PSU Bank,12/30/2014,4220.7,4263.05,4190.95,4252.4,0,0
CNX Service,CNX Service,12/30/2014,10551.25,10611.5,10514.2,10595.9,0,0
India VIX,India VIX,12/30/2014,14.5825,15.2225,14.1425,14.8625,0,0
CNX AUTO,CNX AUTO,12/30/2014,8347.2,8352.1,8290.55,8302.35,0,0
CNX Metal,CNX Metal,12/30/2014,2676.2,2678.25,2637.25,2645.05,0,0
CNX Media,CNX Media,12/30/2014,2368.35,2385.6,2359.35,2372.35,0,0
CNX Smallcap,CNX Smallcap,12/30/2014,5179.75,5218.35,5173.75,5211.25,0,0
CNX 200,CNX 200,12/30/2014,4258.8,4263.45,4242.8,4259.75,0,0
CNX Dividend Oppt,CNX Dividend Oppt,12/30/2014,2155.7,2157.45,2145.5,2150.05,0,0
CNX Commodities,CNX Commodities,12/30/2014,2685.5,2687.5,2662.45,2669.05,0,0
CNX Consumption,CNX Consumption,12/30/2014,3342.55,3349.45,3326.1,3329.25,0,0
CNX Finance,CNX Finance,12/30/2014,7396.1,7441.15,7355.95,7427.2,0,0
Nifty Dividend,Nifty Dividend,12/30/2014,97.89,97.89,97.89,97.89,0,0
LIX 15,LIX 15,12/30/2014,3749.05,3759.4,3724.65,3755.5,0,0
CPSE Index,CPSE Index,12/30/2014,2501.1,2503.45,2482,2491.35,0,0
NI15,NI15,12/30/2014,4808.4,4824,4794.75,4801.65,0,0
NIFTY PR 2X LEV,NIFTY PR 2X LEV,12/30/2014,3660.45,3664.15,3626.1,3649.8,0,0
NIFTY PR 1X INV,NIFTY PR 1X INV,12/30/2014,452.35,454.5,452.1,453,0,0
NIFTY TR 2X LEV,NIFTY TR 2X LEV,12/30/2014,4187.75,4192,4148.5,4175.6,0,0
NIFTY TR 1X INV,NIFTY TR 1X INV,12/30/2014,422.8,424.75,422.55,423.4,0,0
NSE ADVANCES,NSE ADVANCES,12/30/2014,793,793,793,793,0,0
NSE DECLINES,NSE DECLINES,12/30/2014,707,707,707,707,0,0
NiftyPCR,Nifty PCR (OI),12/30/2014,1.12,1.12,1.12,1.12,0,0
BSE CPSE,BSE BSE CPSE,12/30/2014,1435.32,1440.9,1432.71,1437.31,0,0
SENSEX,BSE SENSEX,12/30/2014,27478.3,27478.3,27312.29,27403.54,0,0
BSE MID CAP,BSE BSE MID CAP,12/30/2014,10219.27,10266.53,10214.91,10258.64,0,0
BSE SMALL CAP,BSE BSE SMALL CAP,12/30/2014,10966.66,11001.61,10953.06,10971.1,0,
0
BSE 100,BSE BSE 100,12/30/2014,8342.35,8342.62,8300.29,8334.37,0,0
BSE 200,BSE BSE 200,12/30/2014,3412.81,3414.31,3397.64,3411.38,0,0
BSE 500,BSE BSE 500,12/30/2014,10662.61,10671.09,10622.32,10662.5,0,0
BSE GREENEX,BSE BSE GREENEX,12/30/2014,2241.55,2243.78,2229.52,2235.42,0,0
BSE CARBONEX,BSE BSE CARBONEX,12/30/2014,1344.82,1344.82,1337.9,1343.43,0,0
BSE PSU,BSE BSE PSU,12/30/2014,8172.08,8197.6,8141.08,8189.11,0,0
BSE India Infrastructure Index,BSE BSE India Infrastructure Index,12/30/2014,179
.76,180.74,179.2,180.51,0,0
BSE IPO,BSE BSE IPO,12/30/2014,2728.01,2759.1,2728.01,2745.73,0,0
BSE SME IPO,BSE BSE SME IPO,12/30/2014,1146.33,1147.86,1101.97,1101.97,0,0
BSE BANKEX,BSE BSE BANKEX,12/30/2014,21277.95,21404.82,21099.58,21365.09,0,0
BSE CAPITAL GOODS,BSE BSE CAPITAL GOODS,12/30/2014,15247.64,15393.99,15244.41,15
352.76,0,0
BSE REALTY,BSE BSE REALTY,12/30/2014,1555.41,1561.84,1536.39,1539.59,0,0
BSE POWER,BSE BSE POWER,12/30/2014,2050.64,2073.73,2049.34,2071.33,0,0

BSE OIL & GAS,BSE BSE OIL & GAS,12/30/2014,9947.32,9959.19,9803.52,9825.97,0,0

BSE METAL,BSE BSE METAL,12/30/2014,10822.16,10835.68,10664.12,10693.93,0,0
BSE CONSUMER DURABLES,BSE BSE CONSUMER DURABLES,12/30/2014,9471.99,9599.8,9461.5
1,9584.91,0,0
BSE AUTO,BSE BSE AUTO,12/30/2014,18759.85,18801.39,18654.57,18682.33,0,0
BSE TECK,BSE BSE TECK,12/30/2014,5798.82,5823.09,5785.28,5802.1,0,0
BSE IT,BSE BSE IT,12/30/2014,10510.7,10568.65,10497.76,10531.92,0,0
BSE FMCG,BSE BSE FMCG,12/30/2014,7781.96,7791.72,7717.88,7741.61,0,0
BSE HEALTHCARE,BSE BSE HEALTHCARE,12/30/2014,14540.05,14638.52,14517.13,14587.94
,0,0
20MICRONS,20 MICRONS LTD,12/30/2014,30.35,31.4,30.15,30.9,75329,47565
3IINFOTECH,3I INFOTECH LIMITED,12/30/2014,9.25,9.4,8.85,8.95,2093486,909102
3MINDIA,3M INDIA LIMITED,12/30/2014,6336.75,6525,6325,6491.35,1176,767
8KMILES,8K MILES SOFTWARE SERVICES LTD,12/30/2014,581.9,614.8,567.3,591.25,69017
,18452
A2ZMES,A2Z MAINTENANCE & ENGINEERING SERVICES LTD,12/30/2014,18.4,18.85,17.7,17.
7,197454,120062
AARTIDRUGS,AARTI DRUGS LTD.,12/30/2014,790,795.3,786,789.25,2601,1846
AARTIIND,AARTI INDUSTRIES LTD,12/30/2014,265.1,268.65,258,259.7,77577,66685
AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,12/30/2014,49,49.5,47,47.3,1799,1137
ABAN,ABAN OFFSHORE LTD,12/30/2014,495,522.8,494,507.6,7514092,688144
ABB,ABB LTD.,12/30/2014,1235.1,1324.5,1226,1309.5,321044,50753
ABBOTINDIA,ABBOTT INDIA LTD,12/30/2014,3733,3832,3733,3796.45,5296,3173
ABCIL,ADITYA BIRLA CHEMICALS (INDIA) LTD,12/30/2014,215.45,222.45,211.6,212.35,5
116,2435
ABGSHIP,ABG SHIPYARD LIMITED,12/30/2014,221.15,230.8,221.15,227.95,181030,49482
ABIRLANUVO,ADITYA BIRLA NUVO LIMITED,12/30/2014,1680,1691.2,1670.05,1676.2,46206
,12427
ACC,ASSOCIATED CEMENT CO LTD,12/30/2014,1399.2,1405,1390.1,1398,294115,207273
ACCELYA,ACCELYA KALE SOLUTIONS LTD,12/30/2014,980.9,991,980.1,987.65,2429,949
ACE,ACTION CONSTRUCTION EQUIPMENT LIMITED,12/30/2014,39,39.4,38,38.2,60684,31009
ACROPETAL,ACROPETAL TECHNOLOGIES LTD,12/30/2014,3,3.1,2.9,3,11488,11488
ADANIENT,ADANI ENTERPRISES LIMITED,12/30/2014,460.9,481.25,459.4,480.1,1730301,2
80106
ADANIPORTS,ADANI PORT & SEZ LTD,12/30/2014,293.8,317.1,293.8,316,8904689,2670266
ADANIPOWER,ADANI POWER LTD,12/30/2014,43.1,44.5,42.8,44.35,4686086,1165156
ADFFOODS,ADF FOODS LTD,12/30/2014,66.75,72,66.3,70.6,288997,92569
ADHUNIK,ADHUNIK METALIKS LTD.,12/30/2014,20.8,21.35,20.6,20.7,20851,15561
ADORWELD,ADOR WELDING LIMITED,12/30/2014,209,211.85,201.35,208.6,349,189
ADSL,ALLIED DIGITAL SERVICES LIMITED,12/30/2014,22,22.25,21.35,21.4,21759,12158
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA) LIMITED,12/30/2014,60.65,62,59.25,61.
95,2502,800
ADVANTA,ADVANTA INDIA LIMITED,12/30/2014,354.75,360.9,354.75,355.75,35300,26239
AEGISCHEM,AEGIS LOGISTICS LIMITED,12/30/2014,440.9,453.05,436.65,443.9,20596,695
5
AFL,ACCEL FRONTLINE LIMITED,12/30/2014,94.5,96.85,92.05,93.15,2031,1759
AFTEK,AFTEK LIMITED,12/30/2014,7.7,7.7,7.05,7.05,176433,176433
AGARIND,AGARWAL INDUSTRIAL CORPORATION LTD,12/30/2014,110.15,111,107.5,108.25,14
169,1849
AGCNET,AGC NETWORKS LTD,12/30/2014,82.4,83.75,79.8,80.65,1047,641
AGRITECH,AGRI-TECH (INDIA) LTD,12/30/2014,6.2,6.2,6.15,6.15,400,400
AGRODUTCH,AGRO DUTCH INDUSTRIES LIMITED,12/30/2014,3.35,3.45,3.2,3.2,4751,3985
AHLEAST,ASIAN HOTELS (EAST) LTD,12/30/2014,169.8,179.5,168,175,3735,3335
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,12/30/2014,214.95,222.4,214,220.95,122772,5
6653
AHLWEST,ASIAN HOTELS (WEST) LTD,12/30/2014,113.75,115,113.75,114.85,287,262
AHMEDFORGE,AHMEDNAGAR FORGINGS LTD,12/30/2014,335.95,339,324.65,326.6,184269,795
66
AIAENG,AIA ENGINEERING LIMITED,12/30/2014,1061.2,1079.4,1061.2,1070.05,14681,911
1

AICHAMP,AI CHAMPDANY INDUSTRIES LIMITED,12/30/2014,15.85,15.9,15.85,15.9,44,44

AIL,ALSTOM INDIA LTD,12/30/2014,614.8,614.8,606.6,610.4,113905,104926
AJANTPHARM,AJANTA PHARMA LIMITED,12/30/2014,2363.5,2398,2332.35,2346.55,26376,10
648
AJMERA,AJMERA REALTY & INFRA INDIA LTD,12/30/2014,91.6,101.7,91.6,96.15,3990,240
4
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,12/30/2014,15.7,16.2,15.35,15.45,134258,63245
AKZOINDIA,AKZO NOBEL INDIA LTD,12/30/2014,1363.85,1387,1345.1,1374.7,20522,10295
ALBK,ALLAHABAD BANK,12/30/2014,130.25,133.35,127.65,133,3703356,670053
ALCHEM,ALCHEMIST LTD,12/30/2014,32,32.4,31.5,31.7,2447,2412
ALEMBICLTD,ALEMBIC LIMITED,12/30/2014,38,39,38,38.2,239398,101719
ALICON,ALICON CASTALLOY LTD,12/30/2014,316.95,326.45,315,319.4,16571,6352
ALKALI,ALKALI METALS LTD,12/30/2014,20.25,20.25,19.05,19.65,1228,628
ALKYLAMINE,ALKYL AMINES CHEMICALS LIMITED,12/30/2014,363,367,353,362.8,1545,1258
ALLCARGO,ALLCARGO GLOBAL LOGISTICS LIMITED,12/30/2014,311,323.7,308.5,318.7,1909
42,104778
ALLSEC,ALLSEC TECHNOLOGIES LTD,12/30/2014,24.5,24.5,23,23.6,2745,2514
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,12/30/2014,13.9,13.9,12.55,12.85,12102,109
02
ALOKTEXT,ALOK INDUSTRIES LTD,12/30/2014,10.05,10.2,10,10.05,2850868,1412709
ALPA,ALPA LABORATORIES LIMITED,12/30/2014,13.95,13.95,13.3,13.35,13788,13788
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,12/30/2014,539.9,545,518.6,522.15,15153,7212
ALPINEHOU,ALPINE HOUSING DEVELOPMENT CORPORATION LTD,12/30/2014,20.85,20.85,20.8
5,20.85,1000,1000
ALPSINDUS,ALPS INDUSTRIES LTD.,12/30/2014,1.25,1.3,1.25,1.3,1045,1045
ALSTOMT&D,ALSTOM T&D INDIA LTD,12/30/2014,467.25,476.5,467,474.1,127294,71177
AMARAJABAT,AMARA RAJA BATTERIES LTD,12/30/2014,806.05,820.35,806.05,817.2,219302
,88986
AMARJOTHI,AMARJOTHI SPINNING MILLS LTD,12/30/2014,67,69.5,65.1,68,1149,1144
AMBIKCO,AMBIKA COTTON MILLS LTD,12/30/2014,540,540,525,529.8,1385,836
AMBUJACEM,AMBUJA CEMENTS LTD,12/30/2014,230.05,230.8,229.15,229.95,653042,396563
AMDIND,AMD INDUSTRIES LIMITED,12/30/2014,22.8,23.9,22.35,22.95,6658,5706
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,12/30/2014,440.5,467.45,435.05,443.75,2919
54,69864
AMTEKAUTO,AMTEK AUTO LTD.,12/30/2014,169.9,170.5,166.1,166.55,1264822,659321
AMTEKINDIA,AMTEK INDIA LIMITED,12/30/2014,67.9,69,67.25,67.7,119226,65953
AMTL,ADVANCE METERING TECHNOLOGY LTD,12/30/2014,12.7,12.7,12.35,12.35,937,800
ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,12/30/2014,45.45,47.2,45.1,45.8,1722311,74
4972
ANDHRABANK,ANDHRA BANK,12/30/2014,90.3,94.25,88.75,93.95,6485597,1671171
ANDHRACEMT,ANDHRA CEMENTS LTD,12/30/2014,11.4,11.75,11.1,11.15,42030,25514
ANDHRSUGAR,ANDHRA SUGARS LTD,12/30/2014,119.5,119.85,116.2,118.4,9293,5783
ANGIND,ANG INDUSTRIES LTD,12/30/2014,37.25,37.5,36,36.6,38311,6204
ANIKINDS,ANIK INDUSTRIES LTD,12/30/2014,26.1,28,25.7,26.4,9647,9647
ANKITMETAL,ANKIT METAL & POWER LTD,12/30/2014,4.3,4.55,4.05,4.2,35187,21684
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE LIMITED,12/30/2014,24,24.3,22.95,23.2
,272307,197527
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION LIMITED,12/30/2014,28.5,28.5,27.75,27.95
,6881,6155
ANTGRAPHIC,ANTARCTICA LTD,12/30/2014,0.15,0.15,0.15,0.15,203,203
APARINDS,APAR INDUSTRIES LTD.,12/30/2014,405.05,405.05,393,395.2,18511,9382
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,12/30/2014,468.65,468.95,460,462.8,3855,324
0
APLAB,APLAB LTD,12/30/2014,31,33.65,31,33.65,16,16
APLAPOLLO,APL APOLLO TUBES LTD,12/30/2014,334,339.95,330,338.2,1783,650
APLLTD,ALEMBIC PHARMA LTD,12/30/2014,438,444,432.1,440.7,67414,36813
APOLLOHOSP,APOLLO HOSPITALS ENTER. L,12/30/2014,1134.35,1150.5,1133.15,1138.7,99
295,49834
APOLLOTYRE,APOLLO TYRES LTD,12/30/2014,224.55,225.15,220.6,222.4,1608721,226016
APTECHT,APTECH LIMITED,12/30/2014,70.8,71.25,69.7,70.2,129247,37306

ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,12/30/2014,45.3,45.3,43,43.35,31328,17744

ARCHIES,ARCHIES LTD,12/30/2014,28.1,28.35,27.5,27.8,163312,66043
ARCOTECH,ARCOTECH LTD,12/30/2014,353.5,353.75,350.5,352.35,39634,8572
ARIES,ARIES AGRO LIMITED,12/30/2014,115.1,116.9,112,115.1,55029,22779
ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,12/30/2014,64,64,56.55,58.35,273,272
AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,12/30/2014,77,78.9,76.1,76.45,2362,211
6
ARROWTEX,ARROW TEXTILES LTD,12/30/2014,24.65,25.25,24.25,25.25,53157,44880
ARSHIYA,ARSHIYA INTERNATIONAL LTD,12/30/2014,17.25,18,17.1,17.5,3749,2345
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS LIMITED,12/30/2014,38.45,38.45,37,37.3,34
390,18040
ARVIND,ARVIND LTD,12/30/2014,281,283.4,278.1,281.2,1119357,208299
ARVINDREM,ARVIND REMEDIES LTD,12/30/2014,29.1,29.9,28.75,28.9,439107,202469
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,12/30/2014,117.9,117.9,116,116.6,17742,1166
6
ASAHISONG,ASAHI SONGWON COLOR LTD,12/30/2014,143,143,138.15,139.65,2647,1983
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES LIMITED,12/30/2014,49.5,49.5,48,48.45,6
49,624
ASHAPURMIN,ASHAPURA MINECHEM LTD,12/30/2014,54.5,55.5,53.75,54.7,40210,23812
ASHIANA,ASHIANA HOUSING LTD,12/30/2014,192,196.7,189,191.9,20704,15510
ASHIMASYN,ASHIMA LIMITED,12/30/2014,7.65,9,7.65,8.1,11020,8615
ASHOKA,ASHOKA BUILDCON LTD,12/30/2014,140.15,143.9,137.4,138.7,137683,75415
ASHOKLEY,ASHOK LEYLAND LTD,12/30/2014,51.7,52.15,51,51.45,11073396,3756229
ASIANHOTNR,ASIAN HOTELS LTD,12/30/2014,116.55,123,116.55,121.5,980,860
ASIANPAINT,ASIAN PAINTS LIMITED,12/30/2014,761,762.9,745,749.95,732669,206873
ASIANTILES,ASIAN GRANITO INDIA LIMITED,12/30/2014,143.05,147.5,143,146.2,35160,2
3769
ASSAMCO,ASSAM COMPANY LIMITED,12/30/2014,5.35,5.8,5.15,5.65,10442545,4233640
ASTEC,ASTEC LIFESCIENCES LTD,12/30/2014,99.8,100.8,98.1,98.65,33726,17551
ASTRAL,ASTRAL POLY TECHNIK LIMITED,12/30/2014,390.95,396,385.35,393.2,45926,3825
9
ASTRAMICRO,ASTRA MICROWAVE LTD,12/30/2014,113.45,117.35,113.45,116.05,566433,175
121
ASTRAZEN,ASTRAZENECA PHARMA INDIA LIMITED,12/30/2014,800.05,846.4,800,826.35,138
43,7238
ATFL,AGRO TECH FOODS LIMITED,12/30/2014,603.05,614.5,593.1,600.65,24132,22658
ATLANTA,ATLANTA LIMITED,12/30/2014,59.5,60.5,58.05,58.5,33857,28825
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,12/30/2014,234.95,238.9,233.1,233.8,36837,7
998
ATUL,ATUL LTD,12/30/2014,1355,1399.9,1355,1395.15,82917,66591
ATULAUTO,ATUL AUTO LTD,12/30/2014,595.2,641.75,592.05,634.25,759790,124512
AURIONPRO,AURIONPRO SOLUTIONS LIMITED,12/30/2014,234,235.45,230.1,232.6,20870,15
698
AUROPHARMA,AUROBINDO PHARMA LTD,12/30/2014,1115.4,1129.2,1107.45,1126.3,412097,1
10213
AUSTRAL,AUSTRAL COKE & PROJECTS LTD,12/30/2014,0.55,0.6,0.55,0.6,121702,121702
AUTOAXLES,AUTOMATIVE AXLES LTD,12/30/2014,737.55,739.7,715.2,721.3,29802,13529
AUTOIND,AUTOLINE INDUSTRIES LIMITED,12/30/2014,72.85,73.95,72.5,72.75,60127,2300
4
AUTOLITIND,AUTOLITE (INDIA) LTD,12/30/2014,33,35,33,34.8,1807,1312
AVANTI,AVANTI FEEDS LTD,12/30/2014,1635,1635,1560,1570.4,7207,5205
AVTNPL,AVT NATURAL PRODUCTS LIMITED,12/30/2014,38.35,38.35,37.3,38.05,17711,1273
2
AXISBANK,AXIS BANK LTD,12/30/2014,495.05,499.95,490,498.8,1996949,626485
AXISCADES,AXISCADES ENGINEERING TECHNOLOGIES LTD,12/30/2014,174,174.3,167,170.85
,72800,25228
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,12/30/2014,2519.95,2538.8,2492.05,2516
.4,429,244
BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,12/30/2014,31,31,29.5,29.75,7728,4647
BAGFILMS,B.A.G. FILMS LIMITED,12/30/2014,2.95,3.05,2.9,2.95,22753,20233

BAJAJ-AUTO,BAJAJ AUTO LTD,12/30/2014,2490,2490.65,2451,2455.05,89969,41026

BAJAJCORP,BAJAJ CORP LTD,12/30/2014,343.55,352.8,341,351.4,90787,52746
BAJAJELEC,BAJAJ ELECTRICALS LIMITED,12/30/2014,218,223.5,218,219.8,118859,50488
BAJAJFINSV,BAJAJ FINSERVE LTD,12/30/2014,1317.3,1330.05,1300.9,1316.25,28158,188
70
BAJAJHIND,BAJAJ HINDUSTAN LTD,12/30/2014,18.85,19,18.5,18.6,868278,491010
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT LTD,12/30/2014,1397.95,1414,1392,1400.25,
8880,5821
BAJFINANCE,BAJAJ FINANCE LTD,12/30/2014,3464.05,3479,3422.25,3459.15,11385,9783
BALAJITELE,BALAJI TELEFILMS LIMITED.,12/30/2014,70.25,71.45,68.5,68.65,48519,285
47
BALAMINES,BALAJI AMINES LIMITED,12/30/2014,70.8,70.8,69,69.75,28841,27976
BALKRISIND,BALKRISHNA INDUSTRIES LIMITED,12/30/2014,600,622,600,617.5,92095,4463
8
BALLARPUR,BALLARPUR INDUSTRIES LTD,12/30/2014,15.5,15.55,15.3,15.35,209522,10981
0
BALMLAWRIE,BALMER LAWRIE & CO LTD,12/30/2014,611,614.4,602,603.75,20687,6091
BALPHARMA,BAL PHARMA LIMITED,12/30/2014,67.2,70,65.75,69.4,22697,11837
BALRAMCHIN,BALRAMPUR CHINI MILLS LTD,12/30/2014,58.6,59,58,58.2,176186,94300
BANARBEADS,BANARAS BEADS LTD,12/30/2014,47.3,47.3,43.25,44.45,883,680
BANARISUG,BANNARI AMMAN SUGARS LTD,12/30/2014,1159,1160,1102.75,1147.95,48,35
BANCOINDIA,BANCO PRODUCTS (INDIA) LIMITED,12/30/2014,161,163,159.05,161.45,35503
,29066
BANG,BANG OVERSEAS LTD,12/30/2014,10.9,10.9,10.5,10.85,128,125
BANKBARODA,BANK OF BARODA,12/30/2014,1067.05,1085.3,1056.55,1082.35,555755,12548
6
BANKBEES,BENCHMARK BANKBEES,12/30/2014,1872,1894.4,1866.05,1888.66,1049,652
BANKINDIA,BANK OF INDIA,12/30/2014,300.9,304,296.3,302.35,3530150,935049
BANSWRAS,BANSWARA SYNTEX LIMITED,12/30/2014,67.4,67.45,65,66,299,285
BARTRONICS,BARTRONICS INDIA LIMITED,12/30/2014,11.75,12.5,11.3,11.4,136859,80177
BASF,BASF INDIA LTD,12/30/2014,1211,1268,1211,1250.8,21481,9631
BASML,BANNARI AM SPIN MILL LTD.,12/30/2014,171.55,173.45,170,170.15,3563,3326
BATAINDIA,BATA INDIA LTD,12/30/2014,1307.95,1315.55,1293,1302.5,90371,21259
BAYERCROP,BAYER CROPSCIENCE LTD,12/30/2014,3086,3169,3076,3147.05,7518,3179
BBL,BHARAT BIJLEE LTD,12/30/2014,648,743.2,645,722.45,139778,20072
BBTC,BOMBAY BURMAH TRADING CORP. LTD,12/30/2014,374.4,382,367.2,369.9,91670,3270
3
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,12/30/2014,17,17.5,16.3,17.5,838,526
BEL,BHARAT ELECTRONICS LTD,12/30/2014,2740,2867,2737.05,2808.75,219229,48001
BEML,BHARAT EARTH MOVERS LTD,12/30/2014,704.9,756,701,750.95,1266948,191388
BEPL,BHANSALI ENG. POLYMERS LT,12/30/2014,13.9,14,13.9,13.95,800,800
BERGEPAINT,BERGER PAINTS (I) LTD,12/30/2014,410,412,396.5,399.1,342294,231614
BFINVEST,BF INVESTMENT LTD,12/30/2014,115.3,117.3,112,112.95,36377,11966
BFUTILITIE,BF UTILITIES LIMITED,12/30/2014,650,666.9,643.6,654.1,409648,61747
BGLOBAL,BHARATIYA GLOBAL INFO LTD,12/30/2014,3.35,3.55,3.25,3.55,38810,38810
BGRENERGY,BGR ENERGY SYSTEMS LIMITED,12/30/2014,154.2,159.6,154,158.15,305367,95
418
BHAGYNAGAR,BHAGYANAGAR INDIA LIMITED,12/30/2014,17.45,17.8,17.45,17.6,6590,5280
BHARATFORG,BHARAT FORGE CO LTD,12/30/2014,948,949.5,929.15,937,440521,121263
BHARATGEAR,BHARAT GEARS LTD,12/30/2014,61,63.8,61,62.05,3804,3535
BHARATRAS,BHARAT RASAYAN LTD,12/30/2014,864,920,858.25,888.85,749,472
BHARTIARTL,BHARTI AIRTEL LTD,12/30/2014,353.4,354,347.1,349.75,1023382,555296
BHEL,BHEL,12/30/2014,255,259.35,254.05,258.35,2147743,483574
BHUSANSTL,BHUSHAN STEELS & STRIPS LTD,12/30/2014,87.4,89,86.85,87.1,66601,35073
BIL,BHARTIYA INTERNATIONAL LIMITED,12/30/2014,399,408.9,399,403.7,36839,20383
BILENERGY,BIL ENERGY SYSTEMS LTD,12/30/2014,1.1,1.15,1.1,1.15,1402,1402
BILPOWER,BILPOWER LIMITED,12/30/2014,1.7,1.7,1.45,1.7,21265,20265
BIMETAL,BIMETAL BEARINGS LTD,12/30/2014,380,413,380,399,945,733
BINANIIND,BINANI INDUSTRIES LIMITED,12/30/2014,100.5,103.2,99.4,99.65,31310,1219
5

BINDALAGRO,OSWAL CHEM. & FERT. LTD.,12/30/2014,28.2,28.3,27.55,27.7,38880,24641

BIOCON,BIOCON LIMITED.,12/30/2014,417,429.5,416,424.45,1359977,726636
BIRLACORPN,BIRLA CORPORATION LTD,12/30/2014,445.2,449.85,445.15,446.1,3598,1521
BIRLACOT,BIRLA COTSYN (INDIA) LTD,12/30/2014,0.15,0.15,0.1,0.15,194816,96032
BIRLAERIC,BIRLA ERICSON LTD,12/30/2014,65.1,69,65.1,67.75,10048,10048
BIRLAMONEY,ADITYA BIRLA MONEY LTD,12/30/2014,32.5,33,32.1,32.35,14291,11898
BLBLIMITED,BLB LIMITED,12/30/2014,5.5,5.5,5.1,5.1,120,70
BLISSGVS,BLISS GVS PHARMA LTD,12/30/2014,63.3,64.5,62.2,64.3,20869,13249
BLKASHYAP,B.L.KASHYAP & SON LTD,12/30/2014,14.95,15.3,14.5,14.65,117905,75895
BLUECHIP,BLUE CHIP INDIA LTD,12/30/2014,0.3,0.35,0.3,0.35,3100,3100
BLUEDART,BLUE DART EXPRESS LTD,12/30/2014,6270,6270,6150,6206.7,1573,878
BLUESTARCO,BLUE STAR LIMITED,12/30/2014,315.5,327,311.5,316.25,142004,34665
BLUESTINFO,BLUE STAR INFOTECH,12/30/2014,210.15,222,208.05,219.25,29648,23105
BODALCHEM,BODAL CHEMICALS LTD,12/30/2014,33.4,33.4,32,32.15,56415,45575
BODHTREE,BODHTREE CONSULTING LTD,12/30/2014,9.45,10.25,9.35,9.35,6811,6811
BOMDYEING,BOMBAY DYEING & MFG. CO L,12/30/2014,65.6,66.8,65.5,65.95,533400,15272
0
BOSCHLTD,BOSCH LTD,12/30/2014,19300,19815,19205.95,19664.3,44775,24775
BPCL,BHARAT PETROLEUM CORP LT,12/30/2014,650.25,657.45,645,648.45,642754,200152
BPL,BPL LIMITED,12/30/2014,29.5,30.8,27.1,28,1437130,507869
BRANDHOUSE,BRANDHOUSE RETAILS LTD,12/30/2014,1.75,1.75,1.7,1.7,4789,4789
BRFL,BOMBAY RAYON FASHIONS LTD,12/30/2014,133.5,133.5,128,131.2,1496,617
BRIGADE,BRIGADE ENTERPRISES LIMITED,12/30/2014,144,148,143.55,144.6,31930,20186
BRITANNIA,BRITANNIA INDUSTRIES LTD,12/30/2014,1787.9,1790.1,1766,1784,61780,3240
5
BROOKS,BROOKS LAB LTD,12/30/2014,40.1,46.75,40.1,44.25,371473,109190
BSELINFRA,BSEL INFRASTRUCTURE REALTY LIMITED,12/30/2014,2.35,2.65,2.35,2.65,2855
4,27873
BSL,BSL LTD,12/30/2014,35.8,36.55,35.75,36.1,3462,2906
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,12/30/2014,2565,2620,2541,2617.3,81,
70
BSLIMITED,BS LTD,12/30/2014,21.7,22.15,21.5,21.65,605422,142759
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,12/30/2014,88,88.14,87.5,87.5,232,232
BURNPUR,BURNPUR CEMENT LIMITED,12/30/2014,8.4,8.55,7.1,7.6,1746142,1018582
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES LTD,12/30/2014,220,221,215.1,215.25,4
26,267
BVCL,BARAK VALLEY CEMENTS LIMITED,12/30/2014,12,12.9,11.95,12.9,127,116
CADILAHC,CADILA HEALTHCARE LIMITED,12/30/2014,1577,1584,1561,1565.9,28106,18261
CAIRN,CAIRN INDIA LIMITED,12/30/2014,237.35,238.15,234.05,234.95,1133325,369013
CALSOFT,CALIFORNIA SOFTWARE CO LT,12/30/2014,4.55,4.6,4.55,4.6,3,2
CANBK,CANARA BANK,12/30/2014,443.9,449.9,438.1,448.75,1636693,221892
CANDC,C & C CONSTRUCTIONS LIMITED,12/30/2014,33.05,33.65,32.3,33.65,542,347
CANFINHOME,CAN FIN HOMES LTD,12/30/2014,499.95,501,495.2,497,24068,14961
CANTABIL,CANTABIL RETAIL LTD,12/30/2014,35.6,37.45,35.6,36,1193,729
CAPF,CAPITAL FIRST LTD,12/30/2014,355.15,359,352,353.7,93353,60478
CAPLIPOINT,CAPLIN POINT LABORATORIES LTD,12/30/2014,406,410,391.55,404.85,7965,3
498
CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,12/30/2014,174.65,176.3,172.6,173.8,120869,
105070
CAREERP,CAREER POINT LTD,12/30/2014,148.5,177.1,140.05,170,1759574,194962
CARERATING,CREDIT ANALYSIS AND RESEARCH LTD,12/30/2014,1449.5,1455,1415,1429.8,3
9602,23758
CASTROLIND,CASTROL INDIA LIMITED,12/30/2014,509,509,493,493.75,177338,116255
CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM LIMITED,12/30/2014,4.75,4.75,4.6,4.7,1
5224,13703
CCL,CCL PRODUCTS (I) LTD,12/30/2014,166.35,166.35,164,165.05,226385,124427
CEATLTD,CEAT LTD,12/30/2014,854.3,862,845.1,851.3,277273,45053
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO LTD,12/30/2014,20,20.6,19.7,20.15
,18189,14368
CELEBRITY,CELEBRITY FASHIONS LTD,12/30/2014,13.15,14.4,13.15,13.7,1240,1112

CELESTIAL,CELESTIAL LABS LIMITED,12/30/2014,41.65,43.6,40.6,41.65,273058,90459

CENTENKA,CENTURY ENKA LTD,12/30/2014,160.05,162.85,158.6,161.4,11965,6021
CENTEXT,CENTURY EXTRUSIONS LTD,12/30/2014,1.85,1.95,1.85,1.9,7599,6349
CENTRALBK,CENTRAL BANK OF INDIA,12/30/2014,90.8,91.9,88.75,91.3,1507368,667788
CENTUM,SOLECTRON CENTUM ELECTRONICS LIMITED,12/30/2014,650,666,646,660.65,9113,4
823
CENTURYPLY,CENTURY PLYBOARDS (INDIA) LIMITED,12/30/2014,152.6,155.9,152.2,153,21
7864,108496
CENTURYTEX,CENTURY TEXTILES LTD,12/30/2014,519.9,520.85,507,516.6,346098,36690
CERA,CERA SANITARYWARE LIMITED,12/30/2014,1722,1741,1705.55,1712.6,4461,2657
CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES LTD,12/30/2014,10,10,9.35,9.4,37431,2
5085
CESC,CESC LTD,12/30/2014,669.7,669.7,652,664.6,211440,77212
CGCL,CAPRI GLOBAL CAPITAL LTD,12/30/2014,185,186.95,182.05,185.5,296,283
CHAMBLFERT,CHAMBAL FERTILIZERS LTD,12/30/2014,59.4,61,59.4,60.5,263386,127957
CHEMFALKAL,CHEMFAB ALKALIS LIMITED,12/30/2014,78,78.45,76.65,77.2,6022,4503
CHENNPETRO,CHENNAI PETROLEUM CORPORATION LIMITED,12/30/2014,70.5,71.5,70.5,70.7,
97085,35427
CHESLINTEX,CHESLIND TEXTILES LTD,12/30/2014,8.4,9,8.15,8.85,42601,41301
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY LTD,12/30/2014,488,489.95,
475.8,478.8,13468,8868
CHROMATIC,CHROMATIC INDIA LTD,12/30/2014,3.75,3.85,3.5,3.6,16318,16317
CIGNITITEC,CIGNITI TECHNOLOGIES LTD,12/30/2014,469,470.5,458,461.1,5414,3643
CIMMCO,CIMMCO BIRLA LTD,12/30/2014,82,82,82,82,55979,29910
CINELINE,CINELINE INDIA LTD,12/30/2014,13,13,11.3,11.35,577,575
CINEVISTA,CINEVISTAAS LTD,12/30/2014,3.1,4,3.05,3.65,12187,8235
CIPLA,CIPLA LTD,12/30/2014,624.5,628.85,621.35,625.25,481982,270857
CLASSIC,CLASSIC DIAMONDS (INDIA) LIMITED,12/30/2014,1.85,1.9,1.85,1.85,3907,3907
CLNINDIA,CLARIANT CHEMICALS (INDIA,12/30/2014,851.7,869,851.7,855.45,5038,3598
CLUTCHAUTO,CLUTCH AUTO LIMITED,12/30/2014,19.5,19.5,19.2,19.3,3793,3010
CMAHENDRA,C.MAHENDRA EXPORTS LTD,12/30/2014,13.4,13.45,12.4,12.55,202011,124694
CMC,CMC LTD,12/30/2014,1914,1930,1914,1922.3,7922,5707
CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,12/30/2014,16,16,16,16,250,250
COALINDIA,COAL INDIA LTD,12/30/2014,386.9,388.5,381.05,382.55,1023792,601276
COLPAL,COLGATE PALMOLIVE (I) LTD,12/30/2014,1775.35,1788.65,1769.4,1777.25,48223
,29719
COMPUAGE,COMPUAGE INFOCOM LIMTED,12/30/2014,164.5,170,157,166.8,10813,505
COMPUSOFT,COMPUCOM SOFTWARE LTD,12/30/2014,11.8,11.8,11.5,11.75,28142,20341
CONCOR,CONTAINER CORPORATION OF INDIA LIMITED,12/30/2014,1351,1360,1330.25,1345.
6,40670,22613
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,12/30/2014,46.3,46.55,43.75,45,3821,2935
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,12/30/2014,25.5,26,25.25,25.3,1337,1249
COREEDUTEC,CORE EDUCATION & TECHNOLOGIES LTD,12/30/2014,9,9.2,8.5,8.55,485063,36
7937
COROENGG,COROMANDEL ENGINEERING COMPANY LTD,12/30/2014,45.1,45.1,42.55,43.15,185
27,3495
COROMANDEL,COROMANDEL INTERNATIONAL LTD,12/30/2014,302.15,310.55,302.15,308.9,53
174,40199
CORPBANK,CORPORATION BANK,12/30/2014,335,338,330.3,336.55,142393,64771
COSMOFILMS,COSMO FILMS LTD,12/30/2014,91.6,91.6,88,90.05,38046,23367
COUNCODOS,COUNTRY CONDO'S LTD,12/30/2014,2.3,2.3,2.3,2.3,6510,3255
COX&KINGS,COX & KINDS (I) LTD,12/30/2014,285.65,291,285.05,288.35,170499,82320
CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL FUND,12/30/2014,25.24,25
.24,24.82,24.91,39446,24749
CREATIVEYE,CREATIVE EYE LIMITED,12/30/2014,3.5,3.9,3.5,3.9,1571,1571
CREST,CREST VENTURES LTD,12/30/2014,49,50.25,49,50.25,207,207
CRISIL,CRISIL LIMITED,12/30/2014,1915.1,1939.8,1912.9,1918.85,8775,7074
CRMFGETF,CANARA ROBECO MUTUAL FUND - GOLD ETF,12/30/2014,2580,2580,2575,2580,606
6,6061
CROMPGREAV,CROMPTON GREAVES LTD,12/30/2014,183.55,187.2,182.2,186.45,2709210,101

8404
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES LIMITED,12/30/2014,14.1,14.8,14.1,14.8,2760
,2260
CUB,CITY UNION BANK LTD,12/30/2014,92.3,93.9,92.3,92.95,188525,108850
CUBEXTUB,CUBEX TUBINGS LTD,12/30/2014,11,11.25,11,11.25,6,6
CUMMINSIND,CUMMINS INDIA LTD,12/30/2014,867,884.7,863.1,870.6,172839,141694
CURATECH,CURA TECHNOLOGIES LTD,12/30/2014,13.5,13.5,13.5,13.5,37000,37000
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE LTD.,12/30/2014,43.2,45,41.65,41.8,7257
,4816
CYIENT,CYIENT LTD,12/30/2014,516,521,515,516.55,46920,37191
DAAWAT,L. T. OVERSEAS LIMITED,12/30/2014,112,112.95,108.05,109.5,4040,3500
DABUR,DABUR INDIA LTD,12/30/2014,229,234.75,229,232.3,809407,383848
DALMIABHA,DALMIA BHARAT LTD,12/30/2014,442,480,436.5,440,28762,24711
DALMIAREF,DALMIA REFRACTORIES LTD,12/30/2014,129.9,129.9,123.3,125,55,55
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES LTD,12/30/2014,22.8,23,22.25,22.6,3
925,1934
DATAMATICS,DATAMATICS TECHNO LTD,12/30/2014,79.85,80.95,78.6,79.35,17619,9908
DBCORP,D. B. CORP LTD,12/30/2014,377.5,389.4,377.5,386.2,10446,7027
DBREALTY,D B REALTY LTD,12/30/2014,58.9,60.4,57.4,58.3,133140,66067
DBSTOCKBRO,DB (INT) STOCK BROKERS,12/30/2014,60.2,60.25,60,60.2,40790,230
DCBBANK,DEVELOP CREDIT BANK LTD,12/30/2014,122.4,122.75,117.5,120.75,1345801,493
752
DCM,DCM LTD,12/30/2014,99.3,101.9,97.6,98.65,53781,34220
DCMSHRIRAM,DCM SHRIRAM LTD,12/30/2014,164.1,165.95,160.5,161.25,23790,16737
DCW,DCW LTD,12/30/2014,17.25,17.3,16.6,16.95,216987,112290
DECCANCE,DECCAN CEMENTS LTD,12/30/2014,389,400,385,393.6,1176,838
DECOLIGHT,DECOLIGHT CERAMICS LIMITED,12/30/2014,1.65,1.65,1.55,1.6,230,230
DEEPAKFERT,DEEPAK FERTILIZERS & PETR,12/30/2014,140.6,144.5,140.6,142.45,170116,
54472
DEEPAKNTR,DEEPAK NITRITE LTD,12/30/2014,80.35,81.8,79.55,80.45,24191,15882
DEEPIND,DEEP INDUSTRIES LTD,12/30/2014,64.8,65.6,64.05,64.45,28444,10867
DELTACORP,DELTA CORP LIMITED,12/30/2014,89.7,92.5,88.55,92,2187662,678249
DEN,DEN NETWORKS LIMITED,12/30/2014,134.75,135,132.15,133.25,75940,42024
DENABANK,DENA BANK,12/30/2014,59.6,61.4,59.4,61.05,1487738,507863
DENORA,DE NORA INDIA LIMITED,12/30/2014,141.4,148.1,141.4,143.15,1770,1317
DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,12/30/2014,43.45,43.45,42.35,42.5,24494,20631
DHANBANK,THE DHANALAKSHMI BANK LTD,12/30/2014,40,40.2,39,39.5,298343,146677
DHANUKA,DHANUKA AGRITECH LTD,12/30/2014,544,554.95,544,547.25,8172,6188
DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,12/30/2014,17,17.2,15.55,16.45,3804,289
1
DHFL,DEWAN HOUSING FIN CORP LTD,12/30/2014,397.2,400,394.5,399.55,406724,188825
DHUNINV,DHUNSERI INVESTMENTS LTD,12/30/2014,125,129.5,123.25,127.6,2843,2294
DIAPOWER,DIAMOND POWER INFRA LTD,12/30/2014,66.05,66.8,64.55,65.2,70405,44427
DICIND,DIC INDIA LIMITED,12/30/2014,368,380,368,376.3,4048,2008
DIGJAM,DIGJAM LTD,12/30/2014,8.9,8.9,8.15,8.2,134920,84775
DISHMAN,DISHMAN PHARMACEUTICALS AND CHEMICALS LIMITED,12/30/2014,121.8,122.85,12
0.3,121.45,251604,91129
DISHTV,DISH TV INDIA LIMITED,12/30/2014,65.6,66.35,64.3,66,1483235,585244
DIVISLAB,DIVI'S LABORATORIES LTD,12/30/2014,1706.3,1730,1696.15,1717.2,91818,476
63
DLF,DLF LIMITED,12/30/2014,137,138.25,134.25,135.65,5686089,788256
DLINKINDIA,D-LINK (INDIA) LTD,12/30/2014,151.15,167.5,149,163,298590,146204
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA) LIMITED,12/30/2014,177.8,181.35,
173.8,175.75,603780,103549
DONEAR,DONEAR INDUSTRIES LIMITED,12/30/2014,18.3,18.5,18,18.5,1825,1800
DPL,DHUNSERI PETROCHEM LTD,12/30/2014,75.6,78.15,75.05,76.4,9023,6881
DPSCLTD,DPSC LTD,12/30/2014,18.6,18.6,17,17.7,4474,2492
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,12/30/2014,26.35,26.85,25.55,26.15,4629
4,28642
DRDATSONS,DR DATSONS LABS LTD,12/30/2014,9.75,10,9.5,9.55,1499737,648588

DREDGECORP,DREDGING CORP OF INDIA,12/30/2014,407.85,440.8,406,424.05,288267,4419

4
DRREDDY,DR. REDDY'S LABORATORIES,12/30/2014,3144.8,3190,3143.5,3182.55,115136,48
000
DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,12/30/2014,93,94.2,92,93.65,4415,2275
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,12/30/2014,8.8,8.8,8.8,8.8,202,202
DUNCANSLTD,DUNCANS INDUSTRIES LTD,12/30/2014,20,20,19.75,19.8,200,200
DWARKESH,DWARIKESH SUGAR IND LTD,12/30/2014,29,29,28.15,28.35,3909,3252
DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,12/30/2014,1914,1940,1892,1899.6,451,340
DYNATECH,DYNACONS TECHNOLOGIES LTD,12/30/2014,2.75,2.8,2.75,2.8,12900,11900
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,12/30/2014,1.75,2.5,1.75,2.2,4369,3856
EASUNREYRL,EASUN REYROLLE LTD,12/30/2014,52,53.45,50.75,52.05,15186,12295
ECEIND,ECE INDUSTRIES LIMITED,12/30/2014,129.35,133.5,127.95,130.75,1507,1113
ECLERX,eCLERX SERVICES LIMITED,12/30/2014,1302,1335.05,1289.3,1313.95,8176,5347
EDELWEISS,EDELWEISS CAPITAL LIMITED,12/30/2014,50.25,54.6,50.2,52.3,4639452,1958
454
EDL,EMPEE DISTILLERIES LIMITED,12/30/2014,33.6,34.45,33.3,33.3,3401,1602
EDUCOMP,EDUCOMP SOLUTIONS LIMITED,12/30/2014,24.05,25.15,23.75,24.45,626897,2659
53
EICHERMOT,EICHER MOTORS LTD,12/30/2014,15275,15450,15261.1,15352.85,14748,3043
EIDPARRY,EID PARRY INDIA LTD,12/30/2014,199,200.75,197,198.1,47248,25700
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,12/30/2014,236,244,236,241.05,3728,2785
EIHOTEL,EIH LIMITED,12/30/2014,118.9,125.25,118.25,123.85,203203,147577
EIMCOELECO,EIMCO ELECON (INDIA) LTD,12/30/2014,347.4,347.4,330,338.9,336,336
EKC,EVEREST KANTO CYLINDER LIMITED,12/30/2014,11.4,11.65,11.2,11.25,78036,49953
ELDERPHARM,ELDER PHARMACEUTICALS LTD,12/30/2014,104.8,105.9,102.75,103.4,63329,3
3767
ELECON,ELECON ENG. CO. LTD,12/30/2014,48.65,51.2,48.4,50.5,921834,725111
ELECTCAST,ELECTROSTEEL CASTINGS LTD,12/30/2014,17.8,18,17.6,17.85,135310,93960
ELECTHERM,ELECTROTHERM (INDIA) LTD.,12/30/2014,23.45,23.45,21.85,22.15,2901,2506
ELGIEQUIP,ELGI EQUIPMENTS LTD,12/30/2014,148.95,150,147.2,148.55,12265,3811
ELGIRUBCO,ELGI RUBBER CO. LTD,12/30/2014,31.3,32.5,30.5,31.3,7971,5704
EMAMIINFRA,EMAMI INFRASTRUCTURE LIMITED,12/30/2014,32,32.45,31.1,31.75,11654,113
67
EMAMILTD,EMAMI LIMITED,12/30/2014,791.4,791.4,772.1,788.55,29460,11991
EMCO,EMCO LIMITED,12/30/2014,37.2,43.1,37.2,41.55,836254,258990
EMKAY,EMKAY SHARE & STK BKR LTD,12/30/2014,53.5,54,53.5,53.55,53,45
EMMBI,EMMBI POLYARNS LTD,12/30/2014,14.5,15,14,14.7,22056,11310
ENERGYDEV,ENERGY DEVELOPMENT COMPANY LIMITED,12/30/2014,18.9,20.95,18.6,18.7,890
,318
ENGINERSIN,ENGINEERS INDIA LTD,12/30/2014,227.95,229,223.6,225.9,325864,89845
ENIL,ENTERTAIN NET. IND. LTD.,12/30/2014,502,508.8,501,502.35,847,549
ENTEGRA,ENTEGRA LIMITED,12/30/2014,3.85,4.2,3.85,4.2,10502,10502
EON,EON ELECTRIC LTD,12/30/2014,36.65,39.25,35.55,38.55,21679,12632
ERAINFRA,ERA INFRA ENGINEERING LTD,12/30/2014,4.85,4.85,4.85,4.85,76637,76637
EROSMEDIA,EROS INTERNATIONAL MEDIA LTD,12/30/2014,368,381.7,368,377.15,417550,13
6988
ESABINDIA,ESAB INDIA LTD,12/30/2014,645,672,645,666.15,1592,1360
ESCORTS,ESCORTS INDIA LTD,12/30/2014,129.8,130.8,128.4,129.65,669209,219346
ESL,ELECTROSTEEL STEELS LIMITED,12/30/2014,4.65,4.65,4.3,4.4,410267,321444
ESSAROIL,ESSAR OIL LTD,12/30/2014,107.05,109.4,105.2,105.95,581835,532827
ESSARPORTS,ESSAR SHIPPING PORTS & LOGISTICS LTD,12/30/2014,100.55,106.95,100.5,1
03.65,58225,19092
ESSARSHPNG,ESSAR SHIPPING LTD,12/30/2014,21.8,22.25,21.7,21.95,2876,2719
ESSDEE,ESS DEE ALUMINIUM LIMITED,12/30/2014,350.6,354.05,344,345.35,66357,36401
ESSELPACK,ESSEL PROPACK LTD,12/30/2014,132.7,132.7,129,130,182839,91057
ESTER,ESTER INDUSTRIES LTD,12/30/2014,19.1,19.75,18.6,18.75,6495,4579
EUROCERA,EURO CERAMICS LIMITED,12/30/2014,4.65,4.65,4.65,4.65,120,120
EUROTEXIND,EUROTEX INDUSTRIES LTD,12/30/2014,21.4,22.4,21.4,22.35,136,36
EVEREADY,EVEREADY INDS. IND. LTD.,12/30/2014,174.5,180.95,173.5,179.85,433501,25

9441
EVERESTIND,EVEREST INDUSTRIES LTD,12/30/2014,307,307.95,300.35,303.1,12370,9969
EVERONN,EVERONN SYSTEMS INDIA LIMITED,12/30/2014,38.5,38.9,36.3,36.55,242008,119
325
EXCELCROP,EXCEL CROP CARE LTD,12/30/2014,1145,1145,1123.05,1134.65,1362,810
EXCELINDUS,EXCEL INDUSTRIES LIMITED,12/30/2014,345.1,353.4,322.2,344,16230,10637
EXCELINFO,EXCEL INFOWAYS LTD,12/30/2014,23.25,23.25,22.1,22.8,2095,1517
EXIDEIND,EXIDE INDUSTRIES LTD,12/30/2014,176.5,180.5,175.5,179.5,1757945,676246
FACT,FACT LTD,12/30/2014,34.35,35,33.5,34.55,91149,48798
FAGBEARING,FAG BEARINGS INDIA LIMITED,12/30/2014,3534,3586,3462.25,3544.3,1035,5
64
FARMAXIND,FARMAX INDIA LTD,12/30/2014,1.35,1.35,1.25,1.35,195403,175392
FCEL,FUTURE CONSUMER ENTERPRISE LTD,12/30/2014,12.8,13.1,11.9,12,1755527,880731
FCSSOFT,FCS SOFTWARE SOLN. LTD.,12/30/2014,0.25,0.3,0.25,0.25,228592,168183
FDC,FDC LIMITED,12/30/2014,159.9,160.3,157,158.05,51082,32334
FEDDERLOYD,FEDDERS LLOYD CORPORATION LTD,12/30/2014,65.25,72.35,65.25,68.4,11613
2,30379
FEDERALBNK,FEDERAL BANK LTD,12/30/2014,150,150.85,148.35,150.15,1123925,315659
FIEMIND,FIEM INDUSTRIES LIMITED,12/30/2014,824.9,834,816,823.8,13242,2938
FILATEX,FILATEX INDIA LTD,12/30/2014,30.4,30.4,29.85,30.05,1284,1154
FINANTECH,FINANCIAL TECHNOLOGIES (INDIA) LIMITED,12/30/2014,208,208.6,203,204.15
,225215,55230
FINCABLES,FINOLEX CABLES LTD,12/30/2014,258.85,262.5,256.3,260.05,112709,53374
FINPIPE,FINOLEX INDUSTRIES LTD,12/30/2014,262,262.45,256,257.2,29416,20666
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,12/30/2014,210,212,208.6,210.95,20850,518
FLFL,FUTURE LIFESTYLE FASHIONS LTD,12/30/2014,89.95,89.95,85.2,85.65,42668,27077
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,12/30/2014,419.2,419.2,399.95,402.45,31875,22
749
FMNL,FUTURE MARKET NETWORKS LTD,12/30/2014,10.9,11.6,10.55,11,617,514
FORTIS,FORTIS HEALTHCARE LIMITED,12/30/2014,106.25,110.7,105.4,109.4,230571,1390
11
FOSECOIND,FOSECO INDIA LTD,12/30/2014,1213.15,1267,1213.15,1263.25,1097,920
FRL,FUTURE RETAIL LTD,12/30/2014,102.4,104.2,102,102.5,1356843,571631
FRLDVR,FUTURE RETAIL LTD DVR,12/30/2014,53.3,54.6,53.25,53.3,5008,3921
FSL,FIRSTSOURCE SOLUTIONS LIMITED,12/30/2014,33.9,34.2,33.5,33.7,850106,383261
GABRIEL,GABRIEL INDIA LTD,12/30/2014,89.55,90.8,89,89.15,136514,57603
GAEL,GUJARAT AMBUJA EXPORTS LT,12/30/2014,47.75,48.15,46.7,47.7,17633,11069
GAIL,GAIL (INDIA) LTD,12/30/2014,441,446.9,434.5,444.05,931576,493764
GAL,GYSCOAL ALLOYS LTD,12/30/2014,34.5,34.5,32.6,33.7,15663,6047
GALLANTT,GALLANTT METAL LIMITED,12/30/2014,24,24.8,23.75,24,6024,4304
GALLISPAT,GALLANTT ISPAT LTD,12/30/2014,394.15,394.5,393.5,394.1,27607,3434
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS LTD,12/30/2014,14.7,14.75,14.15,14.35,
283306,147411
GAMMONIND,GAMMON INDIA LTD,12/30/2014,26.5,26.75,25.55,25.85,216513,143168
GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,12/30/2014,239,249,239,247.4,6110,4426
GANESHHOUC,GANESH HOUSING CORPORATION LIMITED,12/30/2014,118.6,121,117.55,119.65
,8465,7726
GANGOTRI,GANGOTRI TEXTILES LIMITED,12/30/2014,1.65,1.65,1.65,1.65,80,80
GARDENSILK,GARDEN SILK MILLS LTD,12/30/2014,30.2,30.8,29.85,30.1,2358,1403
WALL ROPES LIMITED,12/30/2014,211.5,214.7,204,204.55,142366,6
GARWALLROP,GARWARE
1766
GATI,GATI LIMITED,12/30/2014,251.3,258.6,245.5,254.4,1349067,277037
GAYAPROJ,GAYATRI PROJECTS LTD,12/30/2014,160.8,165,159.05,159.45,5649,4137
GDL,GATEWAY DISTRIPARKS LTD.,12/30/2014,350.95,359.9,350.2,351.95,159705,67531
GEECEE,GEECEE VENTURES LTD,12/30/2014,45.25,46,45.25,45.5,1703,1700
GEINDSYS,GEI INDUSTRIAL SYSTEMS LTD,12/30/2014,23.65,24.35,23.35,23.75,913,700
GEMINI,GEMINI COMMUNICATION LIMITED,12/30/2014,1.55,1.55,1.4,1.45,14644,14041
GENESYS,GENESYS INTERNATIONAL CORPORATION LIMITED,12/30/2014,55,55,51.95,54.05,1
630,1132
GENUSPOWER,GENUS POWER INFRASTRUCTURES LIMITED,12/30/2014,26.2,26.9,25.8,26.65,2

7213,14142
GEOJITBNPP,GEOJIT BNP PARIBAS FINANCIAL SERVICES LTD,12/30/2014,35.3,35.5,34.85,
35.05,54404,37518
GEOMETRIC,GEOMETRIC SOFT SOL CO LTD,12/30/2014,126.3,127.15,125.05,125.45,70581,
33673
GESHIP,THE GREAT EASTERN SHIPPING CO. LIMITED,12/30/2014,356,360.5,353.25,354.5,
42824,28303
GHCL,GHCL LIMITED,12/30/2014,71.5,71.5,66.8,67.95,133684,75907
GICHSGFIN,GIC HOUSING FINANCE LTD,12/30/2014,195.95,214.9,193.25,213.15,1491590,
341918
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY LTD,12/30/2014,63.75,65,63.25,63.95,46
19,3529
GILLETTE,GILLETTE INDIA LTD,12/30/2014,3235,3270,3235,3256.85,7379,6822
GINNIFILA,GINNI FILAMENTS LTD,12/30/2014,9.9,9.9,9.65,9.75,26357,20385
GIPCL,GUJ IND POW CO. LTD,12/30/2014,87.45,87.45,85.5,86.1,13710,8721
GITANJALI,GITANJALI GEMS LIMITED,12/30/2014,53.6,54.25,53.25,53.65,204684,84068
GKB,GKB OPHTHALMICS LIMITED,12/30/2014,40,40,38.5,39.05,770,640
GKWLIMITED,GKW LTD,12/30/2014,463.05,488,463.05,481.3,520,420
GLAXO,GLAXOSMITHKLINE PHARMA LT,12/30/2014,3145.2,3200,3115,3187.3,9230,3920
GLENMARK,GLENMARK PHARMACEUTICALS,12/30/2014,781.55,789.9,772.3,773.7,456710,284
153
GLFL,GUJARAT LEASE FINANCING LTD,12/30/2014,2.25,2.25,2.25,2.25,487,487
GLOBALVECT,GLOBAL VEC HELICORP LTD,12/30/2014,69.4,69.85,64.4,65.95,5693,5026
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,12/30/2014,650,654,641.4,651,29977,13032
GLOBUSSPR,GLOBUS SPIRITS LTD,12/30/2014,67.35,67.45,66.5,66.8,19116,16533
GLODYNE,GLODYNE TECHNOSERVE LIMITED,12/30/2014,3.5,3.5,3.2,3.5,13990,13990
GMBREW,G M BREWERIES LTD,12/30/2014,91.05,92,90,91.05,2246,985
GMDCLTD,GUJARAT MINERAL DEV CORP,12/30/2014,123.25,126.7,123.25,126.15,117426,63
492
GMRINFRA,GMR INFRASTRUCTURE LIMITE,12/30/2014,17,17.25,16.75,17,10209794,4207035
GNFC,GUJARAT NARMADA FERT. CO,12/30/2014,81.65,82.4,81.3,81.75,28589,20805
GOACARBON,GOA CARBON LIMITED,12/30/2014,88.65,91.2,86.55,87.7,108012,20764
GODFRYPHLP,GODFREY PHILLIPS INDIA LTD,12/30/2014,581.6,594.95,579,588.25,6325,48
80
GODREJCP,GODREJ CONSUMER PRODUCTS,12/30/2014,950,964,945.65,955.15,23711,14051
GODREJIND,GODREJ INDUSTRIES LTD.,12/30/2014,290.2,292.3,288.5,290.35,170816,7606
4
GODREJPROP,GODREJ PROPERTIES LTD,12/30/2014,259.35,269.2,255.55,257.3,374812,893
72
GOKEX,GOKALDAS EXPORTS LTD.,12/30/2014,70.45,70.5,68.4,68.95,2151,1245
GOKUL,GOKUL REFOILS AND SOLVENT LTD,12/30/2014,17,17,16,16.35,16370,9595
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED SCHEME,12/30/2014,2464.95,2469.7,2450,24
59.3,11260,6539
GOLDENTOBC,GOLDEN TOBACCO LTD,12/30/2014,60.5,64,59.1,62.6,399649,119588
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,12/30/2014,29.2,29.6,29,29.35,306,245
GOLDINFRA,GOLDSTONE INFRATECH LTD,12/30/2014,12.9,14.45,12.65,14.3,40894,36273
GOLDSHARE,UTI GOLD EXCHANGE TRADED FUND,12/30/2014,2460,2460,2441,2447.7,1658,10
74
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,12/30/2014,5.8,6.15,5.5,6.05,3259,2363
GPIL,GODAWARI POWER AND ISPAT LIMITED,12/30/2014,129,133.5,126.95,129.75,14113,6
220
GPPL,GUJARAT PIPAVAV PORT LTD,12/30/2014,191.6,193,186.6,189.8,1279179,670377
GRANULES,GRANULES INDIA LIMITED,12/30/2014,795,814,790.05,808.1,137604,55213
GRAPHITE,GRAPHITE INDIA LTD,12/30/2014,86.85,91.25,85.1,90.2,97069,68947
GRASIM,GRASIM INDUSTRIES LTD,12/30/2014,3410,3425.55,3383.5,3392.85,23606,9589
GRAVITA,GRAVITA INDIA LTD,12/30/2014,61.1,61.8,59.5,59.6,18212,10758
GREAVESCOT,GREAVES COTTON LTD.,12/30/2014,142.95,145,141.75,144.45,175070,74722
GREENFIRE,NORTHGATE TECHNOLOGIES LTD,12/30/2014,0.65,0.65,0.65,0.65,102,102
GREENPLY,GREENPLY INDUSTRIES LTD,12/30/2014,806.2,829,805,821.4,1381,892
GREENPOWER,ORIENT GREEN POWER COMPANY LIMITED,12/30/2014,15.2,15.85,15.2,15.6,11

5619,88596
GRINDWELL,GRINDWELL NORTON LIMITED,12/30/2014,585.8,594.65,579.95,583.75,1439,60
4
GRUH,GRUH FINANCE LIMITED,12/30/2014,268.65,274,263.75,270.35,302477,161730
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,12/30/2014,29.5,29.75,29,29.4,32443,13034
GSFC,GUJ STATE FERT & CHEM LTD,12/30/2014,102.9,103.4,98.55,99.45,1042693,685116
GSKCONS,GLAXOSMITHKLINE CONSUMER,12/30/2014,5800,5830,5800,5801.75,6696,5796
GSPL,GUJARAT STATE PETRO LTD,12/30/2014,113.9,115,113.5,114.65,1453877,1251344
GSS,GSS INFOTECH LIMITED,12/30/2014,27.3,29.2,27.1,28,5112,1701
GTL,GTL LTD,12/30/2014,16.6,16.9,16.35,16.45,59785,31120
GTLINFRA,GTL INFRA.LTD,12/30/2014,2.45,2.45,2.35,2.4,327275,215966
GTNIND,GTN INDUSTRIES LIMITED,12/30/2014,14.2,14.2,12,12.5,6060,5526
GTNTEX,GTN TEXTILES LIMITED,12/30/2014,10.5,10.55,10.5,10.55,514,514
GTOFFSHORE,GREAT OFFSHORE LIMITED,12/30/2014,76.1,77.8,73.5,75.1,558584,87342
GUFICBIO,GUFIC BIOSCIENCES LTD.,12/30/2014,15.35,15.35,14.35,14.6,11542,10415
GUJALKALI,GUJARAT ALKALIES & CHEM,12/30/2014,172,172.85,169.3,170.1,18409,13789
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES LIMITED,12/30/2014,119.25,123,117.05,120.05,
7701,6191
GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,12/30/2014,780.95,780.95,761,768.4,21004,1
5097
GUJNRECOKE,GUJARAT N R E COKE LTD,12/30/2014,6,6.35,6,6.15,1563339,555699
GUJNREDVR,GUJARAT N R E COKE LTD,12/30/2014,2.9,3.15,2.9,2.9,22825,17391
GUJRATGAS,GUJARAT GAS CO. LTD,12/30/2014,790,793.7,754.5,760.5,619027,173770
GULFCORP,GULF OIL CORPORATION LIMITED,12/30/2014,151.25,154.8,151.25,153.65,7521
,1706
GULFOILLUB,GULF OIL LUBRICANTS INDIA LTD,12/30/2014,508.2,516.4,504,511.25,28411
,12946
GVKPIL,GVK POWER & INFRASTRUCTURE LIMITED,12/30/2014,9,9.1,8.75,8.85,3436531,219
2625
HANUNG,HANUNG TOYS & TEX LTD,12/30/2014,19,19,18.1,18.4,9689,6889
HARITASEAT,HARITA SEATING SYSTEMS LTD,12/30/2014,161,166,160.3,160.95,2259,1784
HARRMALAYA,HARRISONS MALAYALAM LTD,12/30/2014,54.95,55.6,52.8,53.05,48162,42448
HATHWAY,HATHWAY CABLE & DATACOM LTD,12/30/2014,344.35,350.05,344.3,349.5,104440,
73850
HATSUN,HATSUN AGRO PRODUCT LTD,12/30/2014,316,321.25,311.5,313.55,2144,1432
HAVELLS,HAVELLS INDIA LIMITED,12/30/2014,272.85,279,272,274.25,4891833,2386413
HBLPOWER,HBL POWER SYSTEMS LIMITED,12/30/2014,31.15,31.5,30.65,31.05,392537,2080
04
HBSTOCK,HB STOCKHOLDINGS LIMITED,12/30/2014,12.55,13.3,12.5,12.75,1849,1449
HCC,HINDUSTAN CONSTRUCTION CO,12/30/2014,29.45,29.75,29.1,29.25,2305103,1122887
HCIL,HIMADRI CHEMICALS & INDUSTRIAL LIMITED,12/30/2014,23.9,24.55,23.9,24,25588,
23203
HCL-INSYS,HCL INFOSYSTEMS LTD,12/30/2014,52.35,53.5,51.65,52.35,3798688,1020559
HCLTECH,HCL TECHNOLOGIES LTD,12/30/2014,1576,1595.85,1570.45,1589.1,325417,18155
7
HDFC,HDFC LTD,12/30/2014,1120,1134.9,1117.2,1129.4,984892,580293
HDFCBANK,HDFC BANK LTD,12/30/2014,950,959.6,942.75,956.45,1420300,948059
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED FUND,12/30/2014,2531.1,254
6.6,2531,2537.35,467,318
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE LIMITED,12/30/2014,69.15,70.3,66.85,
67.65,11267904,1738880
HEG,HEG LTD,12/30/2014,229.5,230.6,225,226.15,16917,11212
HEIDELBERG,HEIDELBERG CEMENT INDIA LTD,12/30/2014,82.5,84,80.9,81.55,1362441,120
6854
HELIOSMATH,HELIOS & MATHINFTECH LTD.,12/30/2014,76.65,78.7,76.4,76.75,74050,4299
4
HERCULES,HERCULES HOISTS LTD,12/30/2014,199.05,204.7,199.05,200.9,17288,6906
HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,12/30/2014,375,381.7,371.05,372.45,72605,
49570
HEROMOTOCO,HERO MOTOCORP LTD,12/30/2014,3155,3160,3073,3084.85,306502,221913

HEXATRADEX,HEXA TRADEX LTD,12/30/2014,23.85,23.85,22.2,22.25,1240,1169

HEXAWARE,HEXAWARE TECHNOLOGIES LTD,12/30/2014,196.15,202.2,194.75,199.55,1688773
,457165
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS LTD,12/30/2014,18.35,18.4,17.8,17.9,1988
078,686756
HGS,HINDUJA GLOBAL SOLUTIONS LTD,12/30/2014,626,638,619,626.6,3563,2397
HIKAL,HIKAL LIMITED,12/30/2014,756,765,748,755.95,3617,2439
HIL,HIL LTD,12/30/2014,620,648,620,635.6,4859,2751
HILTON,HILTON METAL FORGING LIMITED,12/30/2014,17.8,18.45,17.1,17.75,5130,3325
HIMATSEIDE,HIMATSINGKA SEIDE LTD,12/30/2014,88,89.45,86.55,87.15,121458,55199
HINDALCO,HINDALCO INDUSTRIES LTD,12/30/2014,157.1,157.6,154.75,156.35,3056250,96
6966
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,12/30/2014,1187,1279,1150,1188.25,2418,1078
HINDCOPPER,HINDUSTAN COPPER LTD,12/30/2014,70.9,72.25,70.3,71,218426,42073
HINDDORROL,HINDUSTAN DORR OLIVER LT,12/30/2014,20.5,20.7,19.55,20,122318,60921
HINDMOTORS,HINDUSTAN MOTORS LIMITED,12/30/2014,7.65,7.85,7.65,7.7,75365,65590
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES LTD,12/30/2014,114,119.9,114,1
17.85,640,625
HINDOILEXP,HINDUSTAN OIL EXPLORATION,12/30/2014,36.4,37.1,35.05,35.95,1383375,35
6453
HINDPETRO,HINDUSTAN PETROLEUM CORP,12/30/2014,549.9,553.6,543.4,549.95,676063,23
7863
HINDSYNTEX,HIND SYNTEX LTD.,12/30/2014,13.75,13.9,13.1,13.9,15553,7951
HINDUJAFO,HINDUJA FOUNDRIES LTD,12/30/2014,40.55,41.85,40.55,41.2,1714,1300
HINDUJAVEN,HINDUJA VENTURES LTD,12/30/2014,322.5,322.5,319.55,320.35,8761,6980
HINDUNILVR,HINDUSTAN UNILEVER LTD,12/30/2014,761.9,767.25,758,759.5,397534,19589
7
HINDZINC,HINDUSTAN ZINC LTD.,12/30/2014,167,168,164.7,167.4,412273,167384
HIRECT,HIND RECTIFIERS LIMITED,12/30/2014,87,96,85.1,88.85,8560,5920
HITACHIHOM,HITACHI HOME & LIFE SOLUT,12/30/2014,918.95,950.4,903.15,909.7,483085
,89539
HITECHGEAR,HI-TECH GEARS LTD,12/30/2014,272.1,283.05,272.1,279.1,28514,16880
HITECHPLAS,HITECH PLAST LIMITED,12/30/2014,109,110.8,109,109,3837,3453
HMT,HINDUSTAN MACHINE TOOLS L,12/30/2014,47.05,48.4,46.6,47.95,381667,101811
HMVL,HINDUSTAN MEDIA VENTURES LTD,12/30/2014,205.05,210,201,203.3,22685,13107
HOCL,HINDUSTAN ORGANIC CHEMICALS LTD,12/30/2014,20.3,21.8,20.3,21.3,86967,39739
HONAUT,HONEYWELL AUTOMATION INDIA LIMITED,12/30/2014,6892,6990,6806,6891.55,829,
553
HONDAPOWER,HONDA SIEL POWER PRODUCTS,12/30/2014,890,900,884.95,892,1419,904
HOTELEELA,HOTEL LEELA VENTURES LTD,12/30/2014,20.4,21.65,20.2,20.4,800044,274872
HOVS,HOV SERVICES LIMITED,12/30/2014,152.45,153.8,152,152.15,9627,7273
HSIL,HSIL LTD,12/30/2014,353,354.9,346.4,348.35,28618,21508
HTMEDIA,HT MEDIA LIMITED,12/30/2014,123,131.6,123,130.6,240798,116356
HUBTOWN,HUBTOWN LTD,12/30/2014,105.25,107.9,105.1,105.25,20336,7322
HYDROS&S,HYDRO S & S INDUSTRIES LTD,12/30/2014,192,192,186.5,188.55,2823,2067
IBREALEST,INDIABULLS REAL ESTATE LIMITED,12/30/2014,69.2,69.6,67.55,68.55,292212
9,426158
IBSEC,INDIABULLS SECURITIES LTD,12/30/2014,23.45,23.65,23.2,23.3,126449,67320
IBULHSGFIN,INDIABULLS HOUSING FINANCE LTD,12/30/2014,450.95,461.95,448.25,459.1,
521772,268716
IBWSL,INDIABULLS WHOLESALE SERVICES LTD,12/30/2014,13.7,14,13.5,13.65,30692,2505
4
ICICIBANK,ICICI BANK LTD.,12/30/2014,352,352,347.25,350.25,5678319,3362661
ICIL,INDO COUNT INDUSTRIES LTD,12/30/2014,340.2,368,334.95,359.8,305288,166548
ICNX100,ICICIPRAMC - ICCNX100,12/30/2014,84.48,84.69,84.48,84.55,114,114
ICRA,ICRA LIMITED,12/30/2014,2943,3010.3,2910,2993.1,5044,3606
ICSA,ICSA (INDIA) LIMITED,12/30/2014,4.4,4.4,4.1,4.15,42343,30670
IDBI,INDUS DEV BANK OF IND LTD,12/30/2014,72.65,73.45,71.6,73,4474499,668976
IDBIGOLD,IDBI GOLD ETF,12/30/2014,2537.3,2560,2527.7,2538,246,115
IDEA,IDEA CELLULAR LIMITED,12/30/2014,151,151.4,148.35,150.05,3033172,2344691

IDFC,INFRA. DEV. FIN. CO. LTD,12/30/2014,157.5,158.7,156.2,158.05,2440605,681506

IFBAGRO,IFB AGRO INDUSTRIES LTD,12/30/2014,352.3,369.45,341.2,349.55,27827,11626
IFBIND,IFB INDUSTRIES LTD.,12/30/2014,481,514,442.2,485.7,384639,107046
IFCI,IFCI LTD,12/30/2014,38.5,38.55,37.3,37.75,10416721,2369494
IFGLREFRAC,IFGL REFRACTORIES LTD,12/30/2014,142,148.9,142,145.65,4783,3207
IGARASHI,IGARASHI MOTORS INDIA LTD,12/30/2014,286.15,293.05,283.9,285.2,20889,92
67
IGL,INDRAPRASTHA GAS LTD,12/30/2014,461.6,464.05,451.2,452.85,350672,243550
IGOLD,ICICI PRUDENTIAL GOLD ETF,12/30/2014,2502.05,2545,2502.05,2518.15,53,25
IGPL,IG PETROCHEMICALS LTD,12/30/2014,57.75,57.75,56,56.55,3882,3847
IIFL,IIFL HOLDINGS LTD,12/30/2014,164.25,169.7,162.65,168.55,70421,49649
IIFLNIFTY,IIFL NIFTY ETF,12/30/2014,850,863,850,850,46,35
IITL,INDUSTRIAL INVESTMENT TRUST LTD,12/30/2014,72.05,74.95,72.05,73.5,22,0
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY LTD,12/30/2014,59.5,60,58.1
5,58.4,12665,7037
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS LIMITED,12/30/2014,188.8,190.4,183.5,18
5.2,213517,80189
IMFA,INDIAN METALS & FERRO ALLOYS LTD,12/30/2014,217.8,218.5,210,212.55,1594,127
3
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES LIMITED,12/30/2014,729,740,716.25,730,10
93,742
IMPEXFERRO,IMPEX FERRO TECH LIMITED,12/30/2014,1.9,1.9,1.65,1.85,72616,51789
INDBANK,INDBANK MERCHANT BANKING SERVICES LTD,12/30/2014,9,9.15,8.15,8.7,60428,3
4521
INDHOTEL,INDIAN HOTELS CO LTD,12/30/2014,121.95,125.9,121,124.3,887442,564791
INDIACEM,INDIA CEMENTS LTD,12/30/2014,86.25,86.85,83.35,84.35,1502312,317470
INDIAGLYCO,INDIA GLYCOLS LTD,12/30/2014,100,100.75,99.1,99.6,40166,12896
INDIANB,INDIAN BANK LIMITED,12/30/2014,216.15,220.8,212.5,216.05,955729,615480
INDIANCARD,INDIAN CARD CLOTHING CO.,12/30/2014,114,114.95,109.15,112.95,79,74
INDIANHUME,INDIAN HUME PIPE CO. LTD,12/30/2014,315,320.05,312.5,316.6,8470,5889
INDLMETER,IMP POWER LTD,12/30/2014,46.25,46.25,46.25,46.25,210,210
INDNIPPON,INDIA NIPPON ELECTRICALS LIMITED,12/30/2014,464,471,460.25,460.7,848,4
78
INDOCO,INDOCO REMEDIES LTD.,12/30/2014,294.05,298.45,294,297.2,24993,10117
INDORAMA,INDO RAMA SYNTHETICS LTD,12/30/2014,21.05,22.3,21.05,21.7,36590,25363
INDOSOLAR,INDOSOLAR LTD,12/30/2014,5.7,6.1,5.6,5.65,116216,97969
INDOTECH,INDO TECH TRANSFORM LTD.,12/30/2014,199,240.5,199,232.6,164012,30223
INDOTHAI,INDO THAI SECURITIES LTD,12/30/2014,14,17.55,13.65,15.45,2754,2734
INDOWIND,INDOWIND ENERGY LIMITED,12/30/2014,4.1,4.3,4,4.15,60165,60165
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,12/30/2014,57.25,58.4,56.75,57.7,92748,6493
9
INDSWFTLAB,IND SWIFT LABORATORIES LT,12/30/2014,24.55,24.7,24.15,24.3,16565,8553
INDSWFTLTD,IND-SWIFT LIMITED,12/30/2014,5.9,6.4,5.9,6.35,23983,23983
INDTERRAIN,IND TERRAIN FASHIONS LTD,12/30/2014,549.95,565,525,535.65,5841,4819
INDUSINDBK,INDUSIND BANK LTD.,12/30/2014,784.1,794.4,775,792.1,609368,177174
INFINITE,INFINITE COMPUTER SOLUTIONS (I) LTD,12/30/2014,146.3,149.9,145.05,145.7
5,26455,15558
INFODRIVE,INFO-DRIVE SOFTWARE LTD,12/30/2014,0.95,0.95,0.85,0.95,512383,470182
INFOMEDIA,INFOMEDIA INDIA LIMITED,12/30/2014,3.5,3.5,3.3,3.3,6069,3070
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUN
D,12/30/2014,306.88,306.88,303.1,304.38,320,288
INFRATEL,BHARTI INFRATEL LTD,12/30/2014,323.05,325.7,323.05,323.95,375835,330090
INFY,INFOSYS LTD,12/30/2014,1962.25,1975,1956.8,1966.35,1160138,827058
INGERRAND,INGERSOLL RAND (INDIA) LTD.,12/30/2014,855,881.95,852,867.65,25377,729
6
INGVYSYABK,ING VYSYA BANK LIMITED,12/30/2014,860,862.9,848.9,859.95,265312,21168
4
INIFTY,ICICIPRAMC NIFETF,12/30/2014,84.17,84.88,84.17,84.65,449,419
INNOIND,INNOVENTIVE IND LTD,12/30/2014,15.5,15.5,14.65,14.65,2705,1750
INOXLEISUR,INOX LEISURE LIMITED,12/30/2014,176,179,175.9,178.3,64165,54568

INSECTICID,INSECTICIDES (INDIA) LIMITED,12/30/2014,879.75,888.95,876.55,878.5,10

607,8005
INTELLECT,INTELLECT DESIGN ARENA LTD,12/30/2014,80.6,80.6,76.55,78.15,500111,500
111
INVENTURE,INVENTURE GROWTH & SECURITIES LTD,12/30/2014,11.6,11.8,11.5,11.6,52978
,52868
IOB,INDIAN OVERSEAS BANK,12/30/2014,61.65,61.65,60,61.4,2409551,452604
IOC,INDIAN OIL CORP LTD,12/30/2014,334.4,336.6,328.75,332.5,688485,264830
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS LTD,12/30/2014,41.75,42.4,40.6,41.75,126
84,6313
IPAPPM,INTERNATIONAL PAPER APPM LTD,12/30/2014,240,247.45,238.05,244.65,35751,18
040
IPCALAB,IPCA LABORATORIES LTD,12/30/2014,740.75,745,730,733.35,34663,14304
IPRINGLTD,IP RINGS LTD,12/30/2014,101.25,105.5,96.3,101.35,5301,3468
IRB,IRB INFRASTRUCTURE DEVELOPERS LTD,12/30/2014,255.5,263,255.1,259.35,1975265,
368102
ISFT,INTRASOFT TECHNOLOGIES LTD,12/30/2014,58.05,59.95,56.1,56.5,18621,15376
ISMTLTD,ISMT LIMITED,12/30/2014,17,17.25,16.65,16.85,6003,5419
ITC,ITC LTD,12/30/2014,370.25,371.45,367.3,368.3,2107626,1340197
ITDCEM,ITD CEMENTATION INDIA LTD,12/30/2014,478.5,510,478.1,492.95,18578,7657
ITI,ITI LTD,12/30/2014,28,30.25,27.75,28.55,534589,131588
IVC,IL&FS INVESTMENT MANAGERS,12/30/2014,18.3,18.45,18.1,18.25,90810,73746
IVP,IVP LTD.,12/30/2014,49,49,47.1,48.1,701,425
IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,12/30/2014,16.5,16.65,16.05,16.15,2792396,1
432704
J&KBANK,J & K BANK LTD.,12/30/2014,150,151.85,147.65,148.65,373264,245487
JAGRAN,JAGRAN PRAKASHAN LIMITED,12/30/2014,131.7,137.5,131.7,135.2,138807,92214
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,12/30/2014,33.8,39.45,33.35,38.45,3633
36,81065
JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,12/30/2014,14.1,15.75,14,14.95,3850,2495
JAICORPLTD,JAI CORP LIMITED,12/30/2014,73.5,80.9,71.9,78.6,4058141,526775
JAIHINDPRO,JAIHIND PROJECTS LTD,12/30/2014,16.9,16.9,15.65,15.8,1529,625
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,12/30/2014,136.9,142.5,136.9,139.5,1503,1160
JAYAGROGN,JAYANT AGRO ORGANICS LTD,12/30/2014,126.25,127.7,121.65,125.8,3647,212
6
JAYBARMARU,JAY BHARAT MARUTI LTD,12/30/2014,145,149.4,140,148.7,4944,2518
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,12/30/2014,11,11.2,10.8,11.1,18502,12460
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,12/30/2014,86.25,87,85.55,86.7,45809,17290
JBCHEPHARM,J B CHEMICALS AND PHARMA,12/30/2014,199,202.35,198.55,200.5,53377,247
03
JBFIND,JBF INDUSTRIES LTD.,12/30/2014,235.25,248.25,231.3,238.45,488154,155030
JBMA,JBM AUTO LIMITED,12/30/2014,168,170.1,166.05,170.1,68367,34801
JCTEL,JCT ELECTRONICS LTD.,12/30/2014,0.65,0.65,0.6,0.6,10302,10302
JENSONICOL,JENSON & NICHOLSON (IND),12/30/2014,4.5,4.75,4.5,4.65,20495,19295
JETAIRWAYS,JET AIRWAYS (INDIA) LTD.,12/30/2014,383.05,388,372.6,379.15,1895999,2
91813
JIKIND,JIK INDUSTRIES LIMITED,12/30/2014,1.1,1.1,1.05,1.05,706,706
JINDALPHOT,JINDAL PHOTO LIMITED,12/30/2014,224,225,211,215.05,153671,35537
JINDALPOLY,JINDAL POLY FILMS LIMITED,12/30/2014,279,279,269.25,271.5,110316,4693
7
JINDALSAW,JINDAL SAW LIMITED,12/30/2014,92.05,92.6,89,89.55,1133202,481458
JINDALSTEL,JINDAL STEEL & POWER LTD,12/30/2014,152.9,157.3,149.45,151.65,6182841
,1638750
JINDCOT,JINDAL COTEX LTD,12/30/2014,13.4,13.4,12.7,12.75,36645,28659
JINDRILL,JINDAL DRILLING AND INDUSTRIES LIMITED,12/30/2014,173.2,174,166.35,170.
4,57166,53809
JINDWORLD,JINDAL WORLDWIDE LTD,12/30/2014,128.25,131,125,125.35,634,577
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,12/30/2014,51.3,52.4,50.15,52,27492,19320
JISLJALEQS,JAIN IRRIGATION SYSTEMS,12/30/2014,68.9,70.1,68.15,69.65,2727170,5992
82

JKCEMENT,JK CEMENT LIMITED,12/30/2014,631.2,645.2,631.2,641.4,88921,77060

JKIL,J.KUMAR INFRAPROJECTS LTD,12/30/2014,505.6,505.9,486.5,497.6,22453,15525
JKLAKSHMI,JK LAKSHMI CEMENT LTD,12/30/2014,413.6,413.6,401.25,404.65,91141,45941
JKPAPER,JK PAPER LIMITED,12/30/2014,32.3,32.5,31.55,32.05,42040,23423
JKTYRE,J.K.INDUSTRIES LIMITED,12/30/2014,131.65,134.1,130.5,132.15,3114252,69177
3
JMCPROJECT,JMC PROJECTS (INDIA) LIMITED,12/30/2014,175,187.8,175,181.5,59532,340
09
JMFINANCIL,JM FINANCIAL LIMITED,12/30/2014,45.95,46.7,45.7,46,462654,209875
JMTAUTOLTD,JMT AUTO LIMITED,12/30/2014,111.95,114.5,106.6,111.05,139868,68704
JOCIL,JOCIL LTD,12/30/2014,126,126,126,126,100,100
JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,12/30/2014,26,26.2,24.45,24.85,27133088,498
5002
JPINFRATEC,JAYPEE INFRATECH LTD,12/30/2014,21.25,21.7,21.2,21.45,901222,395174
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY LTD,12/30/2014,107.25,114.
3,105.4,111.75,10786,5525
JPPOWER,JAIPRAKASH POWER VENTURES LTD,12/30/2014,12,12.2,11.9,11.95,3040737,9197
07
JSL,JSL LTD,12/30/2014,41,43.35,39.1,39.8,4358640,834292
JSWENERGY,JSW ENERGY LTD,12/30/2014,99.6,103.95,98.55,102.35,4623033,1440070
JSWHL,JINDAL SOUTH WEST HOLDINGS LTD,12/30/2014,939.85,954.45,939.85,950.5,32218
,27929
JSWSTEEL,JSW STEEL LIMITED,12/30/2014,1071.55,1078.2,1037.05,1044.9,311802,62829
JUBILANT,JUBILANT ORGANOSYS LTD.,12/30/2014,118.05,121.8,118.05,120.25,64165,321
43
JUBLFOOD,JUBILANT FOODWORKS LTD,12/30/2014,1347.45,1358.55,1322,1334.3,86233,186
59
JUBLINDS,JUBILANT INDUSTRIES LTD,12/30/2014,73,73,68.5,69.85,2257,1590
JUNIORBEES,NIFTY JR BENCHMARK ETF,12/30/2014,184.02,185.5,183.35,184.89,10433,59
70
JUSTDIAL,JUSTDIAL LTD,12/30/2014,1343,1358,1340,1348.9,93598,22551
JVLAGRO,JVL AGRO INDUSTRIES LTD,12/30/2014,20.2,20.7,19.75,19.9,48144,29435
JYOTHYLAB,JYOTHY LABORATORIES LIMITED,12/30/2014,256.95,256.95,251.2,254.65,4141
8,20037
JYOTISTRUC,JYOTI STRUCTURES LTD,12/30/2014,39.95,40.5,39.6,39.7,329046,161533
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,12/30/2014,84.3,84.3,81.15,81.65,9919,7615
KAJARIACER,KAJARIA CERAMICS LTD,12/30/2014,568,568,562,564.95,135964,126235
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES LTD,12/30/2014,107.55,110.5,107.05,1
09.9,2413,2087
KALINDEE,KALINDEE RAIL NIRMAN (ENGINEERS) LIMITED,12/30/2014,128,131.5,127.3,128
.55,117652,37607
KALPATPOWR,KALPATARU POWER TRANS. LT,12/30/2014,217.7,219.5,211.2,213.85,362430,
153275
KAMATHOTEL,KAMAT HOTELS (I) LTD,12/30/2014,72,74.5,69.8,70.65,358,179
KANANIIND,KANANI INDUSTRIES LTD,12/30/2014,8,8,8,8,1,1
KANORICHEM,KANORIA CHEMICALS & INDUS,12/30/2014,35.45,36.2,35.1,35.65,9002,6327
KANSAINER,KANSAI NEROLAC PAINTS LTD,12/30/2014,1957,1990,1938,1980.9,13814,9243
KARMAENG,KARMA ENERGY LTD,12/30/2014,17.55,19.4,17.5,18.7,124,124
KARURKCP,KARUR K.C.P. PACKKAGINGS LIMITED,12/30/2014,48.7,48.7,44.65,45.05,5257,
3442
KARURVYSYA,KARUR VYSYA BANK LTD,12/30/2014,562,562,555.05,557.45,64650,45430
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION LIMITED,12/30/2014,5.
4,5.9,5.4,5.55,5853,5762
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,12/30/2014,14.9,16.2,13.55,14,2509,800
KBIL,KIRLOSKAR BROTHERS INVESTMENTS LTD,12/30/2014,4100.1,4235,4100.1,4158.15,12
0,113
KCP,KCP LTD,12/30/2014,74.45,76.7,73,74.3,246617,104731
KCPSUGIND,KCP SUGAR IND CORP LTD.,12/30/2014,23.2,23.7,23.1,23.45,81986,62642
KEC,KEC INTL. LIMITED,12/30/2014,90.75,91.6,89.1,90.4,624840,517355
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,12/30/2014,26.8,29.75,26,28.8,4773,3099

KEI,KEI INDUSTRIES LTD.,12/30/2014,47.5,47.5,45.5,46.75,138209,99191

KEMROCK,KEMROCK INDUSTRIES AND EXPORTS LTD,12/30/2014,28.45,29.3,28.1,28.25,4998
,2807
KERNEX,KERNEX MICROSYS(I) LTD,12/30/2014,58.7,61,58.7,60.05,7284,7284
KESARENT,KESAR ENTERPRISES LIMITED,12/30/2014,21.8,23,21.8,23,150,150
KESORAMIND,KESORAM INDUSTRIES LTD.,12/30/2014,98,100.25,96.95,97.8,286808,121246
KGL,KARUTURI GLOBAL LIMITED,12/30/2014,1.3,1.35,1.25,1.3,316545,194911
KHAITANELE,KHAITAN ELECTRICALS LIMITED,12/30/2014,52.45,52.45,46.35,46.45,915,76
5
KHANDSE,KHANDWALA SECURITIES LTD,12/30/2014,16.85,16.85,16.85,16.85,1000,1000
KICL,KALYANI INVEST CO LTD,12/30/2014,1360,1370,1310.05,1358.4,401,267
KIL,KAMDHENU ISPAT LIMITED,12/30/2014,49.6,50,49.6,49.7,2919,2849
KILITCH,KILITCH DRUGS (INDIA) LTD,12/30/2014,37.7,39.3,36.6,37.05,14442,10345
KIRIINDUS,KIRI INDUSTRIES LTD,12/30/2014,74.05,75.5,70.75,73.3,36664,24046
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,12/30/2014,236,243.9,236,242.65,12555,11071
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,12/30/2014,272.9,272.9,258.55,263.95,40413,3
0413
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,12/30/2014,580,580,568,568,406,404
KITEX,KITEX GARMENTS LTD,12/30/2014,500.05,515,500,512.1,40828,18082
KKCL,KEWAL KIRAN CLOTHING LTD,12/30/2014,1890,1930,1883.05,1901.8,2235,1887
KLRF,KLRF LTD,12/30/2014,28.7,28.7,28.7,28.7,100,100
KMSUGAR,K.M.SUGAR MILLS LIMITED,12/30/2014,3.5,3.8,3.5,3.8,10480,10180
KNRCON,KNR CONSTRUCTIONS LTD,12/30/2014,320,349,319,329.5,153443,62127
KOHINOOR,KOHINOOR FOODS LIMITED,12/30/2014,41.35,42,41.3,41.6,12431,6677
KOKUYOCMLN,KOKUYO CAMLIN LTD,12/30/2014,57.75,62,57.55,59.7,209510,66166
KOLTEPATIL,KOLTE - PATIL DEVELOPERS LIMITED,12/30/2014,184.5,188,184,184.75,4919
4,18767
KOPRAN,KOPRAN LTD.,12/30/2014,51.95,51.95,50.5,51,110009,51887
KOTAKBANK,KOTAK MAHINDRA BANK LTD,12/30/2014,1244,1250.95,1232.4,1246.65,358995,
158928
KOTAKBKETF,KOTAK BANKING ETF - DIVIDEND PAYOUT OPTION,12/30/2014,187,187,185.8,1
86.5,3900,3700
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED FUND,12/30/2014,2441.05,2463.8,2441.05,2459
.1,1439,918
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY ETF,12/30/2014,820.55,830,820.
55,826.5,741,429
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU BANK,12/30/2014,423,430.95,421,429.5
,11029,1170
KOTARISUG,KOTHARI SUG & CHEM LTD.,12/30/2014,8.2,8.45,7.8,8.2,16192,13895
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,12/30/2014,14.2,14.2,13.4,13.65,60006,5495
0
KOTHARIPRO,KOTHARI PRODUCTS LTD.,12/30/2014,232.75,235,227.5,230.15,4678,1755
KOVAI,KOVAI MEDICAL CENTER & HOSPITAL LIMITED,12/30/2014,480,490,470,472.2,467,4
67
KPIT,KPIT CUMMINS INFOSYSTEMS,12/30/2014,199.2,203.55,197,199.25,808602,207450
KPRMILL,K.P.R. MILL LIMITED,12/30/2014,368,374,365,368.05,30085,16992
KRBL,KRBL LIMITED,12/30/2014,99,100.6,97.05,98.9,77133,47588
KRITIIND,KRITI INDUSTRIES I LTD,12/30/2014,8.65,8.95,8.4,8.5,2475,1075
KSBPUMPS,KSB PUMPS LTD.,12/30/2014,659.25,682,657.1,667.3,28500,15581
KSCL,KAVERI SEED COMPANY LIMITED,12/30/2014,786.2,793.9,765.9,780.25,337824,3129
35
KSE,KSE LTD,12/30/2014,590,597.85,570.2,581,849,849
KSERASERA,K SERA SERA LTD,12/30/2014,5.3,5.35,5.05,5.05,2648412,1518617
KSK,KSK ENERGY VENTURES LTD,12/30/2014,68.15,68.8,68,68.6,7442,6312
KSL,KALYANI STEELS LTD,12/30/2014,155.25,156,150.55,151.35,75771,43720
KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,12/30/2014,470,482,465,470,10767,4435
KTKBANK,KARNATAKA BANK LTD.,12/30/2014,143,146.5,142.3,145.35,1870762,545095
KWALITY,KWALITY DAIRY (I) LTD,12/30/2014,39.55,40.4,39.55,40,312565,65850
L&TFH,L&T FINANCE HOLDINGS LTD,12/30/2014,67.1,67.45,66.8,67.2,1397735,395373
LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,12/30/2014,48.5,48.5,46.15,46.65,953,850

LAKSHMIEFL,LAKSHMI ENERGY AND FOODS LIMITED,12/30/2014,13,13.7,12.9,13.45,51990,

49741
LAKSHMIFIN,THE LAKSHMI FINANCE & INDUSTRIAL CORPORATION LTD,12/30/2014,22.8,22.8
,22.8,22.8,300,300
LAKSHMIMIL,THE LAKSHMI MILLS COMPANY LTD,12/30/2014,2588,2630,2550,2625.25,75,70
LAKSHVILAS,LAKSHMI VILAS BANK LTD,12/30/2014,82.55,83.3,82.35,83,341377,264259
LAOPALA,LA OPALA RG LIMITED,12/30/2014,440,471.8,435,453.6,90853,28860
LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,12/30/2014,3815,3874.8,3815,3843.6,2093,122
4
LCCINFOTEC,LCC INFOTECH LIMITED,12/30/2014,0.6,0.6,0.6,0.6,9000,9000
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,12/30/2014,608.45,618,608.4,612.4,38069,37
019
LGBFORGE,LGB FORGE LTD,12/30/2014,3.35,3.55,3.25,3.5,19543,16318
LIBERTSHOE,LIBERTY SHOES LTD,12/30/2014,265.25,270.65,261.1,262.95,132021,21948
LICHSGFIN,LIC HOUSING FINANCE LTD,12/30/2014,419.5,434,417.1,432.3,3108490,89022
2
LINDEINDIA,LINDE INDIA LTD,12/30/2014,441,447.6,430.55,443.3,19823,12048
LIQUIDBEES,LIQUID BENCHMARK ETS,12/30/2014,1000,1000.01,999.99,1000,375066,22382
1
LITL,LANCO INFRATECH LTD,12/30/2014,5.95,6.3,5.9,6.1,10120277,3894528
LLOYDELENG,LLOYD ELECTRIC & ENGINEERING LTD,12/30/2014,119.7,125.15,118.45,123.2
5,164330,77029
LML,LML LTD,12/30/2014,9.2,9.2,8.6,8.7,167791,118456
LOGIXMICRO,LOGIX MICROSYSTEMS LIMITED,12/30/2014,20.1,20.9,19.75,20,15996,12683
LOKESHMACH,LOKESH MACHINES LIMITED,12/30/2014,35.3,36.9,35.2,35.75,2132,801
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,12/30/2014,10.75,11.15,10.45,11,23508,21004
LOVABLE,LOVABLE LINGERIE LTD,12/30/2014,385.7,391.7,383,385.1,88700,19758
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY LTD,12/30/2014,4.15,4.2,3.5,4.15,7386
,5824
LT,LARSEN & TOUBRO LTD.,12/30/2014,1504.2,1511,1493.3,1498.25,915873,365515
LUMAXAUTO,LUMAX AUTOMOTIVE SYSTEMS LIMITED,12/30/2014,50.65,51.9,49.5,51.55,6000
,3332
LUMAXIND,LUMAX INDUSTRIES LTD,12/30/2014,400,422.95,399.95,415.4,22653,11362
LUMAXTECH,LUMAX AUTO TECHNOLOGIES LIMITED,12/30/2014,349.9,349.9,335,344.05,3745
5,14768
LUPIN,LUPIN LIMITED,12/30/2014,1434.05,1440.9,1408.35,1427.8,251311,64606
LYKALABS,LYKA LABS LTD,12/30/2014,27.55,27.55,25.9,26.3,175250,58799
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,12/30/2014,64.4,64.6,62.85,63.6,18072,1217
M&M,MAHINDRA & MAHINDRA LTD,12/30/2014,1252.4,1264.8,1250,1257.75,333826,138872
M&MFIN,M&M FIN. SERVICES LTD,12/30/2014,304.2,316.7,304.2,315.2,610445,165334
M100,MOTILAL OSWAL MOST SHARES M100 ETF GO,12/30/2014,12.8,12.88,12.71,12.85,251
57,15867
M50,MOTILAL OSWAL MOST SHARES M50 ETF,12/30/2014,78.85,78.9,77.41,78.44,1566,108
7
MAANALU,MAAN ALUMINIUM LTD,12/30/2014,31.7,34.45,30.05,32.05,319,293
MADHAV,MADHAV MARBLES AND GRANITES LIMITED,12/30/2014,42.4,43.95,39.25,41.45,683
2,4250
MADHUCON,MADHUCON PROJECTS LTD.,12/30/2014,34.05,34.2,32.2,32.35,104109,67582
MADRASFERT,MADRAS FERTILIZERS LTD,12/30/2014,18,21.35,18,20.3,184927,105954
MAGMA,MAGMA LEASING LIMITED,12/30/2014,100.05,102.95,99.05,102.05,37362,27198
MAGNUM,MAGNUM VENTURES LIMITED,12/30/2014,2.95,3,2.95,3,9650,9650
MAHABANK,BANK OF MAHARASHTRA,12/30/2014,42.15,42.4,41.8,42.3,120951,73571
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE LTD,12/30/2014,208.5,220,205,211.3,317366,7947
6
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS LIMITED,12/30/2014,472,482.4,462.05,465.3,
17490,10972
MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,12/30/2014,990,1070,986.1,1008.4,29745,5303
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,12/30/2014,247,249,243.15,244.75,46547,38351
MAITHANALL,MAITHAN ALLOYS LTD,12/30/2014,180,183.95,172,180.7,1899,1716
MAKE,MARICO KAYA ENTERPRISES LTD,12/30/2014,950,960,935.3,939.1,26562,11254

MALUPAPER,MALU PAPER MILLS LIMITED,12/30/2014,10.2,10.2,10.2,10.2,5,5

MANAKSIA,MANAKSIA LIMITED,12/30/2014,56.05,57.3,55.2,56.2,6506,4881
MANALIPETC,MANALI PETROCHEMICAL LTD,12/30/2014,16,16.35,15.85,16.2,549505,314269
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING LTD,12/30/2014,33.15,33.35,32.6,
32.95,1576529,965036
MANDHANA,MANDHANA INDUSTRIES LTD,12/30/2014,279.9,279.9,277,278.3,63137,60720
MANGALAM,MANGALAM DRUGS AND ORGANICS LIMITED,12/30/2014,21.1,21.1,19.85,19.9,109
35,6205
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS LIMITED,12/30/2014,89.5,89.95,89.45
,89.7,36251,33985
MANGLMCEM,MANGALAM CEMENT LTD,12/30/2014,310,313.25,296,310.2,29300,12943
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,12/30/2014,10.65,11,10.65,11,650,650
MANINDS,MAN INDUSTRIES (I) LTD.,12/30/2014,60.65,61.2,59.5,60.25,162402,114455
MANINFRA,MAN INFRACONSTRUCTION LIMITED,12/30/2014,30.95,31.6,30.3,30.5,297406,13
0669
MANJEERA,MANJEERA CONSTRUCTIONS LTD,12/30/2014,52,54.5,51.95,51.95,179,118
MANJUSHREE,MANJUSHREE TECHNOPACK LTD,12/30/2014,400.1,414.85,400.1,412.5,11315,9
984
MANUGRAPH,MANUGRAPH INDIA LIMITED,12/30/2014,38.75,39.25,38.25,38.35,3963,2206
MARALOVER,MARAL OVERSEAS LTD,12/30/2014,18.85,19.9,18.35,18.95,4182,3843
MARG,MARG LTD,12/30/2014,12.85,13.35,12.85,12.9,27693,19614
MARICO,MARICO LIMITED,12/30/2014,325.2,330,323.5,327.85,253623,199764
MARKSANS,MARKSANS PHARMA LIMITED,12/30/2014,62.25,63.5,61.15,61.7,1273454,351663
MARUTI,MARUTI UDYOG LTD.,12/30/2014,3350,3368.65,3339.45,3347.25,109577,35258
MASTEK,MASTEK LTD,12/30/2014,408.15,410.8,390,393.1,790402,163531
MAWANASUG,MAWANA SUGARS LIMITED,12/30/2014,10.2,10.25,9.6,9.9,16647,13165
MAX,MAX INDIA LTD,12/30/2014,388.9,391,383.1,387.55,206838,106385
MAXWELL,MAXWELL APPAREL IND. LTD.,12/30/2014,39.25,39.25,37.3,38.4,308964,98638
MAYURUNIQ,MAYUR UNIQUOTERS LTD,12/30/2014,428,430,425,427.1,15060,9714
MBECL,MCNALLY BHARAT ENGINEERING COMPANY LIMITED,12/30/2014,75.35,77.65,75.2,77.
05,13424,9261
MBLINFRA,MBL INFRASTRUCTURES LTD,12/30/2014,394.05,400.05,394,395,41087,35436
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,12/30/2014,30.5,30.8,29.75,30.05,3472,2513
MCDOWELL-N,MCDOWELL & COMPANY LIMITE,12/30/2014,2780.05,2785,2751,2771.15,64260,
26273
MCLEODRUSS,MCLEOD RUSSEL INDIA LIMITED,12/30/2014,228.05,231.4,227.2,228.6,16114
8,77207
MCX,MULTI COMMODITY EXCHANGE,12/30/2014,838,847,834.1,838.55,151784,54305
MEGASOFT,MEGASOFT LIMITED,12/30/2014,5.55,5.8,5.3,5.75,103177,88069
MEGH,MEGHMANI ORGANICS LIMITED,12/30/2014,24.75,25.4,24.5,24.65,343105,147807
MERCATOR,MERCATOR LTD,12/30/2014,24.2,25,24,24.25,332107,92868
MERCK,MERCK LTD,12/30/2014,813.95,816.5,796.05,801.25,9730,6300
METKORE,METKORE ALLOYS & INDUSTRIES LTD,12/30/2014,8.5,8.95,8,8.35,12050,8882
MGOLD,MOTILAL OSWAL MOSt SHARES GOLD ETF,12/30/2014,2530,2559,2527,2533.5,63,41
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA LTD,12/30/2014,252.05,256.25,250,254.3,3
4070,14332
MIC,MIC ELECTRONICS LIMITED,12/30/2014,8.3,8.6,8.2,8.6,310609,230332
MICROSEC,MICROSEC FINANCIAL SERVICES LTD,12/30/2014,77.05,79.9,73.3,75.5,20584,1
4219
MINDACORP,MINDA CORPORATION LTD,12/30/2014,769,800,769,790.1,351,351
MINDAIND,MINDA INDUSTRIES LIMITED,12/30/2014,530.05,548.65,527.55,541.45,6453,32
51
MINDTREE,MINDTREE CONSULTING LIMITED,12/30/2014,1225,1240,1221.75,1231.1,39995,1
4132
MIRCELECTR,MIRC ELECTRONICS LTD,12/30/2014,8.85,10.05,8.3,10.05,1088365,432661
MIRZAINT,MIRZA INTERNATIONAL LIMITED,12/30/2014,44,45,42.5,43.1,131043,72187
MMFL,MM FORGINGS LTD.,12/30/2014,500,511.9,490.1,504.85,26248,8719
MMTC,MMTC LTD,12/30/2014,56.6,57.5,55.8,56.7,821000,177485
MMWL,MEDIA MATRIX WORLDWIDE LTD,12/30/2014,6.5,6.65,6.35,6.4,2999,2699
MOHITIND,MOHIT INDUSTRIES LTD,12/30/2014,51.6,51.6,46.6,48.6,22727,1919

MOIL,MOIL LTD,12/30/2014,293.2,308.85,293.2,304.9,74030,44387
MONNETISPA,MONNET ISPAT LTD,12/30/2014,65.9,68.1,65.1,65.9,123471,43408
MONSANTO,MONSANTO INDIA LIMITED,12/30/2014,2805.3,2835,2777.25,2818.3,14045,4848
MONTECARLO,MONTE CARLO FASHIONS LTD,12/30/2014,526,526.95,501,511.4,689614,14187
8
MORARJEE,MORARJEE TEXTILES LTD,12/30/2014,44.25,44.7,43.85,44,2962,1991
MOREPENLAB,MOREPEN LABORATORIES LTD,12/30/2014,8.7,9.15,8.65,9.15,245315,167261
MOSERBAER,MOSER-BAER (I) LTD,12/30/2014,7.6,7.8,7.5,7.7,370858,200327
MOTHERSUMI,MOTHERSON SUMI SYSTEMS LT,12/30/2014,450,452.9,442,445.3,1098099,5561
02
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES LIMITED,12/30/2014,253.1,254.9,247.2
5,253.75,6084,3318
MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,12/30/2014,37.35,38.35,37.15,37.15,27
65,2765
MPHASIS,MPHASIS BFL LTD.,12/30/2014,366.1,374.35,362.2,371.8,43047,21048
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS LIMITED,12/30/2014,747,763,746.1,748.75,59
34,3217
MRF,MRF LTD,12/30/2014,38411,38650,37800,37923.8,16378,3417
MRO-TEK,MRO-TEK LIMITED,12/30/2014,18,18.4,17,17.25,14034,9180
MRPL,MRPL,12/30/2014,47.15,47.6,46.8,47.05,133285,75524
MSPL,MSP STEEL & POWER LTD.,12/30/2014,14.85,15,14.4,14.4,3505,2887
MTEDUCARE,MT EDUCARE LTD,12/30/2014,125,127.8,123.8,126.95,54830,21924
MTNL,MAHANAGAR TELEPHONE NIGAM,12/30/2014,27.25,27.9,27.05,27.15,1151003,593488
MUDRA,MUDRA LIFESTYLE LIMITED,12/30/2014,11,12.05,10.85,11.95,18413,10582
MUKANDENGG,MUKAND ENGINEERS LIMITED,12/30/2014,36.5,36.5,34.7,34.9,22974,18306
MUKANDLTD,MUKAND LTD.,12/30/2014,49.4,50.55,49.2,49.4,16465,10314
MUKTAARTS,MUKTA ARTS LIMITED,12/30/2014,28.4,28.95,28.2,28.2,528,518
MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,12/30/2014,110.25,112,109.8,110.5,10852,
6284
MUNJALSHOW,MUNJAL SHOWA LTD,12/30/2014,187.65,189.35,183.75,187.5,50621,29911
MURLIIND,MURLI INDUSTRIES LIMITED,12/30/2014,5.05,5.05,5.05,5.05,10,10
MURUDCERA,MURUDESHWAR CERAMICS LTD,12/30/2014,21,21.95,20.85,21.2,2027,663
MUTHOOTFIN,MUTHOOT FINANCE LTD,12/30/2014,191.4,193.3,189.05,191.4,18331,12272
MVL,MVL LTD,12/30/2014,0.6,0.6,0.55,0.55,911678,861678
MYSOREBANK,STATE BANK OF MYSORE,12/30/2014,545,582.4,545,576.75,85176,46316
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF -GO,12/30/2014,263.5,264.9,261,262
.76,36585,34132
NAGAROIL,NAGARJUNA OIL REFINERY,12/30/2014,3.9,4.05,3.9,3.95,84675,65155
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE LIMITED,12/30/2014,18.45,18.45,18.1
,18.1,1483,1480
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,12/30/2014,26,26,26,26,300,300
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES LTD,12/30/2014,83.2,86.95,83.2,84,
3267,2452
NAHARINDUS,NAHAR INDS ENT LTD,12/30/2014,57.2,57.9,57,57.05,870,671
NAHARPOLY,NAHAR POLY FILMS LTD,12/30/2014,29,29,28.1,28.6,318,267
NAHARSPING,NAHAR SPINNING MILLS LIMITED,12/30/2014,94.95,95.7,92.9,94.95,70775,5
2149
NAKODA,NAKODA LTD,12/30/2014,2.15,2.15,2.05,2.1,190566,184466
NATCOPHARM,NATCO PHARMA LTD.,12/30/2014,1373.35,1474.5,1373.35,1451.95,72528,342
09
NATHBIOGEN,NATH BIO-GENES (INDIA) LTD,12/30/2014,126.1,131.15,125,128.45,7122,71
22
NATIONALUM,NATIONAL ALUMINIUM CO LTD,12/30/2014,54.7,54.7,52.95,53.5,1375990,103
1552
NATNLSTEEL,NATIONAL STEEL & AGRO IND,12/30/2014,16.5,17,16.5,16.7,1250,1250
NAUKRI,INFO EDGE (I) LTD,12/30/2014,847,856.95,838,842.25,12331,6016
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL LIMITED,12/30/2014,585.15,595,585,587,58
9,313
NAVNETEDUL,NAVNEET EDUCATION LTD,12/30/2014,109.55,110.6,108.1,108.75,434994,383
707

NBCC,NATIONAL BUILDINGS LTD,12/30/2014,788,826,786.1,810,1342392,227110

NBVENTURES,NAVA BHARAT VENTURES LIMI,12/30/2014,194.55,197.8,190.2,195.85,7922,3
716
NCC,NCC LTD,12/30/2014,80.7,83.9,80.5,83,7601008,1980011
NCLIND,NCL INDUSTRIES LIMITED,12/30/2014,39.5,41,39,40.8,6169,4456
NCOPPER,NISSAN COPPER LIMITED,12/30/2014,1.75,1.75,1.75,1.75,210,210
NDL,NANDAN DENIM LTD,12/30/2014,69.6,72.9,65.4,67.4,285052,73906
NDTV,NDTV LTD,12/30/2014,111.5,113.4,110,111.45,73834,26437
NECLIFE,NECTAR LIFESCIENCES LIMITED,12/30/2014,32.75,32.75,32.1,32.35,107406,378
42
NEHAINT,NEHA INTERNATIONAL LTD,12/30/2014,8.25,8.75,8.25,8.65,3578,3200
NELCAST,NELCAST LIMITED,12/30/2014,35.2,35.2,34.75,34.75,14042,13892
NELCO,NELCO LIMITED,12/30/2014,78.85,79.9,77.6,78.1,67402,22810
NEOCORP,NEO CORP INTERNATIONAL,12/30/2014,35.5,35.5,34.5,34.9,19904,19904
NEPCMICON,NEPC INDIA LTD,12/30/2014,2.65,2.7,2.5,2.5,24442,24442
NESCO,NESCO LTD,12/30/2014,1755,1843.9,1655,1710.1,131133,17075
NESTLEIND,NESTLE INDIA LTD,12/30/2014,6140.6,6274.55,6140.6,6247.6,10524,7225
NET4,NET 4 INDIA LTD,12/30/2014,4.55,4.9,4.55,4.55,7395,7375
NETWORK18,NETWORK 18 FINCAP LIMITED,12/30/2014,65.05,66.75,63.7,65.65,921125,376
439
NEULANDLAB,NEULAND LABORATORIES LTD,12/30/2014,480.1,511.2,476.45,488.3,57500,28
828
NEXTMEDIA,NEXT MEDIAWORKS LTD,12/30/2014,14.6,15.3,14.2,15.2,125778,92875
NEYVELILIG,NEYVELI LIGNITE CORPORATI,12/30/2014,80.85,81,79.5,80.05,49362,29654
NFL,NATIONAL FERTILIZERS LIMITED,12/30/2014,36.25,36.75,35.85,36.3,237353,66434
NGCT,NORTHGATE COM TECH LTD,12/30/2014,1.45,1.45,1.25,1.35,2257,2171
NHPC,NHPC LTD,12/30/2014,18.85,18.85,18.65,18.75,2348724,1069386
NIBL,NRB INDUSTRIAL BEARINGS LTD,12/30/2014,45.95,45.95,41.65,42.7,47803,27804
NIFTYBEES,NIFTY BMARK EXCH. TRD FND,12/30/2014,833.9,835.99,831,833.93,14959,751
8
NIITLTD,NIIT LIMITED,12/30/2014,48.15,48.35,46.95,47.8,273955,118124
NIITTECH,NIIT TECHNOLOGIES LTD,12/30/2014,347.55,356,347.55,353.55,194651,182990
NILKAMAL,NILKAMAL LIMITED,12/30/2014,474,478.85,463.65,467.05,70967,32825
NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,12/30/2014,727,727,715.1,718.05,330,123
NITCO,NITCO TILES LIMITED,12/30/2014,23.65,24.9,23.4,24.5,19134,9375
NITESHEST,NITESH ESTATES LTD,12/30/2014,10.85,10.85,10.1,10.3,34087,28508
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES LIMITED,12/30/2014,31,31.6,30.75,31,4
8896,26952
NITINSPIN,NITIN SPINNERS LIMITED,12/30/2014,27.8,28,27.55,27.65,15779,11239
NMDC,NMDC LTD,12/30/2014,144.15,145.8,143,145.4,1593878,1129377
NOCIL,NOCIL,12/30/2014,33.6,34.4,33.55,33.65,420664,154074
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,12/30/2014,32.7,33.6,32.7,33.5,178150,14
1727
NOL,NATIONAL OXYGEN LTD,12/30/2014,49.95,52.95,49.95,52.95,26,26
NRBBEARING,NRB BEARING LIMITED,12/30/2014,124.8,126.4,122.3,125.65,27188,14308
NSIL,NALWA SONS INVESTMENTS LIMITED,12/30/2014,770,770,755.05,764.4,69,57
NTPC,NTPC LTD,12/30/2014,140.25,142.4,139.85,141.95,2055718,1217548
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,12/30/2014,181,183.75,179.2,179.55,38321,23358
NUTEK,NU TEK INDIA LTD,12/30/2014,0.65,0.7,0.6,0.65,81703,56672
OBEROIRLTY,OBEROI REALTY LTD,12/30/2014,275.1,283.05,273.3,280.15,176472,133208
OCL,OCL INDIA LTD,12/30/2014,444,452.85,444,445.7,9725,6538
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE LTD,12/30/2014,3378.9,3397.95,3348,3361.
8,13969,11036
OIL,OIL INDIA LTD,12/30/2014,569,573,565,567.25,147968,134374
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,12/30/2014,34.7,35.35,34.4,34.65,13625,12179
OISL,OCL IRON AND STEEL LTD,12/30/2014,20,21.7,20,20.85,10337,6477
OMAXAUTO,OMAX AUTOS LTD,12/30/2014,57.15,57.2,56,56.1,3127,3052
OMAXE,OMAXE LIMITED,12/30/2014,125.1,126.4,124.5,125.05,438155,118543
OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,12/30/2014,156.75,156.9,153.65,155.45,9
8229,10061

OMMETALS,OM METALS INFRAPRO LTD,12/30/2014,27.05,27.45,26.6,26.7,13933,9877

OMNITECH,OMNITECH INFOSOLUTIONS LIMITED,12/30/2014,9.9,9.9,9.15,9.15,27971,21789
ONELIFECAP,ONELIFE CAP ADVISORS LTD,12/30/2014,137.1,139.5,135.25,135.85,55036,3
9045
ONGC,OIL AND NATURAL GAS CORP.,12/30/2014,345,345.6,340.85,341.65,1707776,704774
ONMOBILE,ONMOBILE GLOBAL LTD,12/30/2014,71.7,73.7,71.15,72.8,840502,360604
ONWARDTEC,ONWARD TECHNOLOGIES LTD,12/30/2014,53.4,55.8,53.2,54.5,1457,642
OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,12/30/2014,25.5,25.75,24.65,24.95,21939
52,753408
ORBITCORP,ORBIT CORPORATION LIMITED,12/30/2014,13.95,14.35,13.05,13.1,1298458,84
2588
ORBTEXP,ORBIT EXPORTS LTD,12/30/2014,378,385.85,367,369.2,10766,4273
ORCHIDCHEM,ORCHID CHEMICALS LTD,12/30/2014,66,66,64.5,64.8,334640,130937
ORIENTABRA,ORIENT ABRASIVE LTD,12/30/2014,22.5,22.95,21.95,22.55,20003,14950
ORIENTALTL,ORIENTAL TRIMEX LIMITED,12/30/2014,2.65,2.85,2.65,2.65,525,455
ORIENTBANK,ORIENTAL BANK OF COMMERCE,12/30/2014,339,343.75,329,341.5,1896633,325
783
ORIENTBELL,ORIENT BELL LTD,12/30/2014,98.55,99.45,97.15,98.2,3358,2380
ORIENTCEM,ORIENT CEMENT LTD,12/30/2014,149.8,150.8,146.2,150.05,64245,39977
ORIENTHOT,ORIENTAL HOTELS LTD,12/30/2014,23.2,23.5,23.05,23.25,7603,6968
ORIENTPPR,ORIENT PAPER & INDUSTRIES LTD,12/30/2014,27.2,27.4,26,26.45,129392,915
11
ORIENTREF,ORIENT REFRACTORIES LTD,12/30/2014,93.1,93.1,91.1,92.1,22819,21958
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY LTD,12/30/2014,2826,2910,2825
,2831.45,2243,1064
OSWALMIN,OSWAL MINERNALS LTD,12/30/2014,25,25,24.75,25,400,400
OUDHSUG,OUDH SUGAR MILLS LTD,12/30/2014,19.05,19.2,18.5,19.2,503,322
PAGEIND,PAGE INDUSTRIES LIMITED,12/30/2014,11600,11824.7,11450.4,11517.5,7348,32
55
PALRED,PALRED TECHNOLOGIES LTD,12/30/2014,16.8,17.35,16.65,16.95,3063,2063
PANACEABIO,PANACEA BIOTEC LTD,12/30/2014,149,149.9,145,148.05,51154,26316
PANAMAPET,PANAMA PETROCHEM LTD,12/30/2014,60,60,59.05,60,255,251
PANASONIC,PANASONIC HOME APPLIANCES (I) CO LTD,12/30/2014,242,250,240.25,246.05,
1756,1343
PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,12/30/2014,11.05,11.7,11.05,11.6,1469,146
9
PAPERPROD,THE PAPER PRODUCTS LTD,12/30/2014,183,186.7,173.75,175.7,90052,63536
PARABDRUGS,PARABOLIC DRUGS LTD,12/30/2014,9,9,8.1,8.7,16688,11763
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,12/30/2014,2.3,2.45,2.3,2.35,8124,8124
PARASPETRO,PARAS PETROFILS LTD,12/30/2014,0.35,0.35,0.3,0.3,1081,1081
PARRYSUGAR,PARRYS SUGAR INDUSTRIES LTD,12/30/2014,20.85,22,20.85,21,733,472
PARSVNATH,PARSVNATH DEVELOPER LTD,12/30/2014,16.8,17.2,16.75,17,202044,120191
PATELENG,PATEL ENGINEERING LIMITED,12/30/2014,100.5,100.75,98.1,98.65,157338,743
94
PATINTLOG,PATEL INTEGRATED LOGISTICS LIMITED,12/30/2014,141.1,143.3,137.6,138.25
,296301,53622
PATSPINLTD,PATSPIN INDIA LTD,12/30/2014,8.25,8.65,8.1,8.1,1301,1301
PBAINFRA,PBA INFRASTRUCTURE LIMITED,12/30/2014,16,16.9,15.6,16.3,765,634
PCJEWELLER,PC JEWELLER LTD,12/30/2014,213.25,214.4,208.5,211.95,116627,36012
PDPL,PARENTERAL DRUGS (INDIA) LTD,12/30/2014,23.8,24.25,23.55,23.85,4080,2605
PDSMFL,PDS MULTINATIONAL FASHIONS LTD,12/30/2014,204,204,202,202.3,1176,1120
PEARLPOLY,PEARL POLYMERS LTD,12/30/2014,16.25,16.25,16.25,16.25,500,500
PEL,PIRAMAL ENTERPRISES LTD,12/30/2014,804,825.9,804,819.75,21685,8667
PENIND,PENNAR INDUSTRIES LTD,12/30/2014,52.15,55.4,51.6,55.1,977989,690521
PENINLAND,PENINSULA LAND LIMITED,12/30/2014,32.7,33.5,32.7,33,48494,31472
PERIATEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY LTD,12/30/2014,119,119,119,11
9,80,80
PERSISTENT,PERSISTENT SYSTEMS LTD,12/30/2014,1645,1655,1625,1634.2,15922,11168
PETRONENGG,PETRON ENGINEERING CONSTRUCTION LTD.,12/30/2014,160,162.55,155,156.15
,996,433

PETRONET,PETRONET LNG LIMITED,12/30/2014,209.25,209.4,206,208.65,560104,193370

PFC,POWER FINANCE CORPORATION LIMITED,12/30/2014,300.2,302.8,295.25,300.95,12731
44,145973
PFIZER,PFIZER LTD,12/30/2014,2042.2,2085,2025.1,2063.35,16632,9886
PFOCUS,PRIME FOCUS LIMITED,12/30/2014,51.3,51.4,51.2,51.3,410834,373698
PFRL,PANTALOONS FASHION & RETAIL LTD,12/30/2014,122,129,121.5,122.1,5663,3895
PFS,PTC INDIA FINANCIAL SERVICES LTD,12/30/2014,63.05,65.8,63.05,65.45,3060319,1
180968
PGEL,PG ELECTROPLAST LTD,12/30/2014,70.65,72.9,69,69.6,4242,3561
PGHH,P&G HYGIENE & HEALTH CARE,12/30/2014,5801,5853.95,5723.95,5784.75,1623,1246
PGIL,PEARL GLOBAL INDUSTRIES LTD,12/30/2014,225,226.6,223.4,223.95,1159,993
PHILIPCARB,PHILIPS CARBON BLACK LTD.,12/30/2014,152.9,156.3,149.15,151.05,452459
,104544
PHOENIXLL,PHOENIX LAMPS LTD,12/30/2014,113.85,114.7,109.6,111.7,13148,9028
PHOENIXLTD,THE PHOENIX MILLS LIMITED,12/30/2014,368.2,375,362.55,366.3,16185,115
07
PIDILITIND,PIDILITE INDUSTRIES LTD,12/30/2014,522.3,535.6,514.3,532.05,342864,14
0478
PIIND,PI INDUSTRIES LTD,12/30/2014,500,508.2,490.1,496.5,125013,91168
PILANIINV,PILANI INVESTMENT AND INDUSTRIES CORPORATION LTD,12/30/2014,1457,1457,
1422,1422,7,7
PILIND,PEACOCK INDUSTRIES LTD,12/30/2014,25.1,25.4,24.15,24.55,29828,27742
PIONDIST,PIONEER DISTILLERIES LTD,12/30/2014,32.35,33,32.35,33,3,3
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,12/30/2014,23.4,23.4,21.3,22.05,21915,16
606
PIPAVAVDOC,PIPAVAV DEF & OFFSHR ENG LTD,12/30/2014,40.45,40.45,39.65,39.85,89820
8,700386
PIRPHYTO,PIRAMAL PHYTOCARE LTD,12/30/2014,35.65,36.4,35,35.8,3392,2332
PITTILAM,PITTI LAMINATIONS LIMITED,12/30/2014,72.15,73.7,72,73,7760,7613
PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,12/30/2014,244,245,228.1,232.35,21382,1694
2
PLETHICO,PLETHICO PHARMACE LIMITED,12/30/2014,36.5,37.45,36.15,36.35,21905,14463
PNB,PUNJAB NATIONAL BANK,12/30/2014,218.5,220.9,216.15,218.55,4675326,2069407
PNBGILTS,PNB GILTS LIMITED,12/30/2014,28.25,28.9,28.05,28.25,307623,150984
PNC,PRITISH NANDY COMMUNICATI,12/30/2014,14.55,15.1,12.65,14.2,351297,172476
POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,12/30/2014,35.75,35.85,34.95,35.05,10944,
5515
POLARIS,POLARIS SOFTWARE LAB LTD,12/30/2014,169.6,170.8,168.2,168.8,227885,10385
4
POLYMED,POLY MEDICURE LTD,12/30/2014,875.15,888.95,853.7,865.7,16220,6282
POLYPLEX,POLYPLEX CORPORATION LTD,12/30/2014,212.75,214,210.25,211.3,13332,6113
PONDYOXIDE,PONDY OXIDES & CHEMICALS LTD,12/30/2014,49.95,49.95,47.3,47.7,43516,2
9333
PONNIERODE,PONNIE SUGARS (ERODE) LTD,12/30/2014,130.1,142.5,130.1,130.5,41,20
POWERGRID,POWER GRID CORPORATION OF INDIA LIMITED,12/30/2014,138,138.5,137.25,13
7.65,1207162,685228
PPAP,PRECISION PIPES AND PROFILES COMPANY LIMITED,12/30/2014,106.15,107.5,104.75
,106.75,3676,543
PRADIP,PRADIP OVERSEAS LTD,12/30/2014,1.9,2,1.85,1.95,2947,2420
PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,12/30/2014,8.1,8.25,7.95,8,25826,20123
PRAJIND,PRAJ INDUSTRIES LTD,12/30/2014,60,61.9,60,61.2,448084,153721
PRAKASH,PRAKASH INDUSTRIES LTD,12/30/2014,56.95,57.5,55.95,56.2,925373,764535
PRAKASHCON,PRAKASH CONSTROWELL LTD,12/30/2014,2.25,2.25,2.25,2.25,14132,14132
PRAKASHSTL,PRAKASH STEELAGE LTD,12/30/2014,125,129.95,125,126.4,19446,5447
PRATIBHA,PRATIBHA INDUSTRIES LIMITED,12/30/2014,43.5,44.6,43,43.3,100157,54017
PRECOT,PRECOT MILLS LTD,12/30/2014,70.2,71.75,70.2,71.3,225,220
PRECWIRE,PRECISION WIRES INDIA LTD,12/30/2014,132.8,138,129.85,132.35,14250,8854
PREMIER,PREMIER LIMITED,12/30/2014,51.35,53.55,51.35,52.45,5253,2715
PRESSMN,PRESSMAN ADVERTISING LTD,12/30/2014,33,34.95,32.75,34.2,9536,6575
PRESTIGE,PRESTIGE ESTATE LTD,12/30/2014,242,247.95,240.55,244.35,141312,65576

PRICOL,PRICOL LIMITED,12/30/2014,45.1,45.3,44.2,44.55,140014,75210
PRIMESECU,PRIME SECURITIES LIMITED,12/30/2014,5.7,5.7,5.05,5.25,14082,7067
PRISMCEM,PRISM CEMENTS LTD,12/30/2014,78.9,80.95,78.75,80.25,158372,73009
PRITHVISOF,PRITHVI SOFTECH LTD,12/30/2014,22.75,22.75,22.75,22.75,620,620
PROVOGE,PROVOGUE (INDIA) LIMITED,12/30/2014,6.5,7.5,6.25,7,501513,233919
PROZONINTU,PROZONE INTU PROPERTIES LTD,12/30/2014,24.1,27.85,24,27.45,417501,210
429
PSB,PUNJAB & SIND BANK,12/30/2014,61.95,63.4,61.15,62.55,171946,60846
PSL,PSL LIMITED,12/30/2014,14.6,15.15,14.5,14.7,66339,25709
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED SCHEME,12/30/2014,462,465,455,458.
48,2039,1806
PTC,PTC INDIA LIMITED,12/30/2014,92.85,94.1,92.2,93,1043525,436016
PTL,PTL ENTERPRISES LIMITED,12/30/2014,38,39.25,36.55,37.45,797,619
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION LIMITED,12/30/2014,107,113,104,111
.4,132257,74236
PUNJLLOYD,PUNJ LLOYD LTD,12/30/2014,36.85,39.15,36.75,37.25,2123182,666984
PURVA,PURAVANKARA PROJECTS LIMITED,12/30/2014,84.6,86.3,83.2,84.75,174263,50123
PVP,PVP VENTURES LTD,12/30/2014,7.15,7.3,7.15,7.2,178280,128921
PVR,PVR LIMITED,12/30/2014,702,708,695.35,704.1,24220,9837
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND (ETF),12/30/2014,1231.1,1237.8
,1225.45,1232.5,405,217
QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND (ETF),12/30/2014,875,875,864,864
,9,5
QUINTEGRA,QUINTEGRA SOLUTIONS LTD.,12/30/2014,1,1,1,1,5000,5000
RADICO,RADICO KHAITAN LTD,12/30/2014,87.8,89.1,85.75,86.1,259167,159936
RAIN,RAIN INDUSTRIES LTD,12/30/2014,44.85,45.45,44.5,44.8,28578,17294
RAINBOWPAP,RAINBOW PAPERS LIMITED,12/30/2014,68.5,70,68,68.85,18920,6189
RAIREKMOH,RAISAHEB RECKHCHAND MOHOTA SPINNING & WEAVING MILLS LTD,12/30/2014,135
.2,141.95,134,140.6,19452,10882
RAJESHEXPO,RAJESH EXPORTS LTD.,12/30/2014,138.9,144.35,138.9,143.25,112037,45748
RAJOIL,RAJ OIL MILLS LTD,12/30/2014,1.45,1.55,1.45,1.5,6290,6290
RAJPALAYAM,RAJAPALAYAM MILLS LTD,12/30/2014,311,324.75,311,314.55,3381,2213
RAJRAYON,RAJ RAYON LIMITED,12/30/2014,0.6,0.6,0.55,0.55,20000,20000
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,12/30/2014,22.5,24,19.65,22.35,26629,
13938
RAJTV,RAJ TELEVISION NETWORK LIMITED,12/30/2014,114.5,115.7,113.2,114.1,302203,1
91570
RAJVIR,RAJVIR INDUSTRIES LIMITED,12/30/2014,47.7,51.25,46.35,47.1,2769,2467
RALLIS,RALLIS INDIA LTD,12/30/2014,212.5,212.65,209.65,211.15,98216,51401
RAMANEWS,RAMA NEWSPRI & PAPER LTD,12/30/2014,7.4,7.5,7.35,7.35,6192,4646
RAMCOCEM,THE RAMCO CEMENTS LTD,12/30/2014,335,335,329.5,333.1,19210,9090
RAMCOIND,RAMCO INDUSTRIES LTD,12/30/2014,72.3,73,71.3,72.6,25799,11660
RAMCOSYS,RAMCO SYSTEMS LTD,12/30/2014,450,474,450,462.3,8353,7087
RAMKY,RAMKY INFRASTRUCTURE LIMITED,12/30/2014,49,49.9,48.55,48.95,6411,4034
RAMSARUP,RAMSARUP INDUSTRIES LIMITED,12/30/2014,2.1,2.15,2.1,2.15,902,902
RANASUG,RANA SUGARS LTD,12/30/2014,3,3.15,3,3.05,124094,98188
RANBAXY,RANBAXY LABS LTD,12/30/2014,623.25,629.9,617.9,621.7,384563,109272
RANEENGINE,RANE ENGINE VALVE LTD,12/30/2014,568.9,569,555,569,88,71
RANEHOLDIN,RANE HOLDINGS LIMITED,12/30/2014,637,637,629,630.1,228,174
RANKLIN,RANKLIN SOLUTIONS LTD,12/30/2014,2.3,2.3,2.25,2.25,2148,2148
RASOYPR,RASOYA PROTEINS LTD,12/30/2014,1.6,1.6,1.6,1.6,135237,135237
RATNAMANI,RATNAMANI METALS & TUBES LIMITED,12/30/2014,661.15,697.4,652,688.9,168
19,11135
RAYMOND,RAYMOND LTD,12/30/2014,507,509.8,490.7,497.95,117686,39803
RBL,RANE BRAKE LINING LTD,12/30/2014,297.8,298.05,294.05,295.05,643,534
RCF,RASHTRIYA CHEMICALS & FER,12/30/2014,67.95,69.8,67.35,68.6,1362289,261795
RCOM,RELIANCE COMMUNICATION VENTURES LTD,12/30/2014,81,81.5,79.15,79.9,3816536,8
23030
RECLTD,RURAL ELECTRIFICATION CORPORATION LTD,12/30/2014,335.3,337.35,329,331.8,1
038639,229274

REDINGTON,REDINGTON (INDIA) LIMITED,12/30/2014,136.75,137.35,134.3,135.75,826050

,414039
REFEX,REFEX REFRIGERANTS LTD,12/30/2014,5.95,7,5.65,6.6,7494,6490
REGENCERAM,REGENCY CERAMICS LTD.,12/30/2014,3.8,3.8,3.75,3.75,104,104
REIAGROLTD,REI AGRO LIMITED,12/30/2014,1.15,1.15,1.1,1.15,4183520,3106374
REISIXTEN,REI SIX TEN RETAIL LTD,12/30/2014,0.35,0.35,0.3,0.35,97281,49981
RELAXO,RELAXO FOOT LTD,12/30/2014,530,554.9,526.05,541.35,18827,8253
RELBANK,RELIANCE MUTUAL FUND -BANKING EXCHANGE TRADED FUND (ETF),12/30/2014,1980
,2010,1965,1983.66,65,36
RELCAPITAL,RELIANCE CAPITAL LTD,12/30/2014,495.05,498,489.3,494.4,2186863,361249
RELCNX100,R* SHARES CNX 100 FUND - RELIANCE MUTUAL FUND,12/30/2014,83.5,83.5,76.
8,82.73,3211,1953
RELCONS,R*SHARES CONSUMPTION FUND - RELIANCE MF,12/30/2014,34.85,34.85,34.5,34.8
,578,578
RELDIVOPP,RELIANCE MF - R*SHARES DIVIDEND OPPORTUNITIES FUND - RSDOETF,12/30/201
4,21.75,21.75,21.65,21.7,48,48
RELGOLD,RELIANCE MUTUAL FUND - GOLD EXCHANGE TRADED FUND,12/30/2014,2399.9,2403.
65,2385.6,2391.55,598,328
RELGRNIFTY,RELIGARE MF - NIFTY ETF,12/30/2014,789,789,789,789,36,36
RELIANCE,RELIANCE INDUSTRIES LTD,12/30/2014,897.1,898.4,877.1,880.15,2657831,158
5020
RELIGARE,RELIGARE ENTERPRISES LIMITED,12/30/2014,347.95,354,338.2,350.35,71816,6
824
RELIGAREGO,RELIGARE GOLD EXCHANGE TRADED FUND,12/30/2014,2510,2626,2502,2582.55,
136,98
RELINFRA,RELIANCE INFRASTRUCTURE LTD,12/30/2014,509,511.9,502.7,508.8,1777141,26
4037
RELNIFTY,RELIANCE MUTUAL FUND - R* SHARES NIFTY ETF - DIVIDEND PAYOUT,12/30/2014
,98.9,99,88.05,98.27,114,92
RENUKA,SHREE RENUKA SUGARS LTD,12/30/2014,15.5,15.6,15.05,15.2,4330480,1813550
REPCOHOME,REPCO HOME FINANCE LTD,12/30/2014,640.5,657.9,635,642.95,236711,127379
REPRO,REPRO INDIA LIMITED,12/30/2014,298.85,305,295,302.5,10733,6217
RESPONIND,RESPONSIVE INDUSTRIES LTD,12/30/2014,84.7,86.95,83.75,84.05,15955,751
REVATHI,REVATHI EQUIPMENT LIMITED,12/30/2014,375,379.9,366,367.4,580,549
RICOAUTO,RICO AUTO INDUSTRIES LTD,12/30/2014,46.45,48,46.35,47,430287,169957
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE LIMITED,12/30/2014,463.1,511,458.25,491.
55,1311769,131377
RJL,RENAISSANCE JEWELLERY LIMITED,12/30/2014,62.4,63.4,60.45,61.7,8190,1783
RKDL,RAVI KUMAR DISTILLERIES LTD,12/30/2014,6,6.25,6,6.15,7176,7103
RKFORGE,RAMKRISHNA FORGINGS LTD,12/30/2014,324,330.1,316.2,322.55,8875,4235
RMCL,RADHA MADHAV CORPORATION LIMITED,12/30/2014,33.45,34.4,33.1,33.65,50903,365
84
RML,RANE (MADRAS) LIMITED,12/30/2014,419,424,410,416.2,338,267
RMMIL,RESURGERE MINES & MINERALS INDIA LTD,12/30/2014,1.45,1.6,1.35,1.55,68287,4
0076
ROHITFERRO,ROHIT FERRO-TECH LIMITED,12/30/2014,7.95,8.9,7.9,8.9,1266040,315686
ROHLTD,ROYAL ORCHID HOTELS LTD,12/30/2014,40,40.7,40,40.25,976,615
ROLTA,ROLTA INDIA LTD,12/30/2014,93.4,93.9,92.8,93.15,274744,125479
ROSSELLIND,ROSSELL INDIA LTD,12/30/2014,90.4,93.5,86.3,89.4,28233,12128
RPGLIFE,RPG LIFE SCIENCES LTD,12/30/2014,93.8,93.8,88.1,89.2,1981,1734
RPOWER,RELIANCE POWER LTD,12/30/2014,61.8,62.1,60.7,61.45,3280700,582642
RPPINFRA,R.P.P INFRA PROJECTS LTD,12/30/2014,128.5,131,123.5,125.4,36340,11997
RSSOFTWARE,R. S. SOFTWARE (INDIA) LIMITED,12/30/2014,554.5,566.35,541.7,554.7,33
9216,58272
RSWM,RSWM LIMITED,12/30/2014,191,203,190.4,200.55,38372,32893
RSYSTEMS,R SYS INTERNATIONAL LTD,12/30/2014,88,88.8,86.9,87,70516,41415
RTNINFRA,RATTANINDIA INFRASTRUCTURE LIMITED,12/30/2014,2.9,3,2.9,2.95,131179,977
74
RTNPOWER,RATTANINDIA POWER LIMITED,12/30/2014,9.6,9.95,9.55,9.75,720425,415500
RUBYMILLS,THE RUBY MILLS LTD,12/30/2014,286,289,283,286.2,337,145

RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,12/30/2014,10.55,11.4,10.55,11,2925,2925

RUCHIRA,RUCHIRA PAPERS LIMITED,12/30/2014,31.9,31.9,29.9,30.45,11221,10253
RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,12/30/2014,36.6,36.9,35.8,36,114684,77753
RUPA,RUPA & COMPANY LTD,12/30/2014,226.5,228,226.5,228,180,110
RUSHIL,RUSHIL DECOR LTD,12/30/2014,54.7,55,54,54.15,5590,3231
SABERORGAN,SABERO ORGANICS GUJARAT LTD,12/30/2014,176.95,180,175,178.25,7085,377
9
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK LIMITED,12/30/2014,210,215,209.1,
210.85,14185,849
SADBHAV,SADBHAV ENGINEERING LIMITED,12/30/2014,245.75,250,245.75,248.9,28259,108
82
SAGCEM,SAGAR CEMENTS LIMITED,12/30/2014,322,348.3,322,325,1628,1060
SAHPETRO,SAH PETROLEUMS LIMITED,12/30/2014,41.5,42,39.6,40,30719,25203
SAIL,STEEL AUTHORITY OF INDIA,12/30/2014,82.9,83.5,81.8,82.35,2440663,450456
SAKHTISUG,SAKTHI SUGARS LTD,12/30/2014,16.3,16.45,16,16.2,19060,12134
SAKSOFT,SAKSOFT LIMITED,12/30/2014,127,132.6,126,127.2,1041,710
SAKUMA,SAKUMA EXPORTS LIMITED,12/30/2014,20.3,20.5,19.8,20.35,2001,1500
SALONACOT,SALONA COTSPIN LTD,12/30/2014,27.85,27.85,24.2,25.4,966,960
SALORAINTL,SALORA INTERNATIONAL LTD,12/30/2014,30.5,30.5,30.25,30.35,18,14
SALSTEEL,S.A.L. STEEL LTD.,12/30/2014,2.7,2.7,2.4,2.45,20894,20481
SAMTEL,SAMTEL COLOR LTD,12/30/2014,1.7,1.7,1.6,1.65,3170,2235
SANDESH,THE SANDESH LIMITED,12/30/2014,501.95,523,487.5,492,3801,1415
SANGAMIND,SANGAM (INDIA) LTD,12/30/2014,76.85,77.45,74.3,75.8,5083,2335
SANGHIIND,SANGHI INDUSTRIES LTD,12/30/2014,49.55,50.25,48.25,49.2,14045,14045
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING LTD,12/30/2014,38.45,39.65,37.5,38.65
,2304,1576
SANGHVIMOV,SANGHVI MOVERS LIMITED,12/30/2014,193.5,195.5,188.4,194.55,2079,1467
SANOFI,SANOFI INDIA LTD,12/30/2014,3590,3670,3580,3593.2,4693,3658
SANWARIA,SANWARIA AGRO OILS LIMITED,12/30/2014,7.6,7.7,7.4,7.5,55055,41639
SARDAEN,SARDA ENERGY & MINERALS LTD,12/30/2014,199.7,200,195.25,196.85,23864,162
96
SAREGAMA,SAREGAMA INDIA LIMITED,12/30/2014,142.5,147.35,142.5,144.45,2861,2244
SARLAPOLY,SARLA PERFORMANCE FIBERS LIMITED,12/30/2014,400.5,445,400.5,415,41819,
28602
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES LIMITED,12/30/2014,224.5,226,222.05,224
.35,12807,6901
SATHAISPAT,SATHAVAHANA ISPAT LIMITED,12/30/2014,39.5,40,36.05,37.2,763,649
SAVERA,SAVERA INDUSTRIES LTD,12/30/2014,37.35,40.95,37.35,38.15,5108,2705
SBBJ,STATE BANK OF BIK & JAIPU,12/30/2014,613,673,606.35,657.05,381485,106213
SBIGETS,SBI MF-SBI GOLD ETS-GO,12/30/2014,2514.95,2525,2500.05,2516.6,1332,709
SBIN,STATE BANK OF INDIA,12/30/2014,308.2,310.75,306,309.75,8113742,2459991
SBT,STATE BANK OF TRAVANCORE,12/30/2014,496.05,543.8,496.05,537.15,225212,72982
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,12/30/2014,154.5,159,151,155.45,145307,67904
SCI,SHIPPING CORP OF INDIA LT,12/30/2014,58.4,59.3,58.05,58.85,507737,208406
SDBL,SOM DISTILLERIES & BREWERIES LTD,12/30/2014,210,214.7,206.25,212.45,20865,7
31
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION LIMITED,12/30/2014,1
03.15,105.4,100.55,101.45,82488,59595
SEINV,S.E. INVESTMENTS LIMITED,12/30/2014,242.05,242.1,240.2,240.2,13786,3890
SELAN,SELAN EXPLO. TECH LTD,12/30/2014,351.1,357.5,347,348.25,36586,13478
SELMCL,SEL MANUFACTURING COMPANY LIMITED,12/30/2014,3.95,3.95,3.85,3.9,97177,562
57
SEPOWER,S.E. POWER LTD,12/30/2014,5.45,5.65,5.15,5.65,1835,1664
SERVALL,SERVALAKSHMI PAPER LTD,12/30/2014,4,4.45,4,4.45,5035,5035
SESHAPAPER,SESHASAYEE PAPER & BOARDS,12/30/2014,230,230.8,227,230,2360,2120
SEZAL,SEZAL GLASS LTD,12/30/2014,4.3,4.3,4.2,4.2,200,200
SFCL,STAR FERRO AND CEMENT LTD,12/30/2014,88.15,92.3,85.15,87.55,71650,65391
SGFL,SHREE GANESH FORGINGS LIMITED,12/30/2014,2.15,2.15,2.15,2.15,1,1
SGJHL,SHREE GANESH JEWELLERY HOUSE LTD,12/30/2014,27.25,27.25,26.05,26.5,11737,6
446

SGL,SHIVALIK GLOBAL LIMITED,12/30/2014,2,2,2,2,2,2

SHAHALLOYS,SHAH ALLOYS LIMITED,12/30/2014,6.3,6.9,6.3,6.75,1619,1309
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,12/30/2014,200,203.25,199,199.8,38526,20660
SHALPAINTS,SHALIMAR PAINTS LTD,12/30/2014,152.5,154.9,151,152.3,111963,25398
SHANTIGEAR,SHANTHI GEARS LTD,12/30/2014,124,136,122.7,131.2,97880,59759
SHARDACROP,SHARDA CROPCHEM LTD,12/30/2014,268,272.8,264.45,266.55,84431,39264
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,12/3
0/2014,183,183,178,178,12,10
SHARONBIO,SHARON BIO-MEDICINE LTD,12/30/2014,29.75,30.65,29.05,30.65,274609,2234
17
SHASUNPHAR,SHASUN PHARMACEUTICALS LTD,12/30/2014,273.3,275.95,268.4,269.65,22924
5,144157
SHEMAROO,SHEMAROO ENTERTAINMENT LTD,12/30/2014,161,162,159.15,160.9,7318,5511
SHILPAMED,SHILPA MEDICARE LTD,12/30/2014,625.1,649.8,625,643.1,15943,8947
SHILPI,SHILPI CABLE TECH LTD,12/30/2014,41.5,42.4,40.5,41.65,37637,24390
SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,12/30/2014,77.5,79.85,72.55,75.75,6460,5676
SHIV-VANI,SHIV-VANI OIL & GAS EXPLORATION SERVICES LIMITED,12/30/2014,6.1,6.2,5.
85,6,185647,148023
SHIVAMAUTO,SHIVAM AUTO.LTD,12/30/2014,63.85,64.4,63,63.9,13309,9493
SHIVTEX,SHIVA TEXYARN LIMITED,12/30/2014,37.45,38.8,37.45,38.1,1394,1143
SHLAKSHMI,SHRI LAKSHMI COTSYN LIMITED,12/30/2014,2.5,2.5,2.5,2.5,12280,12280
SHOPERSTOP,SHOPPERS STOP LIMITED,12/30/2014,504.15,506.85,495.25,503.65,14633,97
68
SHREECEM,SHREE CEMENTS LTD,12/30/2014,9280.45,9359.85,9186,9337,10624,9121
SHREERAMA,SHREE RAMA MULTI TECH LTD,12/30/2014,6.25,6.6,6.25,6.6,16955,16955
SHRENUJ,SHRENUJ & CO LTD,12/30/2014,51.5,53.45,49.6,50.1,87873,11133
SHREYAS,SHREYAS SHIPPING & LOGIST,12/30/2014,210,219.6,206.95,219.6,23954,23954
SHRIASTER,SHRI ASTER SILICATES LTD,12/30/2014,7.1,7.7,7,7.25,14,6
SHRIRAMCIT,SHRIRAM CITYUNI FIN.LTD.,12/30/2014,1888.05,1949,1888,1934.35,4266,25
91
SHRIRAMEPC,SHRIRAM EPC LTD,12/30/2014,34.2,34.45,33.25,33.35,33305,25348
SHYAMTEL,SHYAM TELECOM LIMITED,12/30/2014,31.4,31.95,30.2,30.3,3345,2943
SICAGEN,SICAGEN INDIA LTD,12/30/2014,13.9,14.6,13.9,14.55,5031,4961
SICAL,SICAL LOGISTICS LIMITED,12/30/2014,156.55,166,155.7,164.75,33407,28858
SIEMENS,SIEMENS LTD,12/30/2014,867.55,900,866,896.6,423879,95060
SIGNETIND,SIGNET INDUSTRIES LTD,12/30/2014,124,125.5,117.1,119,816,518
SIL,STANDARD INDUSTRIES LTD.,12/30/2014,18.55,19.25,18.55,18.9,7635,7635
SILINV,SIL INVESTMENTS LIMITED,12/30/2014,81,81,75.6,79,1124,922
SIMBHSUGAR,SIMBHAOLI SUGARS LIMITED,12/30/2014,13.9,14.4,13.65,14.15,4701,3851
SIMPLEX,SIMPLEX PROJECTS LIMITED,12/30/2014,43,43,39.4,40.35,1749,1334
SIMPLEXCAS,SIMPLEX CASTINGS LTD,12/30/2014,43.25,43.25,37.5,38.95,2237,1276
SIMPLEXINF,SIMPLEX INFRASTRUCTURES LIMITED,12/30/2014,356.25,365.3,355,363.2,212
45,9775
SINTEX,SINTEX INDUSTRIES LTD,12/30/2014,94.2,94.55,92.8,94,2222117,568681
SIRPAPER,SIRPUR PAPER MILLS LTD,12/30/2014,15.55,16.5,15.5,15.95,279,277
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,12/30/2014,8.6,8.6,8.45,8.45,1500,1500
SITICABLE,SITI CABLE NETWORK LTD,12/30/2014,34.25,35.2,33.7,35,731112,416605
SIYSIL,SIYARAM SILK MILLS LIMITED,12/30/2014,908,912.45,902,908.75,2262,1925
SJVN,SJVN LTD,12/30/2014,24,24.2,23.75,23.8,188916,120488
SKFINDIA,SKF INDIA LTD,12/30/2014,1356.8,1378.75,1333.2,1368.85,8288,5230
SKIL,SKIL INFRASTRUCTURE LTD,12/30/2014,23.95,24.7,23.3,24.7,87696,77142
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA) LTD.,12/30/2014,103.2,104.95,101.9,10
2.65,52080,34139
SKSMICRO,SKS MICROFINANCE LTD,12/30/2014,398.9,404.4,393.6,400.95,1244798,316497
SKUMARSYNF,S KUMARS NATIONWIDE LTD,12/30/2014,3.55,3.6,3.5,3.55,170502,123508
SMARTLINK,SMARTLINK NETWORK SYSTEMS LTD,12/30/2014,75.2,79.5,75.2,78.3,46441,305
96
SMLISUZU,SML ISUZU LTD,12/30/2014,831,845,806,819.95,15000,8685
SMPL,SUJANA METAL PRODUCTS LTD,12/30/2014,3.3,3.45,3.3,3.45,134310,99180
SMSPHARMA,SMS PHARMACEUTICALS LIMITED,12/30/2014,408,410,400,404.45,9339,6657

SNOWMAN,SNOWMAN LOGISTICS LTD,12/30/2014,95.5,96.3,93.6,94.2,1114310,480719

SOBHA,SOBHA DEVELOPERS LIMITED,12/30/2014,475,483,473.5,476.95,59497,26026
SOLARINDS,SOLAR INDUSTRIES INDIA LIMITED,12/30/2014,2729,2729,2677,2684.75,2808,
2263
SOMANYCERA,SOMANY CERAMICS LIMITED,12/30/2014,298,305.95,297,298.7,2850,1956
SOMATEX,SOMA TEXTILES & INDUST LT,12/30/2014,2.95,2.95,2.9,2.9,2307,2307
SONASTEER,SONA KOYO STEERING SYSTEMS LTD.,12/30/2014,54.8,55.75,54.35,55.3,75251
,42228
SONATSOFTW,SONATA SOFTWARE LTD,12/30/2014,126.5,127.3,124,124.6,47543,29885
SOTL,SAVITA OIL TECHNOLOGIES LTD,12/30/2014,721,737,711.4,721.15,1449,691
SOUISPAT,SOUTHERN ISPAT AND ENERGY LTD,12/30/2014,0.2,0.2,0.15,0.15,26760604,267
60604
SOUTHBANK,THE SOUTH INDIAN BANK LTD,12/30/2014,28.1,28.4,27.8,28.15,4100026,2677
743
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY LIMITED,12/30/2014,182.85,189,182.25,
186.9,331871,131887
SPECIALITY,SPECIALITY RESTAURANTS LTD,12/30/2014,181,188,181,182.45,42678,16517
SPENTEX,SPENTEX INDUSTRIES LTD,12/30/2014,4.5,4.8,4.2,4.6,7053,5528
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION LTD.,12/30/2014,22.4,24.9,22
.4,24.05,1068054,447948
SPICEMOBI,SPICE MOBILITY LIMITED,12/30/2014,31.35,31.35,30.45,31.35,111942,63590
SPLIL,SPL INDUSTRIES LIMITED,12/30/2014,8.6,8.8,8.45,8.6,4669,4667
SPMLINFRA,SPML INFRA LTD,12/30/2014,91.35,93.15,79,84.9,47815,18644
SPYL,SHEKHAWATI POLY-YARN LTD,12/30/2014,1.3,1.6,1.3,1.55,23158,23156
SQSBFSI,SQS INDIA BFSI LTD,12/30/2014,650.1,667,650.1,656,5481,2177
SREEL,SREELEATHERS LTD,12/30/2014,251,251,251,251,5,5
SREINFRA,SREI INFRASTRUCTURE FINANCE LTD,12/30/2014,47.9,48.4,47.1,47.3,341904,1
41269
SRF,SRF LTD,12/30/2014,866.2,887,861.1,864.15,291171,99301
SRGINFOTEC,SRG INFOTEC (INDIA) LTD.,12/30/2014,0.35,0.35,0.25,0.3,42900,42900
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO LIMITED,12/30/2014,48.95,48.95,45.4
,48.6,134,134
SRIPIPES,SRIKALAHASTHI PIPES LTD,12/30/2014,70.05,70.95,69.6,70.15,44409,27926
SRSLTD,SRS LIMITED,12/30/2014,25.6,26.2,25.5,25.55,62490,28372
SRTRANSFIN,SHRIRAM TRANSPORT FIN CO.,12/30/2014,1092.05,1113.95,1088.7,1106.25,2
17404,144795
SSLT,SESA STERLITE LTD,12/30/2014,216,216,211.1,212.35,2114602,542071
SSWL,STEEL STRIPS WHEELS LIMITED,12/30/2014,332,332,328.1,329.35,3506,1397
STAR,STRIDES ARCOLAB LTD.,12/30/2014,919,924,910,916.1,186513,42173
STARPAPER,STAR PAPER MILLS LTD,12/30/2014,22.95,23.75,22.35,22.95,59183,32866
STCINDIA,THE STATE TRADING CORPN,12/30/2014,184.4,188.8,182.6,185.2,140444,14644
STEL,STEL HOLDINGS LTD,12/30/2014,28,28,27.6,27.6,9254,9254
STERLINBIO,STERLING BIOTECH LTD,12/30/2014,6.65,6.9,6.5,6.75,135610,84093
STERTOOLS,STERLING TOOLS LIMITED,12/30/2014,334,335.4,323,332.8,814,660
STINDIA,STI INDIA LTD,12/30/2014,6.95,6.95,6.35,6.35,54,26
STOREONE,STORE ONE RETAIL INDIA LTD,12/30/2014,32,33.75,31.45,32.4,3026,2242
STRTECH,STERLITE TECHNOLOGIES LTD,12/30/2014,60.2,62.35,59.8,61.65,466804,205464
STYABS,STYROLUTION ABS (INDIA) LTD,12/30/2014,635.15,676,635.15,658.8,25536,1629
9
SUBEX,SUBEX AZURE LIMITED,12/30/2014,10.05,10.65,10.05,10.5,839448,437199
SUBROS,SUBROS LIMITED,12/30/2014,66.2,68,66,66.8,15224,10168
SUDAR,SUDAR GARMENTS LTD,12/30/2014,38.35,38.35,36.3,37.85,51579,29308
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES LTD,12/30/2014,119.05,120.9,116.7,120.1
5,43314,23674
SUJANATWR,SUJANA TOWER LTD,12/30/2014,15.7,15.9,15.1,15.9,26603,24024
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES LTD,12/30/2014,1.95,2.1,1.9,2,95416,68539
SUMEETINDS,SUMEET INDUSTRIES LTD,12/30/2014,14.8,15,14.6,14.75,14448,8391
SUMMITSEC,SUMMIT SECURITIES LTD,12/30/2014,247.05,257.95,245,247.8,1019,654
SUNCLAYLTD,SUNDARAM CLAYTON LTD,12/30/2014,1632,1660,1610,1650.65,3349,2907
SUNDARAM,SUNDARAM MULTI PAP LIMITED,12/30/2014,2.2,2.2,2.2,2.2,62257,62257

SUNDARMFIN,SUNDARAM FINANCE LTD,12/30/2014,1297.2,1299.25,1276.15,1293.05,14033,

9473
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,12/30/2014,335.65,345.9,335.65,336.4,605,
345
SUNDRMFAST,SUNDARAM FASTENERS LTD,12/30/2014,188.45,188.45,182.5,183.75,45416,21
391
SUNFLAG,SUNFLAG IRON AND STEEL CO,12/30/2014,26.8,27,26.75,27,36976,34805
SUNILHITEC,SUNIL HITECH ENGR. LTD,12/30/2014,144.5,144.55,137.65,140.25,50801,33
689
SUNPHARMA,SUN PHARMACEUTICALS IND.,12/30/2014,822,828.8,816.6,820.4,1080563,6285
59
SUNTECK,SUNTECK REALTY LTD,12/30/2014,286.6,287.8,283.5,284.7,29197,10848
SUNTV,SUN TV LIMITED,12/30/2014,389.9,394,381.05,385.95,810134,229662
SUPER,SUPER SALES INDIA LTD,12/30/2014,290,290,290,290,151,151
SUPERHOUSE,SUPERHOUSE LTD,12/30/2014,208.6,213.1,207.05,209.95,3547,3252
SUPERSPIN,SUPER SPINNING MILLS LTD,12/30/2014,8.1,8.1,7.4,7.5,5603,3729
SUPPETRO,SUPREME PETROCHEMICALS LT,12/30/2014,70.2,71.15,70,70.2,11798,9968
SUPRAJIT,SUPRAJIT ENGINEERING LIMITED,12/30/2014,142.7,142.9,138.6,140.1,50146,2
9893
SUPREMEIND,SUPREME INDUSTRIES LTD,12/30/2014,605.05,613,601,603.65,34859,23542
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA LIMITED,12/30/2014,257,264,248,258.15,12
881,7869
SUPREMETEX,SUPREME TEX MART LTD,12/30/2014,16.55,16.6,16.55,16.6,77790,77790
SURANACORP,SURANA CORPORATION LTD,12/30/2014,13.05,14.4,13.05,14.4,510,500
SURANAIND,SURANA INDUSTRIES LIMITED,12/30/2014,48.8,50,48.8,49.8,12,10
SURANASOL,SURANA SOLAR LTD,12/30/2014,61.6,61.6,57.6,58.5,72722,44571
SURANAT&P,SURANA TELECOM AND POWER LTD,12/30/2014,9.35,9.35,8.45,8.5,45452,35394
SURYAJYOTI,SURYAJYOTI SPINNING MILLS LIMIED,12/30/2014,8.5,9.2,8.5,8.65,188,106
SURYALAXMI,SURYALAKSHMI COTTON MILLS LIMITED,12/30/2014,100.4,103.5,99.15,100.45
,1318,880
SURYAROSNI,SURYA ROSHNI LTD,12/30/2014,103.25,104.35,101,102.5,140978,44752
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES LIMITED,12/30/2014,351,351,346.05,350.2
,3066,2726
SUVEN,SUVEN LIFE SCIENCES LIMITED,12/30/2014,207.9,217.35,206,209.1,1220910,3621
06
SUZLON,SUZLON ENERGY LTD.,12/30/2014,13.05,13.9,13.05,13.7,16825326,8232481
SWANENERGY,SWAN ENERGY LTD,12/30/2014,55.5,55.7,55,55.05,408043,129590
SWARAJENG,SWARAJ ENGINES LTD,12/30/2014,889.8,900,876.2,881.5,1493,935
SWELECTES,SWELECT ENERGY SYSTEMS LTD,12/30/2014,407.85,407.85,402,404,1337,934
SYMPHONY,SYMPHONY LTD,12/30/2014,1855.9,1964,1830,1913.6,27553,20597
SYNCOM,SYNCOM HEALTHCARE LTD,12/30/2014,7.05,7.15,6.95,7,52039,33185
SYNDIBANK,SYNDICATE BANK,12/30/2014,127.6,132.3,125.5,131.6,3300946,938599
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I) LTD,12/30/2014,24.6,24.7,23.9,24.7,
2281,819
TAJGVK,TAJ GVK HOTELS & RESORTS,12/30/2014,91.75,91.75,87.7,88.4,22368,15272
TAKE,TAKE SOLUTIONS LIMTED,12/30/2014,56.4,57.3,54.7,55.85,99582,58062
TALBROAUTO,TALBROS AUTO. COMP. LTD,12/30/2014,109.2,110.1,106.05,107.25,8720,656
1
TALWALKARS,TALWALKARS BETTER VALUE FITNESS LTD,12/30/2014,285.65,290.7,281.95,28
8.2,244139,130040
TANLA,TANLA SOLUTIONS LIMITED,12/30/2014,15.8,16.9,15.65,16.15,336191,225626
TANTIACONS,TANTIA CONSTRUCTIONS LTD,12/30/2014,20.55,20.55,18.2,19,3716,2747
TARAJEWELS,TAR AJEWELS,12/30/2014,79,81.5,79,81.1,4864,3448
TARAPUR,TARAPUR TRANSFORMERS LTD,12/30/2014,6.9,7.1,6.5,6.9,7475,4357
TARMAT,TARMAT LTD,12/30/2014,22.65,24.8,22.65,24,274,237
TATACHEM,TATA CHEMICALS LTD,12/30/2014,427.95,431.9,423.95,430.55,488383,159503
TATACOFFEE,TATA COFFEE LIMITED,12/30/2014,947.4,949.85,942,946.5,21653,9439
TATACOMM,TATA COMMUNICATIONS LIMITED,12/30/2014,430,434,427.15,430.3,296140,3149
6
TATAELXSI,TATA ELXSI (I) LTD,12/30/2014,591.4,595.7,585.55,588.75,102208,30181

TATAGLOBAL,TATA GLOBAL BEVERAGES LTD,12/30/2014,148.8,149.6,148.1,149.05,747441,

278761
TATAINVEST,TATA INVESTMENT CORP LTD,12/30/2014,561.8,566.45,559.25,565,5730,2911
TATAMETALI,TATA METALIKS LTD,12/30/2014,145.3,145.9,142.7,143.5,137871,48180
TATAMOTORS,TATA MOTORS LTD.,12/30/2014,499,499.5,490.25,493.75,1683677,704362
TATAMTRDVR,TATA MOTORS DVR A ORD,12/30/2014,341,341.7,331.1,333.25,1117244,41412
2
TATAPOWER,TATA POWER CO LTD,12/30/2014,81.5,81.9,81.25,81.45,1371454,648628
TATASPONGE,TATA SPONGE IRON LTD,12/30/2014,700.45,704.4,675.5,682.9,428343,73997
TATASTEEL,TATA IRON AND STEEL CO LT,12/30/2014,404.4,405.9,395.25,396.3,2899074,
784104
TBZ,TRIB BHIMJI ZAVERI LTD,12/30/2014,148.35,148.9,146,146.95,34116,13566
TCI,TRANSPORT CORPN OF INDIA,12/30/2014,251.2,252.95,246,250.65,76639,20231
TCIDEVELOP,TCI DEVELOPERS LTD,12/30/2014,285,285,285,285,20,15
TCIFINANCE,TCI FINANCE LIMITED,12/30/2014,38.9,45.15,38.9,45.15,184386,65875
TCS,TATA CONSULTANCY SERV LT,12/30/2014,2525,2542.45,2516,2530.05,350671,174744
TDPOWERSYS,TD POWER SYSTEMS LTD,12/30/2014,465,479,453.55,457.6,9716,5676
TECHIN,TECHINDIA NIRMAN LTD,12/30/2014,6.3,6.35,6.3,6.35,900,900
TECHM,TECH MAHINDRA LIMITED,12/30/2014,2590.4,2630.4,2590,2611.65,308276,150722
TECHNO,TECHNO ELECTRIC & ENGINEERING COMPANY LTD,12/30/2014,400.4,402.3,390.05,3
94.45,276572,265609
TECHNOFAB,TECHNOFAB ENGINEERING LTD,12/30/2014,128,134.8,126.65,134,204,89
TECPRO,TECPRO SYSTEMS LTD,12/30/2014,13.6,13.9,13,13.35,26896,24383
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS LTD,12/30/2014,46.9,47,45.85,46.1,800
44,40803
TEXMOPIPES,TEXMO PIPES AND PRODUCTS LTD,12/30/2014,14.9,14.9,14.4,14.5,73718,469
72
TEXRAIL,TEXMACO RAIL & ENGINEERING LTD,12/30/2014,131.45,134.15,131,131.9,446105
,159106
TFCILTD,TOURISM FINANCE CORP. OF,12/30/2014,84.45,86.45,83.1,84.15,634148,164853
TFL,TRANSWARRANTY FINANCE LIMITED,12/30/2014,6.7,6.7,6.7,6.7,10,10
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,12/30/2014,49.75,49.75,47,48,3118,1753
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,12/30/2014,214,232.5,212.1,227,18925,16471
THEBYKE,THE BYKE HOSPITALITY LTD,12/30/2014,149.95,149.95,148.4,149,143970,91107
THERMAX,THERMAX LTD,12/30/2014,1063,1075,1053,1069.95,20755,13713
THIRUSUGAR,THIRU AROORAN SUGARS LIMITED,12/30/2014,41.6,43.2,38.65,40.75,2933,16
59
THOMASCOOK,THOMAS COOK (INDIA) LTD,12/30/2014,161.15,162.9,159.05,160,74939,2755
4
TI,TILAKNAGAR INDUSTRIES LTD,12/30/2014,25.85,26.4,25.85,25.95,380821,223011
TIDEWATER,TIDE WATER OIL CO. (INDIA) LIMITED,12/30/2014,18896.95,18896.95,18240,
18331.45,445,248
TIIL,TECHNOCRAFT INDUSTRIES (INDIA) LIMITED,12/30/2014,171.25,173,169.5,170.6,47
71,3321
TIJARIA,TIJARIA POLYPIPES LTD,12/30/2014,3.1,3.1,3.1,3.1,150,150
TIL,TIL LTD,12/30/2014,393.95,395,380.8,384.6,21125,15040
TIMBOR,TIMBOR HOME LTD,12/30/2014,5.6,5.6,5.6,5.6,15,15
TIMESGTY,TIMES GUARANTY LIMITED,12/30/2014,30.85,31.95,29.05,31.95,575,570
TIMETECHNO,TIME TECHNOPLAST LIMITED,12/30/2014,53.4,53.4,52.55,52.75,94369,61749
TIMKEN,TIMKEN INDIA LIMITED,12/30/2014,515,518.45,508,511,74804,25777
TINPLATE,THE TINPLATE CO. (I) LTD,12/30/2014,62.35,63.25,62.1,62.3,38761,25302
TIPSINDLTD,TIPS INDUSTRIES LIMITED,12/30/2014,52.3,52.7,51.6,52.65,3386,2775
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,12/30/2014,97.05,98.95,96.25,96.5,5342,3081
TITAN,TITAN INDUSTRIES LTD,12/30/2014,375,379.4,372.7,377.1,340255,104535
TNPETRO,TAMILNADU PETROPRODUCTS LTD,12/30/2014,12.4,12.4,11.45,11.6,9809,9136
TNPL,TAMILNADU NEWSPRT & PAPER,12/30/2014,130.05,130.05,128.95,129.25,12631,1042
9
TNTELE,TAMILNADU TELECOMMUNICATION LTD,12/30/2014,4.55,4.55,4.35,4.35,1388,1388
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,12/30/2014,34.4,34.5,31.05,32.45,5216,1
564

TORNTPHARM,TORRENT PHARMACEUTICALS L,12/30/2014,1110,1125.8,1091,1101.75,84485,3

9421
TORNTPOWER,TORRENT POWER LTD,12/30/2014,163,164.8,159.3,159.9,642656,375293
TREEHOUSE,TREE HOUSE EDUCATION LTD,12/30/2014,440,442.4,435,435.9,41418,11350
TRENT,TRENT LTD,12/30/2014,1490,1505,1448.7,1464.1,10595,6666
TRF,TRF LTD,12/30/2014,357,364.7,354,357.55,12107,4013
TRICOM,TRICOM INDIA LIMITED,12/30/2014,1.35,1.35,1.35,1.35,2,2
TRIDENT,TRIDENT LTD,12/30/2014,25.3,25.6,24.55,25.15,78212,49299
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,12/30/2014,38,39.4,35.75,38.5,23441,17058
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA) LIMITED,12/30/2014,193.5,225,190.5,221.
4,300122,43160
TRITURBINE,TRIVENI TURBINE LTD,12/30/2014,107.35,108.45,105.6,107.6,66448,47584
TRIVENI,TRIVENI ENGG. & INDS. LTD,12/30/2014,22.5,23.15,22.4,23,46414,24691
TTKPRESTIG,TTK PRESTIGE LTD,12/30/2014,3491,3568.4,3491,3551.85,4756,1872
TTL,T T LIMITED,12/30/2014,38.5,41.45,38.3,39.9,19463,12029
TTML,TATA TELESERV(MAHARASTRA),12/30/2014,7.85,7.85,7.5,7.55,747816,357626
TUBEINVEST,TUBE INVESTMENTS OF INDIA,12/30/2014,363.7,378,356.6,361.15,329304,26
9407
TULSI,TULSI EXTRUSIONS LTD,12/30/2014,3.7,3.9,3.7,3.75,26862,17961
TV18BRDCST,TV18 BROADCAST LTD,12/30/2014,30.6,30.85,30.05,30.25,5576526,4183891
TVSELECT,TVS ELECTRONICS LTD,12/30/2014,39,40,38.25,39.05,5236,3817
TVSMOTOR,TVS MOTOR COMPANY LTD,12/30/2014,270.1,271.3,265,268,2314436,856122
TVSSRICHAK,TVS SRICHAKRA LIMITED,12/30/2014,1575,1628.7,1555,1578.1,2262,1449
TVTODAY,TV TODAY NETWORK LTD,12/30/2014,213.9,216.8,213.9,215,219463,109196
TWL,TITAGARH WAGONS LTD,12/30/2014,309.45,315.5,307.45,310.35,98803,33101
UBHOLDINGS,UNITED BREWERIES (HOLDINGS) LTD,12/30/2014,21.05,21.95,20.25,20.7,214
180,81722
UBL,UNITED BREWERIES LTD,12/30/2014,823.15,840,823.15,833.15,66724,14531
UCALFUEL,UCAL FUEL SYSTEMS LTD,12/30/2014,136.75,141,135.8,137.35,61847,20984
UCOBANK,UCO BANK,12/30/2014,82.4,85.1,81.25,84.7,3038435,648991
UFLEX,UFLEX LIMITED,12/30/2014,151.25,153.4,150.65,151.75,36486,13104
UGARSUGAR,THE UGAR SUGAR WORKS LTD,12/30/2014,9.55,9.55,9.1,9.1,16269,16269
UJAAS,UJAAS ENERGY LTD,12/30/2014,16,16.1,15.45,15.75,112989,67423
ULTRACEMCO,ULTRATECH CEMENT LIMITED,12/30/2014,2650.75,2660,2610,2629.8,75556,33
766
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS LTD,12/30/2014,3.1,3.45,3.1,3.35,2675,
2066
UNICHEMLAB,UNICHEM LABORATORIES LTD,12/30/2014,245,246,238.55,242.15,24734,15505
UNIENTER,UNIPHOS ENTERPRISES LTD,12/30/2014,25.4,27.8,25.3,27.05,4113,3272
UNIONBANK,UNION BANK OF INDIA,12/30/2014,237,242.8,234.2,241.5,3195567,438041
UNIPLY,UNIPLY INDUSTIRES LIMITED,12/30/2014,11.25,12.2,11,12.2,49503,34144
UNITECH,UNITECH LTD,12/30/2014,16.6,16.7,15.5,15.85,52580610,12317730
UNITEDBNK,UNITED BANK OF INDIA,12/30/2014,40.25,40.85,40.05,40.4,249713,82380
UNITY,UNITY INFRAPROJECTS LIMITED,12/30/2014,23,24.4,22.35,23.65,192459,136760
UNIVCABLES,UNIVERSAL CABLES LTD,12/30/2014,45.45,46.3,45.45,45.55,754,754
UPERGANGES,UPPER GANGES SUGAR & INDS,12/30/2014,38,38,36.05,36.85,1877,1450
UPL,UPL LTD,12/30/2014,336.1,340.4,335.4,338.1,815900,464517
USHAMART,USHA MARTIN LTD.,12/30/2014,26.5,26.95,26.15,26.55,65538,55563
USHERAGRO,USHER AGRO LTD,12/30/2014,45.3,46.8,45.3,46,44709,15916
UTTAMSTL,UTTAM GALVA STEELS LTD,12/30/2014,64.4,65.65,64.4,65.25,36704,17998
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,12/30/2014,18.1,18.1,15.7,15.9,2443,1425
UTTAMVALUE,UTTAM VALUE STEELS LTD,12/30/2014,5.9,7.15,5.9,6.45,70345,55441
V2RETAIL,V2 RETAIL LTD,12/30/2014,40.1,42.25,40.1,41.05,9034,9034
VADILALIND,VADILAL INDUSTRIES LTD,12/30/2014,255.15,262.85,248.85,251.1,24461,72
89
VAIBHAVGBL,VAIBHAV GLOBAL LTD,12/30/2014,654,655.1,635,639.85,13705,9513
VAKRANGEE,VAKRANGEE LTD,12/30/2014,123.1,123.9,121.25,123.15,420773,301330
VALECHAENG,VALECHA ENGINEERING LIMITED,12/30/2014,69.65,70,67.2,67.75,17549,9909
VALUEIND,VALUE INDUSTRIES LTD,12/30/2014,10,10,9.8,10,1796,1720
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,12/30/2014,31.75,32.5,30.15,30.75,96781,831

71
VARDMNPOLY,VARDHMAN POLYTEX LTD.,12/30/2014,48.15,50,48.1,49.2,2743,1229
VASCONEQ,VASCON ENGINEERS LTD,12/30/2014,22.5,22.9,22,22.5,2466,2249
VASWANI,VASWANI INDUSTRIES LTD,12/30/2014,4,4.1,3.8,3.8,627,615
VENKEYS,VENKY'S (INDIA) LIMITED,12/30/2014,396.8,396.9,391.65,392.55,9376,4717
VENUSREM,VENUS REMEDIES LIMITED,12/30/2014,211,216.4,210,210.8,55929,11395
VESUVIUS,VESUVIUS INDIA LTD,12/30/2014,698.05,709.9,698,706.55,328,216
VGUARD,V-GUARD INDUSTRIES LTD,12/30/2014,1111,1120,1100.15,1110.9,9490,4633
VHL,VARDHMAN HOLDINGS LIMITED,12/30/2014,720.05,721,720.05,720.05,40,40
VICEROY,VICEROY HOTELS LIMITED,12/30/2014,17.65,18,17.3,17.5,58405,32641
VIDEOIND,VIDEOCON INDUSTRIES LIMITED,12/30/2014,161.05,163.35,161.05,161.55,7243
4,49420
VIJAYABANK,VIJAYA BANK,12/30/2014,47.45,48.8,47.2,48.6,927228,634888
VIJSHAN,VIJAY SHANTHI BUILDERS LTD,12/30/2014,11.35,11.35,11.2,11.3,2047,1945
VIKASGLOB,VIKAS GLOBALONE LTD,12/30/2014,8,8.15,7.1,7.4,78228,56832
VIMALOIL,VIMAL OIL & FOODS LTD,12/30/2014,238.35,238.4,234,235.2,2146,88
VIMTALABS,VIMTA LABS LIMITED,12/30/2014,65.8,66.8,65,65.15,13211,9809
VINATIORGA,VINATI ORGANICS LTD,12/30/2014,429.9,430,424,424.9,6510,3421
VINDHYATEL,VINDHYA TELELINKS LTD.,12/30/2014,508,508,491.5,492,472,385
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,12/30/2014,64,65.75,63,64.9,7841,4516
VIPIND,VIP INDUSTRIES LTD.,12/30/2014,111.6,113.95,111.25,113.3,216173,47780
VIPUL,VIPUL LTD,12/30/2014,38.3,39.4,37.55,37.7,127492,17800
VISAKAIND,VISAKA INDUSTRIES LIMITED,12/30/2014,116,116,112,114.05,21900,12351
VISASTEEL,VISA STEEL LIMITED,12/30/2014,16.9,17.85,16.9,17.55,12669,5121
VISESHINFO,VISESH INFOTECNICS LTD,12/30/2014,0.15,0.15,0.1,0.1,5372788,5103444
VISUINTL,VISU INTERNATIONAL LIMITED,12/30/2014,0.7,0.7,0.7,0.7,221,221
VIVIDHA,VISAGAR POLYTEX LTD,12/30/2014,808,819.5,770.1,802.2,47570,2929
VIVIMEDLAB,VIVIMED LABS LIMITED,12/30/2014,332.05,344.9,328.95,342.05,10453,4993
VKSPL,VKS PROJECTS LTD,12/30/2014,0.25,0.25,0.2,0.25,280122,191884
VLSFINANCE,VLS FINANCE LTD.,12/30/2014,23.05,24.55,23.05,24.15,8375,6532
VMART,VMART RETAIL LTD,12/30/2014,541,559.2,531.1,535.3,6771,4331
VOLTAMP,VOLTAMP TRANSFORMERS LIMITED,12/30/2014,669.75,804.35,666.5,798.15,47321
2,51924
VOLTAS,VOLTAS LTD,12/30/2014,235.6,241.2,231.55,239.95,2235101,533577
VSSL,VARDHMAN SPECIAL STEELS LTD,12/30/2014,34.5,35.8,34.5,35.2,4632,4617
VSTIND,VST INDUSTRIES LTD.,12/30/2014,1912.05,1923,1900,1913.9,1001,454
VSTTILLERS,V.S.T TILLERS TRACTORS LTD,12/30/2014,1380,1398.8,1335.05,1388.95,365
1,1723
VTL,VARDHMAN TEXTILES LIMITED,12/30/2014,458.4,458.65,451,456,20176,15071
VTMLTD,VTM LTD,12/30/2014,25.8,25.8,24.65,25.05,911,811
WABAG,VA TECH WABAG LTD,12/30/2014,1515,1525,1490.2,1497.55,19174,13571
WABCOINDIA,WABCO INDIA LTD,12/30/2014,4690,4693,4600,4618.8,2655,2011
WALCHANNAG,WALCHANDNAGAR INDUSTRIES LTD,12/30/2014,172,180.9,169.15,174.55,11821
77,303645
WANBURY,WANBURY LIMITED,12/30/2014,26.05,28.35,25.75,28.35,19365,19365
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS LIMITED,12/30/2014,15.6,16.3,15.5,15.8,51174,
50740
WEIZFOREX,WEIZMANN FOREX LTD,12/30/2014,250.8,253,245.25,248,2588,502
WEIZMANIND,WEIZMANN LTD,12/30/2014,12.8,12.85,11.8,11.8,12408,7022
WELCORP,WELSPUN CORP LTD,12/30/2014,67.65,69.55,66,68.2,139656,65059
WELENTRP,WELSPUN ENTERPRISES LTD,12/30/2014,307,310,300.1,303.2,974,656
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS LTD,12/30/2014,36.1,38.5,36,38.5,727,
697
WELPROJ,WELSPUN PROJECTS LTD,12/30/2014,27.3,28.45,26.65,27.35,1913,1808
WELSPUNIND,WELSPUN INDIA LTD,12/30/2014,323.3,325.65,319.2,320.4,16990,13651
WENDT,WENDT (INDIA) LTD.,12/30/2014,1957,1957,1885.1,1913.1,156,124
WHEELS,WHEELS INDIA LTD,12/30/2014,909.65,914.75,896,898.95,974,661
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,12/30/2014,639.8,676.8,635.4,660.95,322984,1201
96
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,12/30/2014,63.9,64,62.15,63.2,1812,1061

WINDMACHIN,WINDSOR MACHINES LTD,12/30/2014,25.9,25.9,24.7,25.3,3670,1972

WINSOME,WINSOME YARNS LTD,12/30/2014,1.25,1.25,1.1,1.1,30765,24740
WINSOMEDJ,WINSOME DIAMONDS AND JEWELLERY LTD,12/30/2014,0.75,0.75,0.65,0.65,5286
33,298954
WIPRO,WIPRO LTD,12/30/2014,550,554.9,548.1,552.55,812462,587902
WOCKPHARMA,WOCKHARDT LTD.,12/30/2014,1019.9,1023.45,1000.6,1009.8,837012,177061
WONDERLA,WONDERLA HOLIDAYS LTD,12/30/2014,291.7,309.8,290.5,308.3,490059,232986
WSI,W S INDUSTRIES (I) LTD,12/30/2014,14.45,15.3,14.45,14.75,170,170
WSTCSTPAPR,WEST COAST PAPER MILLS LT,12/30/2014,55.7,56.2,54.65,55.2,57015,30359
XCHANGING,XCHANGING SOLUTIONS LTD,12/30/2014,37.25,39.9,37.25,39.7,4726,3342
XLENERGY,XL ENERGY LTD,12/30/2014,2.45,2.65,2.35,2.4,3271,2791
XPROINDIA,XPRO INDIA LIMITED,12/30/2014,37.75,38,36.4,37.5,2538,1816
YESBANK,YES BANK LIMITED,12/30/2014,744,769.45,736.35,767.6,4093776,1415547
ZANDUREALT,ZANDU REALTY LIMITED,12/30/2014,1674,1735,1674,1714.8,5524,1467
ZEEL,ZEE ENTERTAINMENT ENTERPRISES LTD,12/30/2014,380.15,384.5,377.05,378.6,8167
44,298191
ZEELEARN,ZEE LEARN LTD,12/30/2014,29.85,30.4,29.55,30.05,27645,20548
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,12/30/2014,18.8,18.95,18.6,18.75,231533,12985
3
ZENITHBIR,ZENITH BIRLA INDIA LIMITED,12/30/2014,0.9,1,0.9,0.95,52309,47554
ZENITHCOMP,ZENITH COMPUTERS LIMITED,12/30/2014,4.5,4.5,4.5,4.5,100,100
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,12/30/2014,604,609.5,593.15,597.3,24018,9416
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS LIMITED,12/30/2014,171.2,176.5,168.55,17
1.75,169416,74129
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,12/30/2014,372.35,375,372.1,372.55,294,148
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,12/30/2014,50,50.45,49,49.5,2054,2026
ZUARI,ZUARI AGRO CHEMICALS LTD,12/30/2014,251.65,260,248.15,259.2,9324,5842
ZUARIGLOB,ZUARI GLOBAL LTD,12/30/2014,103.05,104.8,101.7,102.6,12530,8765
ZYDUSWELL,ZYDUS WELLNESS LTD,12/30/2014,810,816.85,804.35,807.25,10807,4655
ZYLOG,ZYLOG SYSTEMS LIMITED,12/30/2014,6.5,6.65,6.5,6.55,101589,89806