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

NIFTY,S&P CNX Nifty,11/05/2012,5693.05,5709.2,5679.5,5704.2,478566402,0

CNX IT,CNX IT,11/05/2012,6163.95,6176.35,6127.7,6144.2,0,0
CNX Nifty Junior,CNX Nifty Junior,11/05/2012,11077.35,11105.35,11026.3,11064.4,0
,0
S&P CNX Defty,S&P CNX Defty,11/05/2012,3644.95,3660.1,3608.65,3628.85,0,0
BANK Nifty,BANK Nifty,11/05/2012,11449.7,11489.3,11401.3,11475.15,0,0
CNX Midcap,CNX Midcap,11/05/2012,7875.35,7887.95,7827.5,7839.85,0,0
S&P CNX 500,S&P CNX 500,11/05/2012,4507.5,4519.55,4495.6,4511.3,0,0
CNX 100,CNX 100,11/05/2012,5577.7,5593.1,5562.8,5586.1,0,0
Nifty Midcap 50,Nifty Midcap 50,11/05/2012,2225.85,2225.85,2202.1,2208.5,0,0
CNX Realty,CNX Realty,11/05/2012,239.35,240.2,237.2,238.9,0,0
CNX Infra,CNX Infra,11/05/2012,2536.9,2551,2522.25,2531.65,0,0
CNX Energy,CNX Energy,11/05/2012,7797.15,7822.9,7787.45,7807.9,0,0
CNX FMCG,CNX FMCG,11/05/2012,14544.4,14683.4,14512.45,14670.15,0,0
CNX MNC,CNX MNC,11/05/2012,5725.45,5738.75,5713.5,5733.05,0,0
CNX Pharma,CNX Pharma,11/05/2012,5736.5,5796.9,5736.5,5756.5,0,0
CNX PSE,CNX PSE,11/05/2012,2877.2,2893.5,2873.45,2884.6,0,0
CNX PSU Bank,CNX PSU Bank,11/05/2012,3229.75,3237.95,3195.25,3218.85,0,0
CNX Service,CNX Service,11/05/2012,6733.7,6745.15,6704.3,6735.25,0,0
INDIAVIX,INDIA VOLATILITY INDEX,11/05/2012,13.66,14.98,13.49,14.63,0,0
CNX AUTO,CNX AUTO,11/05/2012,4485,4500.3,4436.8,4463.85,0,0
CNX Metal,CNX Metal,11/05/2012,2696.75,2704.05,2675.45,2684.1,0,0
CNX Media,CNX Media,11/05/2012,1559.2,1578.7,1553.9,1572.65,0,0
CNX Smallcap,CNX Smallcap,11/05/2012,3449.2,3457.5,3432.8,3437.75,0,0
CNX 200,CNX 200,11/05/2012,2876.3,2884.35,2867.95,2879.2,0,0
CNX Dividend Oppt,CNX Dividend Oppt,11/05/2012,1633,1637.7,1623.75,1631.05,0,0
CNX Commodities,CNX Commodities,11/05/2012,2448.1,2453.95,2442.2,2449.2,0,0
CNX Consumption,CNX Consumption,11/05/2012,2156.75,2163.5,2148.05,2160,0,0
CNX Finance,CNX Finance,11/05/2012,4724.8,4742.2,4707.65,4738.15,0,0
NSE ADVANCES,NSE ADVANCES,11/05/2012,713,713,713,713,0,0
NSE DECLINES,NSE DECLINES,11/05/2012,811,811,811,811,0,01
New52High,New52High,11/05/2012,22,22,22,22,0,0
New52Low,New52Low,11/05/2012,17,17,17,17,0,0
NiftyPCR,Nifty PCR (OI),11/05/2012,1.11,1.11,1.11,1.11,0,0
SENSEX,BSE SENSEX,11/05/2012,18749.37,18794.63,18683.25,18762.87,0,0
BSE MIDCAP,BSE MIDCAP,11/05/2012,6647.92,6671.43,6622.61,6628.44,0,0
BSE SMLCAP,BSE SMLCAP,11/05/2012,7067.14,7089.43,7049.99,7057.09,0,0
BSE BSE-100,BSE BSE-100,11/05/2012,5704.84,5715.54,5684.31,5707.18,0,0
BSE BSE-200,BSE BSE-200,11/05/2012,2309.23,2314.86,2301.86,2310.09,0,0
BSE BSE-500,BSE BSE-500,11/05/2012,7217.97,7235.85,7196.12,7218.84,0,0
BSE SHARIAH 50,BSE SHARIAH 50,11/05/2012,1226.24,1229.29,1223.7,1226.5,0,0
BSE BSE-GREENEX,BSE BSE-GREENEX,11/05/2012,1547.81,1553.82,1543.05,1549.08,0,0
BSE FMCG,BSE FMCG,11/05/2012,5690.25,5764.27,5684.09,5745.21,0,0
BSE HC,BSE HC,11/05/2012,7727.74,7805.08,7698.41,7743.77,0,0
BSE CD,BSE CD,11/05/2012,7348.59,7463.48,7318.38,7386.21,0,0
BSE BANKEX,BSE BANKEX,11/05/2012,13157.46,13196.09,13097.07,13177.11,0,0
BSE REALTY,BSE REALTY,11/05/2012,1817.98,1820.87,1801.12,1810.59,0,0
BSE PSU,BSE PSU,11/05/2012,7235.1,7256.07,7198.98,7217.45,0,0
BSE OIL&GAS,BSE OIL&GAS,11/05/2012,8345.7,8370.23,8310.34,8350.64,0,0
BSE CG,BSE CG,11/05/2012,11104.85,11177.12,11046.1,11088.94,0,0
BSE TECk,BSE TECk,11/05/2012,3364.08,3374.1,3351.43,3357.8,0,0
BSE IT,BSE IT,11/05/2012,5793.62,5809.9,5768.19,5779.77,0,0
BSE AUTO,BSE AUTO,11/05/2012,10686.2,10718.18,10573.47,10639.77,0,0
BSE METAL,BSE METAL,11/05/2012,10288.34,10308.6,10224.96,10265.8,0,0
BSE POWER,BSE POWER,11/05/2012,1984.71,1989.55,1971.7,1977.47,0,0
20MICRONS,20 MICRONS LTD,11/05/2012,150,170.9,150,163.9,4066100,522882
3IINFOTECH,3I INFOTECH LIMITED,11/05/2012,8.25,8.25,7.7,7.7,673577,673577
3MINDIA,3M INDIA LIMITED,11/05/2012,3889,3890,3814.15,3847.2,240,193
A2ZMES,A2Z MAINTENANCE & ENGINEERING SERVICES LTD,11/05/2012,60.15,61.55,59.85,6

0.5,210975,82929
AANJANEYA,AANJANEYA LIFECARE LTD,11/05/2012,650,654,637,641.65,34986,14580
AARTIDRUGS,AARTI DRUGS LTD.,11/05/2012,198.35,199,188,190.5,31398,10729
AARTIIND,AARTI INDUSTRIES LTD,11/05/2012,91.5,94.35,90.25,93.3,45073,24891
AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,11/05/2012,63.4,64.75,61.15,63,22065,1
1965
ABAN,ABAN OFFSHORE LTD,11/05/2012,439.8,443.3,435.25,437.65,184177,37796
ABB,ABB LTD.,11/05/2012,718.1,729,715,721.95,44251,15259
ABBOTINDIA,ABBOTT INDIA LTD,11/05/2012,1450.95,1472.95,1407,1429.3,2050,1283
ABCIL,ADITYA BIRLA CHEMICALS (INDIA) LTD,11/05/2012,91.1,93.95,91.1,91.85,4104,2
600
ABGSHIP,ABG SHIPYARD LIMITED,11/05/2012,372,375.05,371.2,373.55,43654,28475
ABHISHEK,ABHISHEK CORPORATION LTD,11/05/2012,6.95,6.95,6.55,6.9,2401,1551
ABIRLANUVO,ADITYA BIRLA NUVO LIMITED,11/05/2012,906.05,922.15,906.05,920.8,87484
,50103
ACC,ASSOCIATED CEMENT CO LTD,11/05/2012,1409,1440,1402.5,1436.55,287398,89797
ACCELYA,ACCELYA KALE SOLUTIONS LTD,11/05/2012,214,232.9,214,221.55,8138,8138
ACE,ACTION CONSTRUCTION EQUIPMENT LIMITED,11/05/2012,24.45,26.85,24.05,26.85,140
244,106019
ACROPETAL,ACROPETAL TECHNOLOGIES LTD,11/05/2012,13.2,13.3,13,13.1,125788,81899
ADANIENT,ADANI ENTERPRISES LIMITED,11/05/2012,225.2,228.3,221.3,224.3,1291976,46
4015
ADANIPORTS,ADANI PORT & SEZ LTD,11/05/2012,127,130.6,127,127.45,1196272,721532
ADANIPOWER,ADANI POWER LTD,11/05/2012,49.25,49.85,48.55,48.75,722421,260422
ADFFOODS,ADF FOODS LTD,11/05/2012,59.75,63.05,59.1,62.4,50577,20490
ADHUNIK,ADHUNIK METALIKS LTD.,11/05/2012,31.95,31.95,30.6,30.75,27475,15833
ADORWELD,ADOR WELDING LIMITED,11/05/2012,136.1,138.75,136,136.1,1035,744
ADSL,ALLIED DIGITAL SERVICES LIMITED,11/05/2012,22.5,22.7,22,22.25,36790,22117
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA) LIMITED,11/05/2012,27.5,27.5,26.5,27.
1,220,220
ADVANTA,ADVANTA INDIA LIMITED,11/05/2012,820,829,816,823.3,10143,1914
AEGISCHEM,AEGIS LOGISTICS LIMITED,11/05/2012,173.8,177.9,170,171.7,35846,9605
AFL,ACCEL FRONTLINE LIMITED,11/05/2012,32.25,32.65,31.5,31.6,16601,1431
AFTEK,AFTEK LIMITED,11/05/2012,7.65,7.75,7.6,7.7,67381,35088
AGCNET,AGC NETWORKS LTD,11/05/2012,400,400,382,389.55,17513,11268
AGRODUTCH,AGRO DUTCH INDUSTRIES LIMITED,11/05/2012,3.6,3.85,3.6,3.65,8449,7425
AHLEAST,ASIAN HOTELS (EAST) LTD,11/05/2012,224,228,224,228,108,108
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,11/05/2012,42.9,42.9,39.8,40.9,948,726
AHLWEST,ASIAN HOTELS (WEST) LTD,11/05/2012,134.9,134.9,134,134,2,1
AHMEDFORGE,AHMEDNAGAR FORGINGS LTD,11/05/2012,128.5,130.95,127.5,130.2,5347,4265
AIAENG,AIA ENGINEERING LIMITED,11/05/2012,381.5,389,375,376.5,1097,887
AICHAMP,AI CHAMPDANY INDUSTRIES LIMITED,11/05/2012,18.75,18.75,17.1,18.4,22,22
AIL,ALSTOM INDIA LTD,11/05/2012,408.55,419.8,408.55,417.6,19133,11115
AJANTPHARM,AJANTA PHARMA LIMITED,11/05/2012,389.1,393.6,383.3,385.3,14847,7290
AJMERA,AJMERA REALTY & INFRA INDIA LTD,11/05/2012,114.5,117.85,114.45,117.5,3990
,3990
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,11/05/2012,14.05,14.5,14,14.15,34783,23997
AKZOINDIA,AKZO NOBEL INDIA LTD,11/05/2012,955.25,959,936.05,947.55,3486,1757
ALBK,ALLAHABAD BANK,11/05/2012,137.7,138,127.9,134.6,10895299,3388310
ALCHEM,ALCHEMIST LTD,11/05/2012,51.75,52.55,51.75,52.1,3116,2513
ALEMBICLTD,ALEMBIC LIMITED,11/05/2012,15.9,15.9,15.4,15.5,23439,16430
ALICON,ALICON CASTALLOY LTD,11/05/2012,73.05,74,71.8,73,2684,2260
ALKALI,ALKALI METALS LTD,11/05/2012,26.6,27.7,26.5,27.3,6216,4386
ALKYLAMINE,ALKYL AMINES CHEMICALS LIMITED,11/05/2012,143,160,139,148.95,504,183
ALLCARGO,ALLCARGO GLOBAL LOGISTICS LIMITED,11/05/2012,132.7,135,130.05,130.05,63
27,3576
ALLSEC,ALLSEC TECHNOLOGIES LTD,11/05/2012,41,42.5,40.8,42.5,17282,14446
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,11/05/2012,8.5,8.5,7.85,7.95,993,300
ALOKTEXT,ALOK INDUSTRIES LTD,11/05/2012,12.3,12.3,11.85,11.95,3745060,1935062
ALPA,ALPA LABORATORIES LIMITED,11/05/2012,10,10.25,9.85,10,1630,1028

ALPINEHOU,ALPINE HOUSING DEVELOPMENT CORPORATION LTD,11/05/2012,22.5,22.5,22.5,2

2.5,1,1
ALPSINDUS,ALPS INDUSTRIES LTD.,11/05/2012,1.85,1.9,1.85,1.9,1896,1596
ALSTOMT&D,ALSTOM T&D INDIA LTD,11/05/2012,201,206.4,201,202.3,12667,7793
AMAR,AMAR REMEDIES LTD.,11/05/2012,38.2,38.75,37.55,37.85,46954,33712
AMARAJABAT,AMARA RAJA BATTERIES LTD,11/05/2012,227.05,230.4,220.1,222.7,291717,1
47733
AMARJOTHI,AMARJOTHI SPINNING MILLS LTD,11/05/2012,45,45,45,45,10,10
AMBIKCO,AMBIKA COTTON MILLS LTD,11/05/2012,195.05,205,195.05,202.3,8298,5609
AMBUJACEM,AMBUJA CEMENTS LTD,11/05/2012,206.7,210.85,205.6,210.05,1253917,449546
AMDIND,AMD INDUSTRIES LIMITED,11/05/2012,15.4,15.6,15,15.25,4645,4644
AMLSTEEL,AML STEEL LTD,11/05/2012,8.4,8.4,8.2,8.2,1030,1030
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,11/05/2012,160,160.55,156.1,157.85,60635,1
7261
AMTEKAUTO,AMTEK AUTO LTD.,11/05/2012,71.9,72.9,71.65,72.15,246176,179523
AMTEKINDIA,AMTEK INDIA LIMITED,11/05/2012,96,96.7,95.25,95.75,187809,23450
AMTL,ADVANCE METERING TECHNOLOGY LTD,11/05/2012,20,20,19.1,19.1,130,130
ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,11/05/2012,79.8,81.7,78.6,79.15,992758,497
556
ANDHRABANK,ANDHRA BANK,11/05/2012,107.9,107.9,101.55,102.7,1192366,483907
ANDHRACEMT,ANDHRA CEMENTS LTD,11/05/2012,9,9.4,9,9.15,2659,2659
ANDHRSUGAR,ANDHRA SUGARS LTD,11/05/2012,151.25,153.9,146,147.15,20089,15333
ANGIND,ANG INDUSTRIES LTD,11/05/2012,12.6,13.75,12.6,13.35,3,1
ANIKINDS,ANIK INDUSTRIES LTD,11/05/2012,34.5,34.65,33.1,33.25,53453,29387
ANKURDRUGS,ANKUR DRUGS AND PHARMA LIMITED,11/05/2012,14.4,14.4,14,14.25,16253,16
253
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE LIMITED,11/05/2012,30.15,30.4,29.75,3
0.05,126517,77762
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION LIMITED,11/05/2012,49,50,47,49.2,1199,76
2
ANTGRAPHIC,ANTARCTICA LTD,11/05/2012,0.3,0.35,0.3,0.35,48972,46753
APARINDS,APAR INDUSTRIES LTD.,11/05/2012,178,178,170,172.65,3269,2464
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,11/05/2012,212.1,217.95,212,215.8,9213,6038
APLAB,APLAB LTD,11/05/2012,25,25,23.7,24.3,1260,500
APLAPOLLO,APL APOLLO TUBES LTD,11/05/2012,157.15,159.15,153.5,155.3,1956,996
APLLTD,ALEMBIC PHARMA LTD,11/05/2012,68.3,68.3,67.2,67.85,52483,39511
APOLLOHOSP,APOLLO HOSPITALS ENTER. L,11/05/2012,769.4,813,768.35,783.05,129461,3
0990
APOLLOTYRE,APOLLO TYRES LTD,11/05/2012,86,86.45,84.1,84.6,3970556,1290524
APPAPER,AP PAPER MILLS LTD,11/05/2012,302.55,312,300.1,305.7,99637,26266
APTECHT,APTECH LIMITED,11/05/2012,67.4,67.75,66.4,66.6,115002,64570
AQUA,AQUA LOGISTICS LTD,11/05/2012,9.35,9.6,9.2,9.25,65965,53563
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,11/05/2012,9.3,9.3,8.9,9.25,1820,1244
ARCHIES,ARCHIES LTD,11/05/2012,26.85,27.75,26.2,27.15,335611,170603
ARIES,ARIES AGRO LIMITED,11/05/2012,67,67.9,64.55,65.5,15088,13363
AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,11/05/2012,33.8,34.95,33.8,33.9,728,52
5
ARSHIYA,ARSHIYA INTERNATIONAL LTD,11/05/2012,126,127.45,123.45,124.8,90320,58383
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS LIMITED,11/05/2012,46,47.4,45.1,46.6,5628
9,56289
ARVIND,ARVIND LTD,11/05/2012,84.35,84.85,81.8,82.35,920276,234725
ARVINDREM,ARVIND REMEDIES LTD,11/05/2012,31.5,32.2,31.3,32,40953,22441
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,11/05/2012,64.95,66.4,63.55,63.6,6526,3820
ASAHISONG,ASAHI SONGWON COLOR LTD,11/05/2012,91.95,91.95,88.15,88.4,965,735
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES LIMITED,11/05/2012,44.9,45,44.05,44.3,3
69,310
ASHAPURMIN,ASHAPURA MINECHEM LTD,11/05/2012,39.4,40.55,38.5,40.5,173610,173610
ASHCONIUL,ASHCO NIULAB IND LTD,11/05/2012,1.15,1.15,1.15,1.15,26,26
ASHIANA,ASHIANA HOUSING LTD,11/05/2012,171.65,184.7,171.65,176,2507,1769
ASHIMASYN,ASHIMA LIMITED,11/05/2012,4.8,4.95,4.8,4.8,5501,5501

ASHOKA,ASHOKA BUILDCON LTD,11/05/2012,218,219.95,214,215.25,578,374

ASHOKLEY,ASHOK LEYLAND LTD,11/05/2012,24,24.35,23.9,24.05,4191457,1841168
ASIANHOTNR,ASIAN HOTELS LTD,11/05/2012,195,195,190,194.2,684,81
ASIANPAINT,ASIAN PAINTS LIMITED,11/05/2012,3893,3970,3881.2,3957,49221,23847
ASIANTILES,ASIAN GRANITO INDIA LIMITED,11/05/2012,43.8,45.95,42.5,43.45,937,927
ASIL,AMIT SPINNING INDUSTRIES LIMITED,11/05/2012,1.25,1.25,1.25,1.25,1005,1005
ASSAMCO,ASSAM COMPANY LIMITED,11/05/2012,6,6.5,5.85,6.3,531827,210867
ASTEC,ASTEC LIFESCIENCES LTD,11/05/2012,34.75,35.2,34.75,35,2350,2350
ASTRAL,ASTRAL POLY TECHNIK LIMITED,11/05/2012,349.75,351.8,335.95,344.65,5703,40
01
ASTRAMICRO,ASTRA MICROWAVE LTD,11/05/2012,39,39.55,38.5,38.95,56204,44648
ASTRAZEN,ASTRAZENECA PHARMA INDIA LIMITED,11/05/2012,1566.05,1579,1543.25,1555.1
,4041,1271
ATFL,AGRO TECH FOODS LIMITED,11/05/2012,415.05,427,415,422.9,8824,8160
ATLANTA,ATLANTA LIMITED,11/05/2012,38,39.25,38,38.55,84495,45809
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,11/05/2012,406.05,411.7,401.1,403.05,14527,
3135
ATNINTER,ATN INTERNATIONAL LIMITED,11/05/2012,0.55,0.6,0.55,0.55,58050,58050
ATUL,ATUL LTD,11/05/2012,418.2,425.5,411.3,414.8,57047,15559
AURIONPRO,AURIONPRO SOLUTIONS LIMITED,11/05/2012,114.7,114.7,112.4,112.5,149,93
AUROPHARMA,AUROBINDO PHARMA LTD,11/05/2012,170.7,172.9,168.2,169.85,1347254,4445
96
AUSTRAL,AUSTRAL COKE & PROJECTS LTD,11/05/2012,1.1,1.15,1.1,1.15,120435,120435
AUTOAXLES,AUTOMATIVE AXLES LTD,11/05/2012,387.8,387.8,370.05,374.9,77,53
AUTOIND,AUTOLINE INDUSTRIES LIMITED,11/05/2012,172.35,173.9,168.4,169.7,60613,31
370
AUTOLITIND,AUTOLITE (INDIA) LTD,11/05/2012,17.1,17.1,17.1,17.1,10,10
AVANTI,AVANTI FEEDS LTD,11/05/2012,161.05,162,158,160.6,2142,1687
AVTNPL,AVT NATURAL PRODUCTS LIMITED,11/05/2012,37.25,37.85,36.6,37.3,23735,16770
AXIS-IT&T,AXIS-IT&T LIMITED,11/05/2012,75.1,80.45,75.1,79,3292,2303
AXISBANK,AXIS BANK LTD,11/05/2012,1214.4,1218.75,1200.5,1214.25,940076,268045
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,11/05/2012,2997,2997,2973,2985.55,1078
,599
BAGFILMS,B.A.G. FILMS LIMITED,11/05/2012,4,4.1,3.95,4,26707,14121
BAJAJ-AUTO,BAJAJ AUTO LTD,11/05/2012,1888,1898,1843.05,1858.6,374144,230806
BAJAJCORP,BAJAJ CORP LTD,11/05/2012,185.55,189.8,185.5,186.7,29870,12772
BAJAJELEC,BAJAJ ELECTRICALS LIMITED,11/05/2012,195.75,199.95,193.6,194.05,35789,
21827
BAJAJFINSV,BAJAJ FINSERVE LTD,11/05/2012,857.7,862,849.5,855.6,47609,28227
BAJAJHIND,BAJAJ HINDUSTAN LTD,11/05/2012,29.7,29.95,29.25,29.45,557375,249325
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT LTD,11/05/2012,851,876.7,850.25,869.3,877
85,71593
BAJFINANCE,BAJAJ FINANCE LTD,11/05/2012,1291,1294.55,1235,1261.65,9941,6703
BALAJITELE,BALAJI TELEFILMS LIMITED.,11/05/2012,48.65,49.75,47.55,48,160766,8249
1
BALAMINES,BALAJI AMINES LIMITED,11/05/2012,56.3,57.45,55.5,56,11265,7863
BALKRISIND,BALKRISHNA INDUSTRIES LIMITED,11/05/2012,265.05,265.05,258.1,260.35,1
1613,9516
BALLARPUR,BALLARPUR INDUSTRIES LTD,11/05/2012,22.75,22.95,22.25,22.45,205541,150
913
BALMLAWRIE,BALMER LAWRIE & CO LTD,11/05/2012,632.6,654.75,632.6,639.5,2741,1981
BALPHARMA,BAL PHARMA LIMITED,11/05/2012,21.9,22.75,21.25,22.3,3138,2537
BALRAMCHIN,BALRAMPUR CHINI MILLS LTD,11/05/2012,64.1,65.95,64.1,65.25,678913,313
716
BANARISUG,BANNARI AMMAN SUGARS LTD,11/05/2012,940,940,915,921.95,274,220
BANCOINDIA,BANCO PRODUCTS (INDIA) LIMITED,11/05/2012,63,65.35,62.1,64.7,7512,638
0
BANG,BANG OVERSEAS LTD,11/05/2012,18.75,18.75,18.25,18.45,177,135
BANKBARODA,BANK OF BARODA,11/05/2012,743,749.45,740.35,744.8,276742,129455
BANKBEES,BENCHMARK BANKBEES,11/05/2012,1173.99,1173.99,1149.9,1159.53,2166,1568

BANKINDIA,BANK OF INDIA,11/05/2012,282.05,284.9,276.1,279.4,590790,188770
BANSWRAS,BANSWARA SYNTEX LIMITED,11/05/2012,70,70.9,69.5,70.35,2219,1917
BARTRONICS,BARTRONICS INDIA LIMITED,11/05/2012,24.05,24.5,23.8,24.1,46877,32081
BASF,BASF INDIA LTD,11/05/2012,675,686.35,672.15,673.75,13494,7358
BASML,BANNARI AM SPIN MILL LTD.,11/05/2012,86.25,90.5,86.25,90.5,1026,1026
BATAINDIA,BATA INDIA LTD,11/05/2012,864.85,875.25,855.55,861.4,250219,91977
BAYERCROP,BAYER CROPSCIENCE LTD,11/05/2012,1143,1164.65,1137.25,1149.4,18694,166
44
BBL,BHARAT BIJLEE LTD,11/05/2012,551,555.8,548,550.3,3924,3437
BBTC,BOMBAY BURMAH TRADING CORP. LTD,11/05/2012,572.95,602.9,519.3,577.35,11896,
6438
BEARDSELL,BEARDSELL LTD,11/05/2012,51.8,51.8,51.8,51.8,9,9
BECREL,BEST & CROMPTON ENGG LTD,11/05/2012,5.7,5.7,5.7,5.7,500,500
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,11/05/2012,11.65,12.1,11.2,11.65,14729,7676
BEL,BHARAT ELECTRONICS LTD,11/05/2012,1212,1228.85,1197.4,1199.9,90657,87750
BEML,BHARAT EARTH MOVERS LTD,11/05/2012,296,299,292,292.8,34792,17793
BEPL,BHANSALI ENG. POLYMERS LT,11/05/2012,15,15.95,15,15.95,8715,8411
BERGEPAINT,BERGER PAINTS (I) LTD,11/05/2012,141.25,141.25,138.5,139.45,76003,395
44
BFINVEST,BF INVESTMENT LTD,11/05/2012,39.85,39.85,38.8,39.4,5788,5725
BFUTILITIE,BF UTILITIES LIMITED,11/05/2012,354.9,358.2,350.1,351.65,121665,30157
BGLOBAL,BHARATIYA GLOBAL INFO LTD,11/05/2012,6.7,6.8,6.35,6.8,6925,4520
BGRENERGY,BGR ENERGY SYSTEMS LIMITED,11/05/2012,266.45,269,265.25,266.65,135550,
61636
BHAGWATIHO,BHAGWATI BANQUETS AND HOTELS LIMITED,11/05/2012,68,70.95,66.5,70.4,21
81,1468
BHAGYNAGAR,BHAGYANAGAR INDIA LIMITED,11/05/2012,14,14.25,13.8,14.2,3932,3368
BHARATFORG,BHARAT FORGE CO LTD,11/05/2012,270.05,271,265,265.95,275219,136085
BHARATGEAR,BHARAT GEARS LTD,11/05/2012,62,62,56.95,57,3146,1826
BHARATRAS,BHARAT RASAYAN LTD,11/05/2012,155.05,159.45,150.9,157.9,1277,1025
BHARTIARTL,BHARTI AIRTEL LTD,11/05/2012,275.5,277.5,271.05,273.5,1356042,621914
BHARTISHIP,BHARATI SHIPYARD LTD.,11/05/2012,70.3,70.3,69.05,69.3,40985,17992
BHEL,BHEL,11/05/2012,228.3,232.9,228.3,230.65,2247545,638992
BHUSANSTL,BHUSHAN STEELS & STRIPS LTD,11/05/2012,498.85,498.95,489.9,491.2,68035
,10960
BIL,BHARTIYA INTERNATIONAL LIMITED,11/05/2012,117.25,122.55,111.25,122.55,244092
,96454
BILENERGY,BIL ENERGY SYSTEMS LTD,11/05/2012,88.3,88.3,79.95,80,7890,4646
BILPOWER,BILPOWER LIMITED,11/05/2012,21.6,22.1,20.5,21.95,177440,74423
BIMETAL,BIMETAL BEARINGS LTD,11/05/2012,250,254.85,250,253.05,492,263
BINANIIND,BINANI INDUSTRIES LIMITED,11/05/2012,123.15,125.7,120,121.05,12413,711
0
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,11/05/2012,30.6,31.1,30.3,30.55,66853,32854
BIOCON,BIOCON LIMITED.,11/05/2012,275,280.95,274,277.1,426649,111715
BIRLACORPN,BIRLA CORPORATION LTD,11/05/2012,270.95,276.65,269,270.3,8241,4086
BIRLACOT,BIRLA COTSYN (INDIA) LTD,11/05/2012,0.25,0.25,0.2,0.2,225167,225167
BIRLAERIC,BIRLA ERICSON LTD,11/05/2012,14,14.85,14,14.85,163914,127519
BIRLAMONEY,ADITYA BIRLA MONEY LTD,11/05/2012,18.2,18.7,18,18.45,13322,13322
BIRLAPOWER,BIRLA POWER SOLUTIONS LIMITED,11/05/2012,0.45,0.45,0.35,0.35,766194,7
66194
BLBLIMITED,BLB LIMITED,11/05/2012,3.45,3.45,3.3,3.45,476,476
BLISSGVS,BLISS GVS PHARMA LTD,11/05/2012,41.35,42.55,41.35,41.85,32285,24734
BLKASHYAP,B.L.KASHYAP & SON LTD,11/05/2012,9.9,10,9.6,9.85,28852,19501
BLUECHIP,BLUE CHIP INDIA LTD,11/05/2012,0.8,0.8,0.7,0.7,19768,17334
BLUEDART,BLUE DART EXPRESS LTD,11/05/2012,1700,1723.65,1680,1687.75,666,475
BLUESTARCO,BLUE STAR LIMITED,11/05/2012,201.1,204,195.2,196.95,42499,25734
BLUESTINFO,BLUE STAR INFOTECH,11/05/2012,65,68,64.5,67.7,2890,2107
BOC,BOC INDIA LIMITED,11/05/2012,410,416,403,404.45,13114,7317
BOMDYEING,BOMBAY DYEING & MFG. CO L,11/05/2012,111.6,113.35,107,110.85,314357,11
9740

BOSCHLTD,BOSCH LTD,11/05/2012,8926.5,8934.95,8888,8922.5,3207,2729
BPCL,BHARAT PETROLEUM CORP LT,11/05/2012,339.5,340.95,337.2,339.8,463093,289602
BPL,BPL LIMITED,11/05/2012,22.75,23.35,22.2,22.5,119263,58853
BRANDHOUSE,BRANDHOUSE RETAILS LTD,11/05/2012,13.35,13.85,13.25,13.35,43405,23427
BRFL,BOMBAY RAYON FASHIONS LTD,11/05/2012,261,262.65,260.1,262.65,155,152
BRIGADE,BRIGADE ENTERPRISES LIMITED,11/05/2012,70.4,70.85,67.3,68,173503,57680
BRITANNIA,BRITANNIA INDUSTRIES LTD,11/05/2012,475.1,477.9,470.4,472.55,46097,376
88
BROADCAST,BROADCAST INITIATIVES LIMITED,11/05/2012,7.2,7.6,7.1,7.3,3247,1942
BROOKS,BROOKS LAB LTD,11/05/2012,17.05,17.5,17.05,17.4,21829,19289
BSELINFRA,BSEL INFRASTRUCTURE REALTY LIMITED,11/05/2012,3.55,3.55,3.05,3.05,8238
,4612
BSL,BSL LTD,11/05/2012,15.65,16.55,15.6,15.65,1409,162
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,11/05/2012,3079,3085,3039,3055.65,72
,42
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,11/05/2012,52.8,52.8,52.8,52.8,10,10
BSTRANSCOM,BS TRANSCOMM LTD,11/05/2012,195,197.65,190.2,191.85,66797,3798
BURNPUR,BURNPUR CEMENT LIMITED,11/05/2012,9.6,10.1,9.6,9.9,39212,39212
BVCL,BARAK VALLEY CEMENTS LIMITED,11/05/2012,10.25,10.3,9.65,9.65,2301,2301
CADILAHC,CADILA HEALTHCARE LIMITED,11/05/2012,876.95,908,866.55,889.65,168166,11
1076
CAIRN,CAIRN INDIA LIMITED,11/05/2012,331,331.8,328.95,330.15,1556685,1195558
CALSOFT,CALIFORNIA SOFTWARE CO LT,11/05/2012,12.8,12.85,12.6,12.85,571,571
CANBK,CANARA BANK,11/05/2012,425,427.9,414.1,418.25,790147,324491
CANDC,C & C CONSTRUCTIONS LIMITED,11/05/2012,66.9,66.95,63.85,64.2,16841,4997
CANFINHOME,CAN FIN HOMES LTD,11/05/2012,124.85,128.9,123.55,125.3,73039,27809
CANTABIL,CANTABIL RETAIL LTD,11/05/2012,19.15,19.25,18.6,18.95,4139,4010
CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,11/05/2012,150.8,154.7,150.5,151.05,9662,45
40
CAREERP,CAREER POINT LTD,11/05/2012,156.2,165.7,156.2,163.75,10303,7256
CASTROL,CASTROL INDIA LIMITED,11/05/2012,306.75,306.75,300.5,302.1,96916,68513
CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM LIMITED,11/05/2012,13,13,12.85,13,5723
,4986
CCL,CCL PRODUCTS (I) LTD,11/05/2012,296.05,297.45,290,293.3,19777,17841
CEATLTD,CEAT LTD,11/05/2012,115.05,118.2,108.4,109.85,931373,257113
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO LTD,11/05/2012,98.15,101.2,97.55,
98,117067,42709
CELEBRITY,CELEBRITY FASHIONS LTD,11/05/2012,4.4,4.8,4.3,4.45,1608,1353
CELESTIAL,CELESTIAL LABS LIMITED,11/05/2012,16.45,17.4,15.8,16.85,73385,40300
CENTENKA,CENTURY ENKA LTD,11/05/2012,130.05,131.4,127,127.2,14071,10416
CENTEXT,CENTURY EXTRUSIONS LTD,11/05/2012,2.15,2.15,2,2,9704,8200
CENTRALBK,CENTRAL BANK OF INDIA,11/05/2012,71.75,71.75,69.7,70.1,513825,274408
CENTUM,SOLECTRON CENTUM ELECTRONICS LIMITED,11/05/2012,68.15,71,68.15,69.4,392,4
4
CENTURYPLY,CENTURY PLYBOARDS (INDIA) LIMITED,11/05/2012,60.5,61.6,59.95,60,6475,
5315
CENTURYTEX,CENTURY TEXTILES LTD,11/05/2012,397.05,405.7,396.25,399.35,810621,165
485
CERA,CERA SANITARYWARE LIMITED,11/05/2012,373.65,383,372,376.6,18618,12417
CESC,CESC LTD,11/05/2012,286.7,290.3,279.25,280.7,470171,209018
CHAMBLFERT,CHAMBAL FERTILIZERS LTD,11/05/2012,68.5,68.7,67.15,67.6,850150,268702
CHEMFALKAL,CHEMFAB ALKALIS LIMITED,11/05/2012,63,63,60,61.2,3359,2313
CHENNPETRO,CHENNAI PETROLEUM CORPORATION LIMITED,11/05/2012,132.1,134.9,131.4,13
3.4,125806,105155
CHESLINTEX,CHESLIND TEXTILES LTD,11/05/2012,8.15,8.4,8.15,8.4,231,231
CHETTINAD,CHETTINAD CEMENT CORPORATION LTD,11/05/2012,811,820,805.3,810.2,1184,1
175
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY LTD,11/05/2012,226.05,232,
226.05,228.25,17345,14359
CHROMATIC,CHROMATIC INDIA LTD,11/05/2012,92.25,92.8,89.6,90.05,131096,78098

CILNOVA,CIL NOVA PETROCHEMICALS LTD,11/05/2012,18,18,18,18,670,670

CIMMCO,CIMMCO BIRLA LTD,11/05/2012,50.2,50.25,50.2,50.25,38,22
CINEMAXIN,CINEMAX INDIA LIMITED,11/05/2012,107.2,119.75,102.6,117.75,1769977,316
348
CINEPRO,CINEMAX INDIA LTD,11/05/2012,13.6,15.35,13.6,14.2,212651,87150
CINEVISTA,CINEVISTAAS LTD,11/05/2012,4,4.2,4,4,1725,1725
CIPLA,CIPLA LTD,11/05/2012,379.4,386,377.2,380.2,3798873,1707310
CLASSIC,CLASSIC DIAMONDS (INDIA) LIMITED,11/05/2012,3.9,4.3,3.9,4.3,1806,1806
CLNINDIA,CLARIANT CHEMICALS (INDIA,11/05/2012,630.1,638,621.25,624.1,9641,6867
CLUTCHAUTO,CLUTCH AUTO LIMITED,11/05/2012,22.55,22.9,22.35,22.7,1894,1493
CMAHENDRA,C.MAHENDRA EXPORTS LTD,11/05/2012,99.85,101.7,92,92.85,43249,27048
CMC,CMC LTD,11/05/2012,1155.1,1159.1,1137.75,1144.8,6851,4991
COALINDIA,COAL INDIA LTD,11/05/2012,349.35,355,349.3,352.95,1271314,831316
COLPAL,COLGATE PALMOLIVE (I) LTD,11/05/2012,1289.95,1310,1271,1302.65,92666,4299
1
COMPUSOFT,COMPUCOM SOFTWARE LTD,11/05/2012,11.55,12,11.55,11.8,1682,1532
CONCOR,CONTAINER CORPORATION OF INDIA LIMITED,11/05/2012,1022,1026.95,1008,1015,
24665,19736
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,11/05/2012,44.05,45.8,44.05,45.3,2279,2100
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,11/05/2012,23.65,24.7,23.5,24.05,3651,3559
COREEDUTEC,CORE EDUCATION & TECHNOLOGIES LTD,11/05/2012,310.05,312.9,305.45,312.
25,100088,70858
COROENGG,COROMANDEL ENGINEERING COMPANY LTD,11/05/2012,149.9,150.1,149.9,150.1,9
59,959
COROMANDEL,COROMANDEL INTERNATIONAL LTD,11/05/2012,280,282.45,276.15,281.1,28852
,16889
CORPBANK,CORPORATION BANK,11/05/2012,401.95,405.7,391.85,394.3,65861,34459
COSMOFILMS,COSMO FILMS LTD,11/05/2012,86.6,88.25,86,86.4,9471,3069
COUNCODOS,COUNTRY CONDO'S LTD,11/05/2012,1.45,1.45,1.4,1.4,8200,4804
COX&KINGS,COX & KINDS (I) LTD,11/05/2012,145.2,151,144.95,149.85,1150635,415377
CREATIVEYE,CREATIVE EYE LIMITED,11/05/2012,5.15,5.4,5.15,5.4,880,880
CRESTANI,CREST ANIMATION STUDIOS LIMITED,11/05/2012,22.3,22.3,19.8,20.05,109521,
77899
CREWBOS,CREW B.O.S. PRODUCTS LIMITED,11/05/2012,24.85,28.55,24.6,27.1,757032,260
168
CRISIL,CRISIL LIMITED,11/05/2012,933,940,910.1,934.15,19452,17959
CRMFGETF,CANARA ROBECO MUTUAL FUND - GOLD ETF,11/05/2012,3061,3061,3061,3061,400
,400
CROMPGREAV,CROMPTON GREAVES LTD,11/05/2012,117.7,118.8,109.25,112.55,17097191,59
12977
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES LIMITED,11/05/2012,7.4,7.4,7,7.35,521,521
CUB,CITY UNION BANK LTD,11/05/2012,62,62,58.25,58.75,1442612,1062089
CUBEXTUB,CUBEX TUBINGS LTD,11/05/2012,7.3,7.6,7.3,7.6,478,478
CUMMINSIND,CUMMINS INDIA LTD,11/05/2012,487.45,487.65,475,483.5,58492,38684
CURATECH,CURA TECHNOLOGIES LTD,11/05/2012,30.15,30.15,30.1,30.1,150,150
CYBERMEDIA,CYBER MEDIA (INDIA) LIMITED,11/05/2012,10.75,11.1,10.75,11.1,334000,3
34000
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE LTD.,11/05/2012,13.05,13.75,13.05,13.55
,429,426
DAAWAT,L. T. OVERSEAS LIMITED,11/05/2012,63.2,64.65,61.7,63.35,34266,19746
DABUR,DABUR INDIA LTD,11/05/2012,125,127.75,125,127.3,1422545,898145
DALMIABEL,DALMIA BHARAT ENTERPRISES LTD,11/05/2012,155.1,159.5,151.15,152,3119,2
765
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES LTD,11/05/2012,20.4,20.4,19.85,19.9
,2990,2990
DATAMATICS,DATAMATICS TECHNO LTD,11/05/2012,31.65,31.8,31.1,31.4,3501,2909
DBCORP,D. B. CORP LTD,11/05/2012,211,224.4,211,217.15,7194,3987
DBREALTY,D B REALTY LTD,11/05/2012,101,105.7,98.55,101.65,387682,162904
DBSTOCKBRO,DB (INT) STOCK BROKERS,11/05/2012,95.9,96,95.8,95.85,105210,14000
DCB,DEVELOP CREDIT BANK LTD,11/05/2012,43.4,43.6,42.9,43.1,485818,271097

DCHL,DECCAN CHRONICLE HOLDINGS LTD.,11/05/2012,7.2,7.3,6.9,7,1532040,1050315

DCM,DCM LTD,11/05/2012,96.65,96.65,96.65,96.65,1034,1034
DCMSRMCONS,DCM SHRIRAM CONSOLIDATED LTD,11/05/2012,71.5,72.7,69.3,69.95,43367,23
453
DCW,DCW LTD,11/05/2012,25,25.1,23.6,23.95,634709,303141
DECCANCE,DECCAN CEMENTS LTD,11/05/2012,257.95,257.95,249,249,4,3
DECOLIGHT,DECOLIGHT CERAMICS LIMITED,11/05/2012,7,7.4,7,7.15,3436,3436
DEEPAKFERT,DEEPAK FERTILIZERS & PETR,11/05/2012,130,132.9,130,131.45,24113,17416
DEEPAKNTR,DEEPAK NITRITE LTD,11/05/2012,211,215,207.2,214.25,2439,1909
DEEPIND,DEEP INDUSTRIES LTD,11/05/2012,43.5,44.4,42.3,43.15,7910,3879
DELTACORP,DELTA CORP LIMITED,11/05/2012,70.55,71.4,69.1,69.45,1455045,464388
DEN,DEN NETWORKS LIMITED,11/05/2012,180,188.6,180,184.65,202051,112863
DENABANK,DENA BANK,11/05/2012,111.8,112.2,108.6,109.3,3182141,817931
DENORA,DE NORA INDIA LIMITED,11/05/2012,207.15,229,207.15,220.65,39886,13198
DENSO,DENSO INDIA LTD,11/05/2012,46.5,49.5,46,46.6,825,553
DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,11/05/2012,67.8,68.6,65.9,66.7,52229,30106
DHANBANK,THE DHANALAKSHMI BANK LTD,11/05/2012,56.8,57.4,55.25,55.75,183681,10379
2
DHANUKA,DHANUKA AGRITECH LTD,11/05/2012,121.3,122,116.65,117.9,13436,6340
DHANUS,DHANUS TECHNOLOGIES LIMITED,11/05/2012,1.15,1.25,1.15,1.25,145112,93085
DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,11/05/2012,46,47,44.1,46.1,20458,18380
DHFL,DEWAN HOUSING FIN CORP LTD,11/05/2012,196.15,204,196.1,201.1,44862,23003
DHUNINV,DHUNSERI INVESTMENTS LTD,11/05/2012,58.05,58.05,58.05,58.05,25,25
DIAPOWER,DIAMOND POWER INFRA LTD,11/05/2012,105,105,102.7,103.4,17435,12853
DICIND,DIC INDIA LIMITED,11/05/2012,251.9,251.95,244.6,246.8,472,275
DIGJAM,DIGJAM LTD,11/05/2012,8.5,9,8.35,8.45,74821,57876
DISHMAN,DISHMAN PHARMACEUTICALS AND CHEMICALS LIMITED,11/05/2012,97.2,99.95,97,9
8.7,981844,344626
DISHTV,DISH TV INDIA LIMITED,11/05/2012,74.9,75.75,74.3,74.55,1945688,506346
DIVISLAB,DIVI'S LABORATORIES LTD,11/05/2012,1184,1193.05,1104,1146.8,468521,2414
07
DLF,DLF LIMITED,11/05/2012,204.95,205.1,201.55,202.8,2978703,387550
DLINKINDIA,D-LINK (INDIA) LTD,11/05/2012,35.9,36.9,35.4,35.7,52332,33805
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA) LIMITED,11/05/2012,105.05,112.95
,105.05,111.05,9239,6780
DONEAR,DONEAR INDUSTRIES LIMITED,11/05/2012,15.2,15.4,15,15.4,1012,1000
DPSCLTD,DPSC LTD,11/05/2012,14.7,14.75,13.6,14.35,210041,205997
DPTL,DHUNSERI PETROCHEM & TEA LTD,11/05/2012,120,122.85,115.1,116,14610,10086
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,11/05/2012,20.5,21.5,20.45,20.6,24412,2
1000
DREDGECORP,DREDGING CORP OF INDIA,11/05/2012,250,253.05,243.6,245.15,23648,5454
DRREDDY,DR. REDDY'S LABORATORIES,11/05/2012,1760,1812.9,1757.1,1797.6,568078,438
563
DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,11/05/2012,67,70.8,66.1,69.65,91003,51213
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,11/05/2012,4.85,4.85,4.55,4.65,1671,1536
DUNCANSIND,DUNCANS INDUSTRIES LTD,11/05/2012,9.05,9.1,8.85,8.95,9984,7647
DWARKESH,DWARIKESH SUGAR IND LTD,11/05/2012,48,48,45.5,45.5,2590,2213
DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,11/05/2012,722,728,722,726.05,46,46
DYNATECH,DYNACONS TECHNOLOGIES LTD,11/05/2012,2.6,2.6,2.45,2.55,21739,20259
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,11/05/2012,3.15,3.2,3.1,3.1,7537,5450
EASUNREYRL,EASUN REYROLLE LTD,11/05/2012,71,72.9,69.95,70.55,30179,28189
ECEIND,ECE INDUSTRIES LIMITED,11/05/2012,103.45,103.5,99.05,99.25,153,130
ECLERX,eCLERX SERVICES LIMITED,11/05/2012,670,676,661,665.75,136107,126133
EDELWEISS,EDELWEISS CAPITAL LIMITED,11/05/2012,35.1,36.4,35,35.95,63288,37461
EDL,EMPEE DISTILLERIES LIMITED,11/05/2012,76.25,77.75,74.6,74.9,19821,16530
EDSERV,EDSERV SOFTSYSTEMS LTD,11/05/2012,15.35,15.35,13.7,13.8,708339,326221
EDUCOMP,EDUCOMP SOLUTIONS LIMITED,11/05/2012,151.15,153.4,148.5,150.8,382603,100
508
EICHERMOT,EICHER MOTORS LTD,11/05/2012,2355.65,2414.7,2355.65,2410.35,95242,9298
8

EIDPARRY,EID PARRY INDIA LTD,11/05/2012,234,237,229.15,231.9,36621,31560

EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,11/05/2012,119,122.5,115,121.15,3416,3139
EIHOTEL,EIH LIMITED,11/05/2012,75.5,76,73.2,73.4,213283,145677
EIMCOELECO,EIMCO ELECON (INDIA) LTD,11/05/2012,198,200.05,191.1,199.1,5292,3611
EKC,EVEREST KANTO CYLINDER LIMITED,11/05/2012,29,29,27.9,28.35,60917,60917
ELDERPHARM,ELDER PHARMACEUTICALS LTD,11/05/2012,302,325.95,301,316.6,113987,2668
4
ELECON,ELECON ENG. CO. LTD,11/05/2012,51.05,51.7,49.55,51.25,122591,52704
ELECTCAST,ELECTROSTEEL CASTINGS LTD,11/05/2012,26.7,28.4,26.7,28.15,788743,35246
9
ELECTHERM,ELECTROTHERM (INDIA) LTD.,11/05/2012,47.3,49.5,45.4,45.6,3192,2729
ELFORGE,EL FORGE LTD,11/05/2012,8.9,8.9,7.3,7.55,5004,4152
ELGIEQUIP,ELGI EQUIPMENTS LTD,11/05/2012,84,87.5,83.7,86.1,256034,232649
ELGIRUBCO,ELGI RUBBER CO. LTD,11/05/2012,25.35,29.75,24.85,28.75,144537,98360
ELNET,ELNET TECHNOLOGIES LTD,11/05/2012,39.95,39.95,36.75,37.65,2309,2258
EMAMIINFRA,EMAMI INFRASTRUCTURE LIMITED,11/05/2012,25.9,25.9,23.6,23.65,6156,318
7
EMAMILTD,EMAMI LIMITED,11/05/2012,580,588.3,570,574.85,102038,82197
EMCO,EMCO LIMITED,11/05/2012,29,29.4,28.75,28.95,65722,39559
EMKAY,EMKAY SHARE & STK BKR LTD,11/05/2012,21.1,21.85,21.1,21.4,3552,3123
EMMBI,EMMBI POLYARNS LTD,11/05/2012,12.6,12.8,12.35,12.5,3223,3013
EMPEESUG,EMPEE SUGAR AND CHEM LTD,11/05/2012,9.9,9.9,9.25,9.5,998,648
ENERGYDEV,ENERGY DEVELOPMENT COMPANY LIMITED,11/05/2012,25.5,26,25.25,25.5,25568
,22118
ENGINERSIN,ENGINEERS INDIA LTD,11/05/2012,237.95,239,235,235.55,24802,18520
ENIL,ENTERTAIN NET. IND. LTD.,11/05/2012,240,251,240,245.85,9475,6015
ENTEGRA,ENTEGRA LIMITED,11/05/2012,8.7,8.7,8.55,8.55,3296,3179
EON,EON ELECTRIC LTD,11/05/2012,35.05,36,34,35.35,1792,1792
ERAINFRA,ERA INFRA ENGINEERING LTD,11/05/2012,137.25,137.85,136.7,137.4,225797,7
4004
EROSMEDIA,EROS INTERNATIONAL MEDIA LTD,11/05/2012,168.5,173.4,167.9,169.35,60795
8,227023
ESABINDIA,ESAB INDIA LTD,11/05/2012,446.75,446.75,436,437.7,1760,980
ESCORTS,ESCORTS INDIA LTD,11/05/2012,65.75,65.75,64.25,64.55,312374,157118
ESL,ELECTROSTEEL STEELS LIMITED,11/05/2012,7.8,8.15,7.8,7.95,523624,234748
ESSAROIL,ESSAR OIL LTD,11/05/2012,65.35,67.65,64.5,65.8,3359488,787024
ESSARPORTS,ESSAR SHIPPING PORTS & LOGISTICS LTD,11/05/2012,101.5,102.5,100.55,10
1.5,32248,24221
ESSARSHPNG,ESSAR SHIPPING LTD,11/05/2012,30.05,30.95,29.9,30.55,51662,29807
ESSDEE,ESS DEE ALUMINIUM LIMITED,11/05/2012,270.1,279,265.05,270.25,40050,23887
ESSELPACK,ESSEL PROPACK LTD,11/05/2012,42.9,43.25,41.3,41.65,131021,69837
ESTER,ESTER INDUSTRIES LTD,11/05/2012,17.45,17.45,16.5,16.75,15838,12550
EUROCERA,EURO CERAMICS LIMITED,11/05/2012,7.45,8.1,7.45,8.1,586,473
EUROMULTI,EURO MULTIVISION LTD,11/05/2012,3.85,4.3,3.55,4,2595,1095
EUROTEXIND,EUROTEX INDUSTRIES LTD,11/05/2012,18.8,18.8,18.8,18.8,200,200
EVEREADY,EVEREADY INDS. IND. LTD.,11/05/2012,24.25,24.3,22.15,22.45,358426,35842
6
EVERESTIND,EVEREST INDUSTRIES LTD,11/05/2012,223.15,224.65,220.7,221.75,7942,362
0
EVERONN,EVERONN SYSTEMS INDIA LIMITED,11/05/2012,149.8,152.4,146.25,146.85,19579
7,61700
EXCELCROP,EXCEL CROP CARE LTD,11/05/2012,230.8,234.4,223.15,225.25,49485,15252
EXCELINDUS,EXCEL INDUSTRIES LIMITED,11/05/2012,80.2,82,80,81,4466,4301
EXCELINFO,EXCEL INFOWAYS LTD,11/05/2012,27.75,29.4,27.75,28.55,1345,1345
EXIDEIND,EXIDE INDUSTRIES LTD,11/05/2012,142.15,143,138.7,139.7,624013,304688
FACT,FACT LTD,11/05/2012,28.35,28.65,27.95,28.05,12002,5374
FAGBEARING,FAG BEARINGS INDIA LIMITED,11/05/2012,1730,1764.95,1701.6,1714.95,617
,486
FAME,FAME INDIA LTD,11/05/2012,45,46,45,45.4,873,873
FARMAXIND,FARMAX INDIA LTD,11/05/2012,0.65,0.65,0.55,0.6,223619,179731

FCH,FUTURE CAPITAL HOLDINGS LTD,11/05/2012,159.7,185.8,157.45,178.8,819021,10518

2
FCSSOFT,FCS SOFTWARE SOLN. LTD.,11/05/2012,0.4,0.4,0.35,0.35,425505,402154
FDC,FDC LIMITED,11/05/2012,86.55,89.5,86.55,87.95,371853,152223
FEDDERLOYD,FEDDERS LLOYD CORPORATION LTD,11/05/2012,53.5,54.65,52.55,53.25,10556
,5422
FEDERALBNK,FEDERAL BANK LTD,11/05/2012,479.4,481.55,475.2,479.85,63658,22427
FIEMIND,FIEM INDUSTRIES LIMITED,11/05/2012,173,174.1,173,173,2171,171
FILATEX,FILATEX INDIA LTD,11/05/2012,31.55,35,31.55,35,4148,3868
FINANTECH,FINANCIAL TECHNOLOGIES (INDIA) LIMITED,11/05/2012,1033.7,1053.65,1031.
3,1045.7,253122,83756
FINCABLES,FINOLEX CABLES LTD,11/05/2012,43.75,44.35,42.6,42.75,92322,58295
FINPIPE,FINOLEX INDUSTRIES LTD,11/05/2012,64.55,64.6,64.05,64.3,16863,9342
FIRSTLEASE,FIRST LEASING COMPANY OF,11/05/2012,55.35,55.35,53.15,53.9,8071,5413
FIRSTWIN,FIRST WINNER INDUSTRIES LTD,11/05/2012,9.7,10.5,9.3,9.8,8855,6480
FKONCO,FRESENIUS KABI ONCOLOGY LTD,11/05/2012,96.8,96.8,92.95,93.95,266613,12695
5
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,11/05/2012,218,226.8,212.3,214.9,56609,870
1
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,11/05/2012,205,205,201.65,203.55,742,332
FMNL,FUTURE MARKET NETWORKS LTD,11/05/2012,28.65,30.3,28,30.05,7122,3297
FORTIS,FORTIS HEALTHCARE LIMITED,11/05/2012,103.7,104.75,103.5,103.7,79930,36198
FOSECOIND,FOSECO INDIA LTD,11/05/2012,595,602.4,587.1,590,545,416
FOURSOFT,FOUR SOFT LIMITED,11/05/2012,10.5,10.5,9.55,10.5,20013,20013
FSL,FIRSTSOURCE SOLUTIONS LIMITED,11/05/2012,11.8,11.95,11.75,11.8,1327901,84904
3
FUTUREVENT,FUTURE VENTURES IND LTD,11/05/2012,9.25,9.45,9.2,9.25,384363,248140
GABRIEL,GABRIEL INDIA LTD,11/05/2012,26.2,26.7,26.2,26.25,44019,32472
GAEL,GUJARAT AMBUJA EXPORTS LT,11/05/2012,23.5,24.5,23.5,24.15,271888,211727
GAIL,GAIL (INDIA) LTD,11/05/2012,358.5,360.65,354.55,357,633106,413029
GAL,GYSCOAL ALLOYS LTD,11/05/2012,15.5,15.5,15.5,15.5,16255,14185
GALLANTT,GALLANTT METAL LIMITED,11/05/2012,28.4,28.8,28,28.1,124214,59183
GALLISPAT,GALLANTT ISPAT LTD,11/05/2012,64.5,66.3,64.5,65.95,22509,22496
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS LTD,11/05/2012,13.5,13.7,13.35,13.45,3
0708,23627
GAMMONIND,GAMMON INDIA LTD,11/05/2012,40.5,41,39.9,40.1,83370,55194
GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,11/05/2012,138.5,142,137.1,138,8088,7394
GANESHHOUC,GANESH HOUSING CORPORATION LIMITED,11/05/2012,82,85.95,80.95,84.2,158
81,12808
GANGOTRI,GANGOTRI TEXTILES LIMITED,11/05/2012,2.75,2.75,2.65,2.75,7300,7150
GARDENSILK,GARDEN SILK MILLS LTD,11/05/2012,62,65,61.5,62.4,38279,12223
GARWALLROP,GARWARE
WALL ROPES LIMITED,11/05/2012,51.9,51.9,50.7,51.45,2875,2690
GATI,GATI LIMITED,11/05/2012,35,35.7,34.15,35.3,70237,45572
GAYAPROJ,GAYATRI PROJECTS LTD,11/05/2012,110,111.95,108.75,109.35,9014,6127
GDL,GATEWAY DISTRIPARKS LTD.,11/05/2012,141.9,142.7,138.1,138.6,40235,25192
GEECEE,GEECEE VENTURES LTD,11/05/2012,41,41,39.1,40,1188,1161
GEINDSYS,GEI INDUSTRIAL SYSTEMS LTD,11/05/2012,69,69.75,65.15,65.35,5139,2347
GEMINI,GEMINI COMMUNICATION LIMITED,11/05/2012,8.95,8.95,8.95,8.95,7496,7496
GENESYS,GENESYS INTERNATIONAL CORPORATION LIMITED,11/05/2012,153.55,164.9,153.45
,161.55,41448,2090
GENUSPOWER,GENUS POWER INFRASTRUCTURES LIMITED,11/05/2012,9.6,9.75,9.35,9.65,597
40,53140
GEODESIC,GEODESIC LIMITED,11/05/2012,41.8,42.75,40.35,40.6,165077,89903
GEOJITBNPP,GEOJIT BNP PARIBAS FINANCIAL SERVICES LTD,11/05/2012,22,22.5,21.75,21
.9,36084,23162
GEOMETRIC,GEOMETRIC SOFT SOL CO LTD,11/05/2012,104.35,107.8,104.35,105.2,251895,
115073
GESHIP,THE GREAT EASTERN SHIPPING CO. LIMITED,11/05/2012,259.45,259.8,252,256.9,
31064,21267
GHCL,GHCL LIMITED,11/05/2012,39.85,40,39.05,39.35,58702,33146

GICHSGFIN,GIC HOUSING FINANCE LTD,11/05/2012,115.5,117,113.9,114.5,108603,48266

GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY LTD,11/05/2012,64.75,66,64.75,65.25,75
06,6374
GILLETTE,GILLETTE INDIA LTD,11/05/2012,2244,2244,2190,2196,1738,1247
GINNIFILA,GINNI FILAMENTS LTD,11/05/2012,7.15,7.7,6.65,7,10534,7444
GIPCL,GUJ IND POW CO. LTD,11/05/2012,67.4,67.95,66.3,67.2,14904,11258
GITANJALI,GITANJALI GEMS LIMITED,11/05/2012,396,403.2,395.2,398.85,732106,291931
GKB,GKB OPHTHALMICS LIMITED,11/05/2012,40.65,40.7,35.2,35.6,3045,1015
GKWLIMITED,GKW LTD,11/05/2012,400,417,400,414,83,80
GLAXO,GLAXOSMITHKLINE PHARMA LT,11/05/2012,1998.2,2009.65,1975,1998.95,39082,364
98
GLENMARK,GLENMARK PHARMACEUTICALS,11/05/2012,429,439.8,429,437.75,531277,356949
GLFL,GUJARAT LEASE FINANCING LTD,11/05/2012,2.45,2.5,2.45,2.45,1573,1573
GLOBALVECT,GLOBAL VEC HELICORP LTD,11/05/2012,9.35,9.6,9.15,9.15,2242,900
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,11/05/2012,69.25,70.3,67.3,67.7,5125,4641
GLOBUSSPR,GLOBUS SPIRITS LTD,11/05/2012,118.5,119.6,116.5,117.1,36515,28007
GLODYNE,GLODYNE TECHNOSERVE LIMITED,11/05/2012,49.5,51.95,49.45,49.45,132034,925
47
GLORY,GLORY POLYFILMS LIMITED,11/05/2012,2.6,2.65,2.6,2.6,34575,25364
GMBREW,G M BREWERIES LTD,11/05/2012,78.8,80,77.85,78.25,1712,1281
GMDCLTD,GUJARAT MINERAL DEV CORP,11/05/2012,211.9,215.4,211.75,213.55,252449,227
844
GMRINFRA,GMR INFRASTRUCTURE LIMITE,11/05/2012,20.7,20.75,20.05,20.2,2935955,7381
07
GNFC,GUJARAT NARMADA FERT. CO,11/05/2012,80.45,81.75,80.4,81.05,14126,9449
GOACARBON,GOA CARBON LIMITED,11/05/2012,87.05,100.8,86.8,98.6,469098,103724
GODFRYPHLP,GODFREY PHILLIPS INDIA LTD,11/05/2012,3387.1,3387.1,3315,3322.6,53,24
GODREJCP,GODREJ CONSUMER PRODUCTS,11/05/2012,759.8,759.8,681.2,688.2,425396,2457
63
GODREJIND,GODREJ INDUSTRIES LTD.,11/05/2012,318.7,328,315.25,321.9,674680,295702
GODREJPROP,GODREJ PROPERTIES LTD,11/05/2012,606.3,619,606.3,614.75,43102,19277
GOENKA,GOENKA DIAMOND AND JEWELS LTD,11/05/2012,27,28.55,26.75,28.05,666482,3743
35
GOKEX,GOKALDAS EXPORTS LTD.,11/05/2012,73.75,73.75,68,68.1,1093,644
GOKUL,GOKUL REFOILS AND SOLVENT LTD,11/05/2012,42,42.85,39.65,40.9,5821,4222
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED SCHEME,11/05/2012,2916,2924,2896.3,2916.
7,103804,67485
GOLDENTOBC,GOLDEN TOBACCO LTD,11/05/2012,34.05,34.95,34.05,34.15,639,466
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,11/05/2012,27.05,28.4,27.05,28.3,800,314
GOLDINFRA,GOLDSTONE INFRATECH LTD,11/05/2012,14.8,14.85,14.8,14.85,1066,1066
GOLDSHARE,UTI GOLD EXCHANGE TRADED FUND,11/05/2012,2934.9,2940,2915.05,2932.15,9
663,6007
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,11/05/2012,5.8,5.95,5.8,5.95,5340,5340
GPIL,GODAWARI POWER AND ISPAT LIMITED,11/05/2012,119.9,125.75,119.15,122.4,38951
,19682
GPPL,GUJARAT PIPAVAV PORT LTD,11/05/2012,48.2,49.5,48.2,49.15,145295,121257
GRANULES,GRANULES INDIA LIMITED,11/05/2012,186.45,188.3,181.35,184.5,35088,16313
GRAPHITE,GRAPHITE INDIA LTD,11/05/2012,83.95,83.95,82.4,82.8,9516,6810
GRASIM,GRASIM INDUSTRIES LTD,11/05/2012,3362,3379.5,3335.1,3341.8,44043,30284
GRAVITA,GRAVITA INDIA LTD,11/05/2012,168.9,175.3,166.5,173.2,148673,93429
GREAVESCOT,GREAVES COTTON LTD.,11/05/2012,77.9,77.9,74.5,74.75,578014,43676
GREENFIRE,NORTHGATE TECHNOLOGIES LTD,11/05/2012,2.85,3.45,2.85,2.85,1719187,7101
84
GREENPLY,GREENPLY INDUSTRIES LTD,11/05/2012,300,301.9,293.1,297.85,7951,6831
GREENPOWER,ORIENT GREEN POWER COMPANY LIMITED,11/05/2012,10.4,10.5,10.25,10.45,1
45131,115968
GRINDWELL,GRINDWELL NORTON LIMITED,11/05/2012,256.6,262.7,256.25,260.25,1435,904
GRUH,GRUH FINANCE LIMITED,11/05/2012,192,193.8,190,191.6,65452,30395
GSFC,GUJ STATE FERT & CHEM LTD,11/05/2012,74.3,75.05,73.3,74.4,96173,72175
GSKCONS,GLAXOSMITHKLINE CONSUMER,11/05/2012,3090,3144.85,3038.95,3052.5,34126,30

433
GSLNOVA,GSL NOVA PETROCHEMICALS LTD,11/05/2012,1.65,1.65,1.65,1.65,50,50
GSPL,GUJARAT STATE PETRO LTD,11/05/2012,74.55,75.85,74.5,75.2,207919,92265
GSS,GSS INFOTECH LIMITED,11/05/2012,38.4,39,36.9,37.05,863,434
GTL,GTL LTD,11/05/2012,28.8,29.1,28.45,28.6,149719,71354
GTLINFRA,GTL INFRA.LTD,11/05/2012,8.1,8.1,7.75,7.8,218361,107578
GTNIND,GTN INDUSTRIES LIMITED,11/05/2012,9.95,10,9.95,10,119,79
GTNTEX,GTN TEXTILES LIMITED,11/05/2012,7.7,7.75,7.7,7.75,100,100
GTOFFSHORE,GREAT OFFSHORE LIMITED,11/05/2012,103.55,104.2,100.15,101.55,71669,28
667
GUFICBIO,GUFIC BIOSCIENCES LTD.,11/05/2012,6.5,7,6.5,7,12269,11749
GUJALKALI,GUJARAT ALKALIES & CHEM,11/05/2012,134.9,137.8,133.2,133.8,449076,2362
63
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES LIMITED,11/05/2012,134.5,137.5,134.3,136.8,1
0896,5236
GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,11/05/2012,331.9,333.95,326.4,330.8,20789,
7497
GUJNRECOKE,GUJARAT N R E COKE LTD,11/05/2012,18.3,18.7,18.3,18.5,304014,174689
GUJNREDVR,GUJARAT N R E COKE LTD,11/05/2012,11.8,11.8,11.5,11.5,3428,3417
GUJRATGAS,GUJARAT GAS CO. LTD,11/05/2012,298.7,301.7,298.5,298.8,92884,63803
GUJSIDHCEM,GUJARAT SIDHEE CEMENTS LTD,11/05/2012,15.6,16.4,15.35,16.15,2304111,8
63618
GULFOILCOR,GULF OIL CORPORATION LIMITED,11/05/2012,90.5,90.5,86.4,87,173784,1319
62
GVKPIL,GVK POWER & INFRASTRUCTURE LIMITED,11/05/2012,13,13.05,12.55,12.65,713135
3,1408063
HALONIX,HALONIX LTD,11/05/2012,54.95,58.9,53,56.8,96717,21140
HANUNG,HANUNG TOYS & TEX LTD,11/05/2012,139.65,143.25,137.05,140.55,276259,51143
HARITASEAT,HARITA SEATING SYSTEMS LTD,11/05/2012,106.9,106.9,101,101.95,111,110
HARRMALAYA,HARRISONS MALAYALAM LTD,11/05/2012,60.6,64.4,60.5,62.9,76508,13416
HATHWAY,HATHWAY CABLE & DATACOM LTD,11/05/2012,233.2,238.1,233,235.4,66426,20019
HAVELLS,HAVELLS INDIA LIMITED,11/05/2012,582.95,587.45,574.1,581.7,186417,87731
HBLPOWER,HBL POWER SYSTEMS LIMITED,11/05/2012,15.3,15.75,15.15,15.45,103151,9092
4
HBSTOCK,HB STOCKHOLDINGS LIMITED,11/05/2012,11.9,14,11.9,13.9,76933,26261
HCC,HINDUSTAN CONSTRUCTION CO,11/05/2012,16.95,17.25,16.65,16.95,856354,426871
HCIL,HIMADRI CHEMICALS & INDUSTRIAL LIMITED,11/05/2012,30.8,30.8,28.05,28.4,1927
1,13824
HCL-INSYS,HCL INFOSYSTEMS LTD,11/05/2012,40.15,41,39,39.15,931457,528742
HCLTECH,HCL TECHNOLOGIES LTD,11/05/2012,614.3,616.8,611.2,613.85,396130,226985
HDFC,HDFC LTD,11/05/2012,767.75,772.35,763,770,1101811,741029
HDFCBANK,HDFC BANK LTD,11/05/2012,632,636,630.75,635,1005532,665070
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED FUND,11/05/2012,3035,3049,
3008.05,3027.3,6625,4898
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE LIMITED,11/05/2012,99.95,100.85,98.6
5,100.05,10226732,722936
HEG,HEG LTD,11/05/2012,233,239,225,233.75,13326,8102
HEIDELBERG,HEIDELBERG CEMENT INDIA LTD,11/05/2012,48.1,50.2,48.1,49.85,70546,705
46
HELIOSMATH,HELIOS & MATHINFTECH LTD.,11/05/2012,50.95,53.7,50.25,52.1,1065200,22
8327
HERCULES,HERCULES HOISTS LTD,11/05/2012,139.6,140.5,137.65,138.25,83429,41315
HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,11/05/2012,422,435,419,426.2,187782,47342
HEROMOTOCO,HERO MOTOCORP LTD,11/05/2012,1947,1966,1935.1,1949.15,214424,71384
HEXATRADEX,HEXA TRADEX LTD,11/05/2012,39,39.7,38.2,39.45,38108,38108
HEXAWARE,HEXAWARE TECHNOLOGIES LTD,11/05/2012,113.2,114,112.25,113.25,646043,369
633
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS LTD,11/05/2012,11.2,11.2,10.8,10.8,50478
3,275756
HGS,HINDUJA GLOBAL SOLUTIONS LTD,11/05/2012,326.05,326.05,317.05,320.6,1200,854

HIKAL,HIKAL LIMITED,11/05/2012,455.2,474,455,465.8,11869,4447
HIL,HIL LTD,11/05/2012,487,498.25,482,484.75,20061,6600
HILTON,HILTON METAL FORGING LIMITED,11/05/2012,11.9,11.9,11.1,11.45,934,534
HIMATSEIDE,HIMATSINGKA SEIDE LTD,11/05/2012,36,36.75,36,36.45,35541,24853
HINDALCO,HINDALCO INDUSTRIES LTD,11/05/2012,117.5,117.55,114,114.5,4781411,20640
33
HINDCOPPER,HINDUSTAN COPPER LTD,11/05/2012,270,270,260,261.05,244256,33867
HINDDORROL,HINDUSTAN DORR OLIVER LT,11/05/2012,25.6,25.9,25.1,25.25,30454,22170
HINDMOTORS,HINDUSTAN MOTORS LIMITED,11/05/2012,10.4,10.4,9.85,9.95,67226,50672
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES LTD,11/05/2012,198.1,199,196.5
5,197.3,501,500
HINDOILEXP,HINDUSTAN OIL EXPLORATION,11/05/2012,98.85,99.9,97.75,98.1,739732,408
892
HINDPETRO,HINDUSTAN PETROLEUM CORP,11/05/2012,301.7,304.35,301.65,303.25,264984,
140813
HINDUJAFO,HINDUJA FOUNDRIES LTD,11/05/2012,53.4,54.45,51.75,52.1,11484,9698
HINDUJAVEN,HINDUJA VENTURES LTD,11/05/2012,478.05,486,472.55,482.5,2876,1406
HINDUNILVR,HINDUSTAN UNILEVER LTD,11/05/2012,536.4,537.25,530.35,533,1500512,113
1245
HINDZINC,HINDUSTAN ZINC LTD.,11/05/2012,137.35,137.8,135.6,137.35,1021334,734023
HIRAFERRO,HIRA FERRO ALLOYS LTD,11/05/2012,20.1,20.2,20.1,20.2,200,200
HIRECT,HIND RECTIFIERS LIMITED,11/05/2012,47.8,49.5,46.2,48.25,3658,2440
HITACHIHOM,HITACHI HOME & LIFE SOLUT,11/05/2012,133.25,133.3,131.4,132.05,10047,
6562
HITECHGEAR,HI-TECH GEARS LTD,11/05/2012,97.7,100,95.3,96.05,1662,1385
HITECHPLAS,HITECH PLAST LIMITED,11/05/2012,56,56,54,54.3,205,205
HMT,HINDUSTAN MACHINE TOOLS L,11/05/2012,43.9,44.3,43.1,43.3,128848,40725
HMVL,HINDUSTAN MEDIA VENTURES LTD,11/05/2012,127.95,127.95,120.4,122.05,1749,124
3
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,11
/05/2012,1525,1550,1504,1509.29,42,38
HOCL,HINDUSTAN ORGANIC CHEMICALS LTD,11/05/2012,19.7,19.75,19.3,19.35,17042,8389
HONAUT,HONEYWELL AUTOMATION INDIA LIMITED,11/05/2012,2655.1,2664.95,2602.2,2614.
1,696,376
HONDAPOWER,HONDA SIEL POWER PRODUCTS,11/05/2012,555,559.75,545.7,548.5,1089,622
HORIZONINF,HORIZON INFRASTRUCTURE LTD,11/05/2012,266.8,266.8,245.7,249.1,12757,5
783
HOTELEELA,HOTEL LEELA VENTURES LTD,11/05/2012,30.5,30.9,29.7,29.85,282759,99393
HOTELRUGBY,HOTEL RUGBY LTD.,11/05/2012,45.35,45.35,45.35,45.35,1575,1575
HOVS,HOV SERVICES LIMITED,11/05/2012,36,36.7,35.5,36,17455,10591
HSIL,HSIL LTD,11/05/2012,115.25,117.8,113.8,115.45,84946,57411
HTMEDIA,HT MEDIA LIMITED,11/05/2012,101,101,97.65,98,36085,33879
HUBTOWN,HUBTOWN LTD,11/05/2012,165.5,166.5,165,165.3,2251,1699
HYDROS&S,HYDRO S & S INDUSTRIES LTD,11/05/2012,14.95,14.95,14.7,14.85,5,1
IBIPL,INDIABULLS INFRASTRUCTURE AND POWER LTD,11/05/2012,6.1,6.3,5.9,5.9,1001043
,754425
IBPOW,INDIABULLS POWER LTD,11/05/2012,12.05,12.1,11.6,11.75,741866,488585
IBREALEST,INDIABULLS REAL ESTATE LIMITED,11/05/2012,60.3,60.75,58.1,59.15,482837
4,683717
IBSEC,INDIABULLS SECURITIES LTD,11/05/2012,10,10,9.6,9.65,367900,272247
IBWSL,INDIABULLS WHOLESALE SERVICES LTD,11/05/2012,9.35,9.35,8.85,9,40975,37463
ICICIBANK,ICICI BANK LTD.,11/05/2012,1076,1080.9,1067.45,1077.65,1271976,635131
ICIL,INDO COUNT INDUSTRIES LTD,11/05/2012,12.1,13.85,12.1,12.75,2477,755
ICRA,ICRA LIMITED,11/05/2012,1384.95,1387,1320.4,1347.55,9898,7620
ICSA,ICSA (INDIA) LIMITED,11/05/2012,16,16.6,16,16.05,102887,53205
IDBI,INDUS DEV BANK OF IND LTD,11/05/2012,95.9,97.85,95.15,97,1725160,338740
IDBIGOLD,IDBI GOLD ETF,11/05/2012,3030,3066.2,3015,3058.35,416,292
IDEA,IDEA CELLULAR LIMITED,11/05/2012,86.8,87.8,85.55,86.2,1843450,987072
IDFC,INFRA. DEV. FIN. CO. LTD,11/05/2012,167.5,168.75,164.8,166.45,3863985,15022
24

IFBAGRO,IFB AGRO INDUSTRIES LTD,11/05/2012,162,162.9,160.1,160.45,2030,1425

IFBIND,IFB INDUSTRIES LTD.,11/05/2012,108.45,109.5,103.55,104.85,50634,23280
IFCI,IFCI LTD,11/05/2012,28.65,28.85,28.2,28.45,3460542,608398
IFGLREFRAC,IFGL REFRACTORIES LTD,11/05/2012,49,49,46.5,47.3,4425,3706
IGARASHI,IGARASHI MOTORS INDIA LTD,11/05/2012,75.05,75.95,74,74.25,3022,2879
IGL,INDRAPRASTHA GAS LTD,11/05/2012,258.65,264.4,258,263.1,546164,143687
IGPL,IG PETROCHEMICALS LTD,11/05/2012,39.9,40.1,38.55,39.35,6828,5471
IIFLNIFTY,IIFL NIFTY ETF,11/05/2012,575.45,577.9,573.85,576.08,3893,3457
IITL,INDUSTRIAL INVESTMENT TRUST LTD,11/05/2012,151.35,151.35,151.35,151.35,20,2
0
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY LTD,11/05/2012,61,61.8,60.4
,60.7,48905,12683
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS LIMITED,11/05/2012,191,191.2,186,187.2,
40837,31250
IMFA,INDIAN METALS & FERRO ALLOYS LTD,11/05/2012,292.95,292.95,276.05,279.3,787,
272
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES LIMITED,11/05/2012,401,403,398,399.15,28
3,184
IMPEXFERRO,IMPEX FERRO TECH LIMITED,11/05/2012,5.85,5.85,5.5,5.7,5077,4952
INDBANK,INDBANK MERCHANT BANKING SERVICES LTD,11/05/2012,6.85,6.85,6.55,6.7,3204
,3204
INDHOTEL,INDIAN HOTELS CO LTD,11/05/2012,64,64.2,62.95,63.15,283824,127846
INDIABULLS,INDIABULLS FIN. SER. LTD.,11/05/2012,240.05,240.7,194.2,231,469006,18
4402
INDIACEM,INDIA CEMENTS LTD,11/05/2012,97.75,98.85,94.5,97.5,2435225,345437
INDIAGLYCO,INDIA GLYCOLS LTD,11/05/2012,211.4,216.4,211.4,213.7,39769,19511
INDIAINFO,INDIA INFOLINE LIMITED,11/05/2012,68.05,73,68.05,70.55,532998,224626
INDIANB,INDIAN BANK LIMITED,11/05/2012,169.6,169.85,166,166.1,156040,127108
INDIANCARD,INDIAN CARD CLOTHING CO.,11/05/2012,115.2,115.2,115,115.1,130,130
INDIANHUME,INDIAN HUME PIPE CO. LTD,11/05/2012,123.45,141,123.45,130.85,34597,17
408
INDLMETER,IMP POWER LTD,11/05/2012,49.5,50,49.1,49.1,1605,1605
INDNIPPON,INDIA NIPPON ELECTRICALS LIMITED,11/05/2012,188,188,187,188,55,50
INDOCO,INDOCO REMEDIES LTD.,11/05/2012,63.2,66.75,62.35,65.05,86512,29205
INDORAMA,INDO RAMA SYNTHETICS LTD,11/05/2012,26.5,27.6,25.3,27,200047,76196
INDOSOLAR,INDOSOLAR LTD,11/05/2012,3.9,3.9,3.8,3.85,134874,113153
INDOTECH,INDO TECH TRANSFORM LTD.,11/05/2012,133.65,137.95,133.6,134,852,852
INDOTHAI,INDO THAI SECURITIES LTD,11/05/2012,12,12,11.4,11.55,12072,10163
INDOWIND,INDOWIND ENERGY LIMITED,11/05/2012,3.8,3.85,3.75,3.8,193130,162852
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,11/05/2012,35.45,35.7,35,35.4,15383,12601
INDSWFTLAB,IND SWIFT LABORATORIES LT,11/05/2012,56.25,56.35,53.65,54.05,48422,31
621
INDSWFTLTD,IND-SWIFT LIMITED,11/05/2012,17.25,17.7,16.5,17.1,22512,11242
INDTERRAIN,IND TERRAIN FASHIONS LTD,11/05/2012,57,57,53.65,55.95,234,231
INDUSFILA,INDUS FILA LIMITED,11/05/2012,11.45,11.7,11.4,11.7,201,200
INDUSINDBK,INDUSIND BANK LTD.,11/05/2012,366.4,368.8,361.5,362.9,152013,61669
INFINITE,INFINITE COMPUTER SOLUTIONS (I) LTD,11/05/2012,152.35,153.9,150,151,309
62,18967
INFODRIVE,INFO-DRIVE SOFTWARE LTD,11/05/2012,7,7.15,6.7,7.1,330340,229369
INFOMEDIA,INFOMEDIA INDIA LIMITED,11/05/2012,5.4,5.55,5.35,5.35,9855,9855
INFOTECENT,INFOTECH ENTERPRISES LTD,11/05/2012,193,196.05,191.65,193.8,555341,29
41
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUN
D,11/05/2012,248.5,248.5,243.1,243.2,18,16
INFY,INFOSYS LTD,11/05/2012,2383.1,2390.6,2367.5,2378.45,619900,478184
INGERRAND,INGERSOLL RAND (INDIA) LTD.,11/05/2012,483,488.5,475.45,479.45,5688,42
38
INGVYSYABK,ING VYSYA BANK LIMITED,11/05/2012,469,473.95,455,461.6,47262,26873
INNOIND,INNOVENTIVE IND LTD,11/05/2012,129.5,130,127,128.15,5233,4102
INOXLEISUR,INOX LEISURE LIMITED,11/05/2012,74.5,76.5,73.15,75.8,25076,25076

INSECTICID,INSECTICIDES (INDIA) LIMITED,11/05/2012,411,411,402.8,404,1613,818

INVENTURE,INVENTURE GROWTH & SECURITIES LTD,11/05/2012,13.6,14.2,13.6,13.85,8362
1,74666
IOB,INDIAN OVERSEAS BANK,11/05/2012,74,74,72.05,72.6,857790,307617
IOC,INDIAN OIL CORP LTD,11/05/2012,263,265,259.85,260.6,325048,207836
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS LTD,11/05/2012,25.85,27.9,24.3,24.9,3297
,2169
IOLN,IOL NETCOM LTD,11/05/2012,4.8,4.8,4.8,4.8,1338,1238
IPCALAB,IPCA LABORATORIES LTD,11/05/2012,466,470,459.2,460.85,82764,39316
IPGETF,ICICI PRUDENTIAL GOLD ETF - ICICI PRUDENTIAL MF,11/05/2012,3050,3050,2992
,3014.1,704,405
IPRINGLTD,IP RINGS LTD,11/05/2012,47,48.75,47,47.75,302,151
IRB,IRB INFRASTRUCTURE DEVELOPERS LTD,11/05/2012,118.95,122.5,118.55,121.95,2790
102,509178
ISFT,INTRASOFT TECHNOLOGIES LTD,11/05/2012,54.1,54.9,51.55,54.75,1089,703
ISMTLTD,ISMT LIMITED,11/05/2012,24.2,24.4,23.95,24.05,26275,21599
ITC,ITC LTD,11/05/2012,284.05,289,282.85,288.65,3891272,2456369
ITDCEM,ITD CEMENTATION INDIA LTD,11/05/2012,252,280,252,271.3,12148,9571
ITI,ITI LTD,11/05/2012,23.7,24.2,23.6,23.75,76461,35962
IVC,IL&FS INVESTMENT MANAGERS,11/05/2012,25,25,24.75,25,63745,61325
IVP,IVP LTD.,11/05/2012,40.2,40.5,40.2,40.5,41,40
IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,11/05/2012,41.6,41.6,40.55,41,5261072,10155
50
J&KBANK,J & K BANK LTD.,11/05/2012,1229.75,1249.75,1205.7,1216.4,34376,13802
JAGRAN,JAGRAN PRAKASHAN LIMITED,11/05/2012,100.15,102,100.05,101,128441,115365
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,11/05/2012,15,15,13.8,14.35,21364,1503
0
JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,11/05/2012,34.75,35.85,34.35,35.45,2176,
2176
JAICORPLTD,JAI CORP LIMITED,11/05/2012,57.5,58.4,56.85,57.4,399929,99103
JAIHINDPRO,JAIHIND PROJECTS LTD,11/05/2012,52.65,52.65,49.85,51.45,7449,4752
JAINSTUDIO,JAIN STUDIOS LIMITED,11/05/2012,6.65,6.65,6.65,6.65,12,12
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,11/05/2012,109.1,111.45,109.1,110.95,1959,19
59
JAYAGROGN,JAYANT AGRO ORGANICS LTD,11/05/2012,149.45,149.5,144.05,145.75,5410,25
00
JAYBARMARU,JAY BHARAT MARUTI LTD,11/05/2012,60.75,61.95,60.55,60.85,1499,1393
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,11/05/2012,12,12.4,11.75,11.8,37222,2516
1
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,11/05/2012,99.55,106.8,98,105.2,1221751,298
618
JBCHEPHARM,J B CHEMICALS AND PHARMA,11/05/2012,71.1,75.4,71.1,74,150118,100048
JBFIND,JBF INDUSTRIES LTD.,11/05/2012,140.05,142.95,139.3,139.7,46717,32070
JBMA,JBM AUTO LIMITED,11/05/2012,59,62.8,58,60,135,120
JCTEL,JCT ELECTRONICS LTD.,11/05/2012,0.75,0.75,0.65,0.7,52956,38256
JDORGOCHEM,JD ORGOCHEM LIMITED,11/05/2012,3.3,3.3,3.15,3.15,732,632
JENSONICOL,JENSON & NICHOLSON (IND),11/05/2012,3.75,3.85,3.7,3.75,10503,8999
JETAIRWAYS,JET AIRWAYS (INDIA) LTD.,11/05/2012,359.9,378,359.9,376.45,1605810,33
2495
JEYPORE,JEYPORE SUGAR CO LTD,11/05/2012,95,98,95,98,100,100
JHS,JHS SVEND. LAB. LTD,11/05/2012,32.95,33.25,32.55,32.9,49873,22951
JIKIND,JIK INDUSTRIES LIMITED,11/05/2012,4,4.3,4,4.3,97504,94554
JINDALPHOT,JINDAL PHOTO LIMITED,11/05/2012,138.95,139.05,135.5,136.45,15691,5243
JINDALPOLY,JINDAL POLY FILMS LIMITED,11/05/2012,199.65,203.6,198,199.1,89289,293
39
JINDALSAW,JINDAL SAW LIMITED,11/05/2012,119.05,121.75,118.3,119.15,204243,148903
JINDALSTEL,JINDAL STEEL & POWER LTD,11/05/2012,387.05,392.95,379.1,380.35,134930
6,667084
JINDALSWHL,JINDAL SOUTH WEST HOLDINGS LIMITED,11/05/2012,574.95,574.95,561.75,56
5.5,20508,6771

JINDCOT,JINDAL COTEX LTD,11/05/2012,68.4,69.25,67.55,67.95,25214,11012

JINDRILL,JINDAL DRILLING AND INDUSTRIES LIMITED,11/05/2012,258.8,258.8,251,251.7
5,1182,1037
JINDWORLD,JINDAL WORLDWIDE LTD,11/05/2012,100,103.9,98,101.3,7759,1532
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,11/05/2012,36.9,36.9,35.9,36.2,16728,3302
JISLJALEQS,JAIN IRRIGATION SYSTEMS,11/05/2012,67.85,68.4,67.1,67.5,709146,181638
JKCEMENT,JK CEMENT LIMITED,11/05/2012,276.25,288.95,273.1,283.5,161938,67798
JKIL,J.KUMAR INFRAPROJECTS LTD,11/05/2012,231,240,230.05,236.1,3010,2870
JKLAKSHMI,JK LAKSHMI CEMENT LTD,11/05/2012,124,125.8,122,123.1,99968,48881
JKPAPER,JK PAPER LIMITED,11/05/2012,37,37,36.1,36.3,49530,35887
JKTYRE,J.K.INDUSTRIES LIMITED,11/05/2012,118,121.7,116.25,117.3,107545,35499
JMCPROJECT,JMC PROJECTS (INDIA) LIMITED,11/05/2012,106.1,106.1,102.15,102.9,5463
,4565
JMFINANCIL,JM FINANCIAL LIMITED,11/05/2012,17.05,17.45,17,17.1,445917,192931
JMTAUTOLTD,JMT AUTO LIMITED,11/05/2012,53.9,53.9,51.2,51.45,111,111
JOCIL,JOCIL LTD,11/05/2012,128.5,130.85,125.65,129,11054,8610
JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,11/05/2012,88,89.45,86.8,87.45,9473903,1360
158
JPINFRATEC,JAYPEE INFRATECH LTD,11/05/2012,48.2,49.2,48.2,48.7,160443,91351
JPPOWER,JAIPRAKASH POWER VENTURES LTD,11/05/2012,40.05,40.05,38,38.25,1314053,36
2095
JSL,JSL LTD,11/05/2012,66.6,67.85,65.5,66.2,60463,32076
JSWENERGY,JSW ENERGY LTD,11/05/2012,62.95,63.4,62.2,62.85,878831,439954
JSWISPAT,JSW ISPAT INDUSTRIES LTD,11/05/2012,10.1,10.2,10.05,10.15,1078299,32345
2
JSWSTEEL,JSW STEEL LIMITED,11/05/2012,752,758.4,740.65,753.25,592644,41135
JUBILANT,JUBILANT ORGANOSYS LTD.,11/05/2012,225.05,231.9,224.15,227.7,175776,116
330
JUBLFOOD,JUBILANT FOODWORKS LTD,11/05/2012,1344,1344.4,1310,1314.5,154037,33986
JUBLINDS,JUBILANT INDUSTRIES LTD,11/05/2012,162.3,165,161.1,161.8,3481,2075
JUMBO,JUMBO BAG LTD,11/05/2012,9.4,9.4,9.05,9.2,316,223
JUNIORBEES,NIFTY JR BENCHMARK ETF,11/05/2012,110.1,111.8,109.84,110.4,22892,2200
2
JUPITER,JUPITER BIOSCIENCE LTD,11/05/2012,5.3,5.4,5.2,5.3,19131,19131
JVLAGRO,JVL AGRO INDUSTRIES LTD,11/05/2012,17,17.25,16.3,16.5,16209,10953
JYOTHYLAB,JYOTHY LABORATORIES LIMITED,11/05/2012,176.95,179.6,172.15,172.95,6140
9,21461
JYOTISTRUC,JYOTI STRUCTURES LTD,11/05/2012,44.55,45,43.15,43.3,153081,88006
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,11/05/2012,35,35.75,34.2,34.95,6877,3991
KAJARIACER,KAJARIA CERAMICS LTD,11/05/2012,211.75,219.6,211.75,217.65,9344,4758
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES LTD,11/05/2012,88,88.4,87.05,88.15,6
16,488
KALINDEE,KALINDEE RAIL NIRMAN (ENGINEERS) LIMITED,11/05/2012,80.15,83.35,80.15,8
2,118950,48121
KALPATPOWR,KALPATARU POWER TRANS. LT,11/05/2012,82.55,83.25,80.3,80.75,144289,10
1864
KALYANIFRG,KALYANI FORGE LIMITED,11/05/2012,175.9,185,175.75,185,100,100
KAMATHOTEL,KAMAT HOTELS (I) LTD,11/05/2012,129.5,130,129.5,130,959,959
KANANIIND,KANANI INDUSTRIES LTD,11/05/2012,38.05,40.25,36.45,36.85,22563,22563
KANORICHEM,KANORIA CHEMICALS & INDUS,11/05/2012,37.05,37.5,36.15,37.1,6530,5748
KANSAINER,KANSAI NEROLAC PAINTS LTD,11/05/2012,941,959.45,927,932.85,10762,9423
KARURKCP,KARUR K.C.P. PACKKAGINGS LIMITED,11/05/2012,27.6,27.6,26.1,26.4,206,206
KARURVYSYA,KARUR VYSYA BANK LTD,11/05/2012,468.85,474,460,463.7,61471,34001
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION LIMITED,11/05/2012,8.
1,8.6,8.1,8.4,10277,9102
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,11/05/2012,110,114.7,108.6,108.6,17642,1
2609
KBIL,KIRLOSKAR BROTHERS INVESTMENTS LTD,11/05/2012,1048,1075,1045,1065.95,260,20
7
KCP,KCP LTD,11/05/2012,39.5,39.6,38.25,38.7,51685,25398

KCPSUGIND,KCP SUGAR IND CORP LTD.,11/05/2012,20.25,20.35,19.75,19.85,64341,49641

KEC,KEC INTL. LIMITED,11/05/2012,61.7,63,60.25,60.6,144842,81979
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,11/05/2012,27.8,27.8,26.5,27,5710,3786
KEI,KEI INDUSTRIES LTD.,11/05/2012,17.45,19.1,17.45,18,305939,142934
KEMROCK,KEMROCK INDUSTRIES AND EXPORTS LTD,11/05/2012,72.95,73.25,71,72.15,31685
,18723
KERNEX,KERNEX MICROSYS(I) LTD,11/05/2012,62.15,65.25,62.15,63.85,84515,31877
KESARENT,KESAR ENTERPRISES LIMITED,11/05/2012,40.3,40.3,40.3,40.3,48,48
KESORAMIND,KESORAM INDUSTRIES LTD.,11/05/2012,146.9,146.9,143.55,144.5,12178,892
1
KFA,KINGFISHER AIRLINES LTD,11/05/2012,14,14.5,13.2,13.2,15092681,6129400
KGL,KARUTURI GLOBAL LIMITED,11/05/2012,4.7,4.7,4.35,4.55,341758,181996
KHAITANELE,KHAITAN ELECTRICALS LIMITED,11/05/2012,60.85,60.95,59.25,59.25,107,10
7
KHAITANLTD,KHAITAN (INDIA) LTD.,11/05/2012,27.8,27.8,27.8,27.8,100,100
KICL,KALYANI INVEST CO LTD,11/05/2012,349.9,358,340,351.55,722,621
KIL,KAMDHENU ISPAT LIMITED,11/05/2012,17.2,19.7,17,18.55,97320,34438
KILITCH,KILITCH DRUGS (INDIA) LTD,11/05/2012,38,38.9,37,38.15,15186,9466
KINETICMOT,KINETIC MOTOR COMPANY LTD,11/05/2012,10.4,10.75,9.8,10.3,14023,9851
KIRIINDUS,KIRI INDUSTRIES LTD,11/05/2012,22.8,24.4,22.4,24,80722,73386
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,11/05/2012,154.95,157.85,154,156.5,22207,16519
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,11/05/2012,200,218,195,195.95,12117,7975
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,11/05/2012,332,355.9,330.5,334.45,11544,1059
4
KITEX,KITEX GARMENTS LTD,11/05/2012,60.25,68,60.25,64.95,9566,6565
KITPLYIND,KITPLY INDUSTRIES LTD,11/05/2012,2.4,2.8,2.4,2.7,28778,27105
KKCL,KEWAL KIRAN CLOTHING LTD,11/05/2012,698,705,696,704.2,317,211
KLGSYSTEL,KLG SYSTEL LTD.,11/05/2012,17.75,18.2,17.6,17.7,909,909
KLRF,KLRF LTD,11/05/2012,27.1,27.1,26,26,250,250
KMSUGAR,K.M.SUGAR MILLS LIMITED,11/05/2012,2.25,2.35,2.25,2.25,11842,6738
KNRCON,KNR CONSTRUCTIONS LTD,11/05/2012,113.6,113.6,111.05,111.1,552,544
KOHINOOR,KOHINOOR FOODS LIMITED,11/05/2012,30.5,30.65,29.85,30.1,25956,20344
KOKUYOCMLN,KOKUYO CAMLIN LTD,11/05/2012,38.3,39.3,36.9,37.6,46643,24199
KOLTEPATIL,KOLTE - PATIL DEVELOPERS LIMITED,11/05/2012,68.45,72.25,68.4,69.3,168
649,63141
KOPDRUGS,KDL BIOTECH LIMITED,11/05/2012,3.3,3.55,3.3,3.55,101,101
KOPRAN,KOPRAN LTD.,11/05/2012,21.2,21.7,20.25,21.35,25135,15041
KOTAKBANK,KOTAK MAHINDRA BANK LTD,11/05/2012,612.05,626.7,612,625.65,620149,3317
72
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED FUND,11/05/2012,2929.85,2929.85,2910.4,2922
.05,17738,6345
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY ETF,11/05/2012,582,583,579.55,
582.05,2881,378
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU BANK,11/05/2012,335,338,333,336,57,3
3
KOTARISUG,KOTHARI SUG & CHEM LTD.,11/05/2012,10.05,10.35,10,10.2,19274,14724
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,11/05/2012,10.2,10.2,8.7,8.9,5879,5778
KOTHARIPRO,KOTHARI PRODUCTS LTD.,11/05/2012,380,398,370.4,394.65,650,328
KOUTONS,KOUTONS RETAIL INDIA LIMITED,11/05/2012,7.15,7.25,6.8,7.15,31887,31887
KOVAI,KOVAI MEDICAL CENTER & HOSPITAL LIMITED,11/05/2012,109,109,108.05,108.05,3
47,347
KPIT,KPIT CUMMINS INFOSYSTEMS,11/05/2012,123.75,124.35,121.9,122.55,73931,41769
KPRMILL,K.P.R. MILL LIMITED,11/05/2012,129,134.35,125.8,127.15,17564,14011
KRBL,KRBL LIMITED,11/05/2012,26.05,26.4,25.7,26.05,103510,45447
KRISHNAENG,KRISHNA ENGINEERING WORKS LTD,11/05/2012,1.7,1.8,1.7,1.8,3689,3689
KRITIIND,KRITI INDUSTRIES I LTD,11/05/2012,6.15,6.3,6.15,6.3,381,331
KSBPUMPS,KSB PUMPS LTD.,11/05/2012,230.9,230.9,222.6,225.3,35211,33194
KSCL,KAVERI SEED COMPANY LIMITED,11/05/2012,1136.25,1155,1136.1,1142.9,19075,155
53
KSE,KSE LTD,11/05/2012,218.5,227.2,218.05,219.55,50,10

KSERASERA,K SERA SERA LTD,11/05/2012,4.85,4.85,4.85,4.85,24493,24493

KSK,KSK ENERGY VENTURES LTD,11/05/2012,62.1,63.85,60.5,61,47520,23594
KSL,KALYANI STEELS LTD,11/05/2012,53.9,54.4,52.8,53.4,16749,11009
KSOILS,K S OILS LIMITED,11/05/2012,4.35,4.35,4.25,4.35,902481,496868
KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,11/05/2012,65.15,67,65.15,66.05,120,10
0
KTKBANK,KARNATAKA BANK LTD.,11/05/2012,136.45,138.2,133.8,135.85,3539062,380575
KWALITY,KWALITY DAIRY (I) LTD,11/05/2012,31.7,37.05,31.5,36.95,4078280,1179129
L&TFH,L&T FINANCE HOLDINGS LTD,11/05/2012,54,55.7,54,55,2059094,955047
LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,11/05/2012,37.75,38,37.45,38,545,545
LAKSHMIEFL,LAKSHMI ENERGY AND FOODS LIMITED,11/05/2012,17,17.85,17,17.6,26537,20
454
LAKSHMIMIL,THE LAKSHMI MILLS COMPANY LTD,11/05/2012,1502,1578.85,1502,1546.35,29
5,24
LAKSHVILAS,LAKSHMI VILAS BANK LTD,11/05/2012,77.35,78.2,77.35,77.5,28191,21369
LANCOIN,LANCO INDUSTRIES LIMITED,11/05/2012,27.9,28.85,27.9,28,17712,7112
LAOPALA,LA OPALA RG LIMITED,11/05/2012,151,159,151,156.2,5774,4643
LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,11/05/2012,2125,2176,2110,2114.8,10342,5718
LCCINFOTEC,LCC INFOTECH LIMITED,11/05/2012,0.35,0.4,0.35,0.4,31350,17250
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,11/05/2012,250.2,254.7,250.1,252.5,2481,21
15
LGBFORGE,LGB FORGE LTD,11/05/2012,2.4,2.65,2.4,2.55,15515,13515
LIBERTSHOE,LIBERTY SHOES LTD,11/05/2012,106.05,111.1,105.5,107.85,75375,20143
LICHSGFIN,LIC HOUSING FINANCE LTD,11/05/2012,251.1,252.7,248.2,251.5,1825951,100
6006
LIQUIDBEES,LIQUID BENCHMARK ETS,11/05/2012,999.99,1000.01,999.99,999.99,78268,67
740
LITL,LANCO INFRATECH LTD,11/05/2012,12.3,12.4,12.1,12.2,8434682,2495633
LLOYDELENG,LLOYD ELECTRIC & ENGINEERING LTD,11/05/2012,70.25,70.4,67,67.45,91748
,49399
LLOYDFIN,LLOYDS FINANCE LTD.,11/05/2012,0.65,0.75,0.65,0.65,270,110
LLOYDSTEEL,LLOYDS STEEL INDUSTRIES LTD,11/05/2012,11.55,11.6,11.55,11.55,132916,
116401
LML,LML LTD,11/05/2012,6.8,7,6.7,6.8,36135,24906
LOGIXMICRO,LOGIX MICROSYSTEMS LIMITED,11/05/2012,18.45,18.45,18.25,18.25,234,234
LOKESHMACH,LOKESH MACHINES LIMITED,11/05/2012,31.05,32.5,31,32.2,7370,1700
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,11/05/2012,8,8.2,8,8.1,1029,1028
LOVABLE,LOVABLE LINGERIE LTD,11/05/2012,368.85,381.4,366.05,370.5,281534,40449
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY LTD,11/05/2012,2.6,2.6,2.5,2.55,610,6
10
LT,LARSEN & TOUBRO LTD.,11/05/2012,1673.2,1690,1663.05,1676.15,984368,345955
LUMAXAUTO,LUMAX AUTOMOTIVE SYSTEMS LIMITED,11/05/2012,23.25,25.7,23.25,24.65,591
,577
LUMAXIND,LUMAX INDUSTRIES LTD,11/05/2012,380,382,375.05,380.85,1940,1676
LUMAXTECH,LUMAX AUTO TECHNOLOGIES LIMITED,11/05/2012,162,170,160.05,168,118988,1
16900
LUPIN,LUPIN LIMITED,11/05/2012,575,587.5,575,583.85,857860,556963
LYKALABS,LYKA LABS LTD,11/05/2012,9.85,10,9.85,10,9369,6768
M&M,MAHINDRA & MAHINDRA LTD,11/05/2012,918,919.9,906.4,910.5,542823,220662
M&MFIN,M&M FIN. SERVICES LTD,11/05/2012,908.75,913.8,887.25,894.75,119013,110293
M100,MOTILAL OSWAL MOST SHARES M100 ETF GO,11/05/2012,7.88,7.92,7.85,7.85,425627
,425626
M50,MOTILAL OSWAL MOST SHARES M50 ETF,11/05/2012,77.25,77.99,77,77,8256,5461
MAANALU,MAAN ALUMINIUM LTD,11/05/2012,26.4,26.4,25.45,25.45,1269,1194
MADHAV,MADHAV MARBLES AND GRANITES LIMITED,11/05/2012,22.5,22.5,19.05,19.75,750,
619
MADHUCON,MADHUCON PROJECTS LTD.,11/05/2012,32,32,30.25,30.5,132233,101820
MADRASCEM,MADRAS CEMENTS LTD.,11/05/2012,206,209.8,202,203.8,690466,431192
MADRASFERT,MADRAS FERTILIZERS LTD,11/05/2012,17.05,17.7,17.05,17.7,19307,16741
MAGMA,MAGMA LEASING LIMITED,11/05/2012,65.25,65.8,62.55,63,74975,59315

MAGNUM,MAGNUM VENTURES LIMITED,11/05/2012,3.7,3.7,3.7,3.7,650,650

MAHABANK,BANK OF MAHARASHTRA,11/05/2012,53.5,53.9,50,53.35,160100,92032
MAHINDFORG,MAHINDRA FORGINGS LIMITED,11/05/2012,53.5,53.55,53,53.45,14655,11463
MAHINDUGIN,MAHINDRA UGINE STEEL CO.,11/05/2012,55.5,55.85,54,54.3,3773,2740
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS LIMITED,11/05/2012,413,415,406,409.1,4136,
2973
MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,11/05/2012,375,384.7,375,380.35,734,493
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,11/05/2012,342,348.45,329.25,340.6,5356,3916
MAITHANALL,MAITHAN ALLOYS LTD,11/05/2012,108,120.9,108,115.3,14855,8921
MALUPAPER,MALU PAPER MILLS LIMITED,11/05/2012,8.9,9.25,8.9,9.25,700,700
MALWACOTT,MALWA COTTON SPG. MILLS L,11/05/2012,19.6,21.25,19.6,21.25,1946,1818
MANAKSIA,MANAKSIA LIMITED,11/05/2012,45.75,47.55,45.25,46,72792,38826
MANALIPETC,MANALI PETROCHEMICAL LTD,11/05/2012,11.8,12.3,11.8,12.2,311647,221071
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING LTD,11/05/2012,36.8,37.15,35.4,3
6.05,1468132,829214
MANDHANA,MANDHANA INDUSTRIES LTD,11/05/2012,237.6,245,236,239,35177,1831
MANGALAM,MANGALAM DRUGS AND ORGANICS LIMITED,11/05/2012,7.35,7.7,7.15,7.3,681,62
5
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS LIMITED,11/05/2012,44.65,45.9,44.55
,44.85,340992,124560
MANGLMCEM,MANGALAM CEMENT LTD,11/05/2012,162,166.9,161,162.7,7899,5331
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,11/05/2012,20.5,22.55,20.5,22.5,465,465
MANINDS,MAN INDUSTRIES (I) LTD.,11/05/2012,171.6,178,169.5,172.6,14206,7018
MANINFRA,MAN INFRACONSTRUCTION LIMITED,11/05/2012,192,194.4,191,192.45,20629,836
3
MANJUSHREE,MANJUSHREE TECHNOPACK LTD,11/05/2012,94,96.9,94,96.5,3011,2145
MANUGRAPH,MANUGRAPH INDIA LIMITED,11/05/2012,46.5,47.5,46.5,47.4,611,611
MARALOVER,MARAL OVERSEAS LTD,11/05/2012,12.4,12.75,12.4,12.45,8924,7102
MARG,MARG LTD,11/05/2012,71.75,73.9,71.75,73.15,53384,25683
MARICO,MARICO LIMITED,11/05/2012,204,212,203,211.3,394559,258862
MARKSANS,MARKSANS PHARMA LIMITED,11/05/2012,1.55,1.55,1.5,1.5,59364,59364
MARUTI,MARUTI UDYOG LTD.,11/05/2012,1462,1487.95,1458.75,1478.25,741504,397956
MASTEK,MASTEK LTD,11/05/2012,141.8,144,135,136.3,12889,12889
MAWANASUG,MAWANA SUGARS LIMITED,11/05/2012,15.85,15.85,15.25,15.3,475,430
MAX,MAX INDIA LTD,11/05/2012,243.05,243.6,237.1,237.85,98314,76432
MAXWELL,MAXWELL APPAREL IND. LTD.,11/05/2012,27.85,29.1,25.55,26.95,883107,32183
1
MAYURUNIQ,MAYUR UNIQUOTERS LTD,11/05/2012,467,475,453,456.4,5384,3897
MBECL,MCNALLY BHARAT ENGINEERING COMPANY LIMITED,11/05/2012,107,108.7,105.4,106.
05,17574,9116
MBLINFRA,MBL INFRASTRUCTURES LTD,11/05/2012,165,168,165,166.85,2951,2280
MBSWITCH,M&B SWITCHGEARS LTD,11/05/2012,188,194.9,185,192.2,39168,39168
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,11/05/2012,84,88,83.35,86.2,46116,18215
MCDOWELL-N,MCDOWELL & COMPANY LIMITE,11/05/2012,1170,1229,1151.6,1219.65,3010842
,391051
MCLEODRUSS,MCLEOD RUSSEL INDIA LIMITED,11/05/2012,310.1,313.4,305.55,308.45,2099
65,118470
MCX,MULTI COMMODITY EXCHANGE,11/05/2012,1418.2,1466,1418.05,1443.9,273686,83406
MEGASOFT,MEGASOFT LIMITED,11/05/2012,9.8,10.1,9.25,9.45,8300,7348
MEGH,MEGHMANI ORGANICS LIMITED,11/05/2012,8.35,8.5,7.9,8,78603,62869
MELSTAR,MELSTAR INFORMATION TECHNOLOGIES LTD.,11/05/2012,5,5.3,4.8,5.15,5319,227
2
MERCATOR,MERCATOR LTD,11/05/2012,20.35,21.25,20.35,20.85,308222,166978
MERCK,MERCK LTD,11/05/2012,626.4,628,619.5,626.1,2725,1632
METKORE,METKORE ALLOYS & INDUSTRIES LTD,11/05/2012,13.2,13.7,12.8,13.2,45230,137
88
MGOLD,MOTILAL OSWAL MOSt SHARES GOLD ETF,11/05/2012,3073.35,3091.6,3045.45,3065.
7,5162,4064
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA LTD,11/05/2012,279.5,289.9,278,284.95,28
489,20236

MIC,MIC ELECTRONICS LIMITED,11/05/2012,4.75,4.95,4.65,4.7,114726,65608

MICROSEC,MICROSEC FINANCIAL SERVICES LTD,11/05/2012,39,40.9,38.25,40.15,45306,34
811
MICROTECH,MICRO TECH. (IND) LTD,11/05/2012,44.8,45.95,42.8,44.4,123516,69243
MINDAIND,MINDA INDUSTRIES LIMITED,11/05/2012,215,215,205.35,209.15,481,280
MINDTREE,MINDTREE CONSULTING LIMITED,11/05/2012,688.95,688.95,652,655.55,38675,2
9554
MIRCELECTR,MIRC ELECTRONICS LTD,11/05/2012,11.25,11.95,10.8,11.6,242162,175052
MIRZAINT,MIRZA INTERNATIONAL LIMITED,11/05/2012,20.25,22.1,19.3,21.1,1191952,425
919
MMFL,MM FORGINGS LTD.,11/05/2012,96.55,102.4,96.55,100.85,1636,1444
MMFSL,MONEY MATTERS FINANCIAL SERVICES LTD,11/05/2012,97,97,95.1,96.95,3260,2260
MMTC,MMTC LTD,11/05/2012,740,763.9,712,742.1,241995,43186
MOIL,MOIL LTD,11/05/2012,249.85,251.3,247.5,248.2,26283,16997
MONNETISPA,MONNET ISPAT LTD,11/05/2012,292.05,293,288.05,289.35,1356,897
MONSANTO,MONSANTO INDIA LIMITED,11/05/2012,648,648,622,627.4,4021,2244
MOREPENLAB,MOREPEN LABORATORIES LTD,11/05/2012,3.55,3.75,3.55,3.65,166655,108074
MOSERBAER,MOSER-BAER (I) LTD,11/05/2012,5.8,6.2,5.8,5.95,1383644,569228
MOTHERSUMI,MOTHERSON SUMI SYSTEMS LT,11/05/2012,158.25,160.85,152.2,153.15,24757
0,145836
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES LIMITED,11/05/2012,117,120.8,115.6,1
18.8,23251,19234
MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,11/05/2012,45.85,47.9,45.5,46.8,5566,
4945
MPHASIS,MPHASIS BFL LTD.,11/05/2012,389.9,399.5,389,392.35,68672,24891
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS LIMITED,11/05/2012,56.75,61,56.75,60.75,28
74,2340
MRF,MRF LTD,11/05/2012,10228.6,10343.95,10170,10274.1,5424,1983
MRO-TEK,MRO-TEK LIMITED,11/05/2012,8.05,8.9,7.9,8.4,33710,9872
MRPL,MRPL,11/05/2012,68,69.95,64.5,65.9,2643154,1304287
MSPL,MSP STEEL & POWER LTD.,11/05/2012,28.4,28.4,27.85,28.05,15956,14894
MTEDUCARE,MT EDUCARE LTD,11/05/2012,108,108.4,104,105.15,555500,113949
MTNL,MAHANAGAR TELEPHONE NIGAM,11/05/2012,26.7,27.05,26.45,26.65,801724,295474
MUDRA,MUDRA LIFESTYLE LIMITED,11/05/2012,15.9,17.35,15.85,17.05,7302,6029
MUKANDENGG,MUKAND ENGINEERS LIMITED,11/05/2012,30.75,31.9,30.1,30.35,21040,13289
MUKANDLTD,MUKAND LTD.,11/05/2012,28,28.5,27.2,27.45,14937,11726
MUKTAARTS,MUKTA ARTS LIMITED,11/05/2012,36.5,36.5,34.55,35.45,10694,6739
MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,11/05/2012,41,41.85,41,41.4,15196,11200
MUNJALSHOW,MUNJAL SHOWA LTD,11/05/2012,64.7,66,63.25,64.6,13918,8575
MURLIIND,MURLI INDUSTRIES LIMITED,11/05/2012,14.7,14.7,14.6,14.7,590,590
MURUDCERA,MURUDESHWAR CERAMICS LTD,11/05/2012,19.4,19.7,18.55,18.95,12198,9604
MUTHOOTFIN,MUTHOOT FINANCE LTD,11/05/2012,186,190,184.6,189.35,96079,49957
MVL,MVL LTD,11/05/2012,3.05,3.05,2.85,2.85,73165,73165
MVLIND,MVL INDUSTRIES LTD,11/05/2012,5.6,5.95,5.4,5.9,1343,963
MYSOREBANK,STATE BANK OF MYSORE,11/05/2012,508,519.05,502,510.95,7188,3754
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF -GO,11/05/2012,145.9,145.9,142,142
.8,873,671
NAGAROIL,NAGARJUNA OIL REFINERY,11/05/2012,5.45,5.5,5.3,5.45,255517,161483
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE LIMITED,11/05/2012,14.35,15.4,14.2,
15.2,7008,4513
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,11/05/2012,16.85,17.25,16.8,17.25,1142,750
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES LTD,11/05/2012,46,47.35,45,46.5,22
20,1992
NAHARINDUS,NAHAR INDS ENT LTD,11/05/2012,35.4,38.75,35.4,38.5,3590,2510
NAHARPOLY,NAHAR POLY FILMS LTD,11/05/2012,22.2,22.2,21.9,21.9,766,766
NAHARSPING,NAHAR SPINNING MILLS LIMITED,11/05/2012,70.1,74.5,69,72.05,23261,1106
9
NANDANEXIM,NANDAN EXIM LIMITED,11/05/2012,29.75,29.95,29.5,29.6,17245,5140
NATCOPHARM,NATCO PHARMA LTD.,11/05/2012,371.15,376.1,369.6,374.2,6949,4567
NATHSEED,NATH SEEDS LTD,11/05/2012,6.6,7.15,6.6,7.15,1326,1326

NATIONALUM,NATIONAL ALUMINIUM CO LTD,11/05/2012,46.7,46.95,46.5,46.6,78828,47613

NATNLSTEEL,NATIONAL STEEL & AGRO IND,11/05/2012,14.8,14.8,14.35,14.5,19108,11724
NAUKRI,INFO EDGE (I) LTD,11/05/2012,360.45,362.95,352.75,354.1,16242,15609
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL LIMITED,11/05/2012,293.3,297.9,292,292.6
5,4836,2852
NAVNETPUBL,NAVNEET PUBLICATIONS LTD,11/05/2012,58.35,59.45,58,58.1,34126,23063
NBCC,NATIONAL BUILDINGS LTD,11/05/2012,143.8,147.25,142.75,145.9,239939,104795
NBVENTURES,NAVA BHARAT VENTURES LIMI,11/05/2012,186.95,187,182.8,185,7111,5294
NCC,NCC LTD,11/05/2012,44.3,45.5,43.75,44.25,730859,249215
NCLIND,NCL INDUSTRIES LIMITED,11/05/2012,43.5,43.95,41.5,43.45,8061,6869
NCOPPER,NISSAN COPPER LIMITED,11/05/2012,4.15,4.3,4.15,4.15,18521,18521
NDTV,NDTV LTD,11/05/2012,69.05,69.9,65.65,66,38787,38787
NECLIFE,NECTAR LIFESCIENCES LIMITED,11/05/2012,19.25,22.15,18.75,21.55,598038,33
9767
NEHAINT,NEHA INTERNATIONAL LTD,11/05/2012,14.9,15.2,14.45,14.5,75269,72332
NELCAST,NELCAST LIMITED,11/05/2012,21.7,22,21.55,21.6,12717,9775
NELCO,NELCO LIMITED,11/05/2012,50,50.7,49.35,49.7,33678,24246
NEOCORP,NEO CORP INTERNATIONAL,11/05/2012,26.5,27.4,26.5,27.4,400,400
NEPCMICON,NEPC INDIA LTD,11/05/2012,2.75,2.75,2.55,2.55,9529,9529
NESCO,NESCO LTD,11/05/2012,694.9,696,680.1,683,3758,2379
NESTLEIND,NESTLE INDIA LTD,11/05/2012,4824.95,4849.25,4782.5,4841.05,19795,15170
NET4,NET 4 INDIA LTD,11/05/2012,79.8,81,78.4,79.1,14133,8168
NETWORK18,NETWORK 18 FINCAP LIMITED,11/05/2012,35.5,36.6,35.2,35.75,411831,11719
0
NEULANDLAB,NEULAND LABORATORIES LTD,11/05/2012,178.95,183.95,176,181.15,6363,512
9
NEXTMEDIA,NEXT MEDIAWORKS LTD,11/05/2012,3.9,4.35,3.4,3.7,44292,37919
NEYVELILIG,NEYVELI LIGNITE CORPORATI,11/05/2012,84,84,82.2,83,35957,21067
NFL,NATIONAL FERTILIZERS LIMITED,11/05/2012,81.5,82.8,78.6,79.25,264830,52805
NHPC,NHPC LTD,11/05/2012,22,22.4,21.8,22.05,5665329,1776390
NICCO,NICCO CORPORATION LIMITED,11/05/2012,1,1,0.95,0.95,783,783
NIFTYBEES,NIFTY BMARK EXCH. TRD FND,11/05/2012,575.99,576.95,572.6,574.47,20278,
14104
NIITLTD,NIIT LIMITED,11/05/2012,33.95,34.2,33.5,33.8,110298,67570
NIITTECH,NIIT TECHNOLOGIES LTD,11/05/2012,294.95,297.75,283.9,291.35,65502,38655
NILKAMAL,NILKAMAL LIMITED,11/05/2012,239.7,239.7,231.65,233.25,18965,8131
NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,11/05/2012,304.05,307.5,304.05,305.05,119
,116
NITCO,NITCO TILES LIMITED,11/05/2012,24.85,26.7,24.85,25.4,66088,25510
NITESHEST,NITESH ESTATES LTD,11/05/2012,13.9,14,13.6,13.7,29405,20793
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES LIMITED,11/05/2012,66.65,68.25,65.75,
66.2,66416,27722
NITINSPIN,NITIN SPINNERS LIMITED,11/05/2012,9.05,9.55,9.05,9.15,20865,19237
NMDC,NMDC LTD,11/05/2012,177.15,183.5,177.15,182.55,208234,98110
NOCIL,NOCIL,11/05/2012,17,17.45,16.95,17,375507,114098
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,11/05/2012,24.65,25.2,24.65,25.05,145526
,117669
NOL,NATIONAL OXYGEN LTD,11/05/2012,43,43,43,43,100,100
NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,11/05/2012,5.2,5.2,5.2,5.2,500,500
NOVOPANIND,NOVOPAN INDUSTRIES LTD.,11/05/2012,28,28.3,28,28.3,53,53
NRBBEARING,NRB BEARING LIMITED,11/05/2012,36.9,37.5,36.55,37.15,2854,2854
NRC,NRC LTD,11/05/2012,3.2,3.55,3.2,3.25,4275,3450
NSIL,NALWA SONS INVESTMENTS LIMITED,11/05/2012,711.7,711.7,711.7,711.7,30,30
NTPC,NTPC LTD,11/05/2012,167.9,168.55,166.15,167.45,638521,344465
NUCENT,NUCENT FINANCE LIMITED,11/05/2012,3.2,3.5,3.2,3.45,3450,3450
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,11/05/2012,75.2,75.65,74.4,74.6,16630,10450
NUTEK,NU TEK INDIA LTD,11/05/2012,0.85,0.85,0.8,0.85,152317,142274
OBEROIRLTY,OBEROI REALTY LTD,11/05/2012,271.8,271.9,265.2,268.8,7242,2122
OCL,OCL INDIA LTD,11/05/2012,161.35,162.5,160,161.05,11026,10406
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE LTD,11/05/2012,2862,2915,2806.1,2831.7,1

69763,132319
OIL,OIL INDIA LTD,11/05/2012,479,482,474,475.1,50671,37269
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,11/05/2012,53.2,54.85,53.15,53.45,5612,4470
OISL,OCL IRON AND STEEL LTD,11/05/2012,30.5,30.95,30,30.1,2585,2285
OMAXAUTO,OMAX AUTOS LTD,11/05/2012,47.5,47.5,46.1,46.95,10255,7148
OMAXE,OMAXE LIMITED,11/05/2012,159.5,160,158.8,159.15,85737,3995
OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,11/05/2012,117,119.95,116.1,118.3,92663
,58761
OMMETALS,OM METALS INFRAPRO LTD,11/05/2012,22.4,23,21.5,22.9,6165,4262
OMNITECH,OMNITECH INFOSOLUTIONS LIMITED,11/05/2012,169,169,162.9,164.35,2782,237
0
ONELIFECAP,ONELIFE CAP ADVISORS LTD,11/05/2012,762.4,822,762.4,796.15,135089,443
85
ONGC,OIL AND NATURAL GAS CORP.,11/05/2012,264.55,267.5,264,266.7,2130123,1442261
ONMOBILE,ONMOBILE GLOBAL LTD,11/05/2012,40,42.1,39.6,41.85,2143510,888682
ONWARDTEC,ONWARD TECHNOLOGIES LTD,11/05/2012,42.8,42.8,42.1,42.2,735,600
OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,11/05/2012,124.15,127.3,122.8,125.8,590
217,239634
ORBITCORP,ORBIT CORPORATION LIMITED,11/05/2012,55.7,55.9,54.2,54.4,603561,354021
ORCHIDCHEM,ORCHID CHEMICALS LTD,11/05/2012,104.9,105.95,104,104.35,244146,105491
ORIENTABRA,ORIENT ABRASIVE LTD,11/05/2012,8.65,8.9,8.6,8.65,21712,19011
ORIENTALTL,ORIENTAL TRIMEX LIMITED,11/05/2012,4.9,4.9,4.9,4.9,19,19
ORIENTBANK,ORIENTAL BANK OF COMMERCE,11/05/2012,328.5,331.4,322.45,327.9,843952,
357261
ORIENTBELL,ORIENT BELL LTD,11/05/2012,69.5,74,68.65,72.05,1525,295
ORIENTHOT,ORIENTAL HOTELS LTD,11/05/2012,21.65,21.85,21.5,21.55,16571,15110
ORIENTLTD,ORIENT PRESS LIMITED,11/05/2012,135.15,135.15,135.1,135.1,404,379
ORIENTPPR,ORIENT PAPER & INDUSTRIES LTD,11/05/2012,77.95,79.35,75.75,76.3,218233
,177269
ORIENTREF,ORIENT REFRACTORIES LTD,11/05/2012,37,37.05,36.05,36.15,25831,22272
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY LTD,11/05/2012,4221.05,4275,4
130.65,4149.15,11530,3110
OSWALMIN,OSWAL MINERNALS LTD,11/05/2012,22.55,22.55,22.45,22.45,445,445
OUDHSUG,OUDH SUGAR MILLS LTD,11/05/2012,27.75,27.75,27.3,27.4,1783,1269
PAEL,PAE LIMITED,11/05/2012,13.4,13.7,13,13,475,472
PAGEIND,PAGE INDUSTRIES LIMITED,11/05/2012,3337,3355,3308,3332.55,1467,1026
PANACEABIO,PANACEA BIOTEC LTD,11/05/2012,104.2,111.15,101.5,111.15,24801,23405
PANAMAPET,PANAMA PETROCHEM LTD,11/05/2012,144.9,144.9,141,141.3,315,275
PANASONIC,PANASONIC HOME APPLIANCES (I) CO LTD,11/05/2012,82,86,78.7,80.7,473,35
7
PANCARBON,PANASONIC CARBON INDIA COMPANY LIMITED,11/05/2012,161,164.15,161,163.9
5,2047,1547
PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,11/05/2012,9,9,8.75,8.85,1122,902
PANTALOONR,PANTALOON RETAIL (INDIA) LTD.,11/05/2012,194.8,195.4,187.6,189.4,3153
784,412244
PAPERPROD,THE PAPER PRODUCTS LTD,11/05/2012,71,72.4,68.6,68.95,39932,24358
PARABDRUGS,PARABOLIC DRUGS LTD,11/05/2012,25.9,25.9,20.25,21.1,612153,361847
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,11/05/2012,1.75,2.15,1.75,2,87151,66840
PARAL,PAREKH ALUMINEX LIMITED,11/05/2012,304,312.2,303,307.1,7387,6548
PARAPRINT,PARAMOUNT PRINTPACK LTD,11/05/2012,4.2,4.2,4.05,4.1,1324,1312
PARASPETRO,PARAS PETROFILS LTD,11/05/2012,0.3,0.35,0.3,0.3,5056,5056
PARRYSUGAR,PARRYS SUGAR INDUSTRIES LTD,11/05/2012,66,66,63.5,65.95,52,50
PARSVNATH,PARSVNATH DEVELOPER LTD,11/05/2012,37.05,38,37.05,37.85,405611,323297
PATELENG,PATEL ENGINEERING LIMITED,11/05/2012,78.4,78.9,76.55,77,154053,42418
PATINTLOG,PATEL INTEGRATED LOGISTICS LIMITED,11/05/2012,21.75,22.65,21.75,21.8,8
955,7956
PATSPINLTD,PATSPIN INDIA LTD,11/05/2012,8.55,8.6,8.05,8.1,2774,2111
PBAINFRA,PBA INFRASTRUCTURE LIMITED,11/05/2012,25.4,26.25,25,26.05,3226,3226
PDPL,PARENTERAL DRUGS (INDIA) LTD,11/05/2012,79,79,76.6,76.9,302,302
PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS LTD,11/05/2012,14.75,15,14.6,14.7,4088,40

70
PEACOCKIND,PEACOCK INDUSTRIES LTD,11/05/2012,3.55,3.65,3.5,3.65,1652,1548
PEARLPOLY,PEARL POLYMERS LTD,11/05/2012,11.7,12.15,11.7,11.7,145,110
PEL,PIRAMAL ENTERPRISES LTD,11/05/2012,494.05,499.4,475.05,488.15,97262,39204
PENIND,PENNAR INDUSTRIES LTD,11/05/2012,26.75,26.95,26.5,26.95,1446,917
PENINLAND,PENINSULA LAND LIMITED,11/05/2012,72,72.95,70.4,71.2,229342,81882
PERIATEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY LTD,11/05/2012,160.15,164,160
.15,161.45,510,5
PERSISTENT,PERSISTENT SYSTEMS LTD,11/05/2012,479.15,485,475,483.45,15088,9910
PETRONENGG,PETRON ENGINEERING CONSTRUCTION LTD.,11/05/2012,146.7,146.7,136.1,138
.25,5817,2679
PETRONET,PETRONET LNG LIMITED,11/05/2012,173,175.35,171.05,172,1332513,490290
PFC,POWER FINANCE CORPORATION LIMITED,11/05/2012,189.05,191.5,186.1,188.3,228115
2,1119654
PFIZER,PFIZER LTD,11/05/2012,1154.1,1169,1140,1142.8,3767,2721
PFOCUS,PRIME FOCUS LIMITED,11/05/2012,50.85,51.75,49.6,50.45,720937,231294
PFS,PTC INDIA FINANCIAL SERVICES LTD,11/05/2012,16.6,16.6,15.8,15.95,481588,2590
42
PGEL,PG ELECTROPLAST LTD,11/05/2012,268,282.6,267.95,274.85,131440,5841
PGHH,P&G HYGIENE & HEALTH CARE,11/05/2012,2479.95,2500,2420,2481.1,3644,2132
PGIL,PEARL GLOBAL INDUSTRIES LTD,11/05/2012,109,113,109,110.4,4497,4497
PHILIPCARB,PHILIPS CARBON BLACK LTD.,11/05/2012,104,104,95.1,99.15,224936,138824
PHOENIXLTD,THE PHOENIX MILLS LIMITED,11/05/2012,211,222,211,217,116913,80860
PIDILITIND,PIDILITE INDUSTRIES LTD,11/05/2012,191.05,193.05,188.6,189.45,158556,
132853
PIIND,PI INDUSTRIES LTD,11/05/2012,501,508.55,500,502.3,1808,1569
PILANIINV,PILANI INVESTMENT AND INDUSTRIES CORPORATION LTD,11/05/2012,1531.1,155
0,1530,1536,100,100
PIONDIST,PIONEER DISTILLERIES LTD,11/05/2012,36.65,36.65,34.4,34.4,253,253
PIPAVAVDOC,PIPAVAV DEF & OFFSHR ENG LTD,11/05/2012,82.4,84.1,82.4,83.25,1169074,
781281
PIRGLASS,PIRAMAL GLASS LTD,11/05/2012,95,97.9,94.3,95.25,5125,4128
PIRLIFE,PIRAMAL LIFE SCIENCES LTD,11/05/2012,22,22.85,20.95,22.85,31959,31959
PITTILAM,PITTI LAMINATIONS LIMITED,11/05/2012,61,61.05,57.5,58.4,7515,5924
PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,11/05/2012,79,79,74.65,76.2,6007,3190
PLETHICO,PLETHICO PHARMACE LIMITED,11/05/2012,224.1,247.6,224.1,247.6,76588,3805
2
PNB,PUNJAB NATIONAL BANK,11/05/2012,756.5,759.7,750.5,755.15,363899,142704
PNBGILTS,PNB GILTS LIMITED,11/05/2012,25.6,26,25.2,25.25,25186,18006
PNC,PRITISH NANDY COMMUNICATI,11/05/2012,12.25,12.25,12,12,320,320
POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,11/05/2012,13.8,13.95,13.6,13.85,4043,235
9
POLARIND,POLAR INDUSTRIES LTD,11/05/2012,2.75,2.75,2.75,2.75,600,600
POLARIS,POLARIS SOFTWARE LAB LTD,11/05/2012,120.2,122.8,119.25,119.8,194843,1147
83
POLYMED,POLY MEDICURE LTD,11/05/2012,316,326.95,309,324.05,1401,1035
POLYPLEX,POLYPLEX CORPORATION LTD,11/05/2012,209.95,212,208.5,210.85,22891,16507
PONDYOXIDE,PONDY OXIDES & CHEMICALS LTD,11/05/2012,21.75,21.75,21,21,2025,1410
PONNIERODE,PONNIE SUGARS (ERODE) LTD,11/05/2012,301,335,301,322.8,87076,31376
POWERGRID,POWER GRID CORPORATION OF INDIA LIMITED,11/05/2012,117.9,118,116.8,117
.05,2043080,1678638
PPAP,PRECISION PIPES AND PROFILES COMPANY LIMITED,11/05/2012,59.8,61.95,59.25,61
.95,146,100
PRADIP,PRADIP OVERSEAS LTD,11/05/2012,45.4,46.75,41.05,41.05,888779,166803
PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,11/05/2012,8.9,9.15,8.6,9,42475,33037
PRAJIND,PRAJ INDUSTRIES LTD,11/05/2012,46.15,46.7,45.2,45.7,173193,111442
PRAKASH,PRAKASH INDUSTRIES LTD,11/05/2012,52.3,53,51.1,52.75,103183,71947
PRAKASHCON,PRAKASH CONSTROWELL LTD,11/05/2012,146.2,154.4,146.2,150.65,9572,9572
PRAKASHSTL,PRAKASH STEELAGE LTD,11/05/2012,161,161,155.7,158,12710,2135
PRATIBHA,PRATIBHA INDUSTRIES LIMITED,11/05/2012,50.95,51.2,50.1,50.2,62887,37064

PRECOT,PRECOT MILLS LTD,11/05/2012,106.9,113.9,106.9,109.75,3405,2946

PRECWIRE,PRECISION WIRES INDIA LTD,11/05/2012,84,85.95,81.5,84,2853,2369
PREMIER,PREMIER LIMITED,11/05/2012,77,77,75.9,76.9,1768,1324
PRESTIGE,PRESTIGE ESTATE LTD,11/05/2012,157.75,160.9,155.9,156.75,171987,54746
PRETAILDVR,PANTALOON RETIAL (I) LTD,11/05/2012,130.5,130.5,127,129.55,1680,1185
PRICOL,PRICOL LIMITED,11/05/2012,19.05,19.35,18.4,18.5,44914,35523
PRIMESECU,PRIME SECURITIES LIMITED,11/05/2012,11,11,10.6,10.95,10848,10502
PRISMCEM,PRISM CEMENTS LTD,11/05/2012,54.65,56.25,54.6,55.8,135288,78071
PRITHVI,PRITHVI INFO. SOLN. LTD.,11/05/2012,17.15,17.15,16.5,16.5,10843,4463
PROVOGE,PROVOGUE (INDIA) LIMITED,11/05/2012,17.15,17.15,15.05,15.45,2290357,9106
36
PROZONECSC,PROZONE CAPITAL SHOPPING CENTRES LTD,11/05/2012,34,34.25,33.1,33.65,1
29813,89681
PSB,PUNJAB & SIND BANK,11/05/2012,65.4,65.9,64.65,64.85,35500,22514
PSL,PSL LIMITED,11/05/2012,58.8,58.95,56.7,56.9,158695,119228
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED SCHEME,11/05/2012,339.98,341.6,329
.59,334.38,487,274
PTC,PTC INDIA LIMITED,11/05/2012,69,69,67.85,68.6,489427,131319
PTL,PTL ENTERPRISES LIMITED,11/05/2012,29.5,29.5,28.6,28.65,731,531
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION LIMITED,11/05/2012,65,67.2,65,66.1
,314,306
PUNJLLOYD,PUNJ LLOYD LTD,11/05/2012,53,53.35,52.1,52.85,1468027,320669
PURVA,PURAVANKARA PROJECTS LIMITED,11/05/2012,78.4,78.4,74,76.15,41047,13630
PVP,PVP VENTURES LTD,11/05/2012,6.35,6.5,6.25,6.25,24601,21647
PVR,PVR LIMITED,11/05/2012,233,234,228,228.3,20056,8945
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND (ETF),11/05/2012,1462.2,1464.9
5,1446.3,1457,2236,1527
QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND (ETF),11/05/2012,586.1,587.2,586
.1,586.1,30,30
QUINTEGRA,QUINTEGRA SOLUTIONS LTD.,11/05/2012,1.95,2,1.95,2,2277,2277
RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,11/05/2012,1.65,1.7,1.6,1.6,6694,5002
RADICO,RADICO KHAITAN LTD,11/05/2012,117.1,118.4,116.5,117.75,66385,56401
RAINBOWPAP,RAINBOW PAPERS LIMITED,11/05/2012,80,80,79,79.7,54975,4080
RAINCOM,RAIN COMMODITIES LTD,11/05/2012,38.9,39.65,38.3,39,427013,368636
RAJESHEXPO,RAJESH EXPORTS LTD.,11/05/2012,124.9,126.5,123.05,125.4,84291,34321
RAJOIL,RAJ OIL MILLS LTD,11/05/2012,4.75,4.8,4.7,4.8,1319474,634253
RAJPALAYAM,RAJAPALAYAM MILLS LTD,11/05/2012,245,245,228,235.5,768,658
RAJRAYON,RAJ RAYON LIMITED,11/05/2012,8.5,8.75,8.3,8.3,2801,2067
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,11/05/2012,56.4,58.5,56.25,57.05,3952
,1093
RAJTV,RAJ TELEVISION NETWORK LIMITED,11/05/2012,221.6,227,210.1,222.2,73585,4731
5
RAJVIR,RAJVIR INDUSTRIES LIMITED,11/05/2012,85,94.9,84.05,90.2,630,403
RALLIS,RALLIS INDIA LTD,11/05/2012,142.4,143.45,139.7,140,211824,178112
RAMANEWS,RAMA NEWSPRI & PAPER LTD,11/05/2012,11.7,12.3,11.2,11.8,48371,30585
RAMCOIND,RAMCO INDUSTRIES LTD,11/05/2012,68,68,64.1,66.4,98597,66807
RAMCOSYS,RAMCO SYSTEMS LTD,11/05/2012,136,136,128,128.5,529,448
RAMKY,RAMKY INFRASTRUCTURE LIMITED,11/05/2012,107.8,108.7,104.6,106.45,51051,291
18
RAMSARUP,RAMSARUP INDUSTRIES LIMITED,11/05/2012,5,5.5,5,5.3,8010,4888
RANASUG,RANA SUGARS LTD,11/05/2012,3.7,3.9,3.7,3.85,145608,100806
RANBAXY,RANBAXY LABS LTD,11/05/2012,538.7,540.9,533.6,535,233492,90703
RANEENGINE,RANE ENGINE VALVE LTD,11/05/2012,188,188,180.1,181.65,898,463
RANEHOLDIN,RANE HOLDINGS LIMITED,11/05/2012,206.05,207.35,200,201.2,4206,2040
RANKLIN,RANKLIN SOLUTIONS LTD,11/05/2012,5.4,5.4,5.05,5.05,102,101
RASOYPR,RASOYA PROTEINS LTD,11/05/2012,87.1,91,86.1,89.6,94919,38764
RATNAMANI,RATNAMANI METALS & TUBES LIMITED,11/05/2012,121.3,127.8,119.1,126.55,6
5825,22811
RAYMOND,RAYMOND LTD,11/05/2012,390.85,392.9,388.2,390.25,170654,31819
RBL,RANE BRAKE LINING LTD,11/05/2012,115.9,116.5,112.65,112.65,948,710

RBN,RELIANCE BROADCAST NETWORK LTD,11/05/2012,43,43.4,41.6,41.75,19615,19615

RCF,RASHTRIYA CHEMICALS & FER,11/05/2012,55.05,55.7,54.1,54.35,368536,95667
RCOM,RELIANCE COMMUNICATION VENTURES LTD,11/05/2012,55.25,56.9,55,56.15,9780843,
1326835
RECLTD,RURAL ELECTRIFICATION CORPORATION LTD,11/05/2012,223,226.8,217.45,219.75,
2538228,735099
REDINGTON,REDINGTON (INDIA) LIMITED,11/05/2012,82.7,84.6,81.65,84.05,121029,9542
9
REFEX,REFEX REFRIGERANTS LTD,11/05/2012,2.9,2.9,2.9,2.9,50,50
REGENCERAM,REGENCY CERAMICS LTD.,11/05/2012,3.3,3.3,3.3,3.3,700,700
REIAGROLTD,REI AGRO LIMITED,11/05/2012,10.8,10.85,10.65,10.7,815881,586896
REISIXTEN,REI SIX TEN RETAIL LTD,11/05/2012,4,4,3.8,3.9,56921,56921
RELAXO,RELAXO FOOT LTD,11/05/2012,885,911.95,875.95,892.2,21860,11260
RELBANK,RELIANCE MUTUAL FUND -BANKING EXCHANGE TRADED FUND (ETF),11/05/2012,951.
11,951.11,948.99,948.99,16,16
RELCAPITAL,RELIANCE CAPITAL LTD,11/05/2012,390,397.6,388,394.55,2470988,306392
RELGOLD,RELIANCE MUTUAL FUND - GOLD EXCHANGE TRADED FUND,11/05/2012,2857,2869,28
32.7,2857.9,9547,6878
RELGRNIFTY,RELIGARE MF - NIFTY ETF,11/05/2012,568,641.1,560,560.2,83,44
RELIANCE,RELIANCE INDUSTRIES LTD,11/05/2012,803.65,808.95,801.85,806.15,1158128,
541538
RELIGARE,RELIGARE ENTERPRISES LIMITED,11/05/2012,303.15,310.1,303.05,305.2,2499,
2067
RELIGAREGO,RELIGARE GOLD EXCHANGE TRADED FUND,11/05/2012,3057,3057,3000,3012.55,
415,308
RELINFRA,RELIANCE INFRASTRUCTURE LTD,11/05/2012,485.1,495.7,485.05,487.6,1336410
,260632
RELMEDIA,RELIANCE MEDIAWORKS LTD,11/05/2012,71.75,72.7,70.6,71.2,131386,33299
RENUKA,SHREE RENUKA SUGARS LTD,11/05/2012,31.45,32.1,31.05,31.6,7628028,1267826
REPRO,REPRO INDIA LIMITED,11/05/2012,249.3,254.95,249.3,252.25,15181,9902
RESPONIND,RESPONSIVE INDUSTRIES LTD,11/05/2012,94,96,91,95.1,1650,60
REVATHI,REVATHI EQUIPMENT LIMITED,11/05/2012,257,257,244.1,250.55,358,356
RICOAUTO,RICO AUTO INDUSTRIES LTD,11/05/2012,12.3,12.3,11.15,11.25,58099,48328
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE LIMITED,11/05/2012,385.15,410.6,385.15,4
04,118915,23984
RJL,RENAISSANCE JEWELLERY LIMITED,11/05/2012,60.4,63,59.6,61.35,18253,14002
RKDL,RAVI KUMAR DISTILLERIES LTD,11/05/2012,11.2,11.5,11.1,11.2,11238,11238
RKFORGE,RAMKRISHNA FORGINGS LTD,11/05/2012,118.5,124,114.15,122.7,4584,4466
RMCL,RADHA MADHAV CORPORATION LIMITED,11/05/2012,2.7,2.95,2.65,2.85,9718,7612
RML,RANE (MADRAS) LIMITED,11/05/2012,156.95,156.95,152.05,153.9,1508,1394
RMMIL,RESURGERE MINES & MINERALS INDIA LTD,11/05/2012,1.3,1.35,1.3,1.35,80844,60
595
ROHITFERRO,ROHIT FERRO-TECH LIMITED,11/05/2012,27.05,27.8,27.05,27.35,13161,8215
ROHLTD,ROYAL ORCHID HOTELS LTD,11/05/2012,45.4,46.75,45,45.15,3475,2995
ROLTA,ROLTA INDIA LTD,11/05/2012,65.35,65.5,64.8,65,426774,283512
ROSSELLIND,ROSSELL INDIA LTD,11/05/2012,44.4,44.4,39.2,40.15,24080,13436
RPGLIFE,RPG LIFE SCIENCES LTD,11/05/2012,71.05,71.05,69.55,70.1,2975,2834
RPOWER,RELIANCE POWER LTD,11/05/2012,97,98.9,96.5,97.35,5513839,534087
RPPINFRA,R.P.P INFRA PROJECTS LTD,11/05/2012,45.5,46.95,45,45.05,298,289
RSSOFTWARE,R. S. SOFTWARE (INDIA) LIMITED,11/05/2012,178.5,180,176.05,176.65,630
40,26387
RSWM,RSWM LIMITED,11/05/2012,100,103.9,100,101.3,6665,5356
RSYSTEMS,R SYS INTERNATIONAL LTD,11/05/2012,170,170,162.35,167.2,551,382
RUBYMILLS,THE RUBY MILLS LTD,11/05/2012,700,705,666,680.6,442,276
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,11/05/2012,23.05,23.5,22.55,23.15,175464,168
430
RUCHIRA,RUCHIRA PAPERS LIMITED,11/05/2012,12.15,13.65,12.15,13.5,6217,6216
RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,11/05/2012,66.8,67,66.1,66.2,28077,14335
RUPA,RUPA & COMPANY LTD,11/05/2012,140,143,140,141.55,2802,2781
RUSHIL,RUSHIL DECOR LTD,11/05/2012,279.9,292,279.9,283.95,62505,26775

SABERORGAN,SABERO ORGANICS GUJARAT LTD,11/05/2012,128,129.9,127,127.4,5274,4885

SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK LIMITED,11/05/2012,98.75,98.9,94.
8,95.05,39526,21403
SADBHAV,SADBHAV ENGINEERING LIMITED,11/05/2012,142.25,144.85,138.55,141.95,29246
,18365
SAGCEM,SAGAR CEMENTS LIMITED,11/05/2012,209.4,210.15,209.4,209.6,171,110
SAHPETRO,SAH PETROLEUMS LIMITED,11/05/2012,27,27.5,26.5,27,5219,4473
SAIL,STEEL AUTHORITY OF INDIA,11/05/2012,82.6,83.6,82.4,82.75,1055937,314798
SAKHTISUG,SAKTHI SUGARS LTD,11/05/2012,30,30.65,29,29.45,30271,20885
SAKSOFT,SAKSOFT LIMITED,11/05/2012,43.7,50.8,38,43.9,62837,28246
SAKTHIFIN,SAKTHI FINANCE LTD,11/05/2012,11,11,11,11,250,250
SAKUMA,SAKUMA EXPORTS LIMITED,11/05/2012,14.75,14.75,14.4,14.6,1154,1002
SALONACOT,SALONA COTSPIN LTD,11/05/2012,14.15,14.95,14.15,14.3,508,502
SALORAINTL,SALORA INTERNATIONAL LTD,11/05/2012,21.6,21.6,21.55,21.55,200,200
SALSTEEL,S.A.L. STEEL LTD.,11/05/2012,3.65,3.9,3.65,3.75,3058,2525
SAMBANDAM,SAMBANDAM SPINNING LTD,11/05/2012,69.05,77,68.35,68.35,256,2
SAMBHAAV,SAMBHAAV MEDIA LIMITED,11/05/2012,2.25,2.35,1.95,2.15,5030,1
SANDESH,THE SANDESH LIMITED,11/05/2012,259.05,259.2,259.05,259.2,28,28
SANGAMIND,SANGAM (INDIA) LTD,11/05/2012,62.3,64.25,60.45,63,90859,58571
SANGHIIND,SANGHI INDUSTRIES LTD,11/05/2012,25.4,25.5,24.1,24.95,44257,26962
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING LTD,11/05/2012,40.5,41.4,40.5,41.4,58
54,5704
SANGHVIMOV,SANGHVI MOVERS LIMITED,11/05/2012,93,93.9,91.1,92.05,14095,13122
SANOFI,SANOFI INDIA LTD,11/05/2012,2300,2300,2240,2244.75,482,464
SANWARIA,SANWARIA AGRO OILS LIMITED,11/05/2012,40.2,41,39.5,40.25,84151,5224
SARDAEN,SARDA ENERGY & MINERALS LTD,11/05/2012,132,141.95,131.3,139.95,126216,33
725
SAREGAMA,SAREGAMA INDIA LIMITED,11/05/2012,91,91,86,86.7,12552,6329
SARLAPOLY,SARLA PERFORMANCE FIBERS LIMITED,11/05/2012,156.3,165,156,157.15,5973,
5528
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES LIMITED,11/05/2012,120,122,117.45,120.1
,16811,8093
SATHAISPAT,SATHAVAHANA ISPAT LIMITED,11/05/2012,39.2,40.5,39,39.9,6636,5100
SATYAMCOMP,SATYAM COMPUTER SERVICES,11/05/2012,109.45,110.35,108.1,109.2,1498877
,444475
SAVERA,SAVERA INDUSTRIES LTD,11/05/2012,41,41,40,40,7,7
SAYAJIHOTL,SAYAJI HOTELS LTD,11/05/2012,122.55,135.45,122.55,122.6,1585,1585
SBBJ,STATE BANK OF BIK & JAIPU,11/05/2012,387.8,405.8,386.05,402.7,72692,30756
SBIGETS,SBI MF-SBI GOLD ETS-GO,11/05/2012,2993.9,2998,2972.35,2992.65,16788,1077
7
SBIN,STATE BANK OF INDIA,11/05/2012,2142.9,2153.8,2128.2,2144.75,1214595,166294
SBT,STATE BANK OF TRAVANCORE,11/05/2012,517.9,522.95,511.8,516.3,33231,17261
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,11/05/2012,89.35,89.5,87.15,87.85,58263,44764
SCI,SHIPPING CORP OF INDIA LT,11/05/2012,51.7,52.2,51,51.35,280889,106657
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION LIMITED,11/05/2012,9
0,93.7,89.3,90,39483,16549
SEINV,S.E. INVESTMENTS LIMITED,11/05/2012,346.55,350.95,343,343.25,70720,285
SELAN,SELAN EXPLO. TECH LTD,11/05/2012,325.95,328,323.25,325.95,30111,25675
SELMCL,SEL MANUFACTURING COMPANY LIMITED,11/05/2012,5.55,5.55,5.1,5.25,1021410,4
07201
SEPOWER,S.E. POWER LTD,11/05/2012,11.35,11.55,11.1,11.55,903,903
SERVALL,SERVALAKSHMI PAPER LTD,11/05/2012,4.3,4.65,4.2,4.35,8604,8554
SESAGOA,SESA GOA LTD,11/05/2012,175.7,177.4,173.75,176.8,1312835,462480
SESHAPAPER,SESHASAYEE PAPER & BOARDS,11/05/2012,230,233.65,230,231.95,2415,1915
SGJHL,SHREE GANESH JEWELLERY HOUSE LTD,11/05/2012,121.5,122.3,117.9,118.6,165738
,50502
SGL,SHIVALIK GLOBAL LIMITED,11/05/2012,3,3.15,2.95,3.15,2417,2267
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,11/05/2012,65.35,65.35,60,60.3,44012,22705
SHALPAINTS,SHALIMAR PAINTS LTD,11/05/2012,675,685.65,665.2,674.15,9703,5596
SHANTIGEAR,SHANTHI GEARS LTD,11/05/2012,67.25,67.35,65.3,66.35,7371,5245

SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,11/0

5/2012,125,125,119.4,119.4,201,184
SHARONBIO,SHARON BIO-MEDICINE LTD,11/05/2012,364,365.9,363,364.05,12563,5817
SHARRESLTD,SHARYANS RESOURCES LTD,11/05/2012,54.65,54.65,54.65,54.65,2,2
SHASUNPHAR,SHASUN PHARMACEUTICALS LTD,11/05/2012,150.4,150.4,139,144.35,420986,1
69166
SHILPAMED,SHILPA MEDICARE LTD,11/05/2012,285.05,286,285,285,624,460
SHILPI,SHILPI CABLE TECH LTD,11/05/2012,21.35,21.35,20.3,20.4,34923,22571
SHIV-VANI,SHIV-VANI OIL & GAS EXPLORATION SERVICES LIMITED,11/05/2012,132.6,134.
1,130.35,131.4,15709,10267
SHIVAMAUTO,SHIVAM AUTO.LTD,11/05/2012,111.1,113.5,109.8,109.9,683,544
SHIVTEX,SHIVA TEXYARN LIMITED,11/05/2012,31.55,33.5,31.55,33,1976,1976
SHLAKSHMI,SHRI LAKSHMI COTSYN LIMITED,11/05/2012,97,97,83.4,85.6,6742,4031
SHOPERSTOP,SHOPPERS STOP LIMITED,11/05/2012,426.1,426.1,419,421.75,23368,7823
SHREEASHTA,SHREE ASHTAVINAYAK CINE VISION LIMITED,11/05/2012,2.3,2.35,2.25,2.3,1
661489,1661489
SHREECEM,SHREE CEMENTS LTD,11/05/2012,4320,4377.3,4235,4325.35,13261,9300
SHREERAMA,SHREE RAMA MULTI TECH LTD,11/05/2012,3.6,3.75,3.6,3.65,1895,1885
SHRENUJ,SHRENUJ & CO LTD,11/05/2012,55,57.95,55,56.4,4214,3642
SHREYANIND,SHREYANS INDUSTRIES LTD,11/05/2012,15.55,15.55,15.55,15.55,100,100
SHREYAS,SHREYAS SHIPPING & LOGIST,11/05/2012,31,32.3,29.55,29.65,3415,2663
SHRINATRAJ,SHRI NATARAJ CERAMIC AND CHEMICAL IND LTD,11/05/2012,71.25,71.25,71.2
5,71.25,10,10
SHRIRAMCIT,SHRIRAM CITYUNI FIN.LTD.,11/05/2012,825,831.05,796.6,812.55,2815,1856
SHRIRAMEPC,SHRIRAM EPC LTD,11/05/2012,75.35,75.35,70.4,72.2,14119,8599
SHYAMTEL,SHYAM TELECOM LIMITED,11/05/2012,24,24.5,23.35,24.5,1044,644
SICAGEN,SICAGEN INDIA LTD,11/05/2012,14.5,14.95,14.4,14.9,6640,3987
SICAL,SICAL LOGISTICS LIMITED,11/05/2012,65,65.75,64.95,65,33910,31533
SIEMENS,SIEMENS LTD,11/05/2012,703.4,708,695,701.6,167294,83980
SIGNETIND,SIGNET INDUSTRIES LTD,11/05/2012,170.5,171.7,166.85,170.5,6355,6355
SIL,STANDARD INDUSTRIES LTD.,11/05/2012,15,15,15,15,4000,4000
SILINV,SIL INVESTMENTS LIMITED,11/05/2012,71,74.55,71,74.05,2673,1362
SIMBHSUGAR,SIMBHAOLI SUGARS LIMITED,11/05/2012,27,27.85,26.85,27,8368,7606
SIMPLEX,SIMPLEX PROJECTS LIMITED,11/05/2012,47.65,49.9,46,47.45,1102,876
SIMPLEXCAS,SIMPLEX CASTINGS LTD,11/05/2012,56.05,56.5,54.05,54.4,4407,3360
SIMPLEXINF,SIMPLEX INFRASTRUCTURES LIMITED,11/05/2012,202.9,202.9,196.5,198.2,21
46,1930
SINTEX,SINTEX INDUSTRIES LTD,11/05/2012,65.5,66.6,64.1,64.6,2788834,994883
SIRPAPER,SIRPUR PAPER MILLS LTD,11/05/2012,42.85,44.05,41.7,43,2835,2835
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,11/05/2012,5.45,5.55,5.25,5.35,13531,1252
0
SITICABLE,SITI CABLE NETWORK LTD,11/05/2012,21.55,22.15,21.4,21.6,268257,268257
SIYSIL,SIYARAM SILK MILLS LIMITED,11/05/2012,310.05,322,310,314.6,1842,1592
SJVN,SJVN LTD,11/05/2012,20,20.1,19.95,19.95,187620,134702
SKFINDIA,SKF INDIA LTD,11/05/2012,639.95,643.5,626.9,633,16384,12002
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA) LTD.,11/05/2012,6.15,6.25,6.1,6.25,57
14,5500
SKSMICRO,SKS MICROFINANCE LTD,11/05/2012,114,114,110.2,112.3,30827,30827
SKUMARSYNF,S KUMARS NATIONWIDE LTD,11/05/2012,12.85,14.45,12.85,14.25,4271346,14
98136
SMARTLINK,SMARTLINK NETWORK SYSTEMS LTD,11/05/2012,51,51.65,49,49.55,4626,4031
SMLISUZU,SML ISUZU LTD,11/05/2012,460,470,451.5,466.25,10754,6963
SMOBILITY,S MOBILITY LTD,11/05/2012,39.2,40.2,39,39.3,3484,2153
SMPL,SUJANA METAL PRODUCTS LTD,11/05/2012,3.25,3.4,3.25,3.3,49223,26897
SMSPHARMA,SMS PHARMACEUTICALS LIMITED,11/05/2012,199,200,192.8,193,330,330
SOBHA,SOBHA DEVELOPERS LIMITED,11/05/2012,372.4,382,368,380.25,154026,67619
SOFTTECHGR,SOFTWARE TECHNOLOGY GROUP INTERNATIONAL LIMITED,11/05/2012,3.45,3.45,
2.95,3.3,1264,188
SOLARINDS,SOLAR INDUSTRIES INDIA LIMITED,11/05/2012,990,993.85,972.05,984.4,6312
,427

SOMANYCERA,SOMANY CERAMICS LIMITED,11/05/2012,81.5,84.9,79.05,83.05,17658,13124

SOMATEX,SOMA TEXTILES & INDUST LT,11/05/2012,5.35,5.6,5.2,5.25,4142,3002
SONASTEER,SONA KOYO STEERING SYSTEMS LTD.,11/05/2012,13.2,13.4,13,13,51888,32206
SONATSOFTW,SONATA SOFTWARE LTD,11/05/2012,23.25,24.2,23.25,24.2,106597,106597
SOTL,SAVITA OIL TECHNOLOGIES LTD,11/05/2012,505.05,527,505,513.45,5591,3590
SOUISPAT,SOUTHERN ISPAT AND ENERGY LTD,11/05/2012,2.9,3,2.7,2.75,13187,10571
SOUTHBANK,THE SOUTH INDIAN BANK LTD,11/05/2012,23.1,23.15,22.95,23.05,899998,550
934
SPANCO,SPANCO LTD,11/05/2012,37.25,37.9,35.55,36.8,17641,5054
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY LIMITED,11/05/2012,97.45,98.3,95.1,96
.15,93767,48
SPECIALITY,SPECIALITY RESTAURANTS LTD,11/05/2012,186.8,188.35,185.1,186.1,140371
,80557
SPECTACLE,SPECTACLE INDUSTRIES LTD,11/05/2012,3,3,2.8,2.95,924,711
SPENTEX,SPENTEX INDUSTRIES LTD,11/05/2012,7,7.35,6.7,7,1787,1787
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION LTD.,11/05/2012,16,16.4,15.6
5,15.75,105083,51728
SPLIL,SPL INDUSTRIES LIMITED,11/05/2012,3,3.1,2.95,3.1,1011,703
SPMLINFRA,SPML INFRA LTD,11/05/2012,62,65,62,63.3,1206,906
SPYL,SHEKHAWATI POLY-YARN LTD,11/05/2012,41.55,44,41.55,42.2,75282,39128
SREINFRA,SREI INFRASTRUCTURE FINANCE LTD,11/05/2012,26.2,26.65,25.85,26,250903,1
39344
SRF,SRF LTD,11/05/2012,229.9,234.2,220.5,224,87674,43839
SRGINFOTEC,SRG INFOTEC (INDIA) LTD.,11/05/2012,0.4,0.4,0.35,0.35,11760,11206
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO LIMITED,11/05/2012,52.65,52.9,47.15
,47.25,2064,1334
SRSLTD,SRS LIMITED,11/05/2012,37.95,38,36.65,36.85,122518,15761
SRTRANSFIN,SHRIRAM TRANSPORT FIN CO.,11/05/2012,633.45,637.75,621.15,628.25,1438
65,122472
SSWL,STEEL STRIPS WHEELS LIMITED,11/05/2012,205,211,203,206.6,7992,2166
STAR,STRIDES ARCOLAB LTD.,11/05/2012,896.35,904.85,885,886.7,65569,37907
STARPAPER,STAR PAPER MILLS LTD,11/05/2012,13.55,14.2,13.5,14.2,425,425
STCINDIA,THE STATE TRADING CORPN,11/05/2012,244,249,239.3,241.2,376966,46511
STEL,STEL HOLDINGS LTD,11/05/2012,13,13.55,12.45,12.65,879,650
STER,STERLITE INDS (IND) LTD,11/05/2012,101.4,102.55,100.4,102.35,4286378,207471
0
STERLINBIO,STERLING BIOTECH LTD,11/05/2012,5.5,5.55,5.3,5.4,215108,127292
STERTOOLS,STERLING TOOLS LIMITED,11/05/2012,98.9,98.9,98,98,2,1
STINDIA,STI INDIA LTD,11/05/2012,16.75,17.5,16.75,17.5,201,201
STOREONE,STORE ONE RETAIL INDIA LTD,11/05/2012,41.5,42.3,40.45,41.65,25346,16946
STRTECH,STERLITE TECHNOLOGIES LTD,11/05/2012,29.95,31.6,29.95,30.9,671733,349262
STYABS,STYROLUTION ABS (INDIA) LTD,11/05/2012,656,659.45,641.25,649,497,324
SUBEX,SUBEX AZURE LIMITED,11/05/2012,15.8,15.8,15.1,15.3,242924,242924
SUBROS,SUBROS LIMITED,11/05/2012,32.1,33.45,31.95,32.75,1028529,254327
SUDAR,SUDAR GARMENTS LTD,11/05/2012,116.45,124.4,116.4,120.2,370214,116023
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES LTD,11/05/2012,405.55,435,405.55,429.45
,1620,1325
SUJANATOW,SUJANA TOWER LTD,11/05/2012,6.15,6.15,5.9,6.15,1188036,866733
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES LTD,11/05/2012,2.8,3,2.5,2.85,234322,80634
SUMEETINDS,SUMEET INDUSTRIES LTD,11/05/2012,20.5,20.5,19.35,20.05,20880,17126
SUMMITSEC,SUMMIT SECURITIES LTD,11/05/2012,76.5,77.2,76.5,77.1,502,450
SUNCLAYLTD,SUNDARAM CLAYTON LTD,11/05/2012,311.5,320,310,316.1,3386,3386
SUNDARAM,SUNDARAM MULTI PAP LIMITED,11/05/2012,15.2,15.2,14.9,14.95,451805,40572
8
SUNDARMFIN,SUNDARAM FINANCE LTD,11/05/2012,937,998.7,925.05,958.95,47144,22794
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,11/05/2012,141.5,148.25,141.5,146.1,329,1
80
SUNDRMFAST,SUNDARAM FASTENERS LTD,11/05/2012,51.25,53.45,50.3,52.05,108611,75559
SUNFLAG,SUNFLAG IRON AND STEEL CO,11/05/2012,22.05,22.65,21.35,21.75,88314,24820
SUNILHITEC,SUNIL HITECH ENGR. LTD,11/05/2012,61,61.7,59,59.45,10748,6829

SUNPHARMA,SUN PHARMACEUTICALS IND.,11/05/2012,701.75,704.7,696.05,697.9,477544,3

54231
SUNTECK,SUNTECK REALTY LTD,11/05/2012,318,319.5,317,317.95,196,173
SUNTV,SUN TV LIMITED,11/05/2012,342.7,342.7,334.1,338.65,330319,65427
SUPER,SUPER SALES INDIA LTD,11/05/2012,227,233.75,227,233.35,1265,815
SUPERSPIN,SUPER SPINNING MILLS LTD,11/05/2012,6.75,6.9,6.7,6.7,3257,3257
SUPPETRO,SUPREME PETROCHEMICALS LT,11/05/2012,56.05,56.15,55.85,55.85,3178,2151
SUPRAJIT,SUPRAJIT ENGINEERING LIMITED,11/05/2012,27.15,27.15,26.3,26.55,18374,14
623
SUPREMEIND,SUPREME INDUSTRIES LTD,11/05/2012,292,294.9,279.95,282.6,22983,18503
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA LIMITED,11/05/2012,284,287.95,283.2,284.
75,1158,837
SUPREMETEX,SUPREME TEX MART LTD,11/05/2012,5.35,5.35,4.85,5.2,121,121
SURANAIND,SURANA INDUSTRIES LIMITED,11/05/2012,152.85,152.85,146.25,149.1,121,11
9
SURANAT&P,SURANA TELECOM AND POWER LTD,11/05/2012,16.7,17.5,16.7,17.5,2941,2938
SURANAVEL,SURANA VENTURES LTD,11/05/2012,19,20.25,19,19.5,6289,4940
SURYAJYOTI,SURYAJYOTI SPINNING MILLS LIMIED,11/05/2012,13,13.9,12.55,13.35,4581,
3872
SURYALAXMI,SURYALAKSHMI COTTON MILLS LIMITED,11/05/2012,78.5,80.95,75.55,76,4118
,3564
SURYAPHARM,SURYA PHARMACEUTICAL LTD.,11/05/2012,2.3,2.4,2.25,2.35,97386,97386
SURYAROSNI,SURYA ROSHNI LTD,11/05/2012,69.75,70.85,68.35,69.05,9902,6317
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES LIMITED,11/05/2012,216.05,221,215,218.2
5,2936,2729
SUVEN,SUVEN LIFE SCIENCES LIMITED,11/05/2012,27.15,28.9,27.15,27.95,306926,15296
8
SUZLON,SUZLON ENERGY LTD.,11/05/2012,15.6,15.8,15.5,15.6,6045258,1551826
SWANENERGY,SWAN ENERGY LTD,11/05/2012,137.9,137.9,132.45,133.95,223051,118357
SWARAJENG,SWARAJ ENGINES LTD,11/05/2012,428.05,430,420.15,424.45,2048,1495
SWELECTES,SWELECT ENERGY SYSTEMS LTD,11/05/2012,145.9,145.9,141,142.2,2073,1613
SYMPHONY,SYMPHONY LTD,11/05/2012,308,323,305.1,315.1,75228,40091
SYNCOM,SYNCOM HEALTHCARE LTD,11/05/2012,12.55,14.4,12.4,13.9,288811,113075
SYNDIBANK,SYNDICATE BANK,11/05/2012,121.5,122.55,118.4,119.75,550347,112796
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I) LTD,11/05/2012,19.7,21,19.7,19.75,1
04,100
TAJGVK,TAJ GVK HOTELS & RESORTS,11/05/2012,73.5,75,73.5,73.9,26368,13078
TAKE,TAKE SOLUTIONS LIMTED,11/05/2012,34.5,34.85,34,34.1,24073,18969
TAKSHEEL,TAKSHEEL SOLUTIONS LTD,11/05/2012,11,11.4,11,11.2,36795,18590
TALBROAUTO,TALBROS AUTO. COMP. LTD,11/05/2012,40.5,41,39.45,40.95,731,713
TALWALKARS,TALWALKARS BETTER VALUE FITNESS LTD,11/05/2012,198,203.9,194.15,197.9
,172170,37554
TANFACIND,TANFAC INDUSTRIES LIMITED,11/05/2012,15.1,15.95,15.05,15.95,494,405
TANLA,TANLA SOLUTIONS LIMITED,11/05/2012,5.85,5.95,5.8,5.85,100330,71769
TANTIACONS,TANTIA CONSTRUCTIONS LTD,11/05/2012,53.3,54.5,52.3,53.8,5230,3922
TARAPUR,TARAPUR TRANSFORMERS LTD,11/05/2012,12.5,12.75,12.4,12.4,625,595
TARMAT,TARMAT LTD,11/05/2012,18.25,18.6,17.8,18.6,620,620
TATACHEM,TATA CHEMICALS LTD,11/05/2012,317.65,321.45,317.5,318,581820,362806
TATACOFFEE,TATA COFFEE LIMITED,11/05/2012,1079.45,1087,1072.1,1082,20614,6607
TATACOMM,TATA COMMUNICATIONS LIMITED,11/05/2012,254,255.95,248.6,252.85,104225,2
8418
TATAELXSI,TATA ELXSI (I) LTD,11/05/2012,222.8,225.45,218.8,219.55,14825,4442
TATAGLOBAL,TATA GLOBAL BEVERAGES LTD,11/05/2012,158.7,160.9,157.7,158.65,2593949
,1228417
TATAINVEST,TATA INVESTMENT CORP LTD,11/05/2012,450.05,458.95,445,447.4,8678,6560
TATAMETALI,TATA METALIKS LTD,11/05/2012,61.2,63.6,61.2,62.65,26025,12212
TATAMOTORS,TATA MOTORS LTD.,11/05/2012,270,274.7,266.55,269.8,7809272,2742234
TATAMTRDVR,TATA MOTORS DVR A ORD,11/05/2012,165.4,167.6,163.55,167.15,1606925,92
6580
TATAPOWER,TATA POWER CO LTD,11/05/2012,106.1,106.9,104.8,105.5,1357534,818641

TATASPONGE,TATA SPONGE IRON LTD,11/05/2012,330,334.5,328.1,330.2,4086,3051

TATASTEEL,TATA IRON AND STEEL CO LT,11/05/2012,399.1,399.75,395.5,397.65,1709374
,456519
TBZ,TRIB BHIMJI ZAVERI LTD,11/05/2012,221,233,220.6,225.4,1397465,221980
TCI,TRANSPORT CORPN OF INDIA,11/05/2012,63.1,64.95,61.75,63.1,2260,2001
TCIDEVELOP,TCI DEVELOPERS LTD,11/05/2012,151.5,152,148.9,150,140,105
TCIFINANCE,TCI FINANCE LIMITED,11/05/2012,33.9,35.6,33.3,34,420,420
TCS,TATA CONSULTANCY SERV LT,11/05/2012,1335.9,1343.35,1325.3,1329.6,611913,3057
31
TDPOWERSYS,TD POWER SYSTEMS LTD,11/05/2012,230.1,247.5,230.1,238.4,1935,972
TECHM,TECH MAHINDRA LIMITED,11/05/2012,945,962.9,930,955.45,386345,105592
TECHNO,TECHNO ELECTRIC & ENGINEERING COMPANY LTD,11/05/2012,204,205.95,199,201,4
982,3019
TECHNOFAB,TECHNOFAB ENGINEERING LTD,11/05/2012,125,128,120.65,124.6,681,543
TECPRO,TECPRO SYSTEMS LTD,11/05/2012,160.25,161,158,158.45,22338,1568
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS LTD,11/05/2012,36.9,36.9,35.2,36.3,29
453,16547
TEXMOPIPES,TEXMO PIPES AND PRODUCTS LTD,11/05/2012,9.95,10,9.45,9.6,19935,15376
TEXRAIL,TEXMACO RAIL & ENGINEERING LTD,11/05/2012,60.2,63.2,59.3,61.7,458365,409
858
TFCILTD,TOURISM FINANCE CORP. OF,11/05/2012,23.8,23.8,23.35,23.4,29240,20236
TFL,TRANSWARRANTY FINANCE LIMITED,11/05/2012,10,11,9.3,9.45,4018,2466
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,11/05/2012,291.3,304.5,286.55,291.4,95509,1
5039
THEBYKE,THE BYKE HOSPITALITY LTD,11/05/2012,174.35,174.4,174.1,174.35,96547,2745
8
THEMISMED,THEMIS MEDICARE LIMITED,11/05/2012,101.65,110.1,100.6,107.8,2986,2497
THERMAX,THERMAX LTD,11/05/2012,584.5,587,574.5,577.5,20999,13132
THINKSOFT,THINKSOFT GLOBAL SERVICES LTD,11/05/2012,98.95,101.55,98.05,98.55,7326
1,20579
THIRUSUGAR,THIRU AROORAN SUGARS LIMITED,11/05/2012,76,76,73.25,73.25,829,802
THOMASCOOK,THOMAS COOK (INDIA) LTD,11/05/2012,64,65.5,60.6,63,308547,122247
THOMASCOTT,THOMAS SCOTT (INDIA) LTD,11/05/2012,10.5,10.5,10.35,10.5,3598,3598
TI,TILAKNAGAR INDUSTRIES LTD,11/05/2012,64,65.4,62,63.2,217232,94400
TIDEWATER,TIDE WATER OIL CO. (INDIA) LIMITED,11/05/2012,7749,7950,7659.95,7801.7
5,1364,227
TIIL,TECHNOCRAFT INDUSTRIES (INDIA) LIMITED,11/05/2012,80.65,80.9,80.65,80.9,170
5,1705
TIJARIA,TIJARIA POLYPIPES LTD,11/05/2012,7.4,7.75,7.35,7.65,10622,10622
TIL,TIL LTD,11/05/2012,213,219,213,215.75,3739,2363
TIMBOR,TIMBOR HOME LTD,11/05/2012,29.65,30,29.55,29.9,2386,2014
TIMETECHNO,TIME TECHNOPLAST LIMITED,11/05/2012,46,46,45,45.35,17920,13134
TIMKEN,TIMKEN INDIA LIMITED,11/05/2012,197,202,196.1,200,81093,25661
TINPLATE,THE TINPLATE CO. (I) LTD,11/05/2012,51.9,53.4,50.5,52,46677,24955
TIPSINDLTD,TIPS INDUSTRIES LIMITED,11/05/2012,63.05,65.45,63.05,65.05,7403,7123
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,11/05/2012,114.95,115,111.4,111.85,18318,126
09
TITAN,TITAN INDUSTRIES LTD,11/05/2012,285,293.8,284,289.95,2565168,393108
TNPETRO,TAMILNADU PETROPRODUCTS LTD,11/05/2012,13.1,13.45,13.1,13.1,5795,4444
TNPL,TAMILNADU NEWSPRT & PAPER,11/05/2012,113,114.75,112.4,114.05,32281,24788
TNTELE,TAMILNADU TELECOMMUNICATION LTD,11/05/2012,3.75,3.8,3.75,3.75,9900,9900
TODAYS,TODAYS WRITING PRODUCTS LIMITED,11/05/2012,3.2,3.3,3.2,3.3,5393,3346
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,11/05/2012,14.15,14.15,13.35,13.95,1000
,800
TORNTPHARM,TORRENT PHARMACEUTICALS L,11/05/2012,684.95,685,667.25,671.45,28176,1
9734
TORNTPOWER,TORRENT POWER LTD,11/05/2012,161.2,164.7,160,163.95,65076,35097
TREEHOUSE,TREE HOUSE EDUCATION LTD,11/05/2012,234.9,234.9,225.5,227,32305,29597
TRENT,TRENT LTD,11/05/2012,1139,1155,1134.1,1146.5,6426,3610
TRF,TRF LTD,11/05/2012,237.5,239.95,226.65,228.05,47980,26704

TRICOM,TRICOM INDIA LIMITED,11/05/2012,4.5,4.5,4.3,4.3,3122,3022

TRIDENT,TRIDENT LTD,11/05/2012,8.8,9.2,8.8,8.9,6155,4888
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,11/05/2012,12.65,13.2,12.4,12.95,1910,1910
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA) LIMITED,11/05/2012,138.85,138.85,136,13
6.9,5946,4161
TRITURBINE,TRIVENI TURBINE LTD,11/05/2012,55.6,56,54,55.1,20804,17728
TRIVENI,TRIVENI ENGG. & INDS. LTD,11/05/2012,21.4,22,21.4,21.6,69158,37266
TTKHEALTH,TTK HEALTHCARE LTD,11/05/2012,406.35,414.7,406.35,408.85,82974,36804
TTKPRESTIG,TTK PRESTIGE LTD,11/05/2012,3335,3527.2,3322.6,3397.55,192726,29489
TTL,T T LIMITED,11/05/2012,20,20.95,20,20.7,4149,2499
TTML,TATA TELESERV(MAHARASTRA),11/05/2012,11,11.45,11,11.1,396045,196397
TUBEINVEST,TUBE INVESTMENTS OF INDIA,11/05/2012,174.75,176,168.45,170.05,24349,1
3827
TULIP,TULIP IT SERVICES LIMITED,11/05/2012,40.85,40.85,38.15,39.2,443011,261222
TULSI,TULSI EXTRUSIONS LTD,11/05/2012,7.55,7.75,7.45,7.6,11205,6192
TULSYAN,TULSYAN NEC LTD,11/05/2012,35.05,38.05,35.05,38.05,6,6
TV18BRDCST,TV18 BROADCAST LTD,11/05/2012,28.1,29.35,27.75,29,7477099,2815542
TVSELECT,TVS ELECTRONICS LTD,11/05/2012,16.8,16.8,16,16.05,1163,833
TVSMOTOR,TVS MOTOR COMPANY LTD,11/05/2012,40.4,40.4,38.2,38.45,564314,256947
TVSSRICHAK,TVS SRICHAKRA LIMITED,11/05/2012,296.5,300,293.2,294,717,553
TVTODAY,TV TODAY NETWORK LTD,11/05/2012,77.1,78.3,75.2,75.75,174226,55415
TWILITAKA,TWILIGHT LITAKA PHARMA LTD,11/05/2012,12.15,12.15,11.1,11.45,11442,114
42
TWL,TITAGARH WAGONS LTD,11/05/2012,332,337.95,331,333.45,18431,10456
UBENGG,UB ENGINEERING LTD,11/05/2012,37.4,38.75,36.7,38.05,58957,22552
UBHOLDINGS,UNITED BREWERIES (HOLDINGS) LTD,11/05/2012,118,119.8,112,118.5,308651
7,799451
UBL,UNITED BREWERIES LTD,11/05/2012,769.65,801.95,763.9,779.2,634538,124422
UCALFUEL,UCAL FUEL SYSTEMS LTD,11/05/2012,69,70.2,68.45,69.1,3747,1425
UCOBANK,UCO BANK,11/05/2012,75.1,76.2,73.75,74.35,1614777,372472
UFLEX,UFLEX LIMITED,11/05/2012,103,106.8,101.2,103,422934,104158
UGARSUGAR,THE UGAR SUGAR WORKS LTD,11/05/2012,14.05,14.45,13.9,14.1,12378,9517
ULTRACEMCO,ULTRATECH CEMENT LIMITED,11/05/2012,2020,2027.8,1992.9,2014.9,86222,6
0530
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS LTD,11/05/2012,8.25,8.85,8.25,8.4,2361
,2188
UNICHEMLAB,UNICHEM LABORATORIES LTD,11/05/2012,190,190,186.15,186.95,18903,11863
UNIENTER,UNIPHOS ENTERPRISES LTD,11/05/2012,23.5,23.55,23.2,23.2,1989,1289
UNIONBANK,UNION BANK OF INDIA,11/05/2012,224,227.45,219.55,221.65,2788211,625396
UNIPHOS,UNITED PHOSPHOROUS LTD,11/05/2012,118,118.5,116.2,118.15,806208,394584
UNIPLY,UNIPLY INDUSTIRES LIMITED,11/05/2012,8.7,8.9,8.4,8.45,3467,3227
UNITECH,UNITECH LTD,11/05/2012,24.1,24.2,23.65,24.05,9662895,1742567
UNITEDBNK,UNITED BANK OF INDIA,11/05/2012,64.45,65,64.05,64.35,119050,69157
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO LTD,11/05/2012,166.95,167,166.95,167
,65,65
UNITY,UNITY INFRAPROJECTS LIMITED,11/05/2012,44.5,45.25,44.1,44.55,48652,30414
UNIVCABLES,UNIVERSAL CABLES LTD,11/05/2012,40,43.2,40,41.8,7059,5113
UPERGANGES,UPPER GANGES SUGAR & INDS,11/05/2012,52.4,52.4,49,51.5,780,605
USHAMART,USHA MARTIN LTD.,11/05/2012,29.4,31.4,28.7,30.6,683844,246441
USHERAGRO,USHER AGRO LTD,11/05/2012,59.2,62.6,59.2,62.25,159949,128880
UTTAMSTL,UTTAM GALVA STEELS LTD,11/05/2012,61.05,62.9,60.8,61.1,31004,11156
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,11/05/2012,24.35,24.35,22.5,22.85,19409,14869
V2RETAIL,V2 RETAIL LTD,11/05/2012,11.4,11.4,10.9,11.2,6738,4200
VADILALIND,VADILAL INDUSTRIES LTD,11/05/2012,235,236.9,191.35,194.95,475372,1162
32
VAIBHAVGEM,VAIBHAV GEMS LTD,11/05/2012,75.3,80.75,75.1,79.3,53671,36148
VAKRANSOFT,VAKRANGEE SOFTWARES LIMITED,11/05/2012,55.3,57.05,55.1,55.75,146547,6
3904
VALECHAENG,VALECHA ENGINEERING LIMITED,11/05/2012,57,57.9,56.2,56.6,17870,12587
VALUEIND,VALUE INDUSTRIES LTD,11/05/2012,11.3,11.3,11,11,820,720

VARDHACRLC,VARDHMAN ACRYLICS LIMITED,11/05/2012,11.75,11.75,11.3,11.4,31238,2527

5
VARDMNPOLY,VARDHMAN POLYTEX LTD.,11/05/2012,72,72,68.1,68.4,90505,90505
VARUN,VARUN INDUSTRIES LIMITED,11/05/2012,18.55,18.55,17.75,17.8,27390,18067
VARUNSHIP,VARUN SHIPPING LTD,11/05/2012,16,16.1,15.65,15.7,50947,31257
VASCONEQ,VASCON ENGINEERS LTD,11/05/2012,47.9,49,47.2,47.2,2800,2800
VASWANI,VASWANI INDUSTRIES LTD,11/05/2012,4,4.2,3.85,4.15,10144,6857
VENKEYS,VENKY'S (INDIA) LIMITED,11/05/2012,503.8,506.5,493,498.85,53921,19345
VENUSREM,VENUS REMEDIES LIMITED,11/05/2012,310.25,315,303.7,305.5,114769,36263
VESUVIUS,VESUVIUS INDIA LTD,11/05/2012,340,349.9,338,341.9,7016,6295
VGUARD,V-GUARD INDUSTRIES LTD,11/05/2012,430.9,434.85,412.35,430.3,213881,50818
VHL,VARDHMAN HOLDINGS LIMITED,11/05/2012,521.5,549.8,494.95,503.35,267,172
VICEROY,VICEROY HOTELS LIMITED,11/05/2012,25,25.5,24.4,24.6,88093,62152
VIDEOIND,VIDEOCON INDUSTRIES LIMITED,11/05/2012,171.3,173.35,169,169.8,89718,743
56
VIJAYABANK,VIJAYA BANK,11/05/2012,56,56,53.5,54.3,3261181,430138
VIJSHAN,VIJAY SHANTHI BUILDERS LTD,11/05/2012,15.3,15.6,15.15,15.3,40038,21700
VIKASGLOB,VIKAS GLOBALONE LTD,11/05/2012,83,84.25,73.05,83.95,28414,22164
VIMTALABS,VIMTA LABS LIMITED,11/05/2012,19,19.1,18.9,19.1,9586,8670
VINATIORGA,VINATI ORGANICS LTD,11/05/2012,125,125.95,123.3,123.95,20433,19246
VINDHYATEL,VINDHYA TELELINKS LTD.,11/05/2012,201.45,205.9,192.1,196.7,65,65
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,11/05/2012,9.5,10.3,9.5,9.7,890,589
VIPIND,VIP INDUSTRIES LTD.,11/05/2012,80.5,81.5,78,80.1,564536,141930
VIPUL,VIPUL LTD,11/05/2012,10.7,10.95,10.55,10.95,1520,1519
VISAKAIND,VISAKA INDUSTRIES LIMITED,11/05/2012,134.4,136.75,134,134.9,10916,1091
6
VISASTEEL,VISA STEEL LIMITED,11/05/2012,47.75,47.75,47.5,47.5,4956,4776
VISESHINFO,VISESH INFOTECNICS LTD,11/05/2012,12.25,12.25,11.7,11.95,112244,11224
4
VISUINTL,VISU INTERNATIONAL LIMITED,11/05/2012,1.65,1.95,1.65,1.7,63006,58164
VIVIMEDLAB,VIVIMED LABS LIMITED,11/05/2012,349.95,349.95,344,346.05,19435,13112
VKSPL,VKS PROJECTS LTD,11/05/2012,109.85,109.85,105,105.4,32943,20747
VLSFINANCE,VLS FINANCE LTD.,11/05/2012,15.2,15.2,13.65,14.55,19696,16904
VOLTAMP,VOLTAMP TRANSFORMERS LIMITED,11/05/2012,475,475,469.35,471,1594,806
VOLTAS,VOLTAS LTD,11/05/2012,115,119,111.1,117.15,1921298,395700
VSSL,VARDHMAN SPECIAL STEELS LTD,11/05/2012,34,34.45,33.05,34,3270,1950
VSTIND,VST INDUSTRIES LTD.,11/05/2012,1766.2,1783.95,1760,1775.7,12463,11749
VSTTILLERS,V.S.T TILLERS TRACTORS LTD,11/05/2012,424,424,348.6,403.9,44068,20394
VTL,VARDHMAN TEXTILES LIMITED,11/05/2012,232,249.25,232,245.95,56336,54817
VTMLTD,VTM LTD,11/05/2012,14.6,14.6,14.6,14.6,50,50
WABAG,VA TECH WABAG LTD,11/05/2012,484,490,481.7,484.75,2914,2411
WABCOINDIA,WABCO INDIA LTD,11/05/2012,1624,1624,1592,1602.5,994,883
WALCHANNAG,WALCHANDNAGAR INDUSTRIES LTD,11/05/2012,74.3,75.8,73.8,74.05,40252,18
240
WANBURY,WANBURY LIMITED,11/05/2012,23.45,24.15,23.45,23.8,3203,3203
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS LIMITED,11/05/2012,13.4,13.45,13,13.25,3748,3
748
WEIZFOREX,WEIZMANN FOREX LTD,11/05/2012,103.9,104.15,102.5,104.15,2775,2507
WEIZMANIND,WEIZMANN LTD,11/05/2012,8.35,8.75,8.35,8.55,1034,1031
WELCORP,WELSPUN CORP LTD,11/05/2012,98.25,98.9,96.55,96.95,541428,426905
WELGLOB,WELSPUN GLOBAL BRANDS LTD,11/05/2012,44.5,44.95,41.7,44.4,2487,2419
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS LTD,11/05/2012,21,21.75,20.5,21.45,34
97,2777
WELPROJ,WELSPUN PROJECTS LTD,11/05/2012,24.55,25,23.7,23.75,13311,12868
WELSPUNIND,WELSPUN INDIA LTD,11/05/2012,52.2,52.85,51.65,51.85,12090,7259
WENDT,WENDT (INDIA) LTD.,11/05/2012,1530,1540,1521,1529.25,129,123
WHEELS,WHEELS INDIA LTD,11/05/2012,724.95,778.1,722,758.05,28403,4391
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,11/05/2012,256.7,259.8,255.6,257.75,39286,28556
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,11/05/2012,49.15,51.3,48.95,50.4,1887,1518
WINDMACHIN,WINDSOR MACHINES LTD,11/05/2012,13.8,14,13.75,14,11484,11248

WINSOME,WINSOME YARNS LTD,11/05/2012,17.55,18,17.1,17.85,93562,79819

WINSOMEDJ,WINSOME DIAMONDS AND JEWELLERY LTD,11/05/2012,32.5,33.4,32.15,32.9,101
53,8002
WIPRO,WIPRO LTD,11/05/2012,364.95,367.5,360.45,362.5,863131,396491
WOCKPHARMA,WOCKHARDT LTD.,11/05/2012,1529.5,1548.9,1494.05,1524.4,16299,16299
WSI,W S INDUSTRIES (I) LTD,11/05/2012,21.85,21.85,21.4,21.55,212,211
WSTCSTPAPR,WEST COAST PAPER MILLS LT,11/05/2012,92.9,92.9,90.25,91.05,105860,737
94
WYETH,WYETH LTD.,11/05/2012,882,888,871.05,873.2,524,387
XCHANGING,XCHANGING SOLUTIONS LTD,11/05/2012,14.4,14.5,14.1,14.3,5656,5248
XLENERGY,XL ENERGY LTD,11/05/2012,3.35,3.45,3.25,3.3,18240,15420
XPROINDIA,XPRO INDIA LIMITED,11/05/2012,44.45,44.45,43.2,43.2,1950,1258
YESBANK,YES BANK LIMITED,11/05/2012,421,423.5,416.05,418.5,1170715,363968
ZANDUREALT,ZANDU REALTY LIMITED,11/05/2012,1497,1497,1478,1482.7,804,439
ZEEL,ZEE ENTERTAINMENT ENTERPRISES LTD,11/05/2012,190.8,196.25,189.2,194.5,17573
99,581855
ZEELEARN,ZEE LEARN LTD,11/05/2012,29.15,30.45,28.6,29.9,1253673,615745
ZEENEWS,ZEE NEWS LIMITED,11/05/2012,15.3,15.3,14.4,14.85,236963,236963
ZENITHBIR,ZENITH BIRLA INDIA LIMITED,11/05/2012,2.85,2.85,2.75,2.8,26127,24657
ZENITHCOMP,ZENITH COMPUTERS LIMITED,11/05/2012,10.45,10.75,9.8,10.05,6397,3250
ZENITHINFO,ZENITH INFOTECH LIMITED,11/05/2012,33.55,34.45,32.3,32.45,15940,217
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,11/05/2012,244.35,253.55,243.35,249.65,37856,
19352
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS LIMITED,11/05/2012,80.25,81.2,78.8,79.9,
56881,48978
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,11/05/2012,181.5,181.5,179,180,662,625
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,11/05/2012,22,23.8,21.45,23.8,5727,4620
ZUARIGLOB,ZUARI GLOBAL LTD,11/05/2012,119.1,121.5,118,118.5,24284,17644
ZYDUSWELL,ZYDUS WELLNESS LTD,11/05/2012,466.35,471.4,461.1,463.8,11840,6305
ZYLOG,ZYLOG SYSTEMS LIMITED,11/05/2012,108.6,108.6,108.6,108.6,32888,32888