NSE 20140822 Equityonsms.com

,,,,,,,,NIFTY,CNX Nifty,08/22/2014,7904.55,7929.05,7900.05,7913.2,808872920,0CNX IT,CNX IT,08/22/2014,10403.45,10565.25,10403.45,10543.4,0,0CNX Nifty Junior,CNX Nifty Junior,08/22/2014,16990.95,17045.4,16931.15,16985.95,0,0BANK Nifty,BANK Nifty,08/22/2014,15699.05,15865.3,15696.3,15819.15,0,0CNX Midcap,CNX Midcap,08/22/2014,11211.9,11244.9,11181.4,11202.45,0,0CNX 500,CNX 500,08/22/2014,6351.85,6367.8,6342.2,6352.35,0,0CNX 100,CNX 100,08/22/2014,7853.95,7877.7,7846.25,7860.9,0,0Nifty Midcap 50,Nifty Midcap 50,08/22/2014,3215.3,3229,3201.3,3220.3,0,0CNX Realty,CNX Realty,08/22/2014,235.7,236.5,232.6,233.55,0,0CNX Infra,CNX Infra,08/22/2014,3185.75,3194.4,3162.55,3168,0,0CNX Energy,CNX Energy,08/22/2014,9716.5,9757.85,9654.8,9671.65,0,0CNX FMCG,CNX FMCG,08/22/2014,18835.1,18873.4,18627.55,18689.5,0,0CNX MNC,CNX MNC,08/22/2014,8138.75,8168.7,8118.85,8131.55,0,0CNX Pharma,CNX Pharma,08/22/2014,9930.55,9967.55,9873.3,9956.1,0,0CNX PSE,CNX PSE,08/22/2014,3666.3,3679.7,3627.6,3634.3,0,0CNX PSU Bank,CNX PSU Bank,08/22/2014,3566.9,3657.25,3566.9,3622.75,0,0CNX Service,CNX Service,08/22/2014,9599.85,9658.4,9599.85,9640.2,0,0INDIAVIX,INDIA VOLATILITY INDEX,08/22/2014,13.7325,13.9725,12.2025,13.62,0,0CNX AUTO,CNX AUTO,08/22/2014,7598.65,7624.45,7564.8,7582.15,0,0CNX Metal,CNX Metal,08/22/2014,3233.4,3270.45,3232.45,3240.4,0,0CNX Media,CNX Media,08/22/2014,1961.45,1972.3,1939.15,1943.8,0,0CNX Smallcap,CNX Smallcap,08/22/2014,5080.25,5093.05,5051.75,5062.1,0,0CNX 200,CNX 200,08/22/2014,4027.7,4038.7,4022.05,4029.1,0,0CNX Dividend Oppt,CNX Dividend Oppt,08/22/2014,2055.65,2060.15,2044.5,2048.55,0,0CNX Commodities,CNX Commodities,08/22/2014,2994.55,3013.65,2983.95,2991.9,0,0CNX Consumption,CNX Consumption,08/22/2014,3106.2,3109.05,3082.3,3088.9,0,0CNX Finance,CNX Finance,08/22/2014,6465.4,6504.55,6458,6475.05,0,0Nifty Dividend,Nifty Dividend,08/22/2014,81.37,81.37,81.37,81.37,0,0LIX 15,LIX 15,08/22/2014,3648.45,3690.45,3648.45,3678.8,0,0CPSE Index,CPSE Index,08/22/2014,2536.8,2550.95,2511.8,2517.95,0,0NI15,NI15,08/22/2014,4488.85,4508.6,4482.3,4504.1,0,0NSE ADVANCES,NSE ADVANCES,08/22/2014,753,753,753,753,0,0NSE DECLINES,NSE DECLINES,08/22/2014,782,782,782,782,0,0New52High,New52High,08/22/2014,132,132,132,132,0,0New52Low,New52Low,08/22/2014,6,6,6,6,0,0NiftyPCR,Nifty PCR (OI),08/22/2014,1,1,1,1,0,0SENSEX,BSE SENSEX,08/22/2014,26419.53,26508.27,26383.16,26419.55,0,0BSE MID CAP,BSE BSE MID CAP,08/22/2014,9337.78,9374.58,9318.98,9340.87,0,0BSE SMALL CAP,BSE BSE SMALL CAP,08/22/2014,10334,10353.76,10285.62,10298.52,0,0BSE 100,BSE BSE 100,08/22/2014,7999.17,8024.85,7988.82,8002.76,0,0BSE 200,BSE BSE 200,08/22/2014,3226.02,3236.03,3221.88,3227.16,0,0BSE 500,BSE BSE 500,08/22/2014,10080.19,10110.39,10066.54,10081.59,0,0BSE GREENEX,BSE BSE GREENEX,08/22/2014,2213.94,2219.47,2204.26,2209.85,0,0BSE CARBONEX,BSE BSE CARBONEX,08/22/2014,1293.14,1298.03,1292.11,1294.33,0,0BSE PSU,BSE BSE PSU,08/22/2014,8213.83,8261.21,8162.83,8171.53,0,0BSE India Infrastructure Index,BSE BSE India Infrastructure Index,08/22/2014,178.43,178.99,176.44,176.73,0,0BSE IPO,BSE BSE IPO,08/22/2014,2389.67,2400.62,2351.47,2358.23,0,0BSE SME IPO,BSE BSE SME IPO,08/22/2014,922.48,925.84,917.27,918.13,0,0BSE BANKEX,BSE BSE BANKEX,08/22/2014,17974.57,18163.42,17968.75,18100.19,0,0BSE CAPITAL GOODS,BSE BSE CAPITAL GOODS,08/22/2014,14876.14,15008.15,14837.62,14874.02,0,0BSE REALTY,BSE BSE REALTY,08/22/2014,1837.7,1845.17,1811.93,1822.47,0,0BSE POWER,BSE BSE POWER,08/22/2014,2117.1,2128.24,2099.52,2105.97,0,0BSE OIL & GAS,BSE BSE OIL & GAS,08/22/2014,11138.1,11213.86,11061.08,11081,0,0BSE METAL,BSE BSE METAL,08/22/2014,12843.76,12975.53,12823.1,12849.39,0,0BSE CONSUMER DURABLES,BSE BSE CONSUMER DURABLES,08/22/2014,9215.15,9241.42,9109.69,9131.74,0,0BSE AUTO,BSE BSE AUTO,08/22/2014,17031.82,17139.68,16992.52,17034.27,0,0BSE TECK,BSE BSE TECK,08/22/2014,5490.73,5548.71,5489.61,5538.58,0,0BSE IT,BSE BSE IT,08/22/2014,9798.71,9967.38,9797.37,9948.19,0,0BSE FMCG,BSE BSE FMCG,08/22/2014,7233.65,7242.21,7140.68,7169.69,0,0BSE HEALTHCARE,BSE BSE HEALTHCARE,08/22/2014,13171.01,13208.69,13108.84,13189.77,0,020MICRONS,20 MICRONS LTD,08/22/2014,31.3,31.55,30.8,31.1,93547,528353IINFOTECH,3I INFOTECH LIMITED,08/22/2014,9,9,8.7,8.75,697011,4631293MINDIA,3M INDIA LIMITED,08/22/2014,5901.5,6099.95,5901.5,6041.5,4611,33748KMILES,8K MILES SOFTWARE SERVICES LTD,08/22/2014,271.9,285,266,281.85,258811,59250A2ZMES,A2Z MAINTENANCE & ENGINEERING SERVICES LTD,08/22/2014,29.95,29.95,28.45,28.65,217368,217368AARTIDRUGS,AARTI DRUGS LTD.,08/22/2014,762,769,740,745.6,20199,11243AARTIIND,AARTI INDUSTRIES LTD,08/22/2014,300.75,300.75,287.55,289.55,89896,50210AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,08/22/2014,46,46.8,45.9,46,2532,1822ABAN,ABAN OFFSHORE LTD,08/22/2014,740,748,731,733.95,562210,136217ABB,ABB LTD.,08/22/2014,1005.2,1029.4,1002.25,1007.85,35975,17327ABBOTINDIA,ABBOTT INDIA LTD,08/22/2014,2480,2550,2475.95,2535.5,6932,3640ABCIL,ADITYA BIRLA CHEMICALS (INDIA) LTD,08/22/2014,259,283.8,255,261.5,637439,107103ABGSHIP,ABG SHIPYARD LIMITED,08/22/2014,256.45,262,245.3,247.3,318933,85285ABIRLANUVO,ADITYA BIRLA NUVO LIMITED,08/22/2014,1513.75,1532,1503.25,1514,140390,82648ACC,ASSOCIATED CEMENT CO LTD,08/22/2014,1526,1530.5,1510,1520.4,220001,80702ACCELYA,ACCELYA KALE SOLUTIONS LTD,08/22/2014,652,669,649.5,654.6,17386,12125ACE,ACTION CONSTRUCTION EQUIPMENT LIMITED,08/22/2014,31.8,32.6,30.05,30.8,168900,106857ACROPETAL,ACROPETAL TECHNOLOGIES LTD,08/22/2014,3.9,3.9,3.6,3.7,67063,51817ADANIENT,ADANI ENTERPRISES LIMITED,08/22/2014,496.15,506,492.1,504.45,2139571,585817ADANIPORTS,ADANI PORT & SEZ LTD,08/22/2014,296.95,300.4,294.25,297.7,4107903,1848902ADANIPOWER,ADANI POWER LTD,08/22/2014,54.85,55.75,54.4,55,3023542,665942ADFFOODS,ADF FOODS LTD,08/22/2014,56,57.9,56,56.95,33174,17274ADHUNIK,ADHUNIK METALIKS LTD.,08/22/2014,46.8,48,46.1,46.7,16259,11019ADORWELD,ADOR WELDING LIMITED,08/22/2014,205.3,212.8,205.3,207.2,3188,3022ADSL,ALLIED DIGITAL SERVICES LIMITED,08/22/2014,18.4,20.1,18.4,19.4,90704,56813ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA) LIMITED,08/22/2014,75.5,75.5,74,74.45,2134,1227ADVANTA,ADVANTA INDIA LIMITED,08/22/2014,303.05,313.9,303,305.55,24077,10634AEGISCHEM,AEGIS LOGISTICS LIMITED,08/22/2014,345,347.5,336,337.9,19366,9703AFL,ACCEL FRONTLINE LIMITED,08/22/2014,54,54.2,52.05,53.3,7058,6019AFTEK,AFTEK LIMITED,08/22/2014,5.85,6.05,5.75,5.95,62981,62981AGARIND,AGARWAL INDUSTRIAL CORPORATION LTD,08/22/2014,92.75,94,85.5,90.4,771,536AGCNET,AGC NETWORKS LTD,08/22/2014,61.4,63.15,59.5,59.85,12278,10664AGRITECH,AGRI-TECH (INDIA) LTD,08/22/2014,7.25,7.6,7.25,7.6,1165,1165AGRODUTCH,AGRO DUTCH INDUSTRIES LIMITED,08/22/2014,2.55,2.55,2.55,2.55,4852,3352AHLEAST,ASIAN HOTELS (EAST) LTD,08/22/2014,196,200,196,200,395,370AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,08/22/2014,147.8,148.25,142.55,146.3,22252,14919AHLWEST,ASIAN HOTELS (WEST) LTD,08/22/2014,112.75,112.75,108.3,111.95,303,260AHMEDFORGE,AHMEDNAGAR FORGINGS LTD,08/22/2014,325.45,338,318.5,322.7,1067886,318608AIAENG,AIA ENGINEERING LIMITED,08/22/2014,878,883.5,863.35,867.7,150582,127239AIL,ALSTOM INDIA LTD,08/22/2014,504.45,513.7,493,494.2,34814,20881AJANTPHARM,AJANTA PHARMA LIMITED,08/22/2014,1630,1648,1586.05,1601.55,32887,14642AJMERA,AJMERA REALTY & INFRA INDIA LTD,08/22/2014,67.35,67.5,65.7,66.7,3538,2519AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,08/22/2014,21.05,22.4,20.1,20.7,1240992,481077AKZOINDIA,AKZO NOBEL INDIA LTD,08/22/2014,1073.95,1083.65,1042,1048.15,29959,22407ALBK,ALLAHABAD BANK,08/22/2014,124.7,127.7,124,125.15,6134462,1516097ALCHEM,ALCHEMIST LTD,08/22/2014,44,45.5,44,45.35,5270,4003ALEMBICLTD,ALEMBIC LIMITED,08/22/2014,30,35.4,30,34.75,7542595,2155981ALICON,ALICON CASTALLOY LTD,08/22/2014,194.4,194.4,170.1,171.4,183387,80558ALKALI,ALKALI METALS LTD,08/22/2014,19.75,20.5,19.5,20.35,1153,936ALKYLAMINE,ALKYL AMINES CHEMICALS LIMITED,08/22/2014,611,614.4,596,610,1089,1040ALLCARGO,ALLCARGO GLOBAL LOGISTICS LIMITED,08/22/2014,244.7,252,241,243.05,49201,20552ALLSEC,ALLSEC TECHNOLOGIES LTD,08/22/2014,22.9,23.8,21.5,22.2,5067,4363ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,08/22/2014,14.3,14.3,13.9,14.3,28622,26722ALOKTEXT,ALOK INDUSTRIES LTD,08/22/2014,11.9,11.95,11.55,11.6,7063035,3038025ALPA,ALPA LABORATORIES LIMITED,08/22/2014,10,10.05,9.8,9.9,5410,5410ALPHAGEO,ALPHAGEO (INDIA) LIMITED,08/22/2014,415.4,415.4,395,401.65,25493,12674ALPINEHOU,ALPINE HOUSING DEVELOPMENT CORPORATION LTD,08/22/2014,20.5,20.5,20.5,20.5,100,100ALPSINDUS,ALPS INDUSTRIES LTD.,08/22/2014,1.75,1.75,1.7,1.7,114456,87445ALSTOMT&D,ALSTOM T&D INDIA LTD,08/22/2014,323,324.3,307.5,317.4,53205,27087AMARAJABAT,AMARA RAJA BATTERIES LTD,08/22/2014,574.85,574.85,555.1,559.75,298629,187306AMARJOTHI,AMARJOTHI SPINNING MILLS LTD,08/22/2014,80,84,80,80.1,468,365AMBIKCO,AMBIKA COTTON MILLS LTD,08/22/2014,487,496.95,485,485.7,1757,1253AMBUJACEM,AMBUJA CEMENTS LTD,08/22/2014,214.25,215,210.1,211.25,1366362,727786AMDIND,AMD INDUSTRIES LIMITED,08/22/2014,24.5,25,24,24.3,13791,12766AMLSTEEL,AML STEEL LTD,08/22/2014,4.75,4.75,4.75,4.75,700,700AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,08/22/2014,215.9,217.5,206.7,208.35,48660,19381AMTEKAUTO,AMTEK AUTO LTD.,08/22/2014,234.8,240.95,231,236.8,357514,133811AMTEKINDIA,AMTEK INDIA LIMITED,08/22/2014,93.5,97.25,93,97,664216,408797AMTL,ADVANCE METERING TECHNOLOGY LTD,08/22/2014,12.75,13.55,12.75,12.85,1021,971ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,08/22/2014,59.3,59.9,57.35,57.8,516303,212038ANDHRABANK,ANDHRA BANK,08/22/2014,76.75,77.75,76.25,77.25,3574946,1383011ANDHRACEMT,ANDHRA CEMENTS LTD,08/22/2014,8.7,9.2,8.7,9,25804,20048ANDHRSUGAR,ANDHRA SUGARS LTD,08/22/2014,151.25,157.55,148,154.35,227956,111472ANGIND,ANG INDUSTRIES LTD,08/22/2014,15.15,15.15,14.55,14.55,6145,6145ANIKINDS,ANIK INDUSTRIES LTD,08/22/2014,32.5,32.5,31.35,32.35,1419,1419ANKITMETAL,ANKIT METAL & POWER LTD,08/22/2014,6.65,6.7,6.5,6.55,58623,43045ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE LIMITED,08/22/2014,35.25,35.65,34.2,34.75,103471,61651ANSALHSG,ANSAL HOUSING AND CONSTRUCTION LIMITED,08/22/2014,30,30.4,28.95,29.2,56705,43434ANTGRAPHIC,ANTARCTICA LTD,08/22/2014,0.2,0.2,0.2,0.2,4300,4300APARINDS,APAR INDUSTRIES LTD.,08/22/2014,330.1,336,322,329.4,60671,31479APCOTEXIND,APCOTEX INDUSTRIES LIMITE,08/22/2014,285.3,290.5,283.55,285.2,8275,6512APLAPOLLO,APL APOLLO TUBES LTD,08/22/2014,345.85,349.4,334,336,28231,4929APLLTD,ALEMBIC PHARMA LTD,08/22/2014,404.5,408,385,387,198505,91867APOLLOHOSP,APOLLO HOSPITALS ENTER. L,08/22/2014,1161.1,1170.8,1123.15,1131.4,156652,83612APOLLOTYRE,APOLLO TYRES LTD,08/22/2014,172.9,173.75,167.25,168.25,2763808,1143196APTECHT,APTECH LIMITED,08/22/2014,92,92.6,88.7,89.55,326254,121036ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,08/22/2014,20.05,22.7,19.1,21.75,76253,40534ARCHIES,ARCHIES LTD,08/22/2014,19,19.3,18.55,18.65,56023,33219ARCOTECH,ARCOTECH LTD,08/22/2014,370,371,367.55,368,13458,5143ARIES,ARIES AGRO LIMITED,08/22/2014,88.5,90.85,86.7,88.3,123248,58052ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,08/22/2014,39.8,39.8,38.5,38.5,800,800AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,08/22/2014,57,57.6,55,55.8,11676,7449ARROWTEX,ARROW TEXTILES LTD,08/22/2014,8.8,9.4,8.75,9.25,959,955ARSHIYA,ARSHIYA INTERNATIONAL LTD,08/22/2014,23.2,23.95,23,23.95,57896,57896ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS LIMITED,08/22/2014,52.1,53.85,50.75,50.9,112854,63428ARVIND,ARVIND LTD,08/22/2014,255,261.4,254.1,255.95,5502515,967092ARVINDREM,ARVIND REMEDIES LTD,08/22/2014,46.45,49.4,46.15,48.7,3832552,1318202ASAHIINDIA,ASAHI INDIA GLASS LIMITED,08/22/2014,89.3,89.3,85.8,86.35,28454,18708ASAHISONG,ASAHI SONGWON COLOR LTD,08/22/2014,142.65,145.9,140,143.45,39301,20145ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES LIMITED,08/22/2014,55.7,55.7,51.85,53,8976,7125ASHAPURMIN,ASHAPURA MINECHEM LTD,08/22/2014,75,77.3,74.15,74.9,132421,56027ASHIANA,ASHIANA HOUSING LTD,08/22/2014,150.05,153.65,146.9,151.4,11107,7825ASHIMASYN,ASHIMA LIMITED,08/22/2014,10.5,10.6,9.85,10.45,25121,15730ASHOKA,ASHOKA BUILDCON LTD,08/22/2014,138.75,139,134,135.05,427759,419657ASHOKLEY,ASHOK LEYLAND LTD,08/22/2014,36.9,37.6,36.35,36.6,11099866,2159220ASIANHOTNR,ASIAN HOTELS LTD,08/22/2014,137.5,142.75,137.5,138.3,10897,9899ASIANPAINT,ASIAN PAINTS LIMITED,08/22/2014,613,619,609.05,610.2,662770,450866ASIANTILES,ASIAN GRANITO INDIA LIMITED,08/22/2014,87.5,87.5,86,87.5,192860,105833ASIL,AMIT SPINNING INDUSTRIES LIMITED,08/22/2014,1.25,1.25,1.25,1.25,1670,1670ASSAMCO,ASSAM COMPANY LIMITED,08/22/2014,4.6,4.7,4.45,4.5,1241285,979067ASTEC,ASTEC LIFESCIENCES LTD,08/22/2014,69.4,69.8,62.15,64.1,168117,121090ASTRAL,ASTRAL POLY TECHNIK LIMITED,08/22/2014,799,829.5,792.35,823.85,46851,25301ASTRAMICRO,ASTRA MICROWAVE LTD,08/22/2014,130.3,132,126.6,127.15,455978,224220ASTRAZEN,ASTRAZENECA PHARMA INDIA LIMITED,08/22/2014,1038.9,1048.95,1020,1023.05,10493,5006ATFL,AGRO TECH FOODS LIMITED,08/22/2014,565.1,568.8,557.05,562.8,3371,2432ATLANTA,ATLANTA LIMITED,08/22/2014,73.9,74.25,71.85,72.3,203645,68249ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,08/22/2014,292.65,310.9,291.4,294.5,802761,83748ATNINTER,ATN INTERNATIONAL LIMITED,08/22/2014,0.45,0.5,0.45,0.5,1500,1500ATUL,ATUL LTD,08/22/2014,1400,1400,1347.5,1357.4,39234,11696ATULAUTO,ATUL AUTO LTD,08/22/2014,708.9,709,688.1,692.55,27380,15716AURIONPRO,AURIONPRO SOLUTIONS LIMITED,08/22/2014,326,326.6,314.45,317.85,72930,33984AUROPHARMA,AUROBINDO PHARMA LTD,08/22/2014,813.3,818.35,802.1,811.9,1499148,626999AUSTRAL,AUSTRAL COKE & PROJECTS LTD,08/22/2014,0.9,0.95,0.9,0.95,44135,40235AUTOAXLES,AUTOMATIVE AXLES LTD,08/22/2014,615,640,615,630.1,1000,683AUTOIND,AUTOLINE INDUSTRIES LIMITED,08/22/2014,80.45,80.65,77.8,78.25,43526,24034AUTOLITIND,AUTOLITE (INDIA) LTD,08/22/2014,21.15,22.2,21.15,21.6,800,700AVANTI,AVANTI FEEDS LTD,08/22/2014,1255,1255.95,1239.85,1249.65,7374,5352AVTNPL,AVT NATURAL PRODUCTS LIMITED,08/22/2014,51,52.8,50.05,51.65,331577,148447AXIS-IT&T,AXIS-IT&T LIMITED,08/22/2014,118.5,118.5,110.5,112.6,118584,66574AXISBANK,AXIS BANK LTD,08/22/2014,400,405,400,402.8,3805460,1360558AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,08/22/2014,2635,2635,2612,2622.95,178,146BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,08/22/2014,29.2,29.2,28,29.2,117557,65884BAGFILMS,B.A.G. FILMS LIMITED,08/22/2014,3.7,3.7,3.45,3.5,61980,44358BAJAJ-AUTO,BAJAJ AUTO LTD,08/22/2014,2275,2275,2239,2266.35,213372,88408BAJAJCORP,BAJAJ CORP LTD,08/22/2014,266.7,275.8,260.05,269.45,213489,121223BAJAJELEC,BAJAJ ELECTRICALS LIMITED,08/22/2014,292.5,301.25,292.5,293.9,415654,188438BAJAJFINSV,BAJAJ FINSERVE LTD,08/22/2014,937.45,969,937.45,965.45,66635,47062BAJAJHIND,BAJAJ HINDUSTAN LTD,08/22/2014,22.6,24.6,22.4,23.75,6324418,1693860BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT LTD,08/22/2014,1360,1374.9,1350,1366.9,11067,7111BAJFINANCE,BAJAJ FINANCE LTD,08/22/2014,2320,2385,2320,2374.6,14592,10496BALAJITELE,BALAJI TELEFILMS LIMITED.,08/22/2014,79.4,82.95,75.3,77.45,1123073,282420BALAMINES,BALAJI AMINES LIMITED,08/22/2014,84.35,93.9,84,87.75,379204,145645BALKRISIND,BALKRISHNA INDUSTRIES LIMITED,08/22/2014,740,741,721.2,728.8,97391,62102BALLARPUR,BALLARPUR INDUSTRIES LTD,08/22/2014,17.2,17.3,16.7,16.75,737669,417731BALMLAWRIE,BALMER LAWRIE & CO LTD,08/22/2014,549.4,555.4,541.8,549.9,48903,28741BALPHARMA,BAL PHARMA LIMITED,08/22/2014,61.45,61.5,58.5,59,25796,15886BALRAMCHIN,BALRAMPUR CHINI MILLS LTD,08/22/2014,68.1,73.6,67.5,69.15,1925897,494485BANARBEADS,BANARAS BEADS LTD,08/22/2014,35.3,38,35.25,38,2655,100BANARISUG,BANNARI AMMAN SUGARS LTD,08/22/2014,1070,1125,1069,1120.65,2244,2025BANCOINDIA,BANCO PRODUCTS (INDIA) LIMITED,08/22/2014,131,138.9,130,136.75,267826,72872BANG,BANG OVERSEAS LTD,08/22/2014,11.15,11.15,11,11.05,125,100BANKBARODA,BANK OF BARODA,08/22/2014,909,929.7,905,919.85,1948608,449023BANKBEES,BENCHMARK BANKBEES,08/22/2014,1580,1596.2,1540.3,1592.76,10928,4901BANKINDIA,BANK OF INDIA,08/22/2014,290.75,297.5,290.2,292.7,3444873,589748BANSWRAS,BANSWARA SYNTEX LIMITED,08/22/2014,77.8,77.8,76.7,76.75,3615,3555BARTRONICS,BARTRONICS INDIA LIMITED,08/22/2014,11.6,11.6,10.9,11.05,115278,62787BASF,BASF INDIA LTD,08/22/2014,1119.7,1295,1117,1262.1,446138,69813BASML,BANNARI AM SPIN MILL LTD.,08/22/2014,130,133.5,128.15,129.3,2829,803BATAINDIA,BATA INDIA LTD,08/22/2014,1232,1262,1223.6,1252.3,64924,22099BAYERCROP,BAYER CROPSCIENCE LTD,08/22/2014,2237.4,2659.85,2212,2558.15,77698,27248BBL,BHARAT BIJLEE LTD,08/22/2014,610,610,586.1,594.8,12422,10608BBTC,BOMBAY BURMAH TRADING CORP. LTD,08/22/2014,197.9,198.95,192.55,193.4,88011,47223BEARDSELL,BEARDSELL LTD,08/22/2014,70.3,70.3,70.3,70.3,1,1BEDMUTHA,BEDMUTHA INDUSTRIES LTD,08/22/2014,15.5,16,14.75,15.1,13842,10767BEL,BHARAT ELECTRONICS LTD,08/22/2014,1796,1819.5,1796,1807.45,56886,37971BEML,BHARAT EARTH MOVERS LTD,08/22/2014,551.05,560,541.1,545.25,86703,43098BEPL,BHANSALI ENG. POLYMERS LT,08/22/2014,19,19,17.5,18.15,1960,1700BERGEPAINT,BERGER PAINTS (I) LTD,08/22/2014,340,345.9,340,343.2,93526,56057BFINVEST,BF INVESTMENT LTD,08/22/2014,84,93,83.65,87.65,97173,55579BFUTILITIE,BF UTILITIES LIMITED,08/22/2014,645.9,645.9,625,630.1,90142,37170BGLOBAL,BHARATIYA GLOBAL INFO LTD,08/22/2014,5.75,5.75,5.7,5.7,1900,1900BGRENERGY,BGR ENERGY SYSTEMS LIMITED,08/22/2014,174,177.5,172,172.85,200720,75305BHAGYNAGAR,BHAGYANAGAR INDIA LIMITED,08/22/2014,17.9,18.45,17.5,17.85,9340,2829BHARATFORG,BHARAT FORGE CO LTD,08/22/2014,760,778.2,758.75,776.1,1076837,516250BHARATGEAR,BHARAT GEARS LTD,08/22/2014,72.8,73.4,66.3,67.9,90078,33050BHARATRAS,BHARAT RASAYAN LTD,08/22/2014,652.1,673.75,652.1,673.75,376,271BHARTIARTL,BHARTI AIRTEL LTD,08/22/2014,370.05,372.4,364.3,365.1,2814687,1767382BHARTISHIP,BHARATI SHIPYARD LTD.,08/22/2014,35.5,36.3,33.9,33.95,24693,17177BHEL,BHEL,08/22/2014,230.55,232.2,226.5,227.5,3578095,1266433BHUSANSTL,BHUSHAN STEELS & STRIPS LTD,08/22/2014,124.4,124.4,124.4,124.4,44550,44550BIL,BHARTIYA INTERNATIONAL LIMITED,08/22/2014,353.75,365.9,352,357,87542,48932BILENERGY,BIL ENERGY SYSTEMS LTD,08/22/2014,1.95,1.95,1.85,1.85,1150,1150BILPOWER,BILPOWER LIMITED,08/22/2014,1.8,1.8,1.75,1.75,32045,32045BIMETAL,BIMETAL BEARINGS LTD,08/22/2014,269.9,269.9,259,259.75,936,705BINANIIND,BINANI INDUSTRIES LIMITED,08/22/2014,131.85,131.85,126.3,127.5,53332,30572BINDALAGRO,OSWAL CHEM. & FERT. LTD.,08/22/2014,32.4,32.45,31.1,31.35,48106,34079BIOCON,BIOCON LIMITED.,08/22/2014,475.5,478.9,472,474.1,654128,308935BIRLACORPN,BIRLA CORPORATION LTD,08/22/2014,580,583.1,566,576.25,82160,31448BIRLACOT,BIRLA COTSYN (INDIA) LTD,08/22/2014,0.1,0.15,0.1,0.1,1292484,935682BIRLAERIC,BIRLA ERICSON LTD,08/22/2014,62.85,63.2,59.1,62.15,35566,35566BIRLAMONEY,ADITYA BIRLA MONEY LTD,08/22/2014,21.5,22.25,21.5,22.2,8542,6092BLBLIMITED,BLB LIMITED,08/22/2014,4.45,4.45,4.45,4.45,18079,18079BLISSGVS,BLISS GVS PHARMA LTD,08/22/2014,49.3,50.65,46.6,47.35,91125,61922BLKASHYAP,B.L.KASHYAP & SON LTD,08/22/2014,8.95,9,8.5,8.95,82208,72606BLUECHIP,BLUE CHIP INDIA LTD,08/22/2014,0.5,0.5,0.45,0.5,10452,10452BLUEDART,BLUE DART EXPRESS LTD,08/22/2014,4431.05,4540,4431.05,4467.7,1689,1083BLUESTARCO,BLUE STAR LIMITED,08/22/2014,330,338.8,330,336.3,59085,31870BLUESTINFO,BLUE STAR INFOTECH,08/22/2014,218.25,222.9,212,213.45,16132,9817BODALCHEM,BODAL CHEMICALS LTD,08/22/2014,65.95,65.95,61.8,64.95,150922,150922BODHTREE,BODHTREE CONSULTING LTD,08/22/2014,18.95,18.95,18.95,18.95,10,10BOMDYEING,BOMBAY DYEING & MFG. CO L,08/22/2014,69.5,70,67.2,68.1,690635,227622BOSCHLTD,BOSCH LTD,08/22/2014,14560,14829.95,14480,14752.5,6493,3894BPCL,BHARAT PETROLEUM CORP LT,08/22/2014,689.9,693.4,670,672,1990170,728425BPL,BPL LIMITED,08/22/2014,16.95,17.2,16.5,17,16938,12028BRANDHOUSE,BRANDHOUSE RETAILS LTD,08/22/2014,2.3,2.35,2.25,2.3,44914,32210BRFL,BOMBAY RAYON FASHIONS LTD,08/22/2014,168.3,171.9,161.7,170.1,7768,5959BRIGADE,BRIGADE ENTERPRISES LIMITED,08/22/2014,122.6,126.4,122.25,125.75,61364,47142BRITANNIA,BRITANNIA INDUSTRIES LTD,08/22/2014,1254.45,1274,1240.1,1249.75,279651,249226BROADCAST,BROADCAST INITIATIVES LIMITED,08/22/2014,4.3,4.35,4.15,4.15,1203,1000BROOKS,BROOKS LAB LTD,08/22/2014,41,41.75,39.25,39.25,119005,81665BSELINFRA,BSEL INFRASTRUCTURE REALTY LIMITED,08/22/2014,2.8,2.8,2.7,2.8,23355,20528BSL,BSL LTD,08/22/2014,26,28.05,25.85,27.75,14797,8290BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,08/22/2014,2663.2,2759.35,2654.75,2667,24,14BSLIMITED,BS LTD,08/22/2014,34,34,31,32.4,649751,153780BURNPUR,BURNPUR CEMENT LIMITED,08/22/2014,12.65,12.65,12.1,12.15,25879,20591BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES LTD,08/22/2014,283.3,287.2,277.05,282.6,11433,11095BVCL,BARAK VALLEY CEMENTS LIMITED,08/22/2014,13.8,14.55,13.8,14.55,7070,6245CADILAHC,CADILA HEALTHCARE LIMITED,08/22/2014,1215.1,1236,1215.1,1227.55,25509,16138CAIRN,CAIRN INDIA LIMITED,08/22/2014,330,330.9,324.1,325.4,1832403,1174544CALSOFT,CALIFORNIA SOFTWARE CO LT,08/22/2014,6.25,6.25,6.25,6.25,1,1CANBK,CANARA BANK,08/22/2014,390.05,398.9,390.05,394.65,2310177,407471CANDC,C & C CONSTRUCTIONS LIMITED,08/22/2014,34.5,35.4,33.5,34.3,2569,1332CANFINHOME,CAN FIN HOMES LTD,08/22/2014,389,397,371.5,378.25,32452,13193CANTABIL,CANTABIL RETAIL LTD,08/22/2014,30.6,30.6,27.65,27.9,15669,9870CAPF,CAPITAL FIRST LTD,08/22/2014,273.8,283,272.3,277.85,280904,124446CAPLIPOINT,CAPLIN POINT LABORATORIES LTD,08/22/2014,462.45,462.45,418.45,426.25,36992,15167CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,08/22/2014,189,195.55,187,192.5,296228,289000CAREERP,CAREER POINT LTD,08/22/2014,109,110,106.1,106.1,329,300CARERATING,CREDIT ANALYSIS AND RESEARCH LTD,08/22/2014,1298,1310,1286.05,1293.9,56638,48194CASTROLIND,CASTROL INDIA LIMITED,08/22/2014,358,363.9,357,358.1,265386,151172CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM LIMITED,08/22/2014,5.7,5.95,5.6,5.8,80109,60688CCL,CCL PRODUCTS (I) LTD,08/22/2014,89.5,90.45,87.3,88.3,356695,185407CEATLTD,CEAT LTD,08/22/2014,590,598,584,589.45,517709,143649CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO LTD,08/22/2014,16,16.8,16,16.3,24726,19709CELEBRITY,CELEBRITY FASHIONS LTD,08/22/2014,13.9,13.9,13.75,13.9,30878,30878CELESTIAL,CELESTIAL LABS LIMITED,08/22/2014,26.75,27.05,26.4,26.7,52416,37206CENTENKA,CENTURY ENKA LTD,08/22/2014,168.05,183.3,168,178.65,213890,87272CENTEXT,CENTURY EXTRUSIONS LTD,08/22/2014,1.75,1.85,1.75,1.85,10754,8174CENTRALBK,CENTRAL BANK OF INDIA,08/22/2014,66.7,68.9,66.5,66.95,1008520,226948CENTUM,SOLECTRON CENTUM ELECTRONICS LIMITED,08/22/2014,395,395,379.8,384.8,12116,7232CENTURYPLY,CENTURY PLYBOARDS (INDIA) LIMITED,08/22/2014,89,89,85.5,86.95,229050,147584CENTURYTEX,CENTURY TEXTILES LTD,08/22/2014,594.45,602.4,590,595.1,627366,80580CERA,CERA SANITARYWARE LIMITED,08/22/2014,1660,1709,1595,1673.35,20592,11487CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES LTD,08/22/2014,7,7.15,6.9,7,3051,2411CESC,CESC LTD,08/22/2014,710,725.7,703.65,723.55,485709,170519CGCL,CAPRI GLOBAL CAPITAL LTD,08/22/2014,171.25,179.8,169.2,171.7,1446,1056CHAMBLFERT,CHAMBAL FERTILIZERS LTD,08/22/2014,60.15,61.6,58.5,61,1732004,1283205CHEMFALKAL,CHEMFAB ALKALIS LIMITED,08/22/2014,88,89.7,88,88.8,3440,2963CHENNPETRO,CHENNAI PETROLEUM CORPORATION LIMITED,08/22/2014,93.7,94.2,90.15,90.55,437671,239638CHESLINTEX,CHESLIND TEXTILES LTD,08/22/2014,8,8,7.85,7.85,30800,30800CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY LTD,08/22/2014,398.05,405,397,401.15,7799,6010CHROMATIC,CHROMATIC INDIA LTD,08/22/2014,4.5,4.8,4.1,4.5,141399,100998CIMMCO,CIMMCO BIRLA LTD,08/22/2014,33,34.85,33,34.6,6382,6382CINELINE,CINELINE INDIA LTD,08/22/2014,14.3,14.6,14.05,14.4,12760,12335CINEVISTA,CINEVISTAAS LTD,08/22/2014,3.7,3.9,3.6,3.9,14444,12494CIPLA,CIPLA LTD,08/22/2014,496.4,502,491.3,499.3,2077957,1101093CLASSIC,CLASSIC DIAMONDS (INDIA) LIMITED,08/22/2014,2.35,2.55,2.35,2.35,155,155CLNINDIA,CLARIANT CHEMICALS (INDIA,08/22/2014,831.5,921.65,831.5,907.65,152347,51167CLUTCHAUTO,CLUTCH AUTO LIMITED,08/22/2014,19,20,19,19.4,15887,12474CMAHENDRA,C.MAHENDRA EXPORTS LTD,08/22/2014,57.05,57.05,57.05,57.05,3493,3493CMC,CMC LTD,08/22/2014,1950,2060.1,1912.05,1998.75,49529,24731CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,08/22/2014,16,17.55,16,16.25,1451,752COALINDIA,COAL INDIA LTD,08/22/2014,365.1,365.5,356.25,357.05,2120692,989173COLPAL,COLGATE PALMOLIVE (I) LTD,08/22/2014,1518,1520,1496,1503.5,269466,135583COMPUAGE,COMPUAGE INFOCOM LIMTED,08/22/2014,134.75,134.75,127.55,128.8,45683,735COMPUSOFT,COMPUCOM SOFTWARE LTD,08/22/2014,12,12.1,11.3,12,8811,8555CONCOR,CONTAINER CORPORATION OF INDIA LIMITED,08/22/2014,1333.2,1380,1333.2,1355.4,35664,14578CONSOFINVT,CONSO. FIN. & HOLD. LTD.,08/22/2014,51.5,52.5,51.2,52.35,15192,14740CORDSCABLE,CORDS CABLE INDUSTRIES LTD,08/22/2014,24.6,25.95,24.4,25.95,3562,3467COREEDUTEC,CORE EDUCATION & TECHNOLOGIES LTD,08/22/2014,14.25,14.5,13.25,13.25,350350,237715COROENGG,COROMANDEL ENGINEERING COMPANY LTD,08/22/2014,54.5,57,53.6,54.35,7815,6289COROMANDEL,COROMANDEL INTERNATIONAL LTD,08/22/2014,258.05,263.7,258.05,259.8,160037,130460CORPBANK,CORPORATION BANK,08/22/2014,337.9,344,335.05,337.6,58902,25631COSMOFILMS,COSMO FILMS LTD,08/22/2014,85.4,85.95,83.3,84.55,91661,34349COUNCODOS,COUNTRY CONDO'S LTD,08/22/2014,1.75,1.75,1.75,1.75,3000,3000COX&KINGS,COX & KINDS (I) LTD,08/22/2014,298.8,299.55,291.9,293.45,226058,65931CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL FUND,08/22/2014,25.19,25.4,25.04,25.1,1400189,867598CREATIVEYE,CREATIVE EYE LIMITED,08/22/2014,3.55,3.6,3.55,3.6,2582,2582CRISIL,CRISIL LIMITED,08/22/2014,1893.15,1915.85,1845,1855.05,4543,3168CROMPGREAV,CROMPTON GREAVES LTD,08/22/2014,203,204.5,200.1,202.55,1649842,404363CUB,CITY UNION BANK LTD,08/22/2014,76.5,79.05,75.7,78.1,1092138,578870CUBEXTUB,CUBEX TUBINGS LTD,08/22/2014,6.7,6.7,6.7,6.7,225,225CUMMINSIND,CUMMINS INDIA LTD,08/22/2014,684,688.3,663.35,677.65,117167,84437CYBERMEDIA,CYBER MEDIA (INDIA) LIMITED,08/22/2014,8.55,8.55,8.15,8.15,11,10CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE LTD.,08/22/2014,38.5,45.8,38.5,42.95,249237,98671CYIENT,CYIENT LTD,08/22/2014,425,435,391.5,402.6,111245,77316DAAWAT,L. T. OVERSEAS LIMITED,08/22/2014,124,124,120.15,120.55,23103,11445DABUR,DABUR INDIA LTD,08/22/2014,225,225.9,221,222.35,1636354,1244131DALMIABHA,DALMIA BHARAT LTD,08/22/2014,470,488.95,469.1,473.95,92503,39609DALMIAREF,DALMIA REFRACTORIES LTD,08/22/2014,93.2,93.6,93,93.55,1718,1718DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES LTD,08/22/2014,22.5,22.6,21.35,21.6,77021,60817DATAMATICS,DATAMATICS TECHNO LTD,08/22/2014,58.4,59.25,57.5,57.95,36692,28616DBCORP,D. B. CORP LTD,08/22/2014,323,323,314,316.15,14736,12533DBREALTY,D B REALTY LTD,08/22/2014,76.7,77.95,74.3,75.15,170648,114779DBSTOCKBRO,DB (INT) STOCK BROKERS,08/22/2014,65.4,65.55,65.3,65.3,40696,10501DCBBANK,DEVELOP CREDIT BANK LTD,08/22/2014,86.55,87,84,84.35,785120,352941DCM,DCM LTD,08/22/2014,86.25,86.25,84,84.65,13933,10228DCMSHRIRAM,DCM SHRIRAM LTD,08/22/2014,191.2,192.35,185.65,188.55,109893,65359DCW,DCW LTD,08/22/2014,23.9,25.15,23.1,24.75,2149859,734791DECCANCE,DECCAN CEMENTS LTD,08/22/2014,309,317,299,299,2446,1876DEEPAKFERT,DEEPAK FERTILIZERS & PETR,08/22/2014,161.05,161.85,158.6,160.1,95550,58777DEEPAKNTR,DEEPAK NITRITE LTD,08/22/2014,74.95,75.25,74.25,74.75,24982,17377DEEPIND,DEEP INDUSTRIES LTD,08/22/2014,77.5,77.5,74.5,74.75,35687,19371DELTACORP,DELTA CORP LIMITED,08/22/2014,92.8,92.8,89.55,89.9,1476295,566118DELTAMAGNT,DELTA MAGNETS LTD,08/22/2014,30.05,30.05,30.05,30.05,1,1DEN,DEN NETWORKS LIMITED,08/22/2014,169,177.4,169,173.65,519125,423834DENABANK,DENA BANK,08/22/2014,61.5,62.9,61.5,62.1,1349241,561951DENORA,DE NORA INDIA LIMITED,08/22/2014,145,145,138.5,138.9,1421,1180DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,08/22/2014,51.25,55.5,51.25,52.65,476491,142127DHANBANK,THE DHANALAKSHMI BANK LTD,08/22/2014,49.05,50.2,48.05,48.2,714695,289115DHANUKA,DHANUKA AGRITECH LTD,08/22/2014,436,439.8,429.1,432.55,10561,6758DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,08/22/2014,26,26.7,26,26.7,5639,5389DHFL,DEWAN HOUSING FIN CORP LTD,08/22/2014,362.65,367.85,358,359.25,781844,621528DHUNINV,DHUNSERI INVESTMENTS LTD,08/22/2014,70,72,70,72,484,380DIAPOWER,DIAMOND POWER INFRA LTD,08/22/2014,111.85,126,110.5,122.85,1468159,429830DICIND,DIC INDIA LIMITED,08/22/2014,445.15,459.9,441.1,458.7,3158,2671DIGJAM,DIGJAM LTD,08/22/2014,7.25,7.4,6.95,7.2,50990,27992DISHMAN,DISHMAN PHARMACEUTICALS AND CHEMICALS LIMITED,08/22/2014,147,149.45,145,145.8,598153,234466DISHTV,DISH TV INDIA LIMITED,08/22/2014,57.8,57.8,56.4,57.05,2355300,1137097DIVISLAB,DIVI'S LABORATORIES LTD,08/22/2014,1547.95,1567.8,1540.45,1556.95,162538,87019DLF,DLF LIMITED,08/22/2014,196.2,197.65,193.1,194.75,5798753,1129811DLINKINDIA,D-LINK (INDIA) LTD,08/22/2014,99.1,100.9,93.35,93.65,186376,120099DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA) LIMITED,08/22/2014,102.95,102.95,98.15,98.6,124389,52979DONEAR,DONEAR INDUSTRIES LIMITED,08/22/2014,19.7,19.7,19.7,19.7,9731,9731DPSCLTD,DPSC LTD,08/22/2014,23,23.95,22.1,22.45,21374,20074DPTL,DHUNSERI PETROCHEM & TEA LTD,08/22/2014,145,148.8,140.25,141.2,60460,37923DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,08/22/2014,17.8,19.8,17.8,18.55,162406,110498DRDATSONS,DR DATSONS LABS LTD,08/22/2014,10.55,10.7,10.05,10.35,919973,561638DREDGECORP,DREDGING CORP OF INDIA,08/22/2014,428.5,436.2,426,429.15,39084,16738DRREDDY,DR. REDDY'S LABORATORIES,08/22/2014,2858,2860.5,2793.1,2826.05,234320,156284DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,08/22/2014,66.3,66.3,64.35,65.55,11474,5552DUNCANSLTD,DUNCANS INDUSTRIES LTD,08/22/2014,28.5,29.2,27.05,28.75,5324,5324DWARKESH,DWARIKESH SUGAR IND LTD,08/22/2014,35.5,38.95,35.5,37.35,41623,16342DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,08/22/2014,1700,1700,1650,1679,492,492DYNATECH,DYNACONS TECHNOLOGIES LTD,08/22/2014,0.95,0.95,0.95,0.95,4317,4317EASTSILK,EASTERN SILK INDUSTRIES LIMITED,08/22/2014,2.3,2.3,2.1,2.3,21945,18995EASUNREYRL,EASUN REYROLLE LTD,08/22/2014,73,73,70.5,72.45,11729,10343ECEIND,ECE INDUSTRIES LIMITED,08/22/2014,112,116,108.65,114.25,101,53ECLERX,eCLERX SERVICES LIMITED,08/22/2014,1269.5,1290,1250,1265.65,9361,6477EDELWEISS,EDELWEISS CAPITAL LIMITED,08/22/2014,54.45,54.75,51.95,52.95,991843,673250EDL,EMPEE DISTILLERIES LIMITED,08/22/2014,42,42.95,41.2,41.4,13925,8262EDUCOMP,EDUCOMP SOLUTIONS LIMITED,08/22/2014,32.95,33,31.1,31.5,360947,186788EICHERMOT,EICHER MOTORS LTD,08/22/2014,10048.85,10210.2,9975,10014,21783,10189EIDPARRY,EID PARRY INDIA LTD,08/22/2014,195.05,204,194.35,200.2,206162,75180EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,08/22/2014,182.05,183,173.1,175.45,7963,3676EIHOTEL,EIH LIMITED,08/22/2014,100.95,102.6,97.5,99,363190,215244EIMCOELECO,EIMCO ELECON (INDIA) LTD,08/22/2014,310,310,300.1,308,195,195EKC,EVEREST KANTO CYLINDER LIMITED,08/22/2014,17.2,17.2,16.25,16.65,88435,54135ELDERPHARM,ELDER PHARMACEUTICALS LTD,08/22/2014,202.75,202.75,190.2,192.8,158508,67886ELECON,ELECON ENG. CO. LTD,08/22/2014,48.25,48.75,46.5,46.95,129814,84139ELECTCAST,ELECTROSTEEL CASTINGS LTD,08/22/2014,29.6,29.9,28.9,29,396558,267423ELECTHERM,ELECTROTHERM (INDIA) LTD.,08/22/2014,20.55,20.75,20.55,20.7,245,245ELFORGE,EL FORGE LTD,08/22/2014,5.65,5.65,5.4,5.4,1011,1011ELGIEQUIP,ELGI EQUIPMENTS LTD,08/22/2014,121.5,124,121.5,123.2,21977,12836ELGIRUBCO,ELGI RUBBER CO. LTD,08/22/2014,29.45,32,29.4,30.35,89524,54280ELNET,ELNET TECHNOLOGIES LTD,08/22/2014,58,58,55.8,56.2,1961,1775EMAMIINFRA,EMAMI INFRASTRUCTURE LIMITED,08/22/2014,28.5,28.6,28,28.3,5893,4860EMAMILTD,EMAMI LIMITED,08/22/2014,618,625.75,600.05,608.5,247351,228483EMCO,EMCO LIMITED,08/22/2014,38.8,40,38.35,38.85,104021,42461EMKAY,EMKAY SHARE & STK BKR LTD,08/22/2014,42.45,42.45,42.45,42.45,4031,4031EMMBI,EMMBI POLYARNS LTD,08/22/2014,13.15,13.65,13.15,13.45,15109,2826EMPEESUG,EMPEE SUGAR AND CHEM LTD,08/22/2014,5.3,5.5,5,5,39715,38042ENERGYDEV,ENERGY DEVELOPMENT COMPANY LIMITED,08/22/2014,17.95,18.65,17.95,18.3,758,750ENGINERSIN,ENGINEERS INDIA LTD,08/22/2014,238.8,240.5,235,239.15,434794,308778ENIL,ENTERTAIN NET. IND. LTD.,08/22/2014,417,431.6,413,418.45,158919,156026ENTEGRA,ENTEGRA LIMITED,08/22/2014,4.25,4.4,4.1,4.15,1973,1973EON,EON ELECTRIC LTD,08/22/2014,21.3,22.4,21.3,22.4,587,575ERAINFRA,ERA INFRA ENGINEERING LTD,08/22/2014,17.2,17.25,16.55,16.7,103316,71648EROSMEDIA,EROS INTERNATIONAL MEDIA LTD,08/22/2014,265,265.8,252.35,257.85,272729,150160ESABINDIA,ESAB INDIA LTD,08/22/2014,587.2,614.5,586.9,590.95,1561,1178ESCORTS,ESCORTS INDIA LTD,08/22/2014,115,115.9,112.5,112.8,499450,269614ESL,ELECTROSTEEL STEELS LIMITED,08/22/2014,5.45,5.6,5.4,5.55,363846,240118ESSAROIL,ESSAR OIL LTD,08/22/2014,120.6,121.8,120.3,120.85,653201,572078ESSARPORTS,ESSAR SHIPPING PORTS & LOGISTICS LTD,08/22/2014,88,88.9,86.05,88.1,26753,17693ESSARSHPNG,ESSAR SHIPPING LTD,08/22/2014,19.45,20.1,18.9,19.5,53684,20764ESSDEE,ESS DEE ALUMINIUM LIMITED,08/22/2014,482,485.8,468,470.55,20419,11165ESSELPACK,ESSEL PROPACK LTD,08/22/2014,101.4,102,99.25,99.55,52100,41139ESTER,ESTER INDUSTRIES LTD,08/22/2014,21.1,21.55,21,21.2,15625,10825EUROCERA,EURO CERAMICS LIMITED,08/22/2014,9.6,9.6,8.7,8.75,4359,3651EUROMULTI,EURO MULTIVISION LTD,08/22/2014,3.2,3.2,3.15,3.15,2022,2022EUROTEXIND,EUROTEX INDUSTRIES LTD,08/22/2014,25.25,26.65,25.25,26.65,1001,1000EVEREADY,EVEREADY INDS. IND. LTD.,08/22/2014,95,96.3,94,94.95,201866,135790EVERESTIND,EVEREST INDUSTRIES LTD,08/22/2014,250,251,242,246.35,13448,9806EVERONN,EVERONN SYSTEMS INDIA LIMITED,08/22/2014,43.3,44.35,42,42.2,20783,14462EXCELCROP,EXCEL CROP CARE LTD,08/22/2014,848,884.5,845,877.45,9279,6308EXCELINDUS,EXCEL INDUSTRIES LIMITED,08/22/2014,263.8,266,253,262.55,55467,22121EXCELINFO,EXCEL INFOWAYS LTD,08/22/2014,18.75,19.5,18,18.85,9092,6754EXIDEIND,EXIDE INDUSTRIES LTD,08/22/2014,166.8,169.15,162.05,162.6,2432317,1293437FACT,FACT LTD,08/22/2014,34.5,34.5,33.5,33.7,28364,16562FAGBEARING,FAG BEARINGS INDIA LIMITED,08/22/2014,2994.95,2995,2905,2911,6209,5828FARMAXIND,FARMAX INDIA LTD,08/22/2014,1.1,1.1,1.1,1.1,1105,1105FCEL,FUTURE CONSUMER ENTERPRISE LTD,08/22/2014,8.85,9,8.45,8.55,933337,757588FCSSOFT,FCS SOFTWARE SOLN. LTD.,08/22/2014,0.4,0.4,0.35,0.35,259820,259820FDC,FDC LIMITED,08/22/2014,149,150.35,146.1,147.2,171600,78491FEDDERLOYD,FEDDERS LLOYD CORPORATION LTD,08/22/2014,87,87.85,86,86.55,126335,65907FEDERALBNK,FEDERAL BANK LTD,08/22/2014,123.3,125.75,121.8,122.6,6321452,2682417FIEMIND,FIEM INDUSTRIES LIMITED,08/22/2014,623.1,642,623.1,629.5,23941,6465FILATEX,FILATEX INDIA LTD,08/22/2014,27.45,27.45,27,27.45,1774,1774FINANTECH,FINANCIAL TECHNOLOGIES (INDIA) LIMITED,08/22/2014,258.9,267.6,256.5,267.25,1799319,416714FINCABLES,FINOLEX CABLES LTD,08/22/2014,204.75,205.5,201.3,204.1,289045,186595FINPIPE,FINOLEX INDUSTRIES LTD,08/22/2014,285.1,308,285.1,302.35,330773,119636FIRSTWIN,FIRST WINNER INDUSTRIES LTD,08/22/2014,5.25,5.25,5.25,5.25,100,100FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,08/22/2014,230.4,230.9,225.1,227.6,20641,439FLFL,FUTURE LIFESTYLE FASHIONS LTD,08/22/2014,83.5,86.2,83.1,85,112044,101984FMGOETZE,FEDERAL-MOGUL GOETZE (IND,08/22/2014,255,261.4,251,259.95,3526,3500FMNL,FUTURE MARKET NETWORKS LTD,08/22/2014,12.2,12.4,12,12.2,1936,1336FORTIS,FORTIS HEALTHCARE LIMITED,08/22/2014,121.3,122.8,118.15,118.35,189791,94007FOSECOIND,FOSECO INDIA LTD,08/22/2014,782.05,914,780,873.55,49598,12306FRL,FUTURE RETAIL LTD,08/22/2014,122.3,124.45,121.55,122.65,459413,147195FRLDVR,FUTURE RETAIL LTD DVR,08/22/2014,72.5,72.5,66.65,67,11284,9718FSL,FIRSTSOURCE SOLUTIONS LIMITED,08/22/2014,37.75,38.2,37.15,37.4,587192,372987GABRIEL,GABRIEL INDIA LTD,08/22/2014,57.5,58.9,57.4,57.7,624597,336471GAEL,GUJARAT AMBUJA EXPORTS LT,08/22/2014,55.6,61.4,54.6,59.45,581938,236074GAIL,GAIL (INDIA) LTD,08/22/2014,431,438.45,429.5,433.05,1409644,931187GAL,GYSCOAL ALLOYS LTD,08/22/2014,46.8,48,46.8,47.7,11246,6544GALLANTT,GALLANTT METAL LIMITED,08/22/2014,23.95,26.4,23.1,24.35,279218,270591GALLISPAT,GALLANTT ISPAT LTD,08/22/2014,380,381,378.5,379.3,34180,2640GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS LTD,08/22/2014,13.8,14.1,13.65,14.1,315187,208718GAMMONIND,GAMMON INDIA LTD,08/22/2014,31.1,32.5,31.1,31.35,378147,174711GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,08/22/2014,166.35,168.2,165,165.05,896,895GANESHHOUC,GANESH HOUSING CORPORATION LIMITED,08/22/2014,177.4,194.9,165,169.65,249282,63532GANGOTRI,GANGOTRI TEXTILES LIMITED,08/22/2014,1.5,1.5,1.5,1.5,2099,2099GARDENSILK,GARDEN SILK MILLS LTD,08/22/2014,42.4,44,42,42.85,30459,19666GARWALLROP,GARWARE WALL ROPES LIMITED,08/22/2014,149.65,149.65,143,144.05,12472,8685GATI,GATI LIMITED,08/22/2014,146.4,149.6,145.6,146.5,1010153,484466GAYAPROJ,GAYATRI PROJECTS LTD,08/22/2014,137.1,137.1,130.5,137.1,1011579,893526GDL,GATEWAY DISTRIPARKS LTD.,08/22/2014,260.9,264.7,255.6,256.55,170688,110667GEECEE,GEECEE VENTURES LTD,08/22/2014,36.05,36.5,35.6,36.35,3637,1862GEINDSYS,GEI INDUSTRIAL SYSTEMS LTD,08/22/2014,23.55,25.4,23.55,24.2,1215,959GEMINI,GEMINI COMMUNICATION LIMITED,08/22/2014,1.95,2,1.9,1.9,3548,3548GENESYS,GENESYS INTERNATIONAL CORPORATION LIMITED,08/22/2014,63.5,64.45,58.75,61.25,8910,6973GENUSPOWER,GENUS POWER INFRASTRUCTURES LIMITED,08/22/2014,31.35,31.6,28.45,28.7,368570,212837GEOJITBNPP,GEOJIT BNP PARIBAS FINANCIAL SERVICES LTD,08/22/2014,38.95,38.95,37.5,37.55,48972,34876GEOMETRIC,GEOMETRIC SOFT SOL CO LTD,08/22/2014,146.1,146.5,140.5,141.55,253397,114375GESHIP,THE GREAT EASTERN SHIPPING CO. LIMITED,08/22/2014,367,374.35,365.25,367.5,54164,36636GHCL,GHCL LIMITED,08/22/2014,82.85,87.4,81.8,85.7,2613644,876032GICHSGFIN,GIC HOUSING FINANCE LTD,08/22/2014,164.95,166,163,163.4,64595,38392GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY LTD,08/22/2014,68,69.85,66.2,67.4,12300,11422GILLETTE,GILLETTE INDIA LTD,08/22/2014,2534.65,2559.95,2504,2532.95,5507,3888GINNIFILA,GINNI FILAMENTS LTD,08/22/2014,15.15,15.15,13.05,13.4,67087,33814GIPCL,GUJ IND POW CO. LTD,08/22/2014,83.5,84.8,83,83.05,35568,24867GISOLUTION,GI ENGINEERING SOLUTIONS LTD,08/22/2014,3.35,3.35,3.35,3.35,300,300GITANJALI,GITANJALI GEMS LIMITED,08/22/2014,75.7,76.4,72.2,72.8,3496646,1314221GKB,GKB OPHTHALMICS LIMITED,08/22/2014,38,45.9,38,43.6,3996,3445GKWLIMITED,GKW LTD,08/22/2014,414,450,414,448,2063,1933GLAXO,GLAXOSMITHKLINE PHARMA LT,08/22/2014,2505,2528,2482,2488.65,5841,3827GLENMARK,GLENMARK PHARMACEUTICALS,08/22/2014,715,731,712.25,720.55,1090414,697718GLOBALVECT,GLOBAL VEC HELICORP LTD,08/22/2014,49.5,49.5,49.5,49.5,3044,3044GLOBOFFS,GLOBAL OFFSHORE SERV LTD,08/22/2014,533.85,534,499,504.15,13980,11822GLOBUSSPR,GLOBUS SPIRITS LTD,08/22/2014,78.5,79.4,77.05,77.4,77047,47353GLODYNE,GLODYNE TECHNOSERVE LIMITED,08/22/2014,5.75,5.75,5.4,5.7,27647,19625GMBREW,G M BREWERIES LTD,08/22/2014,106.3,107.5,105.1,105.75,3486,2096GMDCLTD,GUJARAT MINERAL DEV CORP,08/22/2014,145.4,146.6,143.2,143.9,66599,51252GMRINFRA,GMR INFRASTRUCTURE LIMITE,08/22/2014,25.95,26.1,24.7,25.05,20639511,6765863GNFC,GUJARAT NARMADA FERT. CO,08/22/2014,91.5,92.3,89.75,90,56158,39567GOACARBON,GOA CARBON LIMITED,08/22/2014,90.1,96,89.5,91.65,267060,89724GODFRYPHLP,GODFREY PHILLIPS INDIA LTD,08/22/2014,2794.95,2819,2775,2779.75,3066,2486GODREJCP,GODREJ CONSUMER PRODUCTS,08/22/2014,960.35,978.85,924,929.15,64594,37168GODREJIND,GODREJ INDUSTRIES LTD.,08/22/2014,346.55,348,336.1,338.45,356727,73689GODREJPROP,GODREJ PROPERTIES LTD,08/22/2014,227.4,227.4,223.1,223.95,78300,55520GOENKA,GOENKA DIAMOND AND JEWELS LTD,08/22/2014,2.75,3.3,2.75,3.3,1114523,791543GOKEX,GOKALDAS EXPORTS LTD.,08/22/2014,69.1,72.8,68.25,68.95,10600,7382GOKUL,GOKUL REFOILS AND SOLVENT LTD,08/22/2014,20.6,21.35,19.55,21.25,17727,13766GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED SCHEME,08/22/2014,2565,2579,2552,2573.8,14619,6814GOLDENTOBC,GOLDEN TOBACCO LTD,08/22/2014,24,25.6,24,24.8,11015,10205GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,08/22/2014,35,35,34,34.1,1795,1451GOLDINFRA,GOLDSTONE INFRATECH LTD,08/22/2014,10.5,10.9,10.5,10.8,10155,10151GOLDSHARE,UTI GOLD EXCHANGE TRADED FUND,08/22/2014,2560,2566,2545.1,2555.6,4081,2694GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,08/22/2014,6.8,7.1,6.75,6.95,2404,2244GPIL,GODAWARI POWER AND ISPAT LIMITED,08/22/2014,166.2,171.7,166.2,166.9,13566,9114GPPL,GUJARAT PIPAVAV PORT LTD,08/22/2014,149.25,150,143.4,144.4,1412439,647973GRANULES,GRANULES INDIA LIMITED,08/22/2014,710.5,747,706,734.6,409925,99311GRAPHITE,GRAPHITE INDIA LTD,08/22/2014,101.4,104.1,100.5,101.7,103705,49550GRASIM,GRASIM INDUSTRIES LTD,08/22/2014,3409,3455,3405,3441.05,56995,26738GRAVITA,GRAVITA INDIA LTD,08/22/2014,79.25,80.1,77.25,78.15,21102,13186GREAVESCOT,GREAVES COTTON LTD.,08/22/2014,112.3,114.85,111.15,112.3,53947,25874GREENFIRE,NORTHGATE TECHNOLOGIES LTD,08/22/2014,0.7,0.75,0.7,0.75,6850,6850GREENPLY,GREENPLY INDUSTRIES LTD,08/22/2014,944.5,950,912.4,920.1,2375,1521GREENPOWER,ORIENT GREEN POWER COMPANY LIMITED,08/22/2014,14.7,14.9,14.4,14.55,162280,100141GRINDWELL,GRINDWELL NORTON LIMITED,08/22/2014,489.9,489.9,465.85,475,9568,8939GRUH,GRUH FINANCE LIMITED,08/22/2014,214.9,216,210.05,213.85,129564,73258GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,08/22/2014,41.8,42.2,41.5,42.2,165264,123377GSFC,GUJ STATE FERT & CHEM LTD,08/22/2014,70,70.75,67.9,68.1,397654,320170GSKCONS,GLAXOSMITHKLINE CONSUMER,08/22/2014,5000,5005,4921,4993.85,4707,3351GSLNOVA,GSL NOVA PETROCHEMICALS LTD,08/22/2014,1.45,1.45,1.45,1.45,200,200GSPL,GUJARAT STATE PETRO LTD,08/22/2014,89.65,91,88,88.3,411431,190502GSS,GSS INFOTECH LIMITED,08/22/2014,32.8,33.4,32.1,32.45,3163,1900GTL,GTL LTD,08/22/2014,21.9,22.4,21.3,21.4,116387,72394GTLINFRA,GTL INFRA.LTD,08/22/2014,2.85,2.85,2.75,2.85,1470430,674423GTNIND,GTN INDUSTRIES LIMITED,08/22/2014,14.25,14.85,14.25,14.8,2400,2400GTNTEX,GTN TEXTILES LIMITED,08/22/2014,7.65,8,7.65,7.7,700,600GTOFFSHORE,GREAT OFFSHORE LIMITED,08/22/2014,104.8,106,101.2,102.25,180597,64022GUFICBIO,GUFIC BIOSCIENCES LTD.,08/22/2014,19.45,20.7,18.5,18.95,818629,325867GUJALKALI,GUJARAT ALKALIES & CHEM,08/22/2014,196.15,204.45,196.15,198.1,95722,44573GUJAPOLLO,GUJARAT APOLLO INDUSTRIES LIMITED,08/22/2014,122.9,124,120.95,121.65,2255,1372GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,08/22/2014,488,500,478,481.3,54412,45487GUJNRECOKE,GUJARAT N R E COKE LTD,08/22/2014,10.1,10.25,9.95,10,1365731,815012GUJNREDVR,GUJARAT N R E COKE LTD,08/22/2014,5,5.25,4.9,5.05,18550,15918GUJRATGAS,GUJARAT GAS CO. LTD,08/22/2014,457,481.4,457,462.45,235579,40648GULFCORP,GULF OIL CORPORATION LIMITED,08/22/2014,140,141.45,137.1,138.35,22540,17913GULFOILLUB,GULF OIL LUBRICANTS INDIA LTD,08/22/2014,287.55,288.45,271.15,276.95,43768,33236GVKPIL,GVK POWER & INFRASTRUCTURE LIMITED,08/22/2014,13.5,13.6,12.8,13.2,2563922,1179599HANUNG,HANUNG TOYS & TEX LTD,08/22/2014,24.8,25,23.5,24.1,33893,33893HARITASEAT,HARITA SEATING SYSTEMS LTD,08/22/2014,100,100.5,96.05,98.4,1347,1029HARRMALAYA,HARRISONS MALAYALAM LTD,08/22/2014,63.65,64.6,61.25,61.75,223747,44449HATHWAY,HATHWAY CABLE & DATACOM LTD,08/22/2014,281.95,282.8,272,275.65,18828,8105HATSUN,HATSUN AGRO PRODUCT LTD,08/22/2014,278.5,279,273,273.1,547,477HAVELLS,HAVELLS INDIA LIMITED,08/22/2014,1260,1264.95,1247,1257.45,64007,17664HBLPOWER,HBL POWER SYSTEMS LIMITED,08/22/2014,17.75,18.25,17,17.1,103668,75395HBSTOCK,HB STOCKHOLDINGS LIMITED,08/22/2014,14.8,15,14.1,14.35,4125,2069HCC,HINDUSTAN CONSTRUCTION CO,08/22/2014,37.5,38,36.1,36.5,1326161,643014HCIL,HIMADRI CHEMICALS & INDUSTRIAL LIMITED,08/22/2014,29.2,30.4,28.55,29.85,43475,28886HCL-INSYS,HCL INFOSYSTEMS LTD,08/22/2014,83.9,83.9,81,82.25,1991488,572134HCLTECH,HCL TECHNOLOGIES LTD,08/22/2014,1551.2,1614.95,1551.2,1594.75,1218155,728333HDFC,HDFC LTD,08/22/2014,1065.1,1076.5,1042.15,1044.6,3614598,2869419HDFCBANK,HDFC BANK LTD,08/22/2014,834.35,848.75,828.05,846.75,2503822,1491109HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED FUND,08/22/2014,2668.6,2669.8,2651,2661,673,423HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE LIMITED,08/22/2014,95,95.65,92.25,93.45,11663733,1147940HEG,HEG LTD,08/22/2014,283.9,310,283.05,303.15,940391,232696HEIDELBERG,HEIDELBERG CEMENT INDIA LTD,08/22/2014,68,68.8,66.1,66.6,189577,115882HELIOSMATH,HELIOS & MATHINFTECH LTD.,08/22/2014,93,93.95,90.15,92.4,123581,74360HERCULES,HERCULES HOISTS LTD,08/22/2014,205.9,224.9,205,210.55,2088294,277902HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,08/22/2014,302,311.95,302,309.1,43942,22626HEROMOTOCO,HERO MOTOCORP LTD,08/22/2014,2562.95,2575,2525,2536.45,240614,141173HEXATRADEX,HEXA TRADEX LTD,08/22/2014,37.3,37.3,34.55,36.1,4327,3042HEXAWARE,HEXAWARE TECHNOLOGIES LTD,08/22/2014,156.5,157.95,152.35,156.55,1031967,209369HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS LTD,08/22/2014,14,14.15,13.7,13.8,883504,648492HGS,HINDUJA GLOBAL SOLUTIONS LTD,08/22/2014,634,645,631.05,640.6,9927,6462HIKAL,HIKAL LIMITED,08/22/2014,559.85,592,552.15,565.35,50397,19232HIL,HIL LTD,08/22/2014,583,606,570,590.9,64081,37237HILTON,HILTON METAL FORGING LIMITED,08/22/2014,18,18,16.75,17.1,7993,7312HIMATSEIDE,HIMATSINGKA SEIDE LTD,08/22/2014,84,92.65,84,89.1,648366,255807HINDALCO,HINDALCO INDUSTRIES LTD,08/22/2014,178.05,184.15,178.05,182.5,8364204,4014868HINDCOMPOS,HINDUSTAN COMPOSITES LTD,08/22/2014,595,595,571,571,76,76HINDCOPPER,HINDUSTAN COPPER LTD,08/22/2014,90.3,90.75,88,88.45,280190,107814HINDDORROL,HINDUSTAN DORR OLIVER LT,08/22/2014,13.1,13.6,13.05,13.35,27010,20898HINDMOTORS,HINDUSTAN MOTORS LIMITED,08/22/2014,7.75,7.8,7.55,7.7,232611,169094HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES LTD,08/22/2014,142.15,142.15,140.5,142,1957,1850HINDOILEXP,HINDUSTAN OIL EXPLORATION,08/22/2014,51.75,51.9,49.95,50.25,436108,209341HINDPETRO,HINDUSTAN PETROLEUM CORP,08/22/2014,472.7,473.85,457.1,458.35,3243989,957162HINDSYNTEX,HIND SYNTEX LTD.,08/22/2014,12.6,12.6,11.45,12.4,531,501HINDUJAFO,HINDUJA FOUNDRIES LTD,08/22/2014,34.7,35.6,34.65,35.6,1000,750HINDUJAVEN,HINDUJA VENTURES LTD,08/22/2014,306,310,302,303.35,72586,56083HINDUNILVR,HINDUSTAN UNILEVER LTD,08/22/2014,711.95,712.8,701.35,704.2,455143,289031HINDZINC,HINDUSTAN ZINC LTD.,08/22/2014,167,169.95,166.75,167.75,1024115,537440HIRECT,HIND RECTIFIERS LIMITED,08/22/2014,49.3,49.5,47.8,48.35,5476,4363HITACHIHOM,HITACHI HOME & LIFE SOLUT,08/22/2014,429,465.7,428.6,455.3,390137,124297HITECHGEAR,HI-TECH GEARS LTD,08/22/2014,206,214,200.7,204.15,43562,19615HITECHPLAS,HITECH PLAST LIMITED,08/22/2014,87.8,87.8,83.5,85.85,9329,7629HMT,HINDUSTAN MACHINE TOOLS L,08/22/2014,44.6,44.7,42.8,43.05,259719,106604HMVL,HINDUSTAN MEDIA VENTURES LTD,08/22/2014,162.95,169.8,159.95,162.65,29343,21377HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,08/22/2014,1851.25,2186.99,1851.25,2010.58,599,582HOCL,HINDUSTAN ORGANIC CHEMICALS LTD,08/22/2014,16.15,17.85,16.15,17.85,61634,56531HONAUT,HONEYWELL AUTOMATION INDIA LIMITED,08/22/2014,5098.95,5349,5081.1,5293.2,963,716HONDAPOWER,HONDA SIEL POWER PRODUCTS,08/22/2014,877.95,911.2,860,911.15,33868,28346HOTELEELA,HOTEL LEELA VENTURES LTD,08/22/2014,24,25.75,24,24.75,1275664,690803HOTELRUGBY,HOTEL RUGBY LTD.,08/22/2014,5.65,5.65,5.15,5.2,2870,2470HOVS,HOV SERVICES LIMITED,08/22/2014,104.5,105.05,100,102.4,40670,16337HSIL,HSIL LTD,08/22/2014,324.9,327.4,306.5,312.05,238748,111676HTMEDIA,HT MEDIA LIMITED,08/22/2014,104.05,106,103,105.95,163454,129428HUBTOWN,HUBTOWN LTD,08/22/2014,121,123.9,116.3,118,34256,20719HYDROS&S,HYDRO S & S INDUSTRIES LTD,08/22/2014,57,57,57,57,100,100IBIPL,INDIABULLS INFRASTRUCTURE AND POWER LTD,08/22/2014,4.95,5.15,4.75,4.85,1733918,1447353IBPOW,INDIABULLS POWER LTD,08/22/2014,10.2,10.5,9.75,9.85,4104387,2325885IBREALEST,INDIABULLS REAL ESTATE LIMITED,08/22/2014,71.8,72.05,70.25,70.7,4855911,945699IBSEC,INDIABULLS SECURITIES LTD,08/22/2014,24.5,24.65,23.9,23.95,404703,286616IBULHSGFIN,INDIABULLS HOUSING FINANCE LTD,08/22/2014,395,399.25,384.65,385,723047,459040IBWSL,INDIABULLS WHOLESALE SERVICES LTD,08/22/2014,19.6,19.6,18.3,18.45,179258,133873ICICIBANK,ICICI BANK LTD.,08/22/2014,1545.1,1555.75,1536.65,1539.55,2404631,1528571ICIL,INDO COUNT INDUSTRIES LTD,08/22/2014,156.1,158.25,151.45,153.1,32717,20512ICNX100,ICICIPRAMC - ICCNX100,08/22/2014,92,92,80,82.85,262,197ICRA,ICRA LIMITED,08/22/2014,2619.95,2619.95,2582,2596.4,1227,676ICSA,ICSA (INDIA) LIMITED,08/22/2014,4.85,4.85,4.65,4.7,16094,11323IDBI,INDUS DEV BANK OF IND LTD,08/22/2014,80.35,82.25,80.35,81.1,2284796,488567IDBIGOLD,IDBI GOLD ETF,08/22/2014,2710,2745.1,2670.1,2676,111,100IDEA,IDEA CELLULAR LIMITED,08/22/2014,157.2,157.75,154.9,155.7,1796556,986410IDFC,INFRA. DEV. FIN. CO. LTD,08/22/2014,150.1,152.25,148.6,149.45,5399298,1754044IFBAGRO,IFB AGRO INDUSTRIES LTD,08/22/2014,209,212.5,206.95,211.85,2685,2351IFBIND,IFB INDUSTRIES LTD.,08/22/2014,243,245.35,234.95,239.55,86025,49832IFCI,IFCI LTD,08/22/2014,36,36.5,35.5,35.85,4595691,1064747IFGLREFRAC,IFGL REFRACTORIES LTD,08/22/2014,188.25,201.1,183.1,197.7,102989,42352IGARASHI,IGARASHI MOTORS INDIA LTD,08/22/2014,282.45,300.9,265.5,288.3,2483530,356020IGL,INDRAPRASTHA GAS LTD,08/22/2014,375.1,377,368.6,371.15,223544,104407IGOLD,ICICI PRUDENTIAL GOLD ETF,08/22/2014,2668,2668,2630,2636.75,199,95IGPL,IG PETROCHEMICALS LTD,08/22/2014,57.55,59.3,54.55,55.35,33175,24848IIFL,IIFL HOLDINGS LTD,08/22/2014,137.3,138,133.5,134.75,26570,20596IIFLNIFTY,IIFL NIFTY ETF,08/22/2014,806.25,810,806.25,808.05,126,126IITL,INDUSTRIAL INVESTMENT TRUST LTD,08/22/2014,80,80,80,80,25,25IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY LTD,08/22/2014,54.1,55,51.9,52.15,29408,24651IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS LIMITED,08/22/2014,223.8,227.85,220.05,224.4,78035,39630IMFA,INDIAN METALS & FERRO ALLOYS LTD,08/22/2014,381.85,382,370.5,376.25,2114,1368IMPAL,INDIA MOTOR PARTS AND ACCESSORIES LIMITED,08/22/2014,574.85,685,574.85,646.85,44890,6903IMPEXFERRO,IMPEX FERRO TECH LIMITED,08/22/2014,6.8,6.9,6.3,6.9,719440,497899INDBANK,INDBANK MERCHANT BANKING SERVICES LTD,08/22/2014,5.3,5.4,5.15,5.15,10966,9692INDHOTEL,INDIAN HOTELS CO LTD,08/22/2014,93.5,93.5,89.25,89.9,674576,412648INDIACEM,INDIA CEMENTS LTD,08/22/2014,115.65,115.65,112.6,113.45,1605491,182783INDIAGLYCO,INDIA GLYCOLS LTD,08/22/2014,124.45,128.8,124.15,125.9,130457,52137INDIANB,INDIAN BANK LIMITED,08/22/2014,154,157.7,151.5,153.35,405431,150753INDIANCARD,INDIAN CARD CLOTHING CO.,08/22/2014,132.3,132.3,125,125.2,777,611INDIANHUME,INDIAN HUME PIPE CO. LTD,08/22/2014,237,248,232,243.8,78660,39071INDLMETER,IMP POWER LTD,08/22/2014,37.5,37.5,37.5,37.5,50,50INDNIPPON,INDIA NIPPON ELECTRICALS LIMITED,08/22/2014,282,298.1,281.95,289.2,12057,7726INDOCO,INDOCO REMEDIES LTD.,08/22/2014,251,258,249.5,251.15,116027,40780INDORAMA,INDO RAMA SYNTHETICS LTD,08/22/2014,22.65,23,22.3,22.55,18790,12358INDOSOLAR,INDOSOLAR LTD,08/22/2014,8.45,8.45,7.65,8.2,1353407,1353407INDOTECH,INDO TECH TRANSFORM LTD.,08/22/2014,190,198.95,187.1,194,19679,11282INDOTHAI,INDO THAI SECURITIES LTD,08/22/2014,19.45,19.45,18.75,19.15,1300,1100INDOWIND,INDOWIND ENERGY LIMITED,08/22/2014,5.2,5.3,5.05,5.1,51920,51920INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,08/22/2014,46.1,47.5,45.55,46.75,91828,56379INDSWFTLAB,IND SWIFT LABORATORIES LT,08/22/2014,36.45,38.8,34.5,37.05,299144,90408INDSWFTLTD,IND-SWIFT LIMITED,08/22/2014,9.45,9.7,9.3,9.65,13980,13980INDTERRAIN,IND TERRAIN FASHIONS LTD,08/22/2014,270,325.7,270,325.7,25500,18858INDUSINDBK,INDUSIND BANK LTD.,08/22/2014,569.45,574.1,567.35,569.95,440118,186739INFINITE,INFINITE COMPUTER SOLUTIONS (I) LTD,08/22/2014,173.65,177.4,170.5,174.55,85375,28925INFODRIVE,INFO-DRIVE SOFTWARE LTD,08/22/2014,5.3,5.8,5.3,5.7,3986,3986INFOMEDIA,INFOMEDIA INDIA LIMITED,08/22/2014,3.6,3.65,3.4,3.6,18694,17679INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,08/22/2014,317.5,317.95,258.5,313.93,20222,9254INFRATEL,BHARTI INFRATEL LTD,08/22/2014,262,267,252.6,255.15,418009,273575INFY,INFOSYS LTD,08/22/2014,3548.95,3608,3548,3601,606880,385869INGERRAND,INGERSOLL RAND (INDIA) LTD.,08/22/2014,618,694,616.55,667.15,180653,72801INGVYSYABK,ING VYSYA BANK LIMITED,08/22/2014,630,647.8,630,644.75,288155,220322INIFTY,ICICIPRAMC NIFETF,08/22/2014,88.9,88.9,85.5,88,247,145INNOIND,INNOVENTIVE IND LTD,08/22/2014,17.2,17.25,17.05,17.05,21738,18430INOXLEISUR,INOX LEISURE LIMITED,08/22/2014,161.55,164.4,160,161,108273,44501INSECTICID,INSECTICIDES (INDIA) LIMITED,08/22/2014,600,618.85,584,591.9,52724,22103INTEGRA,INTEGRA GARMENTS AND TEXTILES LTD,08/22/2014,2.1,2.2,2.1,2.2,109,109INVENTURE,INVENTURE GROWTH & SECURITIES LTD,08/22/2014,13.5,13.85,12,12.7,496281,416750IOB,INDIAN OVERSEAS BANK,08/22/2014,65.5,67,65.4,66.25,2148431,445823IOC,INDIAN OIL CORP LTD,08/22/2014,370.55,373.5,360.2,362.3,1535557,629980IOLCP,IOL CHEMICALS AND PHARMACEUTICALS LTD,08/22/2014,61.2,61.7,60.35,61.05,100854,18728IPAPPM,INTERNATIONAL PAPER APPM LTD,08/22/2014,306.6,311.7,296.95,299.5,43440,26423IPCALAB,IPCA LABORATORIES LTD,08/22/2014,750,752.8,740.1,741.75,126335,78379IPRINGLTD,IP RINGS LTD,08/22/2014,55.95,55.95,53,53,519,515IRB,IRB INFRASTRUCTURE DEVELOPERS LTD,08/22/2014,260.55,262.7,254.25,255.6,4734330,638576ISENSEX,ICICI PRUDENTIAL SPICE FUND,08/22/2014,270,270,260,260,20,0ISFT,INTRASOFT TECHNOLOGIES LTD,08/22/2014,47,48.05,46.25,46.35,18526,18115ISMTLTD,ISMT LIMITED,08/22/2014,18.9,18.9,17.8,17.95,140066,105737ITC,ITC LTD,08/22/2014,346.25,347.85,341.55,343.65,4573144,3413360ITDCEM,ITD CEMENTATION INDIA LTD,08/22/2014,400.05,400.05,385,400.05,35556,35556ITI,ITI LTD,08/22/2014,30.05,30.9,29.6,29.95,233508,72716IVC,IL&FS INVESTMENT MANAGERS,08/22/2014,21.55,22.2,20.65,20.8,156869,117870IVP,IVP LTD.,08/22/2014,61.7,61.7,57.4,59.05,3801,1201IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,08/22/2014,18.6,19,18.3,18.65,1769923,746545J&KBANK,J & K BANK LTD.,08/22/2014,1490,1512.7,1485,1495.35,104738,74966JAGRAN,JAGRAN PRAKASHAN LIMITED,08/22/2014,118.05,120,116.2,117.9,98087,80029JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,08/22/2014,24.1,24.1,22.5,22.65,37914,25606JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,08/22/2014,25.55,27.35,25.55,26.35,20764,15297JAICORPLTD,JAI CORP LIMITED,08/22/2014,96.65,97,94,95.8,557201,221036JAIHINDPRO,JAIHIND PROJECTS LTD,08/22/2014,23.3,23.3,21.75,21.85,205,105JAINSTUDIO,JAIN STUDIOS LIMITED,08/22/2014,6.65,6.9,6.65,6.9,251,251JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,08/22/2014,122.8,123,117.95,118,1416,926JAYAGROGN,JAYANT AGRO ORGANICS LTD,08/22/2014,109.1,109.5,106.1,108.05,17080,15442JAYBARMARU,JAY BHARAT MARUTI LTD,08/22/2014,105.6,108.4,98.45,98.85,70202,47557JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,08/22/2014,15.7,16,14.55,15.4,258113,146677JAYSREETEA,JAYSHREE TEA & INDUSTRIES,08/22/2014,105.6,110.4,102.8,105.5,1445008,323047JBCHEPHARM,J B CHEMICALS AND PHARMA,08/22/2014,211.5,216.4,210.5,212.6,171880,61449JBFIND,JBF INDUSTRIES LTD.,08/22/2014,139.5,141.8,139.2,139.6,44134,33738JBMA,JBM AUTO LIMITED,08/22/2014,551.4,551.4,551.4,551.4,111,111JCTEL,JCT ELECTRONICS LTD.,08/22/2014,0.7,0.7,0.6,0.65,115042,87847JENSONICOL,JENSON & NICHOLSON (IND),08/22/2014,2.55,2.6,2.55,2.6,3200,3200JETAIRWAYS,JET AIRWAYS (INDIA) LTD.,08/22/2014,245.75,247.8,243.3,244.7,421411,141061JEYPORE,JEYPORE SUGAR CO LTD,08/22/2014,80.1,80.1,78.5,78.5,135,135JHS,JHS SVEND. LAB. LTD,08/22/2014,7.8,7.8,7.8,7.8,17483,13756JIKIND,JIK INDUSTRIES LIMITED,08/22/2014,0.75,0.75,0.75,0.75,1200,700JINDALPHOT,JINDAL PHOTO LIMITED,08/22/2014,240,246.5,236,246.5,11491,10095JINDALPOLY,JINDAL POLY FILMS LIMITED,08/22/2014,297.45,305,295.2,296.35,393679,128585JINDALSAW,JINDAL SAW LIMITED,08/22/2014,81.2,81.4,78.35,78.75,388646,209261JINDALSTEL,JINDAL STEEL & POWER LTD,08/22/2014,292.2,296.55,292.2,294.4,1540813,820137JINDCOT,JINDAL COTEX LTD,08/22/2014,16.45,16.75,15.7,16,114807,82157JINDRILL,JINDAL DRILLING AND INDUSTRIES LIMITED,08/22/2014,248.4,251.9,243.65,245.8,8631,5663JINDWORLD,JINDAL WORLDWIDE LTD,08/22/2014,128.55,137,128.55,131.35,131,102JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,08/22/2014,66.8,68.1,66.25,67.85,22986,10270JISLJALEQS,JAIN IRRIGATION SYSTEMS,08/22/2014,90.35,91.3,88.1,88.6,3476547,1674873JKCEMENT,JK CEMENT LIMITED,08/22/2014,480,493.4,474.1,484.5,166261,97898JKIL,J.KUMAR INFRAPROJECTS LTD,08/22/2014,336.3,339.2,331.15,332.6,99545,83379JKLAKSHMI,JK LAKSHMI CEMENT LTD,08/22/2014,298.95,307.9,296.9,305.3,744982,219986JKPAPER,JK PAPER LIMITED,08/22/2014,31.95,31.95,31.25,31.6,21579,11959JKTYRE,J.K.INDUSTRIES LIMITED,08/22/2014,292,296.85,282.1,286.7,371347,105630JMCPROJECT,JMC PROJECTS (INDIA) LIMITED,08/22/2014,136.5,145,136.5,141.4,16742,6493JMFINANCIL,JM FINANCIAL LIMITED,08/22/2014,42.7,43,41.85,42.1,640925,416872JMTAUTOLTD,JMT AUTO LIMITED,08/22/2014,138.9,139.9,134.5,135.9,5037,4873JOCIL,JOCIL LTD,08/22/2014,123,125,121,124.5,8062,6403JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,08/22/2014,54,54.2,50.65,51.8,47252639,15596964JPINFRATEC,JAYPEE INFRATECH LTD,08/22/2014,34.65,34.65,33.25,34.05,3298478,1782702JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY LTD,08/22/2014,184,184.55,171.2,183.4,2880,2880JPPOWER,JAIPRAKASH POWER VENTURES LTD,08/22/2014,16.35,16.5,15.55,15.9,13291995,3725526JSL,JSL LTD,08/22/2014,51.2,51.2,49.25,49.55,106513,67730JSWENERGY,JSW ENERGY LTD,08/22/2014,78.5,80.7,78.15,78.95,1731010,325184JSWHL,JINDAL SOUTH WEST HOLDINGS LTD,08/22/2014,842.5,854.8,840,843,21968,6398JSWSTEEL,JSW STEEL LIMITED,08/22/2014,1275,1295,1272,1289.75,482079,152366JUBILANT,JUBILANT ORGANOSYS LTD.,08/22/2014,175.8,176.5,168,171.5,153145,83490JUBLFOOD,JUBILANT FOODWORKS LTD,08/22/2014,1279.8,1328.7,1267.45,1311.25,331702,114946JUBLINDS,JUBILANT INDUSTRIES LTD,08/22/2014,97,97,90,91.2,5984,2721JUNIORBEES,NIFTY JR BENCHMARK ETF,08/22/2014,169.5,172.96,169.5,169.9,12709,8760JUSTDIAL,JUSTDIAL LTD,08/22/2014,1738,1758.75,1702.05,1711.65,183764,58247JVLAGRO,JVL AGRO INDUSTRIES LTD,08/22/2014,19,19.45,17.3,17.75,123476,92742JYOTHYLAB,JYOTHY LABORATORIES LIMITED,08/22/2014,209.85,232.85,209.85,223.05,1480340,517980JYOTISTRUC,JYOTI STRUCTURES LTD,08/22/2014,45.5,45.9,42.8,43,623183,346023KABRAEXTRU,KABRA EXTRUSION TECHNIK L,08/22/2014,64.7,64.75,60.55,62.35,25705,15856KAJARIACER,KAJARIA CERAMICS LTD,08/22/2014,642,645.9,634,643.5,35531,31364KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES LTD,08/22/2014,111.95,114,111.5,111.85,6695,5745KALINDEE,KALINDEE RAIL NIRMAN (ENGINEERS) LIMITED,08/22/2014,94,94,88.5,89.3,70539,50821KALPATPOWR,KALPATARU POWER TRANS. LT,08/22/2014,168.15,176.75,164.05,174.45,558456,223807KALYANIFRG,KALYANI FORGE LIMITED,08/22/2014,173,173,173,173,20,20KAMATHOTEL,KAMAT HOTELS (I) LTD,08/22/2014,76.45,79.7,76,77.95,698,648KANANIIND,KANANI INDUSTRIES LTD,08/22/2014,9,9.4,8.75,8.75,2206,2105KANORICHEM,KANORIA CHEMICALS & INDUS,08/22/2014,43.8,44,43,43.25,50682,29613KANSAINER,KANSAI NEROLAC PAINTS LTD,08/22/2014,1620,1649.9,1610,1628.55,1297,1073KARMAENG,KARMA ENERGY LTD,08/22/2014,18.05,18.9,18.05,18.05,2020,2020KARURKCP,KARUR K.C.P. PACKKAGINGS LIMITED,08/22/2014,49.25,49.75,47,48.4,5925,4063KARURVYSYA,KARUR VYSYA BANK LTD,08/22/2014,473,484,470.4,480.5,170920,130766KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION LIMITED,08/22/2014,6.35,6.85,6.35,6.6,46117,46117KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,08/22/2014,16.25,16.25,15.5,15.7,5724,4965KBIL,KIRLOSKAR BROTHERS INVESTMENTS LTD,08/22/2014,1380,1490,1380,1487,82,27KCP,KCP LTD,08/22/2014,47.45,49.3,47.15,47.45,69775,37583KCPSUGIND,KCP SUGAR IND CORP LTD.,08/22/2014,21.2,22.5,21.2,22.2,192271,78974KEC,KEC INTL. LIMITED,08/22/2014,110.4,113.05,109.25,109.85,507414,267768KECL,KIRLOSKAR ELECTRIC COMPANY LTD,08/22/2014,30,31.8,27.1,27.9,28843,25127KEI,KEI INDUSTRIES LTD.,08/22/2014,32,32.4,30.8,31.2,293939,254930KEMROCK,KEMROCK INDUSTRIES AND EXPORTS LTD,08/22/2014,41.45,41.45,41.45,41.45,16640,16638KERNEX,KERNEX MICROSYS(I) LTD,08/22/2014,50.5,51.5,50.5,51.05,14418,14418KESARENT,KESAR ENTERPRISES LIMITED,08/22/2014,27.25,29.4,27.25,28.65,1100,800KESORAMIND,KESORAM INDUSTRIES LTD.,08/22/2014,106.35,107.95,105,106,155705,91281KEYCORPSER,KEYNOTE CORP. SERV. LTD.,08/22/2014,37.5,37.5,35.85,35.85,9,9KFA,KINGFISHER AIRLINES LTD,08/22/2014,2.9,2.95,2.7,2.9,2578685,1319064KGL,KARUTURI GLOBAL LIMITED,08/22/2014,1.4,1.45,1.4,1.4,261007,260746KHAITANELE,KHAITAN ELECTRICALS LIMITED,08/22/2014,50,50.05,47.5,49.75,2176,2147KHAITANLTD,KHAITAN (INDIA) LTD.,08/22/2014,16.95,16.95,16.7,16.75,8,2KHANDSE,KHANDWALA SECURITIES LTD,08/22/2014,15.5,16.5,15.5,16.5,252,252KICL,KALYANI INVEST CO LTD,08/22/2014,700,855.4,700,855.4,7668,4890KIL,KAMDHENU ISPAT LIMITED,08/22/2014,49.1,49.3,48.6,48.8,15982,10626KILITCH,KILITCH DRUGS (INDIA) LTD,08/22/2014,29.35,30.5,28,28.85,46161,24183KIRIINDUS,KIRI INDUSTRIES LTD,08/22/2014,135.15,141.9,135.15,137.6,24540,15521KIRLOSBROS,KIRLOSKAR BROTHERS LTD,08/22/2014,274,280,269,276.35,14007,12230KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,08/22/2014,235.85,236.45,228,234,13309,7381KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,08/22/2014,383.5,400,383.5,388,941,737KITEX,KITEX GARMENTS LTD,08/22/2014,342.55,345.5,316,332.2,259639,131212KKCL,KEWAL KIRAN CLOTHING LTD,08/22/2014,1681.15,1768.95,1675.05,1693.75,1297,631KMSUGAR,K.M.SUGAR MILLS LIMITED,08/22/2014,3.95,4.25,3.9,4.05,96522,67393KNRCON,KNR CONSTRUCTIONS LTD,08/22/2014,223.95,227.3,223.95,227.3,19303,15431KOHINOOR,KOHINOOR FOODS LIMITED,08/22/2014,47.5,48.8,47.25,47.45,43759,19575KOKUYOCMLN,KOKUYO CAMLIN LTD,08/22/2014,61.05,65.25,60.35,63.5,628915,332778KOLTEPATIL,KOLTE - PATIL DEVELOPERS LIMITED,08/22/2014,174.5,178.3,170.2,171.4,115965,54454KOPRAN,KOPRAN LTD.,08/22/2014,54.35,60.4,53.85,59.1,4802451,1134973KOTAKBANK,KOTAK MAHINDRA BANK LTD,08/22/2014,1020,1034.9,1018.8,1030.75,1452829,1108702KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED FUND,08/22/2014,2551,2569.85,2542.2,2560.75,2956,2131KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY ETF,08/22/2014,792.5,804.8,792,799.09,6965,2915KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU BANK,08/22/2014,376,381,376,378,2973,1574KOTARISUG,KOTHARI SUG & CHEM LTD.,08/22/2014,9.75,10,8.6,9.6,109261,75986KOTHARIPET,KOTHARI PETROCHEMICALS LTD,08/22/2014,13.4,13.4,12.55,13.05,6003,6002KOTHARIPRO,KOTHARI PRODUCTS LTD.,08/22/2014,252.1,257.45,250,252.95,5765,3671KOVAI,KOVAI MEDICAL CENTER & HOSPITAL LIMITED,08/22/2014,335,338,323,331.45,1350,1350KPIT,KPIT CUMMINS INFOSYSTEMS,08/22/2014,152.65,153,149.1,149.65,515922,342053KPRMILL,K.P.R. MILL LIMITED,08/22/2014,258.65,262.8,251.25,262.8,22562,21339KRBL,KRBL LIMITED,08/22/2014,86.1,88,85.25,85.6,385046,208525KRISHNAENG,KRISHNA ENGINEERING WORKS LTD,08/22/2014,0.8,0.9,0.8,0.9,1850,1000KRITIIND,KRITI INDUSTRIES I LTD,08/22/2014,7.55,8.25,7.5,7.65,1407,1307KSBPUMPS,KSB PUMPS LTD.,08/22/2014,548,549.4,535.1,540.35,12539,8181KSCL,KAVERI SEED COMPANY LIMITED,08/22/2014,839.9,842.7,825,835.6,50822,30264KSE,KSE LTD,08/22/2014,399,400,393,400,390,390KSERASERA,K SERA SERA LTD,08/22/2014,15.1,15.25,14,14,2858373,564949KSK,KSK ENERGY VENTURES LTD,08/22/2014,97.1,102,95.1,98.9,205789,67986KSL,KALYANI STEELS LTD,08/22/2014,111.05,113.5,108.9,110.6,195279,116594KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,08/22/2014,311.95,315,293,298.1,13337,7436KTKBANK,KARNATAKA BANK LTD.,08/22/2014,128.15,131.2,127.8,129.95,2504856,678227KWALITY,KWALITY DAIRY (I) LTD,08/22/2014,48.5,49.1,47.05,47.25,317072,65799L&TFH,L&T FINANCE HOLDINGS LTD,08/22/2014,68.4,69.45,68.2,68.35,2288642,669807LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,08/22/2014,46.2,47.45,46.1,46.5,450,230LAKSHMIEFL,LAKSHMI ENERGY AND FOODS LIMITED,08/22/2014,17.4,18.2,17.4,17.7,44397,31255LAKSHMIMIL,THE LAKSHMI MILLS COMPANY LTD,08/22/2014,2100,2100,2035,2037.1,70,19LAKSHVILAS,LAKSHMI VILAS BANK LTD,08/22/2014,80.1,80.4,79.8,80.15,239566,164969LANCOIN,LANCO INDUSTRIES LIMITED,08/22/2014,53,53.5,52.2,52.4,172335,103761LAOPALA,LA OPALA RG LIMITED,08/22/2014,1286,1329,1275.05,1281.85,4140,1609LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,08/22/2014,3848.5,3931.1,3840.5,3869.55,1402,845LCCINFOTEC,LCC INFOTECH LIMITED,08/22/2014,0.35,0.4,0.35,0.35,3272,3272LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,08/22/2014,528,535.95,525,525.75,27090,16002LGBFORGE,LGB FORGE LTD,08/22/2014,5.25,5.25,4.75,4.85,175787,175787LIBERTSHOE,LIBERTY SHOES LTD,08/22/2014,305.7,308.25,297.95,298.9,127783,39793LICHSGFIN,LIC HOUSING FINANCE LTD,08/22/2014,301.5,306.5,301.5,305.1,2416291,1301538LINDEINDIA,LINDE INDIA LTD,08/22/2014,359.1,379,356.5,363.6,28692,13598LIQUIDBEES,LIQUID BENCHMARK ETS,08/22/2014,1000,1000.01,999.99,1000,315197,211277LITL,LANCO INFRATECH LTD,08/22/2014,9.3,9.3,8.85,8.85,7123032,3156830LLOYDELENG,LLOYD ELECTRIC & ENGINEERING LTD,08/22/2014,146.55,149.8,144.6,145.65,106596,66647LML,LML LTD,08/22/2014,6.2,6.35,6.15,6.25,81421,53462LOGIXMICRO,LOGIX MICROSYSTEMS LIMITED,08/22/2014,17,17.95,16.8,17.05,11382,7899LOKESHMACH,LOKESH MACHINES LIMITED,08/22/2014,35,35,33,33.65,8807,6299LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,08/22/2014,9.45,9.45,8.85,9.15,10798,7165LOVABLE,LOVABLE LINGERIE LTD,08/22/2014,407.3,413.85,401.65,404.2,106707,28591LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY LTD,08/22/2014,5.75,6,5.5,5.85,242234,171093LT,LARSEN & TOUBRO LTD.,08/22/2014,1538.3,1557.9,1531,1540,1742670,835171LUMAXAUTO,LUMAX AUTOMOTIVE SYSTEMS LIMITED,08/22/2014,26.5,27.05,26.5,27.05,735,500LUMAXIND,LUMAX INDUSTRIES LTD,08/22/2014,424.65,432.05,412,413.85,56599,43465LUMAXTECH,LUMAX AUTO TECHNOLOGIES LIMITED,08/22/2014,189,191.4,184,188.25,47881,42589LUPIN,LUPIN LIMITED,08/22/2014,1246.9,1256.85,1231.1,1250.55,343719,161120LYKALABS,LYKA LABS LTD,08/22/2014,15,16.5,15,15.45,185070,107596LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,08/22/2014,152.75,178.9,150.7,172.7,72060,8912M&M,MAHINDRA & MAHINDRA LTD,08/22/2014,1379.9,1398,1363.6,1391.85,788365,380698M&MFIN,M&M FIN. SERVICES LTD,08/22/2014,275,279.7,270.85,277.35,1534269,747181M100,MOTILAL OSWAL MOST SHARES M100 ETF GO,08/22/2014,11.55,11.9,11.55,11.67,62801,44844M50,MOTILAL OSWAL MOST SHARES M50 ETF,08/22/2014,111.75,113.9,111.75,112.12,6598,4371MAANALU,MAAN ALUMINIUM LTD,08/22/2014,25.5,25.95,24.95,24.95,275,275MADHAV,MADHAV MARBLES AND GRANITES LIMITED,08/22/2014,32.5,34.25,32.1,33.85,19074,16800MADHUCON,MADHUCON PROJECTS LTD.,08/22/2014,39.2,40.4,38.75,39.45,118476,109949MADRASFERT,MADRAS FERTILIZERS LTD,08/22/2014,19.8,20.25,19.5,19.95,39376,32073MAGMA,MAGMA LEASING LIMITED,08/22/2014,117.5,120.8,113.05,117,266862,115493MAGNUM,MAGNUM VENTURES LIMITED,08/22/2014,3.75,4,3.75,3.75,2016,2016MAHABANK,BANK OF MAHARASHTRA,08/22/2014,43.75,45,43.75,44.3,339023,154194MAHINDCIE,MAHINDRA CIE AUTOMOTIVE LTD,08/22/2014,174.7,179.5,170.1,171,121217,45380MAHINDUGIN,MAHINDRA UGINE STEEL CO.,08/22/2014,442.9,452.5,427.25,431.2,72126,25864MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS LIMITED,08/22/2014,562,571.35,546.35,557.9,34773,21280MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,08/22/2014,769.9,769.9,730.3,733.7,2667,1394MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,08/22/2014,348.75,357.6,348.7,353,181293,127662MAITHANALL,MAITHAN ALLOYS LTD,08/22/2014,149,152.35,141,148.15,12835,8794MAKE,MARICO KAYA ENTERPRISES LTD,08/22/2014,513.2,539,485,505.65,1990531,377820MALUPAPER,MALU PAPER MILLS LIMITED,08/22/2014,12,12.5,11.75,11.8,4110,3703MALWACOTT,MALWA COTTON SPG. MILLS L,08/22/2014,10.6,10.6,10.6,10.6,100,100MANAKSIA,MANAKSIA LIMITED,08/22/2014,83,85,83,83.75,8735,4718MANALIPETC,MANALI PETROCHEMICAL LTD,08/22/2014,12.25,12.25,11.45,11.5,156985,100014MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING LTD,08/22/2014,27.5,29.85,27.1,29.15,22196717,8169127MANDHANA,MANDHANA INDUSTRIES LTD,08/22/2014,236,238,233,235.85,37774,25053MANGALAM,MANGALAM DRUGS AND ORGANICS LIMITED,08/22/2014,17.4,17.4,16.75,17.15,60781,60781MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS LIMITED,08/22/2014,69.3,71.2,69.25,70.05,60598,32886MANGLMCEM,MANGALAM CEMENT LTD,08/22/2014,250.5,263.4,247,260.5,421422,244162MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,08/22/2014,10.55,11,10.55,11,400,400MANINDS,MAN INDUSTRIES (I) LTD.,08/22/2014,66.15,67.8,65.15,65.9,168801,145311MANINFRA,MAN INFRACONSTRUCTION LIMITED,08/22/2014,159.9,162.6,157,159,68940,57232MANJEERA,MANJEERA CONSTRUCTIONS LTD,08/22/2014,59.5,59.5,59.5,59.5,19,19MANJUSHREE,MANJUSHREE TECHNOPACK LTD,08/22/2014,439.7,439.7,426.05,431.75,4075,2626MANUGRAPH,MANUGRAPH INDIA LIMITED,08/22/2014,31.95,31.95,30.05,30.75,9156,7865MARALOVER,MARAL OVERSEAS LTD,08/22/2014,23,23.2,22.25,22.45,8175,6275MARG,MARG LTD,08/22/2014,14.65,15.45,14.65,14.95,14875,11041MARICO,MARICO LIMITED,08/22/2014,270,271.6,265.25,269.9,391814,246335MARKSANS,MARKSANS PHARMA LIMITED,08/22/2014,50.55,52.6,47.65,49.95,11812454,2789939MARUTI,MARUTI UDYOG LTD.,08/22/2014,2756,2767.9,2729,2754.85,192631,46652MASTEK,MASTEK LTD,08/22/2014,194.55,196.5,191.75,192.7,20086,8915MAWANASUG,MAWANA SUGARS LIMITED,08/22/2014,13.1,13.25,12.4,13.15,7626,5616MAX,MAX INDIA LTD,08/22/2014,309.1,319,309,313.7,447926,318085MAXWELL,MAXWELL APPAREL IND. LTD.,08/22/2014,24.3,25.5,24.2,24.55,143278,74913MAYURUNIQ,MAYUR UNIQUOTERS LTD,08/22/2014,423.9,429.45,413.65,416.45,12432,6556MBECL,MCNALLY BHARAT ENGINEERING COMPANY LIMITED,08/22/2014,90.9,98.2,90.4,97.35,357074,235676MBLINFRA,MBL INFRASTRUCTURES LTD,08/22/2014,289.8,289.85,280.3,284.35,4236,3253MCDHOLDING,MCDOWELL HOLDINGS LIMITED,08/22/2014,37.1,37.9,31.15,34.95,81739,41793MCDOWELL-N,MCDOWELL & COMPANY LIMITE,08/22/2014,2340,2424.5,2302.1,2410.2,2394875,1212678MCLEODRUSS,MCLEOD RUSSEL INDIA LIMITED,08/22/2014,288.2,292.85,286.6,291,534700,342585MCX,MULTI COMMODITY EXCHANGE,08/22/2014,854.8,872,840,860.55,1214178,197392MEGASOFT,MEGASOFT LIMITED,08/22/2014,8.9,9.4,8.7,8.9,7298,5859MEGH,MEGHMANI ORGANICS LIMITED,08/22/2014,18.35,18.4,17.8,17.95,881772,512865MELSTAR,MELSTAR INFORMATION TECHNOLOGIES LTD.,08/22/2014,6.3,6.3,6,6.3,5534,5534MERCATOR,MERCATOR LTD,08/22/2014,36.95,37.15,35.05,35.35,987648,433045MERCK,MERCK LTD,08/22/2014,778.85,783.75,774,778,11175,8498METKORE,METKORE ALLOYS & INDUSTRIES LTD,08/22/2014,7.2,7.6,7.15,7.25,5556,4870MGOLD,MOTILAL OSWAL MOSt SHARES GOLD ETF,08/22/2014,2781,2781,2672.55,2713.6,537,374MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA LTD,08/22/2014,306.65,309.65,302.5,305.4,66849,32474MIC,MIC ELECTRONICS LIMITED,08/22/2014,4.65,4.65,4.65,4.65,44821,40321MICROSEC,MICROSEC FINANCIAL SERVICES LTD,08/22/2014,51.75,52.8,51.55,51.65,7383,6514MINDACORP,MINDA CORPORATION LTD,08/22/2014,458.5,458.5,420,458.5,165,165MINDAIND,MINDA INDUSTRIES LIMITED,08/22/2014,393,398.15,375,382.45,25451,9388MINDTREE,MINDTREE CONSULTING LIMITED,08/22/2014,1044.65,1063.7,1035.6,1051.8,146895,90945MIRCELECTR,MIRC ELECTRONICS LTD,08/22/2014,9,9,9,9,37136,37131MIRZAINT,MIRZA INTERNATIONAL LIMITED,08/22/2014,35.8,35.9,34.45,34.95,486366,250022MMFL,MM FORGINGS LTD.,08/22/2014,381.75,392.9,363.25,367.85,91648,37686MMTC,MMTC LTD,08/22/2014,77.65,78.5,75,75.3,965162,389884MMWL,MEDIA MATRIX WORLDWIDE LTD,08/22/2014,4.85,5.25,4.85,5.2,164159,164159MOHITIND,MOHIT INDUSTRIES LTD,08/22/2014,30.5,30.5,29.3,29.45,780,579MOIL,MOIL LTD,08/22/2014,296.9,297.5,289.75,294.25,55538,42858MONNETISPA,MONNET ISPAT LTD,08/22/2014,129.15,130.9,126.5,126.9,63143,38487MONSANTO,MONSANTO INDIA LIMITED,08/22/2014,2164,2195,2111,2161.4,58942,20796MORARJEE,MORARJEE TEXTILES LTD,08/22/2014,39.55,41,39.35,39.55,12353,10352MOREPENLAB,MOREPEN LABORATORIES LTD,08/22/2014,6.7,6.7,6.7,6.7,161272,161272MOSERBAER,MOSER-BAER (I) LTD,08/22/2014,8.85,9.1,8.35,8.45,1345942,708527MOTHERSUMI,MOTHERSON SUMI SYSTEMS LT,08/22/2014,359.95,361.9,357.5,358.75,431226,330516MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES LIMITED,08/22/2014,207.7,207.7,197,198.4,11187,9523MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,08/22/2014,37,37,36,37,740,740MPHASIS,MPHASIS BFL LTD.,08/22/2014,441.3,446.45,437,442.6,211722,172028MPSLTD,MACMILLAN PUBLISHING SOLUTIONS LIMITED,08/22/2014,532.95,533,511.3,519.3,20881,10961MRF,MRF LTD,08/22/2014,24250,24400,24199.25,24325.15,2579,651MRO-TEK,MRO-TEK LIMITED,08/22/2014,7.75,8.15,7.5,7.55,13126,10215MRPL,MRPL,08/22/2014,64.45,64.45,62.25,62.5,467657,278575MSPL,MSP STEEL & POWER LTD.,08/22/2014,27.15,27.85,26.6,26.65,7680,5702MTEDUCARE,MT EDUCARE LTD,08/22/2014,139.55,143.95,137.5,138.1,266440,106179MTNL,MAHANAGAR TELEPHONE NIGAM,08/22/2014,30.5,31.45,30.1,31.3,3315573,1279059MUDRA,MUDRA LIFESTYLE LIMITED,08/22/2014,12.5,12.5,11.1,11.75,1505,1490MUKANDENGG,MUKAND ENGINEERS LIMITED,08/22/2014,32.1,34,32.1,33.4,59706,25309MUKANDLTD,MUKAND LTD.,08/22/2014,42.8,47.3,42.8,43.65,399283,210342MUKTAARTS,MUKTA ARTS LIMITED,08/22/2014,27.3,28.85,27.3,28.45,7195,5250MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,08/22/2014,80.3,85.15,80.3,82.1,48612,30004MUNJALSHOW,MUNJAL SHOWA LTD,08/22/2014,149.5,153,148.05,149.7,51165,32775MURLIIND,MURLI INDUSTRIES LIMITED,08/22/2014,8,8,8,8,20,20MURUDCERA,MURUDESHWAR CERAMICS LTD,08/22/2014,23.05,24.05,23,24,142084,72692MUTHOOTFIN,MUTHOOT FINANCE LTD,08/22/2014,188.55,197.2,187.5,192,701287,134868MVL,MVL LTD,08/22/2014,1.85,1.9,1.85,1.9,8648,8648MYSOREBANK,STATE BANK OF MYSORE,08/22/2014,527.2,540.05,527.2,536.15,10638,5221N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF -GO,08/22/2014,240.5,244,239,241.57,1443,989NAGAROIL,NAGARJUNA OIL REFINERY,08/22/2014,4.3,4.45,4.2,4.3,133331,94810NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE LIMITED,08/22/2014,16.5,16.5,16.5,16.5,210,210NAGREEKEXP,NAGREEKA EXPORTS LIMITED,08/22/2014,29.35,29.35,25.15,25.7,7119,3809NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES LTD,08/22/2014,72.25,72.3,68.05,69.4,4981,3105NAHARINDUS,NAHAR INDS ENT LTD,08/22/2014,58.9,59.6,58,58.55,2437,1878NAHARPOLY,NAHAR POLY FILMS LTD,08/22/2014,24.2,25,23.95,23.95,3037,2531NAHARSPING,NAHAR SPINNING MILLS LIMITED,08/22/2014,107.35,110.95,104.15,105.4,51164,37418NAKODA,NAKODA LTD,08/22/2014,4.85,4.9,4.55,4.55,261346,239579NATCOPHARM,NATCO PHARMA LTD.,08/22/2014,1161.8,1217.5,1148,1214.15,75094,43947NATHBIOGEN,NATH BIO-GENES (INDIA) LTD,08/22/2014,150,154.5,143.8,146.25,8028,8028NATHSEED,NATH SEEDS LTD,08/22/2014,8,8.55,7.9,8,8727,8727NATIONALUM,NATIONAL ALUMINIUM CO LTD,08/22/2014,57.8,58.5,57.05,57.6,996361,657374NATNLSTEEL,NATIONAL STEEL & AGRO IND,08/22/2014,22.2,22.5,21.65,22.2,5700,5700NAUKRI,INFO EDGE (I) LTD,08/22/2014,778.4,786.05,767,779.55,45901,34967NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL LIMITED,08/22/2014,585,614.8,585,604.6,7015,5034NAVNETEDUL,NAVNEET EDUCATION LTD,08/22/2014,93.05,96.7,93.05,94.8,353005,143434NBCC,NATIONAL BUILDINGS LTD,08/22/2014,453,455,440.2,444.2,193397,75913NBVENTURES,NAVA BHARAT VENTURES LIMI,08/22/2014,219.95,221.3,217,218.85,19117,11110NCC,NCC LTD,08/22/2014,72.8,73.1,69.1,70.05,774644,422777NCLIND,NCL INDUSTRIES LIMITED,08/22/2014,30,31,30,30.3,3518,2850NCOPPER,NISSAN COPPER LIMITED,08/22/2014,2,2,2,2,23800,23800NDL,NANDAN DENIM LTD,08/22/2014,47.6,48.9,46.6,47.7,91162,18829NDTV,NDTV LTD,08/22/2014,81.2,84.5,80.05,81.8,315889,55329NECLIFE,NECTAR LIFESCIENCES LIMITED,08/22/2014,33.75,39.35,33.25,38.7,8814130,2392299NEHAINT,NEHA INTERNATIONAL LTD,08/22/2014,13.3,13.3,13,13.3,10881,10611NELCAST,NELCAST LIMITED,08/22/2014,30.75,31.95,29.5,30,36484,24373NELCO,NELCO LIMITED,08/22/2014,58,58.75,57.25,57.5,60453,51495NEOCORP,NEO CORP INTERNATIONAL,08/22/2014,19.85,19.85,19.55,19.85,539581,539581NEPCMICON,NEPC INDIA LTD,08/22/2014,3.75,3.9,3.7,3.7,6447,6447NESCO,NESCO LTD,08/22/2014,1295,1320,1270,1286.8,2564,1572NESTLEIND,NESTLE INDIA LTD,08/22/2014,5840,5840,5783.1,5809.25,29979,23301NET4,NET 4 INDIA LTD,08/22/2014,4.7,4.7,4.4,4.45,11614,7017NETWORK18,NETWORK 18 FINCAP LIMITED,08/22/2014,48.25,48.85,47.15,47.35,325251,175513NEULANDLAB,NEULAND LABORATORIES LTD,08/22/2014,328.05,337.5,314,320.75,17886,10362NEXTMEDIA,NEXT MEDIAWORKS LTD,08/22/2014,7.2,7.55,7,7.55,65498,58342NEYVELILIG,NEYVELI LIGNITE CORPORATI,08/22/2014,87.8,87.8,84.85,86.3,104532,57674NFL,NATIONAL FERTILIZERS LIMITED,08/22/2014,35.2,36.2,35,35.1,210362,94121NGCT,NORTHGATE COM TECH LTD,08/22/2014,1.8,1.8,1.75,1.75,60395,47062NHPC,NHPC LTD,08/22/2014,22.1,22.35,21.9,21.95,3999053,1252080NIBL,NRB INDUSTRIAL BEARINGS LTD,08/22/2014,17.85,18.45,17.45,18.35,2733,2733NICCO,NICCO CORPORATION LIMITED,08/22/2014,0.7,0.75,0.65,0.7,2900,2900NIFTYBEES,NIFTY BMARK EXCH. TRD FND,08/22/2014,796.82,801,794.11,800.19,59487,45297NIITLTD,NIIT LIMITED,08/22/2014,48.35,48.35,46.4,48.35,3491490,1509203NIITTECH,NIIT TECHNOLOGIES LTD,08/22/2014,373.4,373.4,368,368.85,35754,21008NILKAMAL,NILKAMAL LIMITED,08/22/2014,319.95,319.95,311.8,313.1,17033,9600NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,08/22/2014,610,622.95,603,611.2,6673,4208NITCO,NITCO TILES LIMITED,08/22/2014,21.7,22.55,20.45,21.7,187863,115065NITESHEST,NITESH ESTATES LTD,08/22/2014,13.8,14.25,13.75,13.95,25305,20100NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES LIMITED,08/22/2014,62.5,63.2,61.7,62,336795,80058NITINSPIN,NITIN SPINNERS LIMITED,08/22/2014,26,26,24.85,25.35,126364,88616NMDC,NMDC LTD,08/22/2014,174.2,175.7,173.65,174.3,764541,425264NOCIL,NOCIL,08/22/2014,28.6,29.7,28.05,29.45,3330109,1347257NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,08/22/2014,33.3,34.4,32.9,34.05,795659,560776NOL,NATIONAL OXYGEN LTD,08/22/2014,48,48,43.6,47,400,200NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,08/22/2014,5,5.5,5,5.5,436,436NOVOPANIND,NOVOPAN INDUSTRIES LTD.,08/22/2014,35.1,40.65,35.1,39.2,4495,2570NRBBEARING,NRB BEARING LIMITED,08/22/2014,100.9,109,99,108.15,590226,249344NSIL,NALWA SONS INVESTMENTS LIMITED,08/22/2014,745.05,760,745.05,759.55,165,147NTPC,NTPC LTD,08/22/2014,142.6,143.45,141.25,142.5,1870786,853377NUCLEUS,NUCLEUS SOFTWARE EXPORTS,08/22/2014,227.4,235,220.55,223.3,400587,146999NUTEK,NU TEK INDIA LTD,08/22/2014,0.8,0.85,0.75,0.8,215971,176140OBEROIRLTY,OBEROI REALTY LTD,08/22/2014,239.1,244.1,237,238.65,118654,72126OCL,OCL INDIA LTD,08/22/2014,316.85,316.85,307.5,313.5,20878,16953OFSS,ORACLE FINANCIAL SERVICES SOFTWARE LTD,08/22/2014,3510,3562,3500.15,3552.8,66833,47022OIL,OIL INDIA LTD,08/22/2014,608,610,595.1,598.1,201516,108297OILCOUNTUB,OIL COUNTRY TUBULAR LTD,08/22/2014,50,50.45,48.8,49.05,22569,16372OISL,OCL IRON AND STEEL LTD,08/22/2014,24.65,26.2,24.5,25.1,10593,9208OMAXAUTO,OMAX AUTOS LTD,08/22/2014,41.4,42.4,41.3,42.3,5776,4985OMAXE,OMAXE LIMITED,08/22/2014,127.6,127.95,125.2,126.5,143281,96362OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,08/22/2014,142.3,143.75,141,141.35,80756,4078OMMETALS,OM METALS INFRAPRO LTD,08/22/2014,26.35,26.6,25.8,26.05,24542,17944OMNITECH,OMNITECH INFOSOLUTIONS LIMITED,08/22/2014,11.7,11.7,11,11.55,3756,2448ONELIFECAP,ONELIFE CAP ADVISORS LTD,08/22/2014,221,226.9,216,220.65,97987,24395ONGC,OIL AND NATURAL GAS CORP.,08/22/2014,428,434.45,425.5,427.05,5096212,2398872ONMOBILE,ONMOBILE GLOBAL LTD,08/22/2014,33.8,34,32.95,33.45,358112,191937ONWARDTEC,ONWARD TECHNOLOGIES LTD,08/22/2014,55.95,59,54,58.05,12155,6414OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,08/22/2014,26.7,27,26.25,26.5,1510769,997251ORBITCORP,ORBIT CORPORATION LIMITED,08/22/2014,17,17,16.05,16.6,574631,315315ORBTEXP,ORBIT EXPORTS LTD,08/22/2014,230,254,225.05,247.85,10537,3519ORCHIDCHEM,ORCHID CHEMICALS LTD,08/22/2014,77.7,77.85,75.1,76,744424,241214ORIENTABRA,ORIENT ABRASIVE LTD,08/22/2014,20.7,21.2,20.7,21,26808,22221ORIENTALTL,ORIENTAL TRIMEX LIMITED,08/22/2014,2.75,2.75,2.75,2.75,99,99ORIENTBANK,ORIENTAL BANK OF COMMERCE,08/22/2014,274.85,281.5,273.5,280.4,1586644,415252ORIENTBELL,ORIENT BELL LTD,08/22/2014,84.5,86.95,83.05,84.2,12914,10343ORIENTCEM,ORIENT CEMENT LTD,08/22/2014,113.3,119,113.3,118.05,223952,151562ORIENTHOT,ORIENTAL HOTELS LTD,08/22/2014,21.7,21.7,20.9,21,51000,32021ORIENTLTD,ORIENT PRESS LIMITED,08/22/2014,115.05,121,115.05,121,506,505ORIENTPPR,ORIENT PAPER & INDUSTRIES LTD,08/22/2014,28.2,29.75,27.85,28.25,496785,340820ORIENTREF,ORIENT REFRACTORIES LTD,08/22/2014,84.25,88.1,84.05,87.8,37163,29531ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY LTD,08/22/2014,3955,3990,3900,3913.25,1178,723OUDHSUG,OUDH SUGAR MILLS LTD,08/22/2014,23.5,24.9,23.5,24,18938,9744PAEL,PAE LIMITED,08/22/2014,8.05,8.25,8.05,8.25,460,460PAGEIND,PAGE INDUSTRIES LIMITED,08/22/2014,7438,7465,7400,7416.85,4329,2915PALRED,PALRED TECHNOLOGIES LTD,08/22/2014,15.25,15.7,14.95,15.05,16210,13723PANACEABIO,PANACEA BIOTEC LTD,08/22/2014,172.8,173,169.1,170.6,13571,9895PANAMAPET,PANAMA PETROCHEM LTD,08/22/2014,244.4,246.75,241.05,244,5797,4399PANASONIC,PANASONIC HOME APPLIANCES (I) CO LTD,08/22/2014,135,144.3,135,139.55,2768,1996PANCARBON,PANASONIC CARBON INDIA COMPANY LIMITED,08/22/2014,181.15,184.9,181.15,181.5,452,367PANCHSHEEL,PANCHSHEEL ORGANICS LTD,08/22/2014,19.15,22.8,19.15,19.7,1497,1495PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,08/22/2014,10.5,10.5,9.9,10.1,2795,2405PAPERPROD,THE PAPER PRODUCTS LTD,08/22/2014,162.45,165.9,161,161.45,34199,22044PARABDRUGS,PARABOLIC DRUGS LTD,08/22/2014,11,11,10.6,11,175021,125969PARACABLES,PARAMOUNT COMMUNICATIONS LTD,08/22/2014,3.25,3.25,3,3.15,33004,21108PARAPRINT,PARAMOUNT PRINTPACK LTD,08/22/2014,1.75,1.75,1.75,1.75,40,40PARASPETRO,PARAS PETROFILS LTD,08/22/2014,0.35,0.45,0.35,0.45,33961,33961PARRYSUGAR,PARRYS SUGAR INDUSTRIES LTD,08/22/2014,20.1,22.1,20.1,22.1,1226,976PARSVNATH,PARSVNATH DEVELOPER LTD,08/22/2014,25.6,25.8,24.6,25,230633,172783PATELENG,PATEL ENGINEERING LIMITED,08/22/2014,103.9,103.9,100.25,101.3,86745,59004PATINTLOG,PATEL INTEGRATED LOGISTICS LIMITED,08/22/2014,47.8,47.8,42.15,42.75,85451,66334PATSPINLTD,PATSPIN INDIA LTD,08/22/2014,8.6,8.95,8.4,8.8,957,910PBAINFRA,PBA INFRASTRUCTURE LIMITED,08/22/2014,19.7,21.5,19.7,20.05,3745,3712PCJEWELLER,PC JEWELLER LTD,08/22/2014,156.8,161.25,153.6,155.95,1099960,298938PDPL,PARENTERAL DRUGS (INDIA) LTD,08/22/2014,29.65,30.3,29.55,29.65,34206,24381PDUMJEIND,PUDUMJEE INDUSTRIES LTD,08/22/2014,13,13.45,12.6,12.6,333,333PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS LTD,08/22/2014,14.5,14.5,14.1,14.2,5042,5040PEARLPOLY,PEARL POLYMERS LTD,08/22/2014,11.7,11.8,11.35,11.4,1900,1600PEL,PIRAMAL ENTERPRISES LTD,08/22/2014,720.15,723.8,711,716.6,38641,23896PENIND,PENNAR INDUSTRIES LTD,08/22/2014,41.1,42.35,39.9,41.9,618818,460314PENINLAND,PENINSULA LAND LIMITED,08/22/2014,36.35,36.7,35.05,36.05,218602,124929PERIATEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY LTD,08/22/2014,139,142,137,142,803,803PERSISTENT,PERSISTENT SYSTEMS LTD,08/22/2014,1222.1,1285,1207,1270.55,17544,9902PETRONENGG,PETRON ENGINEERING CONSTRUCTION LTD.,08/22/2014,130,133.75,129,129.3,1919,986PETRONET,PETRONET LNG LIMITED,08/22/2014,178,180.35,176.2,177.25,605533,244305PFC,POWER FINANCE CORPORATION LIMITED,08/22/2014,273.2,274.5,267.5,269.5,2261521,897899PFIZER,PFIZER LTD,08/22/2014,1385,1404,1362.1,1396.75,13386,7914PFOCUS,PRIME FOCUS LIMITED,08/22/2014,49.4,49.5,49.35,49.35,321741,310182PFRL,PANTALOONS FASHION & RETAIL LTD,08/22/2014,110.05,111.5,109,110,12766,11595PFS,PTC INDIA FINANCIAL SERVICES LTD,08/22/2014,43.85,43.85,42,43.35,5145365,1812502PGEL,PG ELECTROPLAST LTD,08/22/2014,104,105,98,100.9,9361,8380PGHH,P&G HYGIENE & HEALTH CARE,08/22/2014,5467.95,5468,5250,5279.15,2800,1491PGIL,PEARL GLOBAL INDUSTRIES LTD,08/22/2014,185,185,180.05,182.95,1482,1233PHILIPCARB,PHILIPS CARBON BLACK LTD.,08/22/2014,92.4,97.5,92.35,96.1,463825,162223PHOENIXLL,PHOENIX LAMPS LTD,08/22/2014,122.9,127.45,120.25,125.85,31380,20289PHOENIXLTD,THE PHOENIX MILLS LIMITED,08/22/2014,336.95,340,332.25,334.6,5636,3609PIDILITIND,PIDILITE INDUSTRIES LTD,08/22/2014,380.9,391.9,378.1,385.95,511665,265185PIIND,PI INDUSTRIES LTD,08/22/2014,434.8,444.9,430,439.35,156825,89278PILANIINV,PILANI INVESTMENT AND INDUSTRIES CORPORATION LTD,08/22/2014,1490,1490,1460,1490,59,59PILIND,PEACOCK INDUSTRIES LTD,08/22/2014,8.85,8.9,8.65,8.9,2744,2735PIONDIST,PIONEER DISTILLERIES LTD,08/22/2014,52.55,56,52.55,56,101,101PIONEEREMB,PIONEER EMBROIDERIES LIMITED,08/22/2014,12.5,12.5,12.25,12.25,22,22PIPAVAVDOC,PIPAVAV DEF & OFFSHR ENG LTD,08/22/2014,48.3,49.7,46.7,48.85,933627,727012PIRPHYTO,PIRAMAL PHYTOCARE LTD,08/22/2014,35.3,35.5,33.05,34.3,7241,5527PITTILAM,PITTI LAMINATIONS LIMITED,08/22/2014,52.9,52.9,50.2,50.7,3115,2732PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,08/22/2014,205.05,206,201.15,201.9,6357,3428PLETHICO,PLETHICO PHARMACE LIMITED,08/22/2014,45.7,46.2,44,44.25,37720,27962PNB,PUNJAB NATIONAL BANK,08/22/2014,969,995.65,969,984.45,1823295,309785PNBGILTS,PNB GILTS LIMITED,08/22/2014,21.9,22.2,21.8,22.05,116203,80723PNC,PRITISH NANDY COMMUNICATI,08/22/2014,13.85,13.85,13.75,13.75,2600,2600POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,08/22/2014,21.15,21.25,19.6,20.2,195254,118492POLARIS,POLARIS SOFTWARE LAB LTD,08/22/2014,227.5,228.5,217.3,220.5,650903,269787POLYMED,POLY MEDICURE LTD,08/22/2014,488.95,495,481,488,7619,2402POLYPLEX,POLYPLEX CORPORATION LTD,08/22/2014,264,265.85,260.05,261.95,166250,96931PONDYOXIDE,PONDY OXIDES & CHEMICALS LTD,08/22/2014,41.1,43,41.1,41.85,20986,14144PONNIERODE,PONNIE SUGARS (ERODE) LTD,08/22/2014,169.25,174.65,169.25,174.65,1163,1158POWERGRID,POWER GRID CORPORATION OF INDIA LIMITED,08/22/2014,136.5,136.9,133.9,134.15,2232840,1297162PPAP,PRECISION PIPES AND PROFILES COMPANY LIMITED,08/22/2014,77.45,77.45,75.55,76.2,1686,1567PRADIP,PRADIP OVERSEAS LTD,08/22/2014,4,4.05,3.85,3.85,146656,113378PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,08/22/2014,8.2,8.3,7.65,7.85,48172,37361PRAJIND,PRAJ INDUSTRIES LTD,08/22/2014,62.1,62.8,61.8,62.4,551671,290395PRAKASH,PRAKASH INDUSTRIES LTD,08/22/2014,78,79.8,73.7,78.85,844752,391220PRAKASHCON,PRAKASH CONSTROWELL LTD,08/22/2014,2.95,3,2.9,2.9,463316,463316PRAKASHSTL,PRAKASH STEELAGE LTD,08/22/2014,114.65,114.65,111.8,112.25,11925,1181PRATIBHA,PRATIBHA INDUSTRIES LIMITED,08/22/2014,55.85,56.8,53.45,53.85,215119,108266PRECOT,PRECOT MILLS LTD,08/22/2014,77.4,77.5,73.05,74.65,2851,2120PRECWIRE,PRECISION WIRES INDIA LTD,08/22/2014,109.65,112,106.4,107.55,7805,5761PREMIER,PREMIER LIMITED,08/22/2014,66.7,68,65.35,66.35,17052,9878PRESSMN,PRESSMAN ADVERTISING LTD,08/22/2014,21.2,23,20.55,21.25,29872,27213PRESTIGE,PRESTIGE ESTATE LTD,08/22/2014,231.15,239,228,236.4,879504,681445PRICOL,PRICOL LIMITED,08/22/2014,44.25,46,44.25,45.1,178127,87434PRIMESECU,PRIME SECURITIES LIMITED,08/22/2014,5.4,5.4,5.4,5.4,28901,28901PRISMCEM,PRISM CEMENTS LTD,08/22/2014,86.15,86.75,84.9,86.05,321030,242465PRITHVI,PRITHVI INFO. SOLN. LTD.,08/22/2014,5.2,5.25,5,5,16560,16560PROVOGE,PROVOGUE (INDIA) LIMITED,08/22/2014,9.35,9.35,9,9.25,61700,46296PROZONECSC,PROZONE CAPITAL SHOPPING CENTRES LTD,08/22/2014,17.55,18.8,17.55,17.95,22958,13700PSB,PUNJAB & SIND BANK,08/22/2014,57.9,59.2,57.9,58.4,170820,85145PSL,PSL LIMITED,08/22/2014,21.9,21.9,20.6,20.8,56343,38367PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED SCHEME,08/22/2014,384.99,395,384.99,391,1898,1477PTC,PTC INDIA LIMITED,08/22/2014,88.25,88.45,85.85,86.35,1703862,524215PTL,PTL ENTERPRISES LIMITED,08/22/2014,44.1,44.4,42.5,43,36104,33099PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION LIMITED,08/22/2014,91.1,97.05,91.1,95.95,5215,2896PUNJLLOYD,PUNJ LLOYD LTD,08/22/2014,38,38.35,37.25,37.45,489212,265817PURVA,PURAVANKARA PROJECTS LIMITED,08/22/2014,98.1,100,95,95.5,328387,220449PVP,PVP VENTURES LTD,08/22/2014,6.3,6.55,5.9,6.15,331900,218513PVR,PVR LIMITED,08/22/2014,642.5,670,636.4,658.2,145483,119565QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND (ETF),08/22/2014,1306.1,1310,1302.5,1305.3,436,370QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND (ETF),08/22/2014,820,826.15,820,826,65,31QUINTEGRA,QUINTEGRA SOLUTIONS LTD.,08/22/2014,2.1,2.1,2.05,2.05,18736,18736RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,08/22/2014,1.2,1.2,1.2,1.2,4100,4100RADICO,RADICO KHAITAN LTD,08/22/2014,95.4,95.4,93.55,93.9,207923,92501RAIN,RAIN INDUSTRIES LTD,08/22/2014,46.45,46.5,45.25,45.5,1548126,1295317RAINBOWPAP,RAINBOW PAPERS LIMITED,08/22/2014,80.9,80.9,79.5,80,64946,5131RAIREKMOH,RAISAHEB RECKHCHAND MOHOTA SPINNING & WEAVING MILLS LTD,08/22/2014,55,64,55,55.45,44463,8132RAJESHEXPO,RAJESH EXPORTS LTD.,08/22/2014,150.7,157.4,150.45,152.15,225891,67248RAJOIL,RAJ OIL MILLS LTD,08/22/2014,1.9,1.9,1.85,1.85,33854,24167RAJPALAYAM,RAJAPALAYAM MILLS LTD,08/22/2014,307.05,315,305,307.15,1820,1296RAJRAYON,RAJ RAYON LIMITED,08/22/2014,0.4,0.5,0.4,0.45,22496,19996RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,08/22/2014,26.75,27.8,25.8,26.5,53275,39934RAJTV,RAJ TELEVISION NETWORK LIMITED,08/22/2014,127.7,128.9,126.5,128.15,250690,138565RAJVIR,RAJVIR INDUSTRIES LIMITED,08/22/2014,50,50,49.75,49.75,21,21RALLIS,RALLIS INDIA LTD,08/22/2014,222,239.7,220.2,238,1664776,564325RAMANEWS,RAMA NEWSPRI & PAPER LTD,08/22/2014,7.5,7.5,7.05,7.45,15415,13529RAMCOCEM,THE RAMCO CEMENTS LTD,08/22/2014,315,320,309.25,315.35,124749,67862RAMCOIND,RAMCO INDUSTRIES LTD,08/22/2014,67,67.5,64.55,66.6,199706,147461RAMCOSYS,RAMCO SYSTEMS LTD,08/22/2014,425,451.9,425,451.9,16755,16755RAMKY,RAMKY INFRASTRUCTURE LIMITED,08/22/2014,52.65,63.9,52.6,63.9,286962,102673RAMSARUP,RAMSARUP INDUSTRIES LIMITED,08/22/2014,3.2,3.2,3.2,3.2,197,197RANASUG,RANA SUGARS LTD,08/22/2014,3.6,3.85,3.6,3.85,69767,39830RANBAXY,RANBAXY LABS LTD,08/22/2014,628.8,648.8,626,646.5,2748011,556579RANEHOLDIN,RANE HOLDINGS LIMITED,08/22/2014,425,436.6,422.05,431.05,16363,11647RASOYPR,RASOYA PROTEINS LTD,08/22/2014,17.2,17.35,17.15,17.2,3951860,1663286RATNAMANI,RATNAMANI METALS & TUBES LIMITED,08/22/2014,431,431,414.95,422.05,7303,5877RAYMOND,RAYMOND LTD,08/22/2014,425.75,431,423.9,428.15,68873,21808RBL,RANE BRAKE LINING LTD,08/22/2014,265.55,276.6,265.55,276.6,3893,3793RCF,RASHTRIYA CHEMICALS & FER,08/22/2014,57.25,58.7,56.15,56.55,2210659,847685RCOM,RELIANCE COMMUNICATION VENTURES LTD,08/22/2014,123.9,124,121.25,122.55,2482906,478383RECLTD,RURAL ELECTRIFICATION CORPORATION LTD,08/22/2014,286.1,286.3,279.25,280.75,1580848,886248REDINGTON,REDINGTON (INDIA) LIMITED,08/22/2014,101.55,103.4,101,101.55,64023,51178REFEX,REFEX REFRIGERANTS LTD,08/22/2014,6.7,7,6.65,6.95,3866,2461REGENCERAM,REGENCY CERAMICS LTD.,08/22/2014,4.7,4.7,4.7,4.7,2,2REIAGROLTD,REI AGRO LIMITED,08/22/2014,2.85,2.85,2.85,2.85,183415,183415REISIXTEN,REI SIX TEN RETAIL LTD,08/22/2014,0.4,0.4,0.35,0.4,494644,381944RELAXO,RELAXO FOOT LTD,08/22/2014,404,406.5,396.5,400.45,2575,1397RELBANK,RELIANCE MUTUAL FUND -BANKING EXCHANGE TRADED FUND (ETF),08/22/2014,1640,1687,1630,1679.95,165,96RELCAPITAL,RELIANCE CAPITAL LTD,08/22/2014,556,574.75,556,572.7,3050991,652815RELCNX100,R* SHARES CNX 100 FUND - RELIANCE MUTUAL FUND,08/22/2014,76.1,76.1,76.1,76.1,1,1RELCONS,R*SHARES CONSUMPTION FUND - RELIANCE MF,08/22/2014,32,32.15,29.5,29.5,121,120RELDIVOPP,RELIANCE MF - R*SHARES DIVIDEND OPPORTUNITIES FUND - RSDOETF,08/22/2014,19,19,18.56,18.56,285,285RELGOLD,RELIANCE MUTUAL FUND - GOLD EXCHANGE TRADED FUND,08/22/2014,2500,2506.8,2489,2491.1,1458,881RELGRNIFTY,RELIGARE MF - NIFTY ETF,08/22/2014,750,768,738,738,101,87RELIANCE,RELIANCE INDUSTRIES LTD,08/22/2014,1000.1,1007,995.3,998.3,1959327,1091150RELIGARE,RELIGARE ENTERPRISES LIMITED,08/22/2014,325.1,327,313,323.8,157087,100877RELIGAREGO,RELIGARE GOLD EXCHANGE TRADED FUND,08/22/2014,2645.15,2654.95,26