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

NIFTY,S&P CNX Nifty,10/12/2012,5681.7,5725,5659.35,5676.05,809755786,0

CNX IT,CNX IT,10/12/2012,6027.55,6175,5981.2,6106.15,0,0
CNX Nifty Junior,CNX Nifty Junior,10/12/2012,11210.1,11315,11198.35,11210.2,0,0
S&P CNX Defty,S&P CNX Defty,10/12/2012,3741.75,3762.9,3715.45,3723.35,0,0
BANK Nifty,BANK Nifty,10/12/2012,11469.2,11527.15,11372.1,11388.45,0,0
CNX Midcap,CNX Midcap,10/12/2012,7915.15,7991.8,7910.15,7921.5,0,0
S&P CNX 500,S&P CNX 500,10/12/2012,4509.05,4544.7,4500.85,4506.15,0,0
CNX 100,CNX 100,10/12/2012,5577.85,5620.9,5563.8,5573.1,0,0
Nifty Midcap 50,Nifty Midcap 50,10/12/2012,2287.25,2313.45,2283.5,2286.05,0,0
CNX Realty,CNX Realty,10/12/2012,251.35,255.2,248.3,249,0,0
CNX Infra,CNX Infra,10/12/2012,2550.85,2569.2,2540.05,2546.9,0,0
CNX Energy,CNX Energy,10/12/2012,7954.1,8019,7943.5,7958.55,0,0
CNX FMCG,CNX FMCG,10/12/2012,14743.4,14782.45,14650.05,14710.5,0,0
CNX MNC,CNX MNC,10/12/2012,5827.75,5873.1,5820.7,5841.85,0,0
CNX Pharma,CNX Pharma,10/12/2012,5621.7,5640.75,5603.7,5622.2,0,0
CNX PSE,CNX PSE,10/12/2012,2993.3,3016.95,2983.9,2987.35,0,0
CNX PSU Bank,CNX PSU Bank,10/12/2012,3366.7,3406.4,3339.4,3345,0,0
CNX Service,CNX Service,10/12/2012,6678,6738.95,6655.1,6667.3,0,0
INDIAVIX,INDIA VOLATILITY INDEX,10/12/2012,16.49,16.82,15.37,16.49,0,0
CNX AUTO,CNX AUTO,10/12/2012,4326.35,4360.6,4308.25,4314.65,0,0
CNX Metal,CNX Metal,10/12/2012,2787.4,2819.3,2779.1,2787.55,0,0
CNX Media,CNX Media,10/12/2012,1537.35,1570.8,1530.9,1546.35,0,0
CNX Smallcap,CNX Smallcap,10/12/2012,3490.3,3523.9,3480.8,3483.55,0,0
CNX 200,CNX 200,10/12/2012,2876.9,2899.85,2870.2,2874.6,0,0
CNX Dividend Oppt,CNX Dividend Oppt,10/12/2012,1642.7,1656.3,1637.4,1640.6,0,0
CNX Commodities,CNX Commodities,10/12/2012,2499.3,2531.5,2491.1,2508.3,0,0
CNX Consumption,CNX Consumption,10/12/2012,2110.15,2126.25,2106.2,2109.8,0,0
CNX Finance,CNX Finance,10/12/2012,4711.65,4723.45,4663.4,4669.4,0,0
NSE ADVANCES,NSE ADVANCES,10/12/2012,703,703,703,703,0,0
NSE DECLINES,NSE DECLINES,10/12/2012,818,818,818,818,0,0
New52High,New52High,10/12/2012,53,53,53,53,0,0
New52Low,New52Low,10/12/2012,9,9,9,9,0,0
NiftyPCR,Nifty PCR (OI),10/12/2012,0.98,0.98,0.98,0.98,0,0
SENSEX,BSE SENSEX,10/12/2012,18627.37,18847.81,18581.49,18804.75,0,0
BSE MIDCAP,BSE MIDCAP,10/12/2012,6588.23,6678.52,6580.61,6671.27,0,0
BSE SMLCAP,BSE SMLCAP,10/12/2012,7053.39,7114.26,7041.37,7107.66,0,0
BSE BSE-100,BSE BSE-100,10/12/2012,5665.53,5735.78,5651.16,5724.76,0,0
BSE BSE-200,BSE BSE-200,10/12/2012,2294.82,2322.7,2288,2318.57,0,0
BSE BSE-500,BSE BSE-500,10/12/2012,7169.72,7253.65,7149.67,7241.41,0,0
BSE SHARIAH 50,BSE SHARIAH 50,10/12/2012,1218.35,1224.88,1216.22,1222.96,0,0
BSE BSE-GREENEX,BSE BSE-GREENEX,10/12/2012,1550.93,1568.77,1545.86,1565.29,0,0
BSE REALTY,BSE REALTY,10/12/2012,1807.07,1891.54,1807.07,1886.3,0,0
BSE CG,BSE CG,10/12/2012,11021.03,11247.88,10942.87,11223.91,0,0
BSE METAL,BSE METAL,10/12/2012,10491.66,10648.4,10424.87,10627.2,0,0
BSE POWER,BSE POWER,10/12/2012,2015.12,2044.4,2001.78,2040.9,0,0
BSE BANKEX,BSE BANKEX,10/12/2012,12997.75,13183.14,12917.1,13139.79,0,0
BSE PSU,BSE PSU,10/12/2012,7360.16,7467.51,7332.28,7450.78,0,0
BSE TECk,BSE TECk,10/12/2012,3361.54,3415.76,3348.13,3390.96,0,0
BSE FMCG,BSE FMCG,10/12/2012,5683.51,5752.86,5654.83,5737.6,0,0
BSE AUTO,BSE AUTO,10/12/2012,10296.38,10378.22,10200.81,10350.42,0,0
BSE IT,BSE IT,10/12/2012,5834.93,5941.59,5818.07,5881.12,0,0
BSE OIL&GAS,BSE OIL&GAS,10/12/2012,8505.44,8594.35,8487.84,8568.12,0,0
BSE CD,BSE CD,10/12/2012,7117.77,7178.59,7088.04,7151.9,0,0
BSE HC,BSE HC,10/12/2012,7528.05,7582.69,7492.8,7533.3,0,0
20MICRONS,20 MICRONS LTD,10/12/2012,118.15,119.8,116.7,117.2,194149,111885
3IINFOTECH,3I INFOTECH LIMITED,10/12/2012,8.05,8.1,7.85,7.9,439900,439900
3MINDIA,3M INDIA LIMITED,10/12/2012,4000,4000,3841,3902.25,901,513
A2ZMES,A2Z MAINTENANCE & ENGINEERING SERVICES
LTD,10/12/2012,72.15,73.7,71,71.2,473490,146942
AANJANEYA,AANJANEYA LIFECARE LTD,10/12/2012,655,660,648,651.75,31612,26024
AARTIDRUGS,AARTI DRUGS LTD.,10/12/2012,156.1,156.1,152.5,153.85,6494,5048
AARTIIND,AARTI INDUSTRIES LTD,10/12/2012,85.55,87.35,84.15,84.55,32114,27563
AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,10/12/2012,40.2,42,39.5,41.15,11263,1010
ABAN,ABAN OFFSHORE LTD,10/12/2012,466,467,455,458.7,386640,68187
ABB,ABB LTD.,10/12/2012,787,792,773.05,786.4,42394,21618
ABBOTINDIA,ABBOTT INDIA LTD,10/12/2012,1534,1534,1508,1518.85,1528,968
ABCIL,ADITYA BIRLA CHEMICALS (INDIA) LTD,10/12/2012,85,86.25,84.05,86,3025,2624
ABGSHIP,ABG SHIPYARD LIMITED,10/12/2012,378,379.9,373.5,376.25,11171,7566
ABHISHEK,ABHISHEK CORPORATION LTD,10/12/2012,7.25,7.4,7,7.1,774,768
ABIRLANUVO,ADITYA BIRLA NUVO
LIMITED,10/12/2012,940.8,959.85,940.8,948,363397,304478
ACC,ASSOCIATED CEMENT CO LTD,10/12/2012,1448,1509.9,1420,1498.05,540585,178245
ACCELYA,ACCELYA KALE SOLUTIONS LTD,10/12/2012,207.1,217.7,207.1,213.15,8083,8083
ACE,ACTION CONSTRUCTION EQUIPMENT
LIMITED,10/12/2012,25.35,26.25,25.2,25.35,47310,25153
ACROPETAL,ACROPETAL TECHNOLOGIES LTD,10/12/2012,15.6,15.8,15.35,15.5,62395,44838
ADANIENT,ADANI ENTERPRISES LIMITED,10/12/2012,225,231.3,221.3,222.65,3194151,565903
ADANIPORTS,ADANI PORT & SEZ LTD,10/12/2012,123.85,127,123.45,125.4,735106,359116
ADANIPOWER,ADANI POWER LTD,10/12/2012,50,51.3,49.75,50.45,1520078,316124
ADFFOODS,ADF FOODS LTD,10/12/2012,55.7,60,54.25,56.4,112272,37933
ADHUNIK,ADHUNIK METALIKS LTD.,10/12/2012,32,33.05,31.9,32.75,110505,72077
ADORWELD,ADOR WELDING LIMITED,10/12/2012,135.5,144.9,135,140.1,290922,269938
ADSL,ALLIED DIGITAL SERVICES LIMITED,10/12/2012,23.1,24.4,23.1,23.7,42163,19410
ADVANTA,ADVANTA INDIA LIMITED,10/12/2012,797.75,834.4,791.35,799.45,67106,11722
AEGISCHEM,AEGIS LOGISTICS LIMITED,10/12/2012,183.3,192,183.3,186.3,173242,47825
AFL,ACCEL FRONTLINE LIMITED,10/12/2012,32.65,32.65,32.45,32.5,751,750
AFTEK,AFTEK LIMITED,10/12/2012,8.55,8.7,8.3,8.4,196622,142437
AGCNET,AGC NETWORKS LTD,10/12/2012,405,405,398.6,400.3,4722,4594
AGRODUTCH,AGRO DUTCH INDUSTRIES LIMITED,10/12/2012,3.85,3.95,3.75,3.85,28843,24391
AHLEAST,ASIAN HOTELS (EAST) LTD,10/12/2012,232.25,241.85,230.1,231.55,1246,678
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,10/12/2012,43,43.15,41.6,42.25,1082,885
AHLWEST,ASIAN HOTELS (WEST) LTD,10/12/2012,130.7,130.85,130,130,508,441
AHMEDFORGE,AHMEDNAGAR FORGINGS LTD,10/12/2012,132.9,136.5,131.7,134.4,3262,2915
AIAENG,AIA ENGINEERING LIMITED,10/12/2012,366,380,366,375.35,349575,347527
AIL,ALSTOM INDIA LTD,10/12/2012,401.1,408,398.1,399.8,24822,10913
AJANTPHARM,AJANTA PHARMA LIMITED,10/12/2012,386.1,396.8,386.1,389.35,15738,5699
AJMERA,AJMERA REALTY & INFRA INDIA LTD,10/12/2012,121,125,119.5,119.5,15265,15265
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,10/12/2012,14.15,14.15,13.65,14,82777,71466
AKZOINDIA,AKZO NOBEL INDIA LTD,10/12/2012,900,908.8,900,902.9,3811,2962
ALBK,ALLAHABAD BANK,10/12/2012,141.3,143.65,139.9,140.2,1338142,431817
ALCHEM,ALCHEMIST LTD,10/12/2012,55.05,55.85,53.35,53.95,39328,32646
ALEMBICLTD,ALEMBIC LIMITED,10/12/2012,16.1,16.8,16.05,16.1,65210,37881
ALICON,ALICON CASTALLOY LTD,10/12/2012,69.9,71,69.1,70,34722,34577
ALKALI,ALKALI METALS LTD,10/12/2012,27.4,27.75,27.1,27.5,3632,2655
ALKYLAMINE,ALKYL AMINES CHEMICALS LIMITED,10/12/2012,150,153.9,149,149.95,3480,3146
ALLCARGO,ALLCARGO GLOBAL LOGISTICS
LIMITED,10/12/2012,127.05,133,127.05,130.1,2839,2454
ALLSEC,ALLSEC TECHNOLOGIES LTD,10/12/2012,30,32.5,30,31.7,1177,1175
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,10/12/2012,8.1,9,7.7,8.85,905,502
ALOKTEXT,ALOK INDUSTRIES LTD,10/12/2012,12.65,12.75,12.35,12.4,4070629,1304520
ALPA,ALPA LABORATORIES LIMITED,10/12/2012,10,10.5,9.7,10.5,5500,5148
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,10/12/2012,51.4,55.65,51.4,52.7,130,130
ALPINEHOU,ALPINE HOUSING DEVELOPMENT CORPORATION
LTD,10/12/2012,22.5,22.5,22.5,22.5,5,5
ALPSINDUS,ALPS INDUSTRIES LTD.,10/12/2012,2,2,1.9,1.95,5399,5149
ALSTOMT&D,ALSTOM T&D INDIA LTD,10/12/2012,204,207.95,204,205.5,6370,2699
AMAR,AMAR REMEDIES LTD.,10/12/2012,43.8,45.4,42.65,43.3,173083,95096
AMARAJABAT,AMARA RAJA BATTERIES
LTD,10/12/2012,219.25,222.8,216.3,217.25,62513,28133
AMARJOTHI,AMARJOTHI SPINNING MILLS LTD,10/12/2012,42.75,42.75,42.75,42.75,100,100
AMBIKCO,AMBIKA COTTON MILLS LTD,10/12/2012,188,192.45,186.65,190.1,1311,1003
AMBUJACEM,AMBUJA CEMENTS LTD,10/12/2012,209,217.4,209,214.85,2976965,1047048
AMDIND,AMD INDUSTRIES LIMITED,10/12/2012,15.95,15.95,15.35,15.7,5495,3647
AMLSTEEL,AML STEEL LTD,10/12/2012,8.45,8.45,8.45,8.45,1,1
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,10/12/2012,782.6,799,779.65,787.55,35409,7408
AMTEKAUTO,AMTEK AUTO LTD.,10/12/2012,80.85,81.25,78.5,78.7,532029,323631
AMTEKINDIA,AMTEK INDIA LIMITED,10/12/2012,98.95,99.95,96.45,98.15,291749,59856
AMTL,ADVANCE METERING TECHNOLOGY LTD,10/12/2012,20.05,20.05,19,19.05,623,311
ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,10/12/2012,81.15,84.7,81,81.9,1360876,447120
ANDHRABANK,ANDHRA BANK,10/12/2012,110.05,111.75,109.1,109.7,879965,262347
ANDHRACEMT,ANDHRA CEMENTS LTD,10/12/2012,9.8,9.9,9.6,9.6,11547,11547
ANDHRSUGAR,ANDHRA SUGARS LTD,10/12/2012,151.5,155.5,150.25,151.35,85499,29877
ANGIND,ANG INDUSTRIES LTD,10/12/2012,12.85,12.85,12.6,12.75,513,371
ANIKINDS,ANIK INDUSTRIES LTD,10/12/2012,36,36,32.75,33.5,22762,19567
ANKURDRUGS,ANKUR DRUGS AND PHARMA LIMITED,10/12/2012,18,18,16.45,16.45,17562,17562
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE
LIMITED,10/12/2012,31.8,32.45,31.05,31.3,364584,181620
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION
LIMITED,10/12/2012,50.6,51.45,49.35,50,5045,3291
ANTGRAPHIC,ANTARCTICA LTD,10/12/2012,0.25,0.25,0.2,0.25,1218983,1085859
APARINDS,APAR INDUSTRIES LTD.,10/12/2012,157,160,157,159.45,9844,6685
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,10/12/2012,191.35,195.75,191,192,519,212
APLAB,APLAB LTD,10/12/2012,23.8,24.75,23.8,24.75,525,525
APLAPOLLO,APL APOLLO TUBES LTD,10/12/2012,162.7,163.8,156.8,163.2,4692,4060
APLLTD,ALEMBIC PHARMA LTD,10/12/2012,69.5,70.95,69,69.65,73557,37071
APOLLOHOSP,APOLLO HOSPITALS ENTER.
L,10/12/2012,740.35,769,740.3,755.7,312546,226391
APOLLOTYRE,APOLLO TYRES LTD,10/12/2012,88,89.45,87.05,87.4,6516642,2778161
APPAPER,AP PAPER MILLS LTD,10/12/2012,323.8,325.9,313,314.9,97069,50289
APTECHT,APTECH LIMITED,10/12/2012,73,73.7,71.75,72,306585,101022
AQUA,AQUA LOGISTICS LTD,10/12/2012,9.5,9.65,9.2,9.5,381597,272245
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,10/12/2012,10.65,10.65,9.6,9.7,10459,9238
ARCHIES,ARCHIES LTD,10/12/2012,28.4,28.5,27.6,27.75,247161,137511
ARIES,ARIES AGRO LIMITED,10/12/2012,60,61.85,58.8,59.3,28573,15029
ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,10/12/2012,44.15,46.25,44.15,46.25,55,53
AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,10/12/2012,34,36.5,34,35.75,4095,3109
ARROWTEX,ARROW TEXTILES LTD,10/12/2012,6.95,7,6.75,6.75,5686,5686
ARSHIYA,ARSHIYA INTERNATIONAL LTD,10/12/2012,134.45,139,133.6,135.8,82459,36849
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS LIMITED,10/12/2012,56,56,54,54,95291,95291
ARVIND,ARVIND LTD,10/12/2012,77.9,78.7,76,76.65,976581,199976
ARVINDREM,ARVIND REMEDIES LTD,10/12/2012,32,32.5,31.8,32.1,60868,39333
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,10/12/2012,66.95,67.2,66.55,66.85,16243,13460
ASAHISONG,ASAHI SONGWON COLOR LTD,10/12/2012,96.25,96.25,90.65,90.95,1720,1560
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES
LIMITED,10/12/2012,49.5,50.9,48.55,48.8,8965,7711
ASHAPURMIN,ASHAPURA MINECHEM LTD,10/12/2012,31.2,31.5,29.45,29.75,35130,35130
ASHCONIUL,ASHCO NIULAB IND LTD,10/12/2012,1.5,1.5,1.45,1.45,1550,1550
ASHIANA,ASHIANA HOUSING LTD,10/12/2012,176.5,176.95,170,170.5,2730,2507
ASHIMASYN,ASHIMA LIMITED,10/12/2012,7.2,7.2,6.6,6.9,8555,8555
ASHOKA,ASHOKA BUILDCON LTD,10/12/2012,231.05,237.65,231.05,231.95,152,81
ASHOKLEY,ASHOK LEYLAND LTD,10/12/2012,24.15,24.4,23.7,23.85,2241556,896749
ASIANHOTNR,ASIAN HOTELS LTD,10/12/2012,195.25,200,195.25,197.7,1299,1041
ASIANPAINT,ASIAN PAINTS LIMITED,10/12/2012,3886,3924.6,3872,3899,46359,30359
ASIL,AMIT SPINNING INDUSTRIES LIMITED,10/12/2012,1.35,1.35,1.3,1.3,2070,2070
ASSAMCO,ASSAM COMPANY LIMITED,10/12/2012,6.45,6.7,6.45,6.65,245822,125913
ASTEC,ASTEC LIFESCIENCES LTD,10/12/2012,35.75,35.75,33.65,33.7,2344,2344
ASTERSILI,ASTER SILICATES LTD,10/12/2012,6.75,7.2,6.75,6.8,29199,29199
ASTRAL,ASTRAL POLY TECHNIK LIMITED,10/12/2012,307,310,300.5,308.15,9111,4727
ASTRAMICRO,ASTRA MICROWAVE LTD,10/12/2012,43.2,44.4,43.2,43.55,81671,63257
ASTRAZEN,ASTRAZENECA PHARMA INDIA
LIMITED,10/12/2012,1649.45,1649.45,1581,1594.55,14733,8742
ATFL,AGRO TECH FOODS LIMITED,10/12/2012,408.7,412,400,402,101050,98314
ATLANTA,ATLANTA LIMITED,10/12/2012,39.8,40.8,38.95,39.3,115982,38892
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,10/12/2012,423,429,418.55,419.65,14367,2543
ATNINTER,ATN INTERNATIONAL LIMITED,10/12/2012,0.6,0.6,0.55,0.6,11853,11500
ATUL,ATUL LTD,10/12/2012,362.9,369.5,355,365.2,58380,11977
AURIONPRO,AURIONPRO SOLUTIONS LIMITED,10/12/2012,120,122.8,116.95,122.3,3705,2784
AUROPHARMA,AUROBINDO PHARMA LTD,10/12/2012,159.5,164.8,157.55,159.9,3217248,961416
AUSTRAL,AUSTRAL COKE & PROJECTS LTD,10/12/2012,1.55,1.55,1.5,1.55,361190,361190
AUTOAXLES,AUTOMATIVE AXLES LTD,10/12/2012,379.1,386,379.1,384,1097,909
AUTOIND,AUTOLINE INDUSTRIES
LIMITED,10/12/2012,183.8,185.45,178.6,180.65,65282,26477
AUTOLITIND,AUTOLITE (INDIA) LTD,10/12/2012,18.3,18.3,18.1,18.1,831,831
AVANTI,AVANTI FEEDS LTD,10/12/2012,184,186,182.15,182.15,1244,1189
AVTNPL,AVT NATURAL PRODUCTS LIMITED,10/12/2012,42.3,44,42.1,42.95,67816,42821
AXIS-IT&T,AXIS-IT&T LIMITED,10/12/2012,81.05,87.5,81.05,83,17149,14156
AXISBANK,AXIS BANK LTD,10/12/2012,1135,1143.65,1115.2,1119.7,1938489,765083
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD
ETF,10/12/2012,3049,3063.3,3042.4,3057.75,712,546
BAGFILMS,B.A.G. FILMS LIMITED,10/12/2012,4.25,4.45,4.2,4.35,121139,75468
BAJAJ-AUTO,BAJAJ AUTO LTD,10/12/2012,1742,1766.6,1737.25,1744.3,364707,273997
BAJAJCORP,BAJAJ CORP LTD,10/12/2012,185,187.35,179.95,185,88773,57039
BAJAJELEC,BAJAJ ELECTRICALS LIMITED,10/12/2012,221.8,227.95,218,226,169253,92596
BAJAJFINSV,BAJAJ FINSERVE LTD,10/12/2012,865,874.85,857,859.4,56734,17098
BAJAJHIND,BAJAJ HINDUSTAN LTD,10/12/2012,32.5,33.3,32,32.2,5036681,1496639
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT
LTD,10/12/2012,850.95,875,842,869.95,170957,143406
BAJFINANCE,BAJAJ FINANCE LTD,10/12/2012,1213.95,1229,1200,1204.85,4385,1985
BALAJITELE,BALAJI TELEFILMS LIMITED.,10/12/2012,53.5,55.3,53.15,54,157972,75834
BALAMINES,BALAJI AMINES LIMITED,10/12/2012,56.05,58.1,56.05,56.9,9393,7130
BALKRISIND,BALKRISHNA INDUSTRIES
LIMITED,10/12/2012,280,283.25,275.2,281.8,11364,5319
BALLARPUR,BALLARPUR INDUSTRIES LTD,10/12/2012,22.7,22.85,22.15,22.3,487507,222430
BALMLAWRIE,BALMER LAWRIE & CO LTD,10/12/2012,588.95,649.9,588.95,633.1,29666,18349
BALPHARMA,BAL PHARMA LIMITED,10/12/2012,20.65,20.85,20.6,20.8,2298,2298
BALRAMCHIN,BALRAMPUR CHINI MILLS
LTD,10/12/2012,69.35,72.2,68.7,70.1,5721132,2424733
BANARISUG,BANNARI AMMAN SUGARS LTD,10/12/2012,913,931,900.1,908.15,2623,1128
BANCOINDIA,BANCO PRODUCTS (INDIA) LIMITED,10/12/2012,64.7,65.35,64.15,65,10802,8694
BANG,BANG OVERSEAS LTD,10/12/2012,17.15,18.05,17.15,18.05,2926,2756
BANKBARODA,BANK OF BARODA,10/12/2012,789.8,796,775,777.25,225005,61786
BANKBEES,BENCHMARK BANKBEES,10/12/2012,1152,1159.59,1142.52,1146.03,679,394
BANKINDIA,BANK OF INDIA,10/12/2012,301.8,307.5,300,301.95,632545,216613
BANSWRAS,BANSWARA SYNTEX LIMITED,10/12/2012,66.2,67.75,66,67.75,553,552
BARTRONICS,BARTRONICS INDIA LIMITED,10/12/2012,24.3,25.1,24.3,24.45,34819,16076
BASF,BASF INDIA LTD,10/12/2012,661.5,668.95,655,657.55,13113,8315
BASML,BANNARI AM SPIN MILL LTD.,10/12/2012,84,86.75,84,86.4,671,671
BATAINDIA,BATA INDIA LTD,10/12/2012,931.2,959,931.2,945.85,246536,51171
BAYERCROP,BAYER CROPSCIENCE LTD,10/12/2012,1059,1080,1056,1059.95,3072,1637
BBL,BHARAT BIJLEE LTD,10/12/2012,615,621,610.25,616.95,1370,846
BBTC,BOMBAY BURMAH TRADING CORP. LTD,10/12/2012,561.05,575,560.1,566.85,4558,3018
BECREL,BEST & CROMPTON ENGG LTD,10/12/2012,6,6,5.95,5.95,1652,1652
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,10/12/2012,12.9,13,12.55,12.65,14520,12410
BEL,BHARAT ELECTRONICS LTD,10/12/2012,1237.7,1250,1232.1,1243.85,13842,12143
BEML,BHARAT EARTH MOVERS LTD,10/12/2012,318,324.7,315.9,318.35,79662,30568
BEPL,BHANSALI ENG. POLYMERS LT,10/12/2012,17,17,16.5,16.55,1171,920
BERGEPAINT,BERGER PAINTS (I) LTD,10/12/2012,141,142.5,140.3,140.6,66550,21978
BFINVEST,BF INVESTMENT LTD,10/12/2012,45.9,45.9,44.05,44.7,5485,3952
BFUTILITIE,BF UTILITIES LIMITED,10/12/2012,410.35,411.85,400.1,403.9,247254,64065
BGLOBAL,BHARATIYA GLOBAL INFO LTD,10/12/2012,7.95,8.15,7.5,7.6,15636,11141
BGRENERGY,BGR ENERGY SYSTEMS LIMITED,10/12/2012,280.8,285,275.55,277.4,301378,63790
BHAGWATIHO,BHAGWATI BANQUETS AND HOTELS
LIMITED,10/12/2012,72.4,81.5,70.7,77.1,51924,18176
BHAGYNAGAR,BHAGYANAGAR INDIA LIMITED,10/12/2012,14,15,14,14.6,30116,25073
BHARATFORG,BHARAT FORGE CO LTD,10/12/2012,300.1,303.7,295.5,296.2,419623,289085
BHARATGEAR,BHARAT GEARS LTD,10/12/2012,65.5,66.85,65.5,66.35,855,805
BHARATRAS,BHARAT RASAYAN LTD,10/12/2012,145,145,141.5,143.25,200,0
BHARTIARTL,BHARTI AIRTEL LTD,10/12/2012,267,269,258.2,260.35,3560789,2282730
BHARTISHIP,BHARATI SHIPYARD LTD.,10/12/2012,78.9,79.45,76.1,76.9,181121,45555
BHEL,BHEL,10/12/2012,251.5,254.5,244.65,245.4,4152999,1290551
BHUSANSTL,BHUSHAN STEELS & STRIPS
LTD,10/12/2012,499.65,513.9,496,504.4,292979,47430
BIL,BHARTIYA INTERNATIONAL LIMITED,10/12/2012,64,65.9,62.8,65.3,52229,44036
BILENERGY,BIL ENERGY SYSTEMS LTD,10/12/2012,47,47.3,44.9,46.65,920,757
BILPOWER,BILPOWER LIMITED,10/12/2012,24.8,25.65,24,24.4,55555,32166
BIMETAL,BIMETAL BEARINGS LTD,10/12/2012,262.9,265,261.9,263.65,192,143
BINANIIND,BINANI INDUSTRIES
LIMITED,10/12/2012,127.05,131.5,126.6,129.15,29645,13264
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,10/12/2012,35.55,36.25,33.6,34.25,189851,108203
BIOCON,BIOCON LIMITED.,10/12/2012,275,276.65,270.05,270.75,321799,135252
BIRLACORPN,BIRLA CORPORATION LTD,10/12/2012,277.8,289.7,273.3,281.05,48232,16399
BIRLACOT,BIRLA COTSYN (INDIA) LTD,10/12/2012,0.25,0.3,0.2,0.25,331836,331836
BIRLAERIC,BIRLA ERICSON LTD,10/12/2012,9.8,10.3,9.6,9.7,10324,5808
BIRLAMONEY,ADITYA BIRLA MONEY LTD,10/12/2012,21.85,21.85,21.85,21.85,2742,2742
BIRLAPOWER,BIRLA POWER SOLUTIONS LIMITED,10/12/2012,0.45,0.45,0.4,0.4,567390,567390
BLBLIMITED,BLB LIMITED,10/12/2012,3.8,3.8,3.65,3.65,1500,1500
BLISSGVS,BLISS GVS PHARMA LTD,10/12/2012,43,43,42.25,42.5,35357,30275
BLKASHYAP,B.L.KASHYAP & SON LTD,10/12/2012,9.7,11.2,9.7,11.05,461238,319493
BLUECHIP,BLUE CHIP INDIA LTD,10/12/2012,0.65,0.7,0.6,0.6,24217,23392
BLUEDART,BLUE DART EXPRESS LTD,10/12/2012,1735.95,1760,1710,1754,2512,2060
BLUESTARCO,BLUE STAR LIMITED,10/12/2012,206.65,215.85,206.6,212.05,166285,152085
BLUESTINFO,BLUE STAR INFOTECH,10/12/2012,66,67.5,64,64.75,3441,3141
BOC,BOC INDIA LIMITED,10/12/2012,436,436,426.5,429.35,11480,5830
BODALCHEM,BODAL CHEMICALS LTD,10/12/2012,11.05,11.05,11.05,11.05,5,5
BOMDYEING,BOMBAY DYEING & MFG. CO
L,10/12/2012,533.65,575.5,528.9,570.85,868574,127231
BOSCHLTD,BOSCH LTD,10/12/2012,8850,8875,8741.1,8773.45,1882,1534
BPCL,BHARAT PETROLEUM CORP LT,10/12/2012,354.95,358.45,350.45,351.15,571254,280725
BPL,BPL LIMITED,10/12/2012,20.85,21.9,20.3,21.1,156507,64966
BRANDHOUSE,BRANDHOUSE RETAILS LTD,10/12/2012,15.4,16.35,15.3,15.8,71421,29436
BRFL,BOMBAY RAYON FASHIONS LTD,10/12/2012,255,270.65,255,266.1,1839,1329
BRIGADE,BRIGADE ENTERPRISES LIMITED,10/12/2012,66,67.1,65,65.1,29628,15882
BRITANNIA,BRITANNIA INDUSTRIES LTD,10/12/2012,501,505.4,492,493.55,37695,22558
BROADCAST,BROADCAST INITIATIVES LIMITED,10/12/2012,7.55,8.25,7.55,7.95,1166,1135
BROOKS,BROOKS LAB LTD,10/12/2012,17.55,17.9,17.45,17.5,20639,15479
BSELINFRA,BSEL INFRASTRUCTURE REALTY
LIMITED,10/12/2012,3.6,3.6,3.25,3.45,94898,82169
BSL,BSL LTD,10/12/2012,13.75,14.75,13.75,14.5,5182,4954
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF -
GROWTH,10/12/2012,3112.2,3112.2,3070,3075,32,17
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,10/12/2012,52,52,51.6,51.6,359,329
BSTRANSCOM,BS TRANSCOMM LTD,10/12/2012,218.65,223.95,217.4,220.05,131076,25311
BURNPUR,BURNPUR CEMENT LIMITED,10/12/2012,12.75,13.4,12,12.1,751065,317948
BVCL,BARAK VALLEY CEMENTS LIMITED,10/12/2012,10.4,11.4,10.4,11.3,24386,24386
CADILAHC,CADILA HEALTHCARE LIMITED,10/12/2012,832.95,845,828,842,76690,52074
CAIRN,CAIRN INDIA LIMITED,10/12/2012,330,332,326.1,327.15,2796047,2064993
CALSOFT,CALIFORNIA SOFTWARE CO LT,10/12/2012,13.55,13.75,13.5,13.75,1775,1675
CANBK,CANARA BANK,10/12/2012,425.5,434,425.5,427.95,504322,139672
CANDC,C & C CONSTRUCTIONS LIMITED,10/12/2012,66.1,66.1,59.25,60.55,19983,8280
CANFINHOME,CAN FIN HOMES LTD,10/12/2012,110.5,112,110.05,110.45,5592,3919
CANTABIL,CANTABIL RETAIL LTD,10/12/2012,19.9,19.9,18.7,18.85,5462,3656
CARBORUNIV,CARBORUNDUM UNIVERSAL
LTD,10/12/2012,153.65,158.5,153.65,158.05,39909,35008
CAREERP,CAREER POINT LTD,10/12/2012,159.3,166.5,158.35,162.65,3610,2897
CASTROL,CASTROL INDIA LIMITED,10/12/2012,328.55,332.35,325.45,327.05,72330,34229
CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM
LIMITED,10/12/2012,14.7,14.7,13.9,14,4360,3229
CCL,CCL PRODUCTS (I) LTD,10/12/2012,312,317.95,307,309.45,21533,14785
CEATLTD,CEAT LTD,10/12/2012,111.6,120.15,111.6,117.7,704032,205054
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO
LTD,10/12/2012,98.25,100,97.1,99,167598,86554
CELEBRITY,CELEBRITY FASHIONS LTD,10/12/2012,5.15,5.15,4.6,4.85,3187,1903
CELESTIAL,CELESTIAL LABS LIMITED,10/12/2012,16,16.25,15.65,16,11279,6378
CENTENKA,CENTURY ENKA LTD,10/12/2012,124,125.75,122,122.6,19345,10995
CENTEXT,CENTURY EXTRUSIONS LTD,10/12/2012,2.05,2.15,2.05,2.1,2631,1941
CENTRALBK,CENTRAL BANK OF INDIA,10/12/2012,75.6,77.8,75,75.95,1035304,260883
CENTUM,SOLECTRON CENTUM ELECTRONICS
LIMITED,10/12/2012,68.55,68.55,68.55,68.55,208,208
CENTURYPLY,CENTURY PLYBOARDS (INDIA)
LIMITED,10/12/2012,63.95,63.95,59.5,62,13725,8944
CENTURYTEX,CENTURY TEXTILES LTD,10/12/2012,373.9,395.7,373.45,390.9,2003526,411085
CERA,CERA SANITARYWARE LIMITED,10/12/2012,374,377.5,372.5,374.1,15132,12505
CESC,CESC LTD,10/12/2012,321.15,333.6,321.15,328.65,223507,106053
CHAMBLFERT,CHAMBAL FERTILIZERS LTD,10/12/2012,71.5,72.4,70.5,70.8,1659080,542313
CHEMFALKAL,CHEMFAB ALKALIS LIMITED,10/12/2012,64.05,64.8,62.2,62.35,3559,2294
CHENNPETRO,CHENNAI PETROLEUM CORPORATION
LIMITED,10/12/2012,130,130.8,128.55,129.4,9561,7977
CHESLINTEX,CHESLIND TEXTILES LTD,10/12/2012,6.35,7.3,6.35,7.3,1559,1457
CHETTINAD,CHETTINAD CEMENT CORPORATION LTD,10/12/2012,823.95,823.95,808,814.2,25,12
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY
LTD,10/12/2012,225,233.95,225,228.3,15122,7636
CHROMATIC,CHROMATIC INDIA LTD,10/12/2012,93,94.5,91.1,94.15,102349,32574
CILNOVA,CIL NOVA PETROCHEMICALS LTD,10/12/2012,18,18,18,18,500,500
CIMMCO,CIMMCO BIRLA LTD,10/12/2012,51,51,49.05,50.35,112,50
CINEPRO,CINEMAX INDIA LTD,10/12/2012,16,16,15.2,15.45,6753,4992
CINEVISTA,CINEVISTAAS LTD,10/12/2012,3.5,3.6,3.5,3.6,1228,1228
CIPLA,CIPLA LTD,10/12/2012,361.9,366.1,361.25,364.1,1106140,545811
CLASSIC,CLASSIC DIAMONDS (INDIA) LIMITED,10/12/2012,4.5,4.5,4.15,4.45,3221,3221
CLNINDIA,CLARIANT CHEMICALS (INDIA,10/12/2012,645.3,655,645,649.95,4571,3829
CLUTCHAUTO,CLUTCH AUTO LIMITED,10/12/2012,22.75,23.9,22.75,23.7,3058,2420
CMAHENDRA,C.MAHENDRA EXPORTS LTD,10/12/2012,88.5,93,88.5,89.3,3390,1481
CMC,CMC LTD,10/12/2012,1133,1160,1128,1142.05,30556,22159
COALINDIA,COAL INDIA LTD,10/12/2012,357,362,355,359.3,1107958,650131
COLPAL,COLGATE PALMOLIVE (I) LTD,10/12/2012,1230.75,1247.5,1220,1223.1,43441,27142
COMPUSOFT,COMPUCOM SOFTWARE LTD,10/12/2012,12.4,13.1,11.8,12.5,4522,2677
CONCOR,CONTAINER CORPORATION OF INDIA
LIMITED,10/12/2012,1022.35,1074.9,1022.35,1066.6,7509,4387
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,10/12/2012,45,49,44.1,47.45,31062,20436
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,10/12/2012,25.55,26.4,25.35,25.85,1880,1631
COREEDUTEC,CORE EDUCATION & TECHNOLOGIES
LTD,10/12/2012,316,316,310,313.65,63060,47013
COROENGG,COROMANDEL ENGINEERING COMPANY LTD,10/12/2012,150,150,150,150,2,2
COROMANDEL,COROMANDEL INTERNATIONAL
LTD,10/12/2012,294.15,294.85,289,290,46950,35380
CORPBANK,CORPORATION BANK,10/12/2012,405.95,414,404,405.55,50195,20223
COSMOFILMS,COSMO FILMS LTD,10/12/2012,90.1,90.75,88.85,89.2,10929,7149
COUNCODOS,COUNTRY CONDO'S LTD,10/12/2012,1.45,1.45,1.4,1.45,4631,4350
COX&KINGS,COX & KINDS (I) LTD,10/12/2012,139.4,142.65,138.95,140.3,271013,64439
CREATIVEYE,CREATIVE EYE LIMITED,10/12/2012,6.2,6.2,5.8,5.85,3942,3942
CRESTANI,CREST ANIMATION STUDIOS
LIMITED,10/12/2012,27.95,33.3,26.5,27.75,4592289,724809
CREWBOS,CREW B.O.S. PRODUCTS LIMITED,10/12/2012,25.1,25.6,24.65,24.75,49302,37456
CRISIL,CRISIL LIMITED,10/12/2012,951.1,976,940,943.15,30493,23627
CRMFGETF,CANARA ROBECO MUTUAL FUND - GOLD
ETF,10/12/2012,3145,3145,3129,3129.3,103,103
CROMPGREAV,CROMPTON GREAVES LTD,10/12/2012,138,140.8,136.95,138.1,3591487,1590085
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES LIMITED,10/12/2012,7.4,7.4,7.35,7.35,4846,4844
CUB,CITY UNION BANK LTD,10/12/2012,54.1,59.4,54,59,1526289,1259111
CUBEXTUB,CUBEX TUBINGS LTD,10/12/2012,7.25,7.5,7.05,7.05,870,540
CUMMINSIND,CUMMINS INDIA LTD,10/12/2012,496.2,501.45,482.35,487.2,255418,227762
CURATECH,CURA TECHNOLOGIES LTD,10/12/2012,35,37,35,35,3043,2940
CYBERMEDIA,CYBER MEDIA (INDIA) LIMITED,10/12/2012,11.3,11.3,11.3,11.3,11,11
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE
LTD.,10/12/2012,14.5,14.8,14.2,14.45,5055,4523
DAAWAT,L. T. OVERSEAS LIMITED,10/12/2012,67.65,69,62.65,64.85,255919,41124
DABUR,DABUR INDIA LTD,10/12/2012,131.5,136,131,135.3,1218094,601912
DALMIABEL,DALMIA BHARAT ENTERPRISES LTD,10/12/2012,152,165.7,151,158.45,43256,37880
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES
LTD,10/12/2012,19.6,20.1,19.35,19.85,66820,66820
DATAMATICS,DATAMATICS TECHNO LTD,10/12/2012,32.95,32.95,32.1,32.1,10221,9793
DBCORP,D. B. CORP LTD,10/12/2012,218,222,215,219.6,102266,100776
DBREALTY,D B REALTY LTD,10/12/2012,93,94.1,92.8,94.1,855822,588069
DBSTOCKBRO,DB (INT) STOCK BROKERS,10/12/2012,95.9,95.95,95.7,95.85,112270,50331
DCB,DEVELOP CREDIT BANK LTD,10/12/2012,46.1,47.5,45.55,46.45,9946930,2495341
DCHL,DECCAN CHRONICLE HOLDINGS LTD.,10/12/2012,9.05,9.65,8.95,9.65,3905447,1268212
DCM,DCM LTD,10/12/2012,135.25,136.95,133.6,133.95,9588,6778
DCMSRMCONS,DCM SHRIRAM CONSOLIDATED LTD,10/12/2012,59.4,61.5,58.2,60.45,87389,59785
DCW,DCW LTD,10/12/2012,21.95,22.6,21.85,22,309912,148753
DECCANCE,DECCAN CEMENTS LTD,10/12/2012,238.15,242,238.15,240,2165,2140
DECOLIGHT,DECOLIGHT CERAMICS LIMITED,10/12/2012,8.15,8.15,7.8,8.1,3197,3197
DEEPAKFERT,DEEPAK FERTILIZERS &
PETR,10/12/2012,140.7,142.8,135.65,136.7,84077,35067
DEEPAKNTR,DEEPAK NITRITE LTD,10/12/2012,195,195,190,191,279,228
DEEPIND,DEEP INDUSTRIES LTD,10/12/2012,46.5,47.25,45.1,45.6,14524,7939
DELTACORP,DELTA CORP LIMITED,10/12/2012,71.75,76.8,71.15,74.6,6807581,1848791
DEN,DEN NETWORKS LIMITED,10/12/2012,158.95,165.9,157.15,158.85,435440,169507
DENABANK,DENA BANK,10/12/2012,107.6,108.9,106.25,106.55,1710140,234278
DENORA,DE NORA INDIA LIMITED,10/12/2012,144.4,149.5,143.9,144.2,4393,3253
DENSO,DENSO INDIA LTD,10/12/2012,47.2,48,46.65,46.9,1666,1487
DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,10/12/2012,70.6,74.7,69.65,71.3,771149,263402
DHANBANK,THE DHANALAKSHMI BANK LTD,10/12/2012,57.15,59,56.7,57.05,523015,223355
DHANUKA,DHANUKA AGRITECH LTD,10/12/2012,107,113.5,105.5,109.35,29427,14573
DHANUS,DHANUS TECHNOLOGIES LIMITED,10/12/2012,1.6,1.6,1.5,1.6,102860,52232
DHARSUGAR,DHARANI SUGARS & CHEMICALS
LTD,10/12/2012,48.45,48.5,46.65,47.35,27591,18912
DHFL,DEWAN HOUSING FIN CORP LTD,10/12/2012,192.3,193.9,190,192.75,99391,58911
DHUNINV,DHUNSERI INVESTMENTS LTD,10/12/2012,59.5,60.7,59.5,60.7,150,100
DIAPOWER,DIAMOND POWER INFRA LTD,10/12/2012,111.1,116,110.05,111.65,20452,12265
DICIND,DIC INDIA LIMITED,10/12/2012,249,255,245,246.1,5254,3654
DIGJAM,DIGJAM LTD,10/12/2012,8,8,7.75,7.85,30547,27163
DISHMAN,DISHMAN PHARMACEUTICALS AND CHEMICALS
LIMITED,10/12/2012,96.3,98,96,97.05,336741,146539
DISHTV,DISH TV INDIA LIMITED,10/12/2012,77.25,79.1,76.8,77.3,3403031,1221953
DIVISLAB,DIVI'S LABORATORIES LTD,10/12/2012,1115,1147,1115,1142.1,230782,107513
DLF,DLF LIMITED,10/12/2012,220.3,223.65,217.1,218.75,7442713,887016
DLINKINDIA,D-LINK (INDIA) LTD,10/12/2012,33.5,33.65,31.7,31.9,95856,58660
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA)
LIMITED,10/12/2012,114.25,124.35,111.3,115.15,401563,127556
DONEAR,DONEAR INDUSTRIES LIMITED,10/12/2012,15.55,16.25,15.55,16.15,1330,581
DPSCLTD,DPSC LTD,10/12/2012,13.9,13.9,13.05,13.2,12004,11944
DPTL,DHUNSERI PETROCHEM & TEA LTD,10/12/2012,116,118.35,115.05,116.2,4456,2470
DQE,DQ ENTERTAINMENT (INTERNATIONAL)
LTD,10/12/2012,20.65,21.5,20.1,20.25,139840,86534
DREDGECORP,DREDGING CORP OF INDIA,10/12/2012,249.1,253.95,248.6,249.1,8624,4544
DRREDDY,DR. REDDY'S LABORATORIES,10/12/2012,1710.9,1718,1676.1,1683.95,163425,85646
DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,10/12/2012,68.5,68.95,67.1,68.35,22513,12653
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,10/12/2012,6.7,6.7,6.7,6.7,1320,1320
DUNCANSIND,DUNCANS INDUSTRIES LTD,10/12/2012,9.7,9.75,9.4,9.45,22409,18908
DWARKESH,DWARIKESH SUGAR IND LTD,10/12/2012,49,51.45,48,48.35,79193,22519
DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,10/12/2012,636.5,636.5,625,625,74,73
DYNATECH,DYNACONS TECHNOLOGIES LTD,10/12/2012,3.5,3.5,3.5,3.5,4605,4605
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,10/12/2012,3.35,3.35,3.2,3.2,13498,11562
EASUNREYRL,EASUN REYROLLE LTD,10/12/2012,64.5,73.5,64,70.2,54242,32239
ECEIND,ECE INDUSTRIES LIMITED,10/12/2012,109,113,109,113,114,108
ECLERX,eCLERX SERVICES LIMITED,10/12/2012,768,787,768,782.3,5444,3577
EDELWEISS,EDELWEISS CAPITAL LIMITED,10/12/2012,42.75,42.85,41.25,42,285507,193323
EDL,EMPEE DISTILLERIES LIMITED,10/12/2012,82.9,84.6,81.2,82,26117,16275
EDSERV,EDSERV SOFTSYSTEMS LTD,10/12/2012,19.05,19.45,18.4,18.55,129253,53526
EDUCOMP,EDUCOMP SOLUTIONS
LIMITED,10/12/2012,165.15,170.55,163.15,165.2,1112023,208493
EICHERMOT,EICHER MOTORS LTD,10/12/2012,2211.65,2271.9,2211.65,2225.1,6321,5769
EIDPARRY,EID PARRY INDIA LTD,10/12/2012,251,256.9,243.4,244.95,160661,51583
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,10/12/2012,131,132.5,131,131.35,2703,1401
EIHOTEL,EIH LIMITED,10/12/2012,77.1,78.9,77.1,77.8,95128,47289
EIMCOELECO,EIMCO ELECON (INDIA) LTD,10/12/2012,174,178.45,173.85,177.8,34,31
EKC,EVEREST KANTO CYLINDER LIMITED,10/12/2012,33.4,33.4,32,32.35,74549,74549
ELDERPHARM,ELDER PHARMACEUTICALS
LTD,10/12/2012,292.15,299.85,292.15,296.3,1885,1220
ELECON,ELECON ENG. CO. LTD,10/12/2012,48,48.55,47.5,47.8,31581,20036
ELECTCAST,ELECTROSTEEL CASTINGS LTD,10/12/2012,22.2,23.5,22,22.45,1237724,490817
ELECTHERM,ELECTROTHERM (INDIA) LTD.,10/12/2012,52,53.95,52,52.55,1219,814
ELFORGE,EL FORGE LTD,10/12/2012,7,7.65,6.35,7.4,9006,5598
ELGIEQUIP,ELGI EQUIPMENTS LTD,10/12/2012,86,87.75,86,86.05,8750,6074
ELGIRUBCO,ELGI RUBBER CO. LTD,10/12/2012,21.95,21.95,21.25,21.25,923,720
ELNET,ELNET TECHNOLOGIES LTD,10/12/2012,35.85,36.45,35.5,36.15,663,583
EMAMIINFRA,EMAMI INFRASTRUCTURE LIMITED,10/12/2012,21,21.1,20.65,21,2438,2320
EMAMILTD,EMAMI LIMITED,10/12/2012,505.1,511,500.4,509.35,106967,101233
EMCO,EMCO LIMITED,10/12/2012,28.95,30.2,28.25,29.15,182094,66476
EMKAY,EMKAY SHARE & STK BKR LTD,10/12/2012,25.25,26.35,24.2,25.55,52294,32377
EMMBI,EMMBI POLYARNS LTD,10/12/2012,12.95,13,12.5,12.7,3568,2473
EMPEESUG,EMPEE SUGAR AND CHEM LTD,10/12/2012,9.7,9.7,9.2,9.25,2659,2649
ENERGYDEV,ENERGY DEVELOPMENT COMPANY
LIMITED,10/12/2012,27.75,29,26.05,26.9,39867,24411
ENGINERSIN,ENGINEERS INDIA LTD,10/12/2012,247.5,257.25,247.5,254.2,185486,105552
ENIL,ENTERTAIN NET. IND. LTD.,10/12/2012,228.8,233,228.2,232.15,5428,4124
ENTEGRA,ENTEGRA LIMITED,10/12/2012,9,9.35,8.9,9.2,3143,2574
EON,EON ELECTRIC LTD,10/12/2012,35.25,37.25,33.75,37.2,13733,13733
ERAINFRA,ERA INFRA ENGINEERING
LTD,10/12/2012,138.6,138.75,137.5,137.9,341830,224156
EROSMEDIA,EROS INTERNATIONAL MEDIA
LTD,10/12/2012,163.95,167.35,162,162.55,214518,104481
ESABINDIA,ESAB INDIA LTD,10/12/2012,459.75,461.85,455.5,458.6,388,265
ESCORTS,ESCORTS INDIA LTD,10/12/2012,67,68.8,66.4,67.9,1314372,486880
ESL,ELECTROSTEEL STEELS LIMITED,10/12/2012,8.9,9.05,8.7,8.8,3558502,1956617
ESSAROIL,ESSAR OIL LTD,10/12/2012,59.35,61.45,59.05,59.3,2049083,521861
ESSARPORTS,ESSAR SHIPPING PORTS & LOGISTICS
LTD,10/12/2012,93.15,96.4,93.1,95.6,32876,25011
ESSARSHPNG,ESSAR SHIPPING LTD,10/12/2012,27.2,28.05,26.75,26.9,66177,51389
ESSDEE,ESS DEE ALUMINIUM LIMITED,10/12/2012,256.8,266.2,256.8,266.2,72662,44214
ESSELPACK,ESSEL PROPACK LTD,10/12/2012,37.9,38,37.1,37.5,35543,25273
ESTER,ESTER INDUSTRIES LTD,10/12/2012,20,20,18.5,18.6,15268,11841
EUROCERA,EURO CERAMICS LIMITED,10/12/2012,8.6,9,8.35,8.35,680,680
EUROTEXIND,EUROTEX INDUSTRIES LTD,10/12/2012,16.1,17,16.1,16.7,648,615
EVEREADY,EVEREADY INDS. IND. LTD.,10/12/2012,24.4,24.6,23.6,23.85,1947524,836887
EVERESTIND,EVEREST INDUSTRIES LTD,10/12/2012,226.2,229,221.4,222.15,50248,37229
EVERONN,EVERONN SYSTEMS INDIA
LIMITED,10/12/2012,161.9,166.6,160.2,161.1,446014,80648
EXCELCROP,EXCEL CROP CARE LTD,10/12/2012,160,172.9,159.5,160.75,262139,45202
EXCELINDUS,EXCEL INDUSTRIES LIMITED,10/12/2012,80,86,80,82.75,16724,8242
EXCELINFO,EXCEL INFOWAYS LTD,10/12/2012,28.35,29.4,28.2,28.55,5443,5443
EXIDEIND,EXIDE INDUSTRIES LTD,10/12/2012,152.7,154.8,148.7,150.15,1591212,681129
FACT,FACT LTD,10/12/2012,30.1,30.2,28.75,28.9,40847,16490
FAGBEARING,FAG BEARINGS INDIA
LIMITED,10/12/2012,1774.45,1794.9,1756,1773.65,1229,916
FAME,FAME INDIA LTD,10/12/2012,47,47,45.45,45.65,1079,1079
FARMAXIND,FARMAX INDIA LTD,10/12/2012,0.95,1,0.9,0.9,174214,135100
FCH,FUTURE CAPITAL HOLDINGS LTD,10/12/2012,159.75,160.05,159,159.95,657164,636946
FCSSOFT,FCS SOFTWARE SOLN. LTD.,10/12/2012,0.35,0.4,0.35,0.4,419801,349721
FDC,FDC LIMITED,10/12/2012,85.45,85.75,84,84.4,94926,55426
FEDDERLOYD,FEDDERS LLOYD CORPORATION
LTD,10/12/2012,53.1,58.65,51.6,57.85,218061,108073
FEDERALBNK,FEDERAL BANK LTD,10/12/2012,483.8,494,478,481.9,1065206,697731
FIEMIND,FIEM INDUSTRIES LIMITED,10/12/2012,175,176.8,175,175,4643,575
FILATEX,FILATEX INDIA LTD,10/12/2012,32.8,34,32.1,34,4362,3180
FINANTECH,FINANCIAL TECHNOLOGIES (INDIA)
LIMITED,10/12/2012,1040,1044,1021.1,1032.05,225966,73070
FINCABLES,FINOLEX CABLES LTD,10/12/2012,44,45.25,43.45,43.85,147666,62054
FINPIPE,FINOLEX INDUSTRIES LTD,10/12/2012,64.5,66.4,64.15,64.55,57206,28856
FIRSTLEASE,FIRST LEASING COMPANY OF,10/12/2012,56.95,57.7,55.65,56,28645,18493
FIRSTWIN,FIRST WINNER INDUSTRIES LTD,10/12/2012,9.35,9.4,9.05,9.25,402,401
FKONCO,FRESENIUS KABI ONCOLOGY LTD,10/12/2012,84.9,86,82.4,83.4,250912,157789
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,10/12/2012,195,195,191.4,193.35,57718,40514
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,10/12/2012,200,200,198.05,198.5,857,765
FMNL,FUTURE MARKET NETWORKS LTD,10/12/2012,26.5,27.45,25.5,26,6817,5100
FORTIS,FORTIS HEALTHCARE LIMITED,10/12/2012,106.2,107.7,105.05,105.55,195763,69201
FOSECOIND,FOSECO INDIA LTD,10/12/2012,625,629,620,622.45,464,334
FOURSOFT,FOUR SOFT LIMITED,10/12/2012,8.85,8.85,8.75,8.85,1340,1340
FSL,FIRSTSOURCE SOLUTIONS LIMITED,10/12/2012,12.35,12.7,11.8,11.9,4604421,1698885
FUTUREVENT,FUTURE VENTURES IND LTD,10/12/2012,9.25,9.25,9.2,9.2,128068,112553
GABRIEL,GABRIEL INDIA LTD,10/12/2012,25.1,26.2,25,25.45,59949,31062
GAEL,GUJARAT AMBUJA EXPORTS LT,10/12/2012,22.25,22.95,22.05,22.15,24040,14320
GAIL,GAIL (INDIA) LTD,10/12/2012,375,381,342.2,379.95,1025194,863221
GAL,GYSCOAL ALLOYS LTD,10/12/2012,12.4,12.75,12,12.15,2128,853
GALLANTT,GALLANTT METAL LIMITED,10/12/2012,29.8,29.8,28.2,28.5,114727,74941
GALLISPAT,GALLANTT ISPAT LTD,10/12/2012,52,56,52,55,45889,45118
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS
LTD,10/12/2012,14.5,15.1,14.5,15,116654,88762
GAMMONIND,GAMMON INDIA LTD,10/12/2012,47.5,47.75,46.2,46.4,64788,37654
GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,10/12/2012,142.95,142.95,142.95,142.95,1,1
GANESHHOUC,GANESH HOUSING CORPORATION LIMITED,10/12/2012,78.7,80,78,78.8,8795,7549
GANGOTRI,GANGOTRI TEXTILES LIMITED,10/12/2012,2.7,2.85,2.65,2.8,5430,5218
GARDENSILK,GARDEN SILK MILLS LTD,10/12/2012,54.55,55.8,54.4,54.95,7564,7177
GARWALLROP,GARWARE � WALL ROPES LIMITED,10/12/2012,50.5,51.15,50.4,50.7,2389,2127
GATI,GATI LIMITED,10/12/2012,41.25,42.2,40.8,40.85,232447,96054
GAYAPROJ,GAYATRI PROJECTS LTD,10/12/2012,121,121,117.5,117.9,10356,7852
GDL,GATEWAY DISTRIPARKS LTD.,10/12/2012,142.55,143.8,141.55,141.95,120135,113961
GEECEE,GEECEE VENTURES LTD,10/12/2012,43.5,45.9,42.25,42.75,13714,5131
GEINDSYS,GEI INDUSTRIAL SYSTEMS LTD,10/12/2012,75,76,74.15,74.25,1110,1096
GEMINI,GEMINI COMMUNICATION LIMITED,10/12/2012,8.4,8.4,8,8.05,17751,12708
GENESYS,GENESYS INTERNATIONAL CORPORATION
LIMITED,10/12/2012,186.1,191.5,181.55,182.5,116868,63289
GENUSPOWER,GENUS POWER INFRASTRUCTURES
LIMITED,10/12/2012,9.05,9.1,8.9,9,133281,127068
GEODESIC,GEODESIC LIMITED,10/12/2012,42.95,44.8,42.7,42.9,230877,120786
GEOJITBNPP,GEOJIT BNP PARIBAS FINANCIAL SERVICES
LTD,10/12/2012,23.5,24,23.3,23.45,179937,105052
GEOMETRIC,GEOMETRIC SOFT SOL CO
LTD,10/12/2012,116.2,118.9,115.15,115.65,526125,229959
GESHIP,THE GREAT EASTERN SHIPPING CO.
LIMITED,10/12/2012,253,254,250.75,251.2,17904,14695
GHCL,GHCL LIMITED,10/12/2012,38.6,39.7,38.5,38.75,77968,37752
GICHSGFIN,GIC HOUSING FINANCE LTD,10/12/2012,96.25,98.25,95.5,95.75,99348,39629
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY
LTD,10/12/2012,68.95,69,64.2,66.75,506,369
GILLETTE,GILLETTE INDIA LTD,10/12/2012,2243.05,2270,2225,2241.9,1753,1271
GINNIFILA,GINNI FILAMENTS LTD,10/12/2012,6.6,6.7,6.4,6.55,12311,9264
GIPCL,GUJ IND POW CO. LTD,10/12/2012,68.8,69.8,68.3,69.05,11075,8956
GITANJALI,GITANJALI GEMS LIMITED,10/12/2012,369.85,380,368,374.7,667574,260953
GKWLIMITED,GKW LTD,10/12/2012,400,400,400,400,95,95
GLAXO,GLAXOSMITHKLINE PHARMA LT,10/12/2012,1970,1975,1959.95,1969.7,7025,6127
GLENMARK,GLENMARK PHARMACEUTICALS,10/12/2012,418.05,423,418.05,421.45,419558,370860
GLFL,GUJARAT LEASE FINANCING LTD,10/12/2012,2.45,2.7,2.45,2.6,8871,4599
GLOBALVECT,GLOBAL VEC HELICORP LTD,10/12/2012,9.35,9.35,8.95,9.35,914,463
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,10/12/2012,79.9,83.3,78.1,78.65,34418,17801
GLOBUSSPR,GLOBUS SPIRITS LTD,10/12/2012,119,121.8,117.5,121.2,77887,42633
GLODYNE,GLODYNE TECHNOSERVE LIMITED,10/12/2012,69.7,70.45,66.2,66.7,166881,86921
GLORY,GLORY POLYFILMS LIMITED,10/12/2012,2.7,2.8,2.65,2.7,22707,15208
GMBREW,G M BREWERIES LTD,10/12/2012,86.25,86.8,78,79.95,39311,20048
GMDCLTD,GUJARAT MINERAL DEV CORP,10/12/2012,204,209.7,204,205.75,63387,29262
GMRINFRA,GMR INFRASTRUCTURE LIMITE,10/12/2012,23.2,25.8,23.2,24.15,8897921,1473654
GNFC,GUJARAT NARMADA FERT. CO,10/12/2012,84.9,85.2,84,84.4,16514,12051
GOACARBON,GOA CARBON LIMITED,10/12/2012,89,89.9,86.65,88.15,11538,4990
GODFRYPHLP,GODFREY PHILLIPS INDIA LTD,10/12/2012,3410,3470,3361.2,3450,291,257
GODREJCP,GODREJ CONSUMER PRODUCTS,10/12/2012,599.7,684,599.7,677.8,579020,511750
GODREJIND,GODREJ INDUSTRIES LTD.,10/12/2012,280,287.9,279.2,280.85,172751,54710
GODREJPROP,GODREJ PROPERTIES LTD,10/12/2012,577.9,585.25,568,580.7,17340,8078
GOENKA,GOENKA DIAMOND AND JEWELS LTD,10/12/2012,230.3,240.9,230.3,239.3,23335,11774
GOKEX,GOKALDAS EXPORTS LTD.,10/12/2012,59,60,58.4,59.25,1498,1340
GOKUL,GOKUL REFOILS AND SOLVENT LTD,10/12/2012,50.95,53.3,48.65,50.4,340122,208178
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED
SCHEME,10/12/2012,2976.9,2981.7,2967.15,2976.95,53551,35177
GOLDENTOBC,GOLDEN TOBACCO LTD,10/12/2012,34.8,34.8,33.55,33.8,1283,1240
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,10/12/2012,29.05,29.6,29,29.55,927,750
GOLDINFRA,GOLDSTONE INFRATECH LTD,10/12/2012,15.75,16.15,15.55,15.75,10506,10048
GOLDSHARE,UTI GOLD EXCHANGE TRADED
FUND,10/12/2012,2998.4,3007.5,2990,2995.35,3702,2913
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,10/12/2012,5.8,6.15,5.8,5.95,12170,8700
GPIL,GODAWARI POWER AND ISPAT
LIMITED,10/12/2012,121.1,123.7,120.55,120.9,16071,9288
GPPL,GUJARAT PIPAVAV PORT LTD,10/12/2012,51.05,51.6,50.35,50.5,642232,623608
GRANULES,GRANULES INDIA LIMITED,10/12/2012,195,195.6,190.8,191.65,68176,33659
GRAPHITE,GRAPHITE INDIA LTD,10/12/2012,84.95,85.1,82.5,83.9,28316,21989
GRASIM,GRASIM INDUSTRIES LTD,10/12/2012,3355.9,3420,3341,3388.1,51388,10085
GRAVITA,GRAVITA INDIA LTD,10/12/2012,167.8,171,165.1,169.3,109920,36687
GREAVESCOT,GREAVES COTTON LTD.,10/12/2012,80,81.65,78.4,79.35,279870,209446
GREENPLY,GREENPLY INDUSTRIES LTD,10/12/2012,238.05,238.05,227,231.3,9230,3614
GREENPOWER,ORIENT GREEN POWER COMPANY
LIMITED,10/12/2012,11.1,11.55,11.05,11.2,703890,508129
GRINDWELL,GRINDWELL NORTON LIMITED,10/12/2012,266,268.8,264,266.5,1166,980
GRUH,GRUH FINANCE LIMITED,10/12/2012,198.1,201,186.25,188.15,297992,200081
GSFC,GUJ STATE FERT & CHEM LTD,10/12/2012,78.6,78.9,76.5,76.95,119901,64856
GSKCONS,GLAXOSMITHKLINE CONSUMER,10/12/2012,3010.25,3019,2980,3011.75,4981,3864
GSLNOVA,GSL NOVA PETROCHEMICALS LTD,10/12/2012,1.8,1.8,1.8,1.8,100,100
GSPL,GUJARAT STATE PETRO LTD,10/12/2012,81.5,81.9,79.5,79.9,735131,406293
GSS,GSS INFOTECH LIMITED,10/12/2012,38.6,39.4,38.5,38.6,1833,1551
GTL,GTL LTD,10/12/2012,33.45,34.6,32.8,33.05,1654372,461176
GTLINFRA,GTL INFRA.LTD,10/12/2012,8.9,9.4,8.6,8.85,3866572,2201106
GTNIND,GTN INDUSTRIES LIMITED,10/12/2012,11,11,9.6,9.7,758,752
GTNTEX,GTN TEXTILES LIMITED,10/12/2012,7.6,7.6,7.4,7.4,11345,11345
GTOFFSHORE,GREAT OFFSHORE LIMITED,10/12/2012,114.6,117.5,112.5,113.6,569525,187805
GUFICBIO,GUFIC BIOSCIENCES LTD.,10/12/2012,6.6,6.85,6.55,6.7,850,799
GUJALKALI,GUJARAT ALKALIES & CHEM,10/12/2012,133,133,131.8,132.45,426572,404792
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES
LIMITED,10/12/2012,144,144,133.4,134.2,2135,1355
GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,10/12/2012,360,370,357.1,359.3,83314,25711
GUJNRECOKE,GUJARAT N R E COKE LTD,10/12/2012,18,18.4,17.8,18.05,527691,246266
GUJNREDVR,GUJARAT N R E COKE LTD,10/12/2012,11.6,11.95,11.55,11.7,5251,4179
GUJRATGAS,GUJARAT GAS CO. LTD,10/12/2012,301.85,302.2,299,299.1,156389,122785
GUJSIDHCEM,GUJARAT SIDHEE CEMENTS
LTD,10/12/2012,11.5,12.15,11.4,11.55,977606,471617
GULFOILCOR,GULF OIL CORPORATION LIMITED,10/12/2012,95,97.55,94.5,94.95,79977,37786
GVKPIL,GVK POWER & INFRASTRUCTURE
LIMITED,10/12/2012,14.2,14.7,14,14.55,13129440,3951929
HALONIX,HALONIX LTD,10/12/2012,50,50.2,49.1,49.5,3118,1760
HANUNG,HANUNG TOYS & TEX LTD,10/12/2012,124.05,126.5,122.55,123.15,86771,26994
HARRMALAYA,HARRISONS MALAYALAM LTD,10/12/2012,64.05,64.75,63.75,64.05,15017,6182
HATHWAY,HATHWAY CABLE & DATACOM LTD,10/12/2012,221.25,229.9,219,222.6,112659,39889
HAVELLS,HAVELLS INDIA LIMITED,10/12/2012,656.05,666.9,652,655.7,120905,23035
HBLPOWER,HBL POWER SYSTEMS LIMITED,10/12/2012,16,16.45,16,16.25,109829,90293
HBSTOCK,HB STOCKHOLDINGS LIMITED,10/12/2012,12.5,12.8,12.5,12.5,1468,486
HCC,HINDUSTAN CONSTRUCTION CO,10/12/2012,18.4,18.85,18.2,18.3,2280886,900032
HCIL,HIMADRI CHEMICALS & INDUSTRIAL
LIMITED,10/12/2012,30.8,31.5,30.45,30.9,21855,14904
HCL-INSYS,HCL INFOSYSTEMS LTD,10/12/2012,44.2,46.85,43.6,44.9,878185,464356
HCLTECH,HCL TECHNOLOGIES LTD,10/12/2012,571,586.6,567.1,581.65,1541566,847760
HDFC,HDFC LTD,10/12/2012,748.5,750.25,737.35,740.25,2207560,1765704
HDFCBANK,HDFC BANK LTD,10/12/2012,630,635,626,631.15,3876602,1907527
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED
FUND,10/12/2012,3117,3117,3080.85,3085.8,2581,1684
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE
LIMITED,10/12/2012,104,106.5,103.35,104.75,17030627,2181707
HEG,HEG LTD,10/12/2012,215,218,214,214.75,6639,5011
HEIDELBERG,HEIDELBERG CEMENT INDIA LTD,10/12/2012,55,56,52.6,53.95,604688,604688
HELIOSMATH,HELIOS & MATHINFTECH LTD.,10/12/2012,44,44.8,43.25,44.15,62122,22881
HERCULES,HERCULES HOISTS LTD,10/12/2012,135.85,136.95,131.35,133.85,44021,12624
HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,10/12/2012,302,308.5,296,300.45,25432,8857
HEROMOTOCO,HERO MOTOCORP
LTD,10/12/2012,1800.05,1821.8,1775.15,1778.85,219122,107810
HEXATRADEX,HEXA TRADEX LTD,10/12/2012,27,27.75,27,27.2,7069,6460
HEXAWARE,HEXAWARE TECHNOLOGIES
LTD,10/12/2012,113.45,116.45,112.1,113.05,2170053,928861
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS
LTD,10/12/2012,11.5,11.7,11.15,11.2,658460,331417
HGS,HINDUJA GLOBAL SOLUTIONS LTD,10/12/2012,318,324.8,318,321.85,932,665
HIKAL,HIKAL LIMITED,10/12/2012,428.8,429.5,425,425,751,499
HILTON,HILTON METAL FORGING LIMITED,10/12/2012,11.65,11.65,11.6,11.6,25,25
HIMATSEIDE,HIMATSINGKA SEIDE LTD,10/12/2012,35,35.85,35,35.7,16967,8141
HINDALCO,HINDALCO INDUSTRIES
LTD,10/12/2012,118.3,119.95,117.2,118.05,5461529,2326375
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,10/12/2012,393.95,399.95,377.25,391.35,189,101
HINDCOPPER,HINDUSTAN COPPER LTD,10/12/2012,263.35,264.5,257,259.75,90989,15678
HINDDORROL,HINDUSTAN DORR OLIVER LT,10/12/2012,26.95,27.85,26.6,27,39428,24973
HINDMOTORS,HINDUSTAN MOTORS LIMITED,10/12/2012,10.35,10.65,10.2,10.25,81518,54250
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES
LTD,10/12/2012,194.1,201,194.1,198.65,376,341
HINDOILEXP,HINDUSTAN OIL
EXPLORATION,10/12/2012,113.95,114.9,112.25,112.65,593766,206158
HINDPETRO,HINDUSTAN PETROLEUM CORP,10/12/2012,310.5,314.8,306.5,308.2,550196,299244
HINDUJAFO,HINDUJA FOUNDRIES LTD,10/12/2012,51.3,53,51.3,52,16686,16685
HINDUJAVEN,HINDUJA VENTURES LTD,10/12/2012,465.95,473.85,458.1,462.15,11205,7603
HINDUNILVR,HINDUSTAN UNILEVER
LTD,10/12/2012,573.95,576.25,570.25,575.05,1314242,861643
HINDZINC,HINDUSTAN ZINC LTD.,10/12/2012,137.05,138.6,135.6,136.65,544584,189357
HIRAFERRO,HIRA FERRO ALLOYS LTD,10/12/2012,21.2,21.2,21,21.05,3,1
HIRECT,HIND RECTIFIERS LIMITED,10/12/2012,49.85,50,47.75,47.75,3811,2828
HITACHIHOM,HITACHI HOME & LIFE
SOLUT,10/12/2012,135.7,139.5,132.75,134.45,35999,14623
HITECHGEAR,HI-TECH GEARS LTD,10/12/2012,99.95,100,97,98.6,3047,1803
HITECHPLAS,HITECH PLAST LIMITED,10/12/2012,57.8,57.8,56,56.25,10532,10100
HMT,HINDUSTAN MACHINE TOOLS L,10/12/2012,42.55,43.2,42.15,42.3,112672,40648
HMVL,HINDUSTAN MEDIA VENTURES LTD,10/12/2012,126,127.85,119.65,123,5081,1260
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,10/12/2012,1500,1500,1500,1500,2,2
HOCL,HINDUSTAN ORGANIC CHEMICALS LTD,10/12/2012,20.9,21.3,19.55,19.95,109528,54061
HONAUT,HONEYWELL AUTOMATION INDIA
LIMITED,10/12/2012,2744.95,2744.95,2650,2687.15,980,805
HONDAPOWER,HONDA SIEL POWER
PRODUCTS,10/12/2012,524.95,534.95,511.55,530.25,13828,6548
HORIZONINF,HORIZON INFRASTRUCTURE LTD,10/12/2012,237.5,242,232.15,237.25,11305,2916
HOTELEELA,HOTEL LEELA VENTURES LTD,10/12/2012,31,31.75,30,30.8,158377,60241
HOTELRUGBY,HOTEL RUGBY LTD.,10/12/2012,28.1,30.35,27.85,30.2,100428,72797
HOVS,HOV SERVICES LIMITED,10/12/2012,35.05,38,35.05,35.65,32388,17587
HSIL,HSIL LTD,10/12/2012,126.6,131.4,126.6,128,51898,22441
HTMEDIA,HT MEDIA LIMITED,10/12/2012,96.95,98.15,95.9,96.75,33913,10656
HUBTOWN,HUBTOWN LTD,10/12/2012,172.95,172.95,169.05,170,44716,44162
HYDRBADIND,HYDERABAD INDUSTRIES LTD,10/12/2012,525.55,530.3,522,524.3,29486,25526
HYDROS&S,HYDRO S & S INDUSTRIES LTD,10/12/2012,15.45,15.45,14.05,14.8,521,325
IBIPL,INDIABULLS INFRASTRUCTURE AND POWER
LTD,10/12/2012,6.2,6.4,5.8,6.05,5177536,3368836
IBPOW,INDIABULLS POWER LTD,10/12/2012,12.6,13.1,12.5,12.65,1171738,562037
IBREALEST,INDIABULLS REAL ESTATE
LIMITED,10/12/2012,63.95,65.05,61,61.4,8055785,2329249
IBSEC,INDIABULLS SECURITIES LTD,10/12/2012,9.5,10.1,9.4,9.85,1686644,1166364
IBWSL,INDIABULLS WHOLESALE SERVICES LTD,10/12/2012,8.4,8.5,8,8.35,56997,50423
ICICIBANK,ICICI BANK LTD.,10/12/2012,1060.9,1062.9,1043.1,1044.75,2048664,976228
ICIL,INDO COUNT INDUSTRIES LTD,10/12/2012,9.45,10.2,9.45,9.55,5225,5224
ICRA,ICRA LIMITED,10/12/2012,1347.9,1368.05,1321.6,1334.15,2559,1421
ICSA,ICSA (INDIA) LIMITED,10/12/2012,15.65,16.45,15.5,15.65,142883,88328
IDBI,INDUS DEV BANK OF IND LTD,10/12/2012,99.95,101.75,99,99.35,1335178,260558
IDBIGOLD,IDBI GOLD ETF,10/12/2012,3105,3115,3098,3099.6,51,42
IDEA,IDEA CELLULAR LIMITED,10/12/2012,81.5,82.75,79.85,80.1,2605624,1182985
IDFC,INFRA. DEV. FIN. CO. LTD,10/12/2012,154.5,155.4,150.55,151.05,5983086,2725891
IFBAGRO,IFB AGRO INDUSTRIES LTD,10/12/2012,152,152,146.25,147.9,5532,4261
IFBIND,IFB INDUSTRIES LTD.,10/12/2012,90.05,92.8,89.25,90.6,6099,3112
IFCI,IFCI LTD,10/12/2012,30.85,31.05,30.05,30.2,6917648,1823833
IFGLREFRAC,IFGL REFRACTORIES LTD,10/12/2012,52.3,52.3,47.65,50.05,5509,2647
IGARASHI,IGARASHI MOTORS INDIA LTD,10/12/2012,77.45,84.7,77.45,81.3,39924,23927
IGL,INDRAPRASTHA GAS LTD,10/12/2012,258.75,261.45,256.55,260.15,422611,182207
IGPL,IG PETROCHEMICALS LTD,10/12/2012,38.25,38.25,37.85,38.2,16,15
IIFLNIFTY,IIFL NIFTY ETF,10/12/2012,574,577.7,572.65,573.38,25897,1526
IITL,INDUSTRIAL INVESTMENT TRUST LTD,10/12/2012,150,150,150,150,505,505
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY
LTD,10/12/2012,67,68.4,65.8,66.2,49055,26153
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS
LIMITED,10/12/2012,183.5,189.9,183.5,188.65,34422,24373
IMFA,INDIAN METALS & FERRO ALLOYS LTD,10/12/2012,270.15,284,269.7,280.45,2493,1573
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES
LIMITED,10/12/2012,412.95,416.05,411.2,414.95,1179,886
IMPEXFERRO,IMPEX FERRO TECH LIMITED,10/12/2012,6.15,6.15,6.15,6.15,2,2
INDBANK,INDBANK MERCHANT BANKING SERVICES
LTD,10/12/2012,7.7,7.7,7.5,7.6,10402,10402
INDHOTEL,INDIAN HOTELS CO LTD,10/12/2012,69.5,70.7,68.4,68.85,1483412,525983
INDIABULLS,INDIABULLS FIN. SER.
LTD.,10/12/2012,223.75,226.6,219.1,220.35,478167,249801
INDIACEM,INDIA CEMENTS LTD,10/12/2012,95.95,103.15,95.2,101.1,5779593,1639100
INDIAGLYCO,INDIA GLYCOLS LTD,10/12/2012,195,203.95,195,199,228967,82049
INDIAINFO,INDIA INFOLINE LIMITED,10/12/2012,71.5,73,69.25,70.75,667429,301531
INDIANB,INDIAN BANK LIMITED,10/12/2012,187.9,192.4,187.5,190.3,182529,135856
INDIANCARD,INDIAN CARD CLOTHING CO.,10/12/2012,113.15,113.5,112.8,112.8,202,200
INDIANHUME,INDIAN HUME PIPE CO. LTD,10/12/2012,110,112.1,108.65,110.2,558,423
INDLMETER,IMP POWER LTD,10/12/2012,51.3,51.7,50.7,50.7,450,400
INDNIPPON,INDIA NIPPON ELECTRICALS LIMITED,10/12/2012,193.5,193.5,192,192,1104,1103
INDOCO,INDOCO REMEDIES LTD.,10/12/2012,67.75,68.9,66.65,67,35498,25532
INDORAMA,INDO RAMA SYNTHETICS LTD,10/12/2012,21.8,22,21.3,21.45,50153,47608
INDOSOLAR,INDOSOLAR LTD,10/12/2012,4.3,4.4,4.25,4.35,80866,57254
INDOTECH,INDO TECH TRANSFORM LTD.,10/12/2012,109.1,112,106.15,106.5,3059,3059
INDOTHAI,INDO THAI SECURITIES LTD,10/12/2012,11.1,11.3,10.65,10.75,2867,2120
INDOWIND,INDOWIND ENERGY LIMITED,10/12/2012,4,4.1,4,4,179399,113271
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,10/12/2012,35.45,35.75,35.05,35.25,18170,16711
INDSWFTLAB,IND SWIFT LABORATORIES LT,10/12/2012,56.2,56.65,54.75,55.1,90992,33214
INDSWFTLTD,IND-SWIFT LIMITED,10/12/2012,17.6,18.15,17.6,17.75,15392,10901
INDTERRAIN,IND TERRAIN FASHIONS LTD,10/12/2012,67.95,67.95,57.7,58.75,342,340
INDUSFILA,INDUS FILA LIMITED,10/12/2012,12.8,12.95,12.75,12.95,7,3
INDUSINDBK,INDUSIND BANK LTD.,10/12/2012,365.55,371.9,364.1,365.7,734639,247660
INFINITE,INFINITE COMPUTER SOLUTIONS (I)
LTD,10/12/2012,143.5,152,141.1,146.85,157447,59384
INFODRIVE,INFO-DRIVE SOFTWARE LTD,10/12/2012,9.7,9.85,9.55,9.65,275177,152051
INFOMEDIA,INFOMEDIA INDIA LIMITED,10/12/2012,5.55,5.6,5.35,5.4,6064,6064
INFOTECENT,INFOTECH ENTERPRISES LTD,10/12/2012,194,195,190.25,191,18630,7965
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,10/12/2012,255,257.78,255,255.62,228,209
INFY,INFOSYS LTD,10/12/2012,2350,2447.85,2311,2395.35,7087722,2103252
INGERRAND,INGERSOLL RAND (INDIA)
LTD.,10/12/2012,504.5,508.1,490.05,493.75,14837,10608
INGVYSYABK,ING VYSYA BANK
LIMITED,10/12/2012,427.3,434.95,418.55,433.9,147114,109719
INNOIND,INNOVENTIVE IND LTD,10/12/2012,126.55,126.55,120.1,120.55,4444,3637
INOXLEISUR,INOX LEISURE LIMITED,10/12/2012,73.05,76.3,73,74.15,38329,38329
INSECTICID,INSECTICIDES (INDIA) LIMITED,10/12/2012,401,413.95,401,408.6,3060,734
INVENTURE,INVENTURE GROWTH & SECURITIES
LTD,10/12/2012,15.85,16.25,15.85,15.9,16702,13299
IOB,INDIAN OVERSEAS BANK,10/12/2012,80.25,81.35,79.05,79.55,1105827,356254
IOC,INDIAN OIL CORP LTD,10/12/2012,260.4,260.4,256.1,257.3,253884,187257
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS LTD,10/12/2012,26.6,27.4,26.25,27.2,126,122
IOLN,IOL NETCOM LTD,10/12/2012,5.25,5.25,5,5.15,854,848
IPCALAB,IPCA LABORATORIES LTD,10/12/2012,453,464.95,449,455.05,463332,439060
IPGETF,ICICI PRUDENTIAL GOLD ETF - ICICI PRUDENTIAL
MF,10/12/2012,3098,3172,3062,3075.1,1099,660
IPRINGLTD,IP RINGS LTD,10/12/2012,48,48.6,47.4,47.65,305,305
IRB,IRB INFRASTRUCTURE DEVELOPERS
LTD,10/12/2012,142.35,158.4,142.35,154.15,1265164,165816
ISFT,INTRASOFT TECHNOLOGIES LTD,10/12/2012,51,52,51,51.45,1046,999
ISMTLTD,ISMT LIMITED,10/12/2012,24.65,25.35,24.65,25.1,40201,30424
ITC,ITC LTD,10/12/2012,284.75,285.2,281.6,283.5,3255431,2200839
ITDCEM,ITD CEMENTATION INDIA LTD,10/12/2012,240,242,236,236.05,306,186
ITI,ITI LTD,10/12/2012,24,24.3,23.5,23.6,113982,55349
IVC,IL&FS INVESTMENT MANAGERS,10/12/2012,27,27,26.5,26.75,81838,75419
IVP,IVP LTD.,10/12/2012,41.75,41.75,40.35,41.7,487,289
IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,10/12/2012,46,46.7,45.05,45.5,11078447,3506925
J&KBANK,J & K BANK LTD.,10/12/2012,1056,1144.9,1056,1133.95,112859,71508
JAGRAN,JAGRAN PRAKASHAN LIMITED,10/12/2012,97.5,97.75,95.95,96.05,4453,2939
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,10/12/2012,14.1,14.1,13.35,13.7,2712,2198
JAIBALAJI,JAI BALAJI INDUSTRIES
LIMITED,10/12/2012,36.55,39.6,36.55,38.35,77237,77237
JAICORPLTD,JAI CORP LIMITED,10/12/2012,61.1,62.75,60.7,60.95,1122838,330117
JAIHINDPRO,JAIHIND PROJECTS LTD,10/12/2012,106,106,103,103.5,21801,21756
JAINSTUDIO,JAIN STUDIOS LIMITED,10/12/2012,6.9,6.9,6.9,6.9,299,299
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,10/12/2012,121,132.5,120,123.6,46564,12518
JAYAGROGN,JAYANT AGRO ORGANICS LTD,10/12/2012,150.05,151.7,147,148,4430,2397
JAYBARMARU,JAY BHARAT MARUTI LTD,10/12/2012,68.5,69.4,64.55,66,36335,17491
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,10/12/2012,11,11.15,10.95,11,64823,59916
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,10/12/2012,93.4,93.65,91.25,91.6,42471,16153
JBCHEPHARM,J B CHEMICALS AND PHARMA,10/12/2012,75.65,75.65,69.5,70,217265,128038
JBFIND,JBF INDUSTRIES LTD.,10/12/2012,141.95,145,141.15,142.1,35854,19780
JBMA,JBM AUTO LIMITED,10/12/2012,68.5,68.5,64,64.25,983,846
JCTEL,JCT ELECTRONICS LTD.,10/12/2012,0.65,0.7,0.65,0.7,14511,12501
JDORGOCHEM,JD ORGOCHEM LIMITED,10/12/2012,2.85,2.95,2.75,2.9,13495,13469
JENSONICOL,JENSON & NICHOLSON (IND),10/12/2012,4,4,3.85,3.9,34682,30359
JETAIRWAYS,JET AIRWAYS (INDIA)
LTD.,10/12/2012,368.5,382.8,365.3,376.8,1379874,223532
JHS,JHS SVEND. LAB. LTD,10/12/2012,35.35,37,34.25,35.1,183014,62961
JIKIND,JIK INDUSTRIES LIMITED,10/12/2012,4,4.9,4,4.2,9432,7347
JINDALPHOT,JINDAL PHOTO LIMITED,10/12/2012,143.5,149.5,140.3,142.05,60373,7443
JINDALPOLY,JINDAL POLY FILMS LIMITED,10/12/2012,208,216,206,208.7,376474,70618
JINDALSAW,JINDAL SAW LIMITED,10/12/2012,115.05,115.4,112.65,112.95,75046,40883
JINDALSTEL,JINDAL STEEL & POWER LTD,10/12/2012,418,428,416,418,1977367,467005
JINDALSWHL,JINDAL SOUTH WEST HOLDINGS
LIMITED,10/12/2012,620,625,606.2,608.55,63991,18575
JINDCOT,JINDAL COTEX LTD,10/12/2012,63.5,64.5,63.4,63.65,171899,142302
JINDRILL,JINDAL DRILLING AND INDUSTRIES
LIMITED,10/12/2012,287,289.9,278.5,280.1,6027,3252
JINDWORLD,JINDAL WORLDWIDE LTD,10/12/2012,111,112,103.55,107.45,7955,295
JISLDVREQS,AIN IRRIGATION SYSTEMS
LTD,10/12/2012,36.25,38.25,35.55,37.8,121880,95609
JISLJALEQS,JAIN IRRIGATION SYSTEMS,10/12/2012,76,76,72.25,72.6,3370089,1025263
JKCEMENT,JK CEMENT LIMITED,10/12/2012,250.45,261.7,247,259,222440,149478
JKIL,J.KUMAR INFRAPROJECTS LTD,10/12/2012,220,221.4,218,219.6,17347,16292
JKLAKSHMI,JK LAKSHMI CEMENT LTD,10/12/2012,109,115,109,113.55,556623,407675
JKPAPER,JK PAPER LIMITED,10/12/2012,36.8,37.85,36.25,37.15,56236,25534
JKTYRE,J.K.INDUSTRIES LIMITED,10/12/2012,112,116.25,111,111.8,300978,92759
JMCPROJECT,JMC PROJECTS (INDIA)
LIMITED,10/12/2012,117.6,117.6,112.1,113.5,2538,2392
JMFINANCIL,JM FINANCIAL LIMITED,10/12/2012,17.8,18.15,17.4,17.65,1864680,879905
JMTAUTOLTD,JMT AUTO LIMITED,10/12/2012,52,54.8,52,52.95,21060,18960
JOCIL,JOCIL LTD,10/12/2012,126.9,127.75,124.55,124.6,972,640
JPASSOCIAT,JAIPRAKASH ASSOCIATES
LTD,10/12/2012,90.9,94.7,89.7,92.65,26296098,6707360
JPINFRATEC,JAYPEE INFRATECH LTD,10/12/2012,54,54.5,51.85,52.15,2884181,1128149
JPPOWER,JAIPRAKASH POWER VENTURES
LTD,10/12/2012,36.95,39.45,36.45,37.85,4782364,1232689
JSL,JSL LTD,10/12/2012,67,69,65.55,68,107335,45843
JSWENERGY,JSW ENERGY LTD,10/12/2012,62.85,63.9,62.35,63.1,627550,209675
JSWISPAT,JSW ISPAT INDUSTRIES LTD,10/12/2012,10.6,10.7,10.2,10.35,2488378,986196
JSWSTEEL,JSW STEEL LIMITED,10/12/2012,774,794.65,764.1,767.15,1052120,154250
JUBILANT,JUBILANT ORGANOSYS LTD.,10/12/2012,202.35,221.35,202.3,214.7,446085,250547
JUBLFOOD,JUBILANT FOODWORKS LTD,10/12/2012,1355,1390.5,1351.9,1364.8,347111,83811
JUBLINDS,JUBILANT INDUSTRIES LTD,10/12/2012,158,161.95,158,159.2,6811,4725
JUMBO,JUMBO BAG LTD,10/12/2012,9.55,10,9.55,10,558,538
JUNIORBEES,NIFTY JR BENCHMARK ETF,10/12/2012,112,114,111,112.17,32198,22028
JUPITER,JUPITER BIOSCIENCE LTD,10/12/2012,6.15,6.15,6,6,17539,17539
JVLAGRO,JVL AGRO INDUSTRIES LTD,10/12/2012,16.1,16.45,15.25,15.5,40629,28534
JYOTHYLAB,JYOTHY LABORATORIES
LIMITED,10/12/2012,152.85,158.45,152,156.8,194832,94213
JYOTISTRUC,JYOTI STRUCTURES LTD,10/12/2012,49.2,49.2,47.55,47.8,325814,186217
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,10/12/2012,34.5,36.45,33.3,35.1,13075,10026
KAJARIACER,KAJARIA CERAMICS LTD,10/12/2012,195.55,206.75,195.55,205.5,93974,80398
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES
LTD,10/12/2012,90,92.8,90,92.25,6829,4763
KALINDEE,KALINDEE RAIL NIRMAN (ENGINEERS)
LIMITED,10/12/2012,79.1,81.45,78.35,79.95,113501,29720
KALPATPOWR,KALPATARU POWER TRANS. LT,10/12/2012,87.55,88.7,85.8,86.2,98406,48337
KALYANIFRG,KALYANI FORGE LIMITED,10/12/2012,181,188,180.5,184.35,331,331
KAMATHOTEL,KAMAT HOTELS (I) LTD,10/12/2012,126.1,126.1,126,126,210,70
KANANIIND,KANANI INDUSTRIES LTD,10/12/2012,187.6,188.2,178.5,180.4,7342,7342
KANORICHEM,KANORIA CHEMICALS & INDUS,10/12/2012,36.65,36.8,36.05,36.25,6100,3219
KANSAINER,KANSAI NEROLAC PAINTS LTD,10/12/2012,925,945,925,941.5,751,709
KARMAENG,KARMA ENERGY LTD,10/12/2012,11.75,11.75,11.75,11.75,1000,1000
KARURKCP,KARUR K.C.P. PACKKAGINGS LIMITED,10/12/2012,26.65,27.4,26.65,27,10,8
KARURVYSYA,KARUR VYSYA BANK LTD,10/12/2012,434,437.25,426,429.95,338298,291517
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION
LIMITED,10/12/2012,8.05,8.15,7.9,8,6497,5997
KAVVERITEL,KAVVERI TELECOM PRODUCTS
LTD,10/12/2012,137.05,142.55,133.15,135.3,25758,10234
KBIL,KIRLOSKAR BROTHERS INVESTMENTS LTD,10/12/2012,822.5,852,822.5,849.6,1697,1596
KCP,KCP LTD,10/12/2012,36.8,40.25,36.5,39.9,506306,321742
KCPSUGIND,KCP SUGAR IND CORP LTD.,10/12/2012,19.5,19.5,18.8,18.95,136640,76527
KEC,KEC INTL. LIMITED,10/12/2012,69.55,71.9,67,67.4,274789,182865
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,10/12/2012,30.45,30.5,28.3,28.35,10883,8549
KEI,KEI INDUSTRIES LTD.,10/12/2012,16.75,17.35,16.75,17,30331,27206
KEMROCK,KEMROCK INDUSTRIES AND EXPORTS LTD,10/12/2012,86.2,90,84.15,88.3,15249,9149
KERNEX,KERNEX MICROSYS(I) LTD,10/12/2012,58.75,60.9,58.75,59.5,86887,34388
KESARENT,KESAR ENTERPRISES LIMITED,10/12/2012,44.1,45.5,44.1,45.5,178,153
KESORAMIND,KESORAM INDUSTRIES LTD.,10/12/2012,146.75,150.75,145,147.8,67112,32574
KFA,KINGFISHER AIRLINES LTD,10/12/2012,12,12,10.95,11.4,43416933,16090878
KGL,KARUTURI GLOBAL LIMITED,10/12/2012,5.1,5.1,4.6,4.7,1546293,784319
KHAITANELE,KHAITAN ELECTRICALS LIMITED,10/12/2012,60.5,61.5,59.95,60.05,552,406
KHANDSE,KHANDWALA SECURITIES LTD,10/12/2012,17.7,17.75,17.7,17.75,500,500
KICL,KALYANI INVEST CO LTD,10/12/2012,353.75,353.75,345.6,345.6,169,133
KIL,KAMDHENU ISPAT LIMITED,10/12/2012,17,17.1,16.7,17.1,705,702
KILITCH,KILITCH DRUGS (INDIA) LTD,10/12/2012,40.15,41.25,40.1,40.4,16896,10849
KINETICMOT,KINETIC MOTOR COMPANY LTD,10/12/2012,11,11.05,10.5,10.5,25233,18637
KIRIINDUS,KIRI INDUSTRIES LTD,10/12/2012,24,25,23.3,24.15,29047,20774
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,10/12/2012,155.55,164.75,155.55,159.65,7139,3506
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,10/12/2012,168.1,169.55,164.05,165.65,2740,2372
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,10/12/2012,305,314.95,305,311.55,124,111
KITEX,KITEX GARMENTS LTD,10/12/2012,65,67,63.65,63.95,9301,7051
KITPLYIND,KITPLY INDUSTRIES LTD,10/12/2012,2.75,2.8,2.7,2.7,20478,20478
KKCL,KEWAL KIRAN CLOTHING LTD,10/12/2012,705,706,694.95,700.5,1606,1526
KLGSYSTEL,KLG SYSTEL LTD.,10/12/2012,18.65,19.3,18.65,18.85,1870,1870
KMSUGAR,K.M.SUGAR MILLS LIMITED,10/12/2012,2.5,2.75,2.4,2.7,94071,67021
KNRCON,KNR CONSTRUCTIONS LTD,10/12/2012,114,115,114,114,510,510
KOHINOOR,KOHINOOR FOODS LIMITED,10/12/2012,33.8,33.8,32.5,32.65,217548,95378
KOKUYOCMLN,KOKUYO CAMLIN LTD,10/12/2012,40,40.45,38.05,39.45,41088,33706
KOLTEPATIL,KOLTE - PATIL DEVELOPERS
LIMITED,10/12/2012,53,57,52.65,56.4,196878,113331
KOPDRUGS,KDL BIOTECH LIMITED,10/12/2012,4.05,4.05,4.05,4.05,100,100
KOPRAN,KOPRAN LTD.,10/12/2012,21.85,22.65,21.4,22,43106,32554
KOTAKBANK,KOTAK MAHINDRA BANK LTD,10/12/2012,632,638.2,625,626.95,710704,519540
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED
FUND,10/12/2012,2997.95,2999.95,2976.15,2983.95,3320,2167
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY
ETF,10/12/2012,582,583.99,582,582,145,130
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU BANK,10/12/2012,352,352,350,350,103,102
KOTARISUG,KOTHARI SUG & CHEM LTD.,10/12/2012,9.05,10.25,9.05,10.15,243517,225024
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,10/12/2012,8,8,8,8,5300,5300
KOTHARIPRO,KOTHARI PRODUCTS LTD.,10/12/2012,400,407,400,407,553,326
KOUTONS,KOUTONS RETAIL INDIA LIMITED,10/12/2012,8.55,8.7,8.25,8.3,41437,41437
KOVAI,KOVAI MEDICAL CENTER & HOSPITAL
LIMITED,10/12/2012,107.65,107.65,103.55,104,280,280
KPIT,KPIT CUMMINS INFOSYSTEMS,10/12/2012,121.3,124.5,120.7,121.15,159606,94010
KPRMILL,K.P.R. MILL LIMITED,10/12/2012,134.05,139,131.8,134.55,1690,1330
KRBL,KRBL LIMITED,10/12/2012,27,28.15,26.65,27.65,840997,429374
KRITIIND,KRITI INDUSTRIES I LTD,10/12/2012,6.35,6.35,6.35,6.35,400,400
KSBPUMPS,KSB PUMPS LTD.,10/12/2012,215.8,215.8,208.1,209.2,51435,48016
KSCL,KAVERI SEED COMPANY LIMITED,10/12/2012,1029.4,1049.85,1002.1,1022.7,11942,6233
KSE,KSE LTD,10/12/2012,232,235,230.3,231,196,120
KSERASERA,K SERA SERA LTD,10/12/2012,2.6,2.7,2.6,2.65,16027,16027
KSK,KSK ENERGY VENTURES LTD,10/12/2012,68,69.8,65.25,66.9,29709,13907
KSL,KALYANI STEELS LTD,10/12/2012,58.65,60.65,57.1,57.7,94001,31267
KSOILS,K S OILS LIMITED,10/12/2012,4.8,5.05,4.7,4.8,2270373,701830
KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,10/12/2012,75.5,79.5,75.5,76.15,158,111
KTKBANK,KARNATAKA BANK LTD.,10/12/2012,118.9,124.8,117.05,119.45,10342549,1681145
KWALITY,KWALITY DAIRY (I) LTD,10/12/2012,30.5,30.95,29.75,30,108645,68935
L&TFH,L&T FINANCE HOLDINGS LTD,10/12/2012,51.4,52.75,51.4,51.8,1544724,647038
LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,10/12/2012,37.65,39.25,37.65,37.9,2497,1392
LAKSHMIEFL,LAKSHMI ENERGY AND FOODS
LIMITED,10/12/2012,18.65,18.9,18.15,18.45,17364,9305
LAKSHMIFIN,THE LAKSHMI FINANCE & INDUSTRIAL CORPORATION
LTD,10/12/2012,21.15,23.2,21.15,23.2,550,550
LAKSHMIMIL,THE LAKSHMI MILLS COMPANY LTD,10/12/2012,1570,1620,1564.8,1564.8,32,32
LAKSHVILAS,LAKSHMI VILAS BANK LTD,10/12/2012,78.9,79.4,78,78.45,87084,57992
LANCOIN,LANCO INDUSTRIES LIMITED,10/12/2012,28.95,29.6,28.4,28.45,34666,12483
LAOPALA,LA OPALA RG LIMITED,10/12/2012,144,145,143,144,2603,2435
LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,10/12/2012,2001,2048,1991.25,2003.4,6087,4195
LCCINFOTEC,LCC INFOTECH LIMITED,10/12/2012,0.35,0.4,0.35,0.4,10213,8000
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,10/12/2012,264,264.5,255,257.85,2604,1821
LGBFORGE,LGB FORGE LTD,10/12/2012,2.4,2.65,2.4,2.55,26001,24952
LIBERTSHOE,LIBERTY SHOES LTD,10/12/2012,116.25,119.55,114,115.15,45562,19035
LICHSGFIN,LIC HOUSING FINANCE LTD,10/12/2012,265,265.2,255.25,256.4,2352724,1297995
LIQUIDBEES,LIQUID BENCHMARK ETS,10/12/2012,999.99,1000.01,999.99,1000,182536,150299
LITL,LANCO INFRATECH LTD,10/12/2012,14.1,15.15,14.1,14.7,16656165,3392469
LLOYDELENG,LLOYD ELECTRIC & ENGINEERING
LTD,10/12/2012,59.5,63.9,58.5,60.4,148212,58541
LLOYDFIN,LLOYDS FINANCE LTD.,10/12/2012,0.7,0.75,0.7,0.7,4465,4364
LLOYDSTEEL,LLOYDS STEEL INDUSTRIES LTD,10/12/2012,11.5,11.5,11.45,11.45,52666,51166
LML,LML LTD,10/12/2012,6.9,7.1,6.85,7,102535,63839
LOGIXMICRO,LOGIX MICROSYSTEMS LIMITED,10/12/2012,19.7,19.7,18.6,19,5997,3622
LOKESHMACH,LOKESH MACHINES LIMITED,10/12/2012,31.9,33,31.5,31.75,2199,1656
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,10/12/2012,8.3,8.35,8,8.05,2681,2579
LOVABLE,LOVABLE LINGERIE LTD,10/12/2012,372.2,373.75,365.75,367.95,232649,63744
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY
LTD,10/12/2012,3.45,3.45,3.4,3.4,18531,18531
LT,LARSEN & TOUBRO LTD.,10/12/2012,1645,1664.9,1631.2,1650,1276296,336961
LUMAXAUTO,LUMAX AUTOMOTIVE SYSTEMS LIMITED,10/12/2012,24,25.75,24,25.05,238,225
LUMAXIND,LUMAX INDUSTRIES LTD,10/12/2012,375,383.85,375,381.45,7461,5032
LUMAXTECH,LUMAX AUTO TECHNOLOGIES
LIMITED,10/12/2012,161.1,164.75,161.1,163.9,1847,1587
LUPIN,LUPIN LIMITED,10/12/2012,557,567.8,553.75,566.3,1116296,714589
LYKALABS,LYKA LABS LTD,10/12/2012,10.95,11.15,10.7,10.9,3649,2794
M&M,MAHINDRA & MAHINDRA LTD,10/12/2012,850,862,850,854.2,486523,261461
M&MFIN,M&M FIN. SERVICES LTD,10/12/2012,883.75,891.75,876,883.35,15487,10054
M100,MOTILAL OSWAL MOST SHARES M100 ETF
GO,10/12/2012,7.94,8.02,7.8,7.95,490205,467688
M50,MOTILAL OSWAL MOST SHARES M50 ETF,10/12/2012,77.1,78.09,76.5,77.01,11047,8012
MAANALU,MAAN ALUMINIUM LTD,10/12/2012,28,29,28,29,786,786
MADHAV,MADHAV MARBLES AND GRANITES LIMITED,10/12/2012,19.8,20.75,19.15,19.6,677,599
MADHUCON,MADHUCON PROJECTS LTD.,10/12/2012,37.2,37.6,36.2,36.5,65150,42654
MADRASCEM,MADRAS CEMENTS LTD.,10/12/2012,181.25,188.8,180.55,185.65,210245,103495
MADRASFERT,MADRAS FERTILIZERS LTD,10/12/2012,19.35,19.4,18.8,18.9,27597,20450
MAGMA,MAGMA LEASING LIMITED,10/12/2012,65,68.75,64.1,64.5,112564,55735
MAGNUM,MAGNUM VENTURES LIMITED,10/12/2012,3.85,3.85,3.5,3.6,5398,5232
MAHABANK,BANK OF MAHARASHTRA,10/12/2012,50,50.9,49.5,50.3,354478,183490
MAHINDFORG,MAHINDRA FORGINGS LIMITED,10/12/2012,57,60.95,57,58.95,39344,27732
MAHINDUGIN,MAHINDRA UGINE STEEL CO.,10/12/2012,56.9,58.9,56.9,58,17231,10284
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS
LIMITED,10/12/2012,403,417.9,401.25,410.6,16874,14231
MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,10/12/2012,357.3,362.95,355,355,917,670
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,10/12/2012,330.15,332,328,330,3056,2279
MAITHANALL,MAITHAN ALLOYS LTD,10/12/2012,104.4,111.1,104.4,109.05,3833,3447
MALUPAPER,MALU PAPER MILLS LIMITED,10/12/2012,9.55,9.55,9.1,9.15,1906,1100
MALWACOTT,MALWA COTTON SPG. MILLS L,10/12/2012,20.3,21,20.3,20.45,690,480
MANAKSIA,MANAKSIA LIMITED,10/12/2012,48.7,49.45,47.5,47.7,10939,7967
MANALIPETC,MANALI PETROCHEMICAL LTD,10/12/2012,10.85,10.95,10.2,10.85,75672,24708
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING
LTD,10/12/2012,40.3,41.2,40.3,40.65,1126822,647118
MANDHANA,MANDHANA INDUSTRIES LTD,10/12/2012,241.8,241.85,232,235.7,20030,816
MANGALAM,MANGALAM DRUGS AND ORGANICS LIMITED,10/12/2012,7.95,7.95,7.6,7.8,5789,4789
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS
LIMITED,10/12/2012,46.95,47.5,45.5,45.9,212807,124968
MANGLMCEM,MANGALAM CEMENT LTD,10/12/2012,154.6,166.3,154.6,163.05,65974,44940
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,10/12/2012,23,24.5,23,23.65,1180,1180
MANINDS,MAN INDUSTRIES (I) LTD.,10/12/2012,191.1,198.7,189.85,195.45,159230,113018
MANINFRA,MAN INFRACONSTRUCTION
LIMITED,10/12/2012,175.6,177.5,172.4,173.95,27682,15603
MANJEERA,MANJEERA CONSTRUCTIONS LTD,10/12/2012,93.5,93.5,93.5,93.5,61,61
MANJUSHREE,MANJUSHREE TECHNOPACK LTD,10/12/2012,99.65,102.5,99.65,100.5,42171,17724
MANUGRAPH,MANUGRAPH INDIA LIMITED,10/12/2012,48.9,48.9,48.8,48.8,430,430
MARALOVER,MARAL OVERSEAS LTD,10/12/2012,11,11.4,10.8,10.8,1508,1504
MARG,MARG LTD,10/12/2012,80,80.4,79.15,79.35,21777,12148
MARICO,MARICO LIMITED,10/12/2012,204.4,204.6,201,202.85,154072,136628
MARKSANS,MARKSANS PHARMA LIMITED,10/12/2012,1.65,1.65,1.65,1.65,21700,21700
MARUTI,MARUTI UDYOG LTD.,10/12/2012,1355.5,1387.5,1355.5,1372.05,792185,539402
MASTEK,MASTEK LTD,10/12/2012,136.1,140,136.1,137,4850,4850
MAWANASUG,MAWANA SUGARS LIMITED,10/12/2012,15.85,16.55,15.55,15.9,27572,13732
MAX,MAX INDIA LTD,10/12/2012,231.45,239,222.95,237.15,769688,486507
MAXWELL,MAXWELL APPAREL IND. LTD.,10/12/2012,19.6,20.3,19.6,19.95,3777,3705
MAYURUNIQ,MAYUR UNIQUOTERS LTD,10/12/2012,400,406,396,396.95,345,315
MBECL,MCNALLY BHARAT ENGINEERING COMPANY
LIMITED,10/12/2012,115.1,116.9,113.65,114.1,21591,13501
MBLINFRA,MBL INFRASTRUCTURES LTD,10/12/2012,174.75,174.75,163.5,165.75,39384,37013
MBSWITCH,M&B SWITCHGEARS LTD,10/12/2012,149.5,150,147,149.1,53919,53919
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,10/12/2012,71,72.5,67.2,69,56819,18428
MCDOWELL-N,MCDOWELL & COMPANY
LIMITE,10/12/2012,1260,1278.25,1215,1235.6,3881416,720702
MCLEODRUSS,MCLEOD RUSSEL INDIA
LIMITED,10/12/2012,317.1,321.85,317.1,318.2,235372,131870
MCX,MULTI COMMODITY EXCHANGE,10/12/2012,1400,1417.8,1399,1402.9,111354,44141
MEGASOFT,MEGASOFT LIMITED,10/12/2012,11.5,11.95,11.4,11.55,13928,10090
MEGH,MEGHMANI ORGANICS LIMITED,10/12/2012,8.7,8.85,8.5,8.7,27056,24659
MELSTAR,MELSTAR INFORMATION TECHNOLOGIES LTD.,10/12/2012,6.35,6.45,6.35,6.4,200,100
MERCATOR,MERCATOR LTD,10/12/2012,21.95,22.15,21.35,21.45,451793,265434
MERCK,MERCK LTD,10/12/2012,622.3,634.9,622.3,632.25,2323,1556
METKORE,METKORE ALLOYS & INDUSTRIES
LTD,10/12/2012,14.05,14.8,14.05,14.6,53374,13372
MGOLD,MOTILAL OSWAL MOSt SHARES GOLD ETF,10/12/2012,3130,3130,3115,3120.55,838,795
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA
LTD,10/12/2012,276.5,285.2,276,280.95,16524,12398
MIC,MIC ELECTRONICS LIMITED,10/12/2012,5,5.25,5,5.05,301438,166380
MICROSEC,MICROSEC FINANCIAL SERVICES
LTD,10/12/2012,34.4,41.2,34.4,40.95,371477,152609
MICROTECH,MICRO TECH. (IND) LTD,10/12/2012,40.9,40.9,38.05,39.85,46643,24906
MINDAIND,MINDA INDUSTRIES LIMITED,10/12/2012,216,223.3,216,222.3,1258,700
MINDTREE,MINDTREE CONSULTING LIMITED,10/12/2012,670.7,673,658,668.45,47234,26212
MIRCELECTR,MIRC ELECTRONICS LTD,10/12/2012,11.3,11.5,11.1,11.2,42432,32408
MIRZAINT,MIRZA INTERNATIONAL LIMITED,10/12/2012,18.05,18.4,17.9,17.95,59785,44964
MMFL,MM FORGINGS LTD.,10/12/2012,97.05,101,97.05,100,2984,2806
MMFSL,MONEY MATTERS FINANCIAL SERVICES LTD,10/12/2012,91,93.3,91,93.2,3060,2327
MMTC,MMTC LTD,10/12/2012,752,756.75,734.05,737.4,71100,18725
MOIL,MOIL LTD,10/12/2012,252.9,255.8,251.15,251.8,44231,26311
MONNETISPA,MONNET ISPAT LTD,10/12/2012,302,304.3,300,300.15,4057,2452
MONSANTO,MONSANTO INDIA LIMITED,10/12/2012,680.6,689.85,680.1,682.15,1477,1146
MORARJEE,MORARJEE TEXTILES LTD,10/12/2012,9.3,9.95,9.3,9.65,170,169
MOREPENLAB,MOREPEN LABORATORIES LTD,10/12/2012,3.7,3.8,3.65,3.75,126886,103027
MOSERBAER,MOSER-BAER (I) LTD,10/12/2012,6.3,6.4,6.25,6.3,852519,424334
MOTHERSUMI,MOTHERSON SUMI SYSTEMS
LT,10/12/2012,148.7,151,147.1,149.75,336253,265650
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES
LIMITED,10/12/2012,119.8,120.95,117.35,118.9,77455,68555
MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,10/12/2012,43,44.6,42.8,43.75,3591,3589
MPHASIS,MPHASIS BFL LTD.,10/12/2012,430,430,402.85,405.15,56595,14603
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS
LIMITED,10/12/2012,57.4,61.9,57.4,60.45,1634,786
MRF,MRF LTD,10/12/2012,10272,10482,10200,10225.6,5722,1582
MRO-TEK,MRO-TEK LIMITED,10/12/2012,8.75,9,8.3,8.75,7477,6220
MRPL,MRPL,10/12/2012,66.85,66.85,64.8,65.45,249087,123566
MSPL,MSP STEEL & POWER LTD.,10/12/2012,30.5,30.5,28.8,29.9,18405,16235
MTEDUCARE,MT EDUCARE LTD,10/12/2012,103.8,107.9,103.4,106.85,400950,201246
MTNL,MAHANAGAR TELEPHONE NIGAM,10/12/2012,29.4,29.8,28.8,28.9,1407683,578532
MUDRA,MUDRA LIFESTYLE LIMITED,10/12/2012,17.7,17.7,17,17,1013,939
MUKANDENGG,MUKAND ENGINEERS LIMITED,10/12/2012,32.8,33.5,31,31.5,35279,25866
MUKANDLTD,MUKAND LTD.,10/12/2012,28.8,29.75,28.5,29.25,5149,4226
MUKTAARTS,MUKTA ARTS LIMITED,10/12/2012,32,33.95,31.8,32.3,6593,6271
MUNJALAU,MUNJAL AUTO INDUSTRIES
LIMITED,10/12/2012,45.05,46.85,45.05,45.35,22661,17521
MUNJALSHOW,MUNJAL SHOWA LTD,10/12/2012,70,70,66.5,67.3,9584,7440
MURLIIND,MURLI INDUSTRIES LIMITED,10/12/2012,14.7,15.25,14.3,14.75,2049,1624
MURUDCERA,MURUDESHWAR CERAMICS LTD,10/12/2012,17.05,17.15,17,17.15,5139,4289
MUTHOOTFIN,MUTHOOT FINANCE LTD,10/12/2012,183.15,186.55,183.15,184.4,170472,99107
MVL,MVL LTD,10/12/2012,2.9,2.95,2.75,2.95,85753,85753
MVLIND,MVL INDUSTRIES LTD,10/12/2012,5.85,6.3,5.45,5.7,3491,3138
MYSOREBANK,STATE BANK OF MYSORE,10/12/2012,500.4,511.8,500,503.15,622,382
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF
-GO,10/12/2012,147.98,147.98,146,147,820,567
NAGAROIL,NAGARJUNA OIL REFINERY,10/12/2012,5.3,5.45,5.3,5.3,187403,121243
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE
LIMITED,10/12/2012,14.25,15,14.25,14.55,404,403
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,10/12/2012,16.75,17.2,16.1,16.55,2303,2279
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES
LTD,10/12/2012,48,49.65,47,48,1250,1026
NAHARINDUS,NAHAR INDS ENT LTD,10/12/2012,34.75,35.95,34.7,35,5831,5434
NAHARPOLY,NAHAR POLY FILMS LTD,10/12/2012,22.95,22.95,22.05,22.05,1616,1616
NAHARSPING,NAHAR SPINNING MILLS LIMITED,10/12/2012,68.65,69,67.35,67.5,4805,3249
NANDANEXIM,NANDAN EXIM LIMITED,10/12/2012,29.9,29.9,28.2,28.3,84811,42002
NATCOPHARM,NATCO PHARMA LTD.,10/12/2012,385.35,393,381.1,385,30214,20015
NATHSEED,NATH SEEDS LTD,10/12/2012,7.35,8,7.3,7.95,7277,7277
NATIONALUM,NATIONAL ALUMINIUM CO LTD,10/12/2012,49.65,51.25,49.6,49.9,327858,163167
NATNLSTEEL,NATIONAL STEEL & AGRO IND,10/12/2012,15.75,15.75,14.3,14.45,14243,10854
NAUKRI,INFO EDGE (I) LTD,10/12/2012,364.55,373.6,361.15,368.45,2949,1607
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL
LIMITED,10/12/2012,324.9,327.95,323,325.3,8196,5466
NAVNETPUBL,NAVNEET PUBLICATIONS LTD,10/12/2012,57.5,58.8,57.25,58.5,51268,38412
NBCC,NATIONAL BUILDINGS LTD,10/12/2012,138.1,144,135.25,139.65,615643,240894
NBVENTURES,NAVA BHARAT VENTURES LIMI,10/12/2012,185.2,185.2,166.3,169.3,5971,2822
NCC,NCC LTD,10/12/2012,51.5,52.7,50.45,51.2,2330790,998287
NCLIND,NCL INDUSTRIES LIMITED,10/12/2012,41,41.75,39.9,40.65,26511,14188
NCOPPER,NISSAN COPPER LIMITED,10/12/2012,6.5,6.5,5.9,6,120320,120320
NDTV,NDTV LTD,10/12/2012,68.4,71.1,65.1,69.1,49068,49068
NECLIFE,NECTAR LIFESCIENCES LIMITED,10/12/2012,19.45,19.6,19.2,19.3,25820,18708
NEHAINT,NEHA INTERNATIONAL LTD,10/12/2012,19.5,19.85,18.35,18.65,30524,15391
NELCAST,NELCAST LIMITED,10/12/2012,22,22,21.55,21.75,7840,5935
NELCO,NELCO LIMITED,10/12/2012,51,52.9,50.65,50.9,77399,16256
NEOCORP,NEO CORP INTERNATIONAL,10/12/2012,35,35,35,35,900,900
NEPCMICON,NEPC INDIA LTD,10/12/2012,2.9,2.9,2.8,2.8,1681,1681
NESCO,NESCO LTD,10/12/2012,692,699.9,680.1,684.45,8193,5764
NESTLEIND,NESTLE INDIA LTD,10/12/2012,4560,4695,4526.3,4680.25,23494,18859
NET4,NET 4 INDIA LTD,10/12/2012,80,80.75,79.55,80,4964,4727
NETWORK18,NETWORK 18 FINCAP LIMITED,10/12/2012,31.1,32.6,30.75,31.05,852107,411831
NEULANDLAB,NEULAND LABORATORIES LTD,10/12/2012,144.65,146,144.05,144.1,643,626
NEXTMEDIA,NEXT MEDIAWORKS LTD,10/12/2012,3,3.2,3,3.15,2750,1921
NEYVELILIG,NEYVELI LIGNITE CORPORATI,10/12/2012,84.75,85.9,84.3,84.6,77517,29948
NFL,NATIONAL FERTILIZERS LIMITED,10/12/2012,82.35,82.95,79.5,80.3,105279,24824
NHPC,NHPC LTD,10/12/2012,21.2,21.6,20.95,21.2,11067582,4018330
NICCO,NICCO CORPORATION LIMITED,10/12/2012,1.1,1.15,1.05,1.15,3800,3800
NIFTYBEES,NIFTY BMARK EXCH. TRD FND,10/12/2012,579,580.13,573,574.06,70971,48100
NIITLTD,NIIT LIMITED,10/12/2012,34.75,35.5,34.2,34.55,306353,121142
NIITTECH,NIIT TECHNOLOGIES LTD,10/12/2012,282,288,276.25,284.15,55438,33342
NILKAMAL,NILKAMAL LIMITED,10/12/2012,220,226,219.5,220.65,14477,8057
NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,10/12/2012,305,324,305,321.95,297,188
NITCO,NITCO TILES LIMITED,10/12/2012,22.8,23,22.7,22.8,26680,25171
NITESHEST,NITESH ESTATES LTD,10/12/2012,13.15,13.65,13,13.2,81674,50855
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES
LIMITED,10/12/2012,56.5,58.95,56,56.25,256353,46133
NITINSPIN,NITIN SPINNERS LIMITED,10/12/2012,8.5,8.95,8.1,8.4,15517,11341
NMDC,NMDC LTD,10/12/2012,191,192.4,188,188.65,214513,98469
NOCIL,NOCIL,10/12/2012,16.9,17.1,16.75,16.8,105607,69575
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,10/12/2012,26,26.9,25.9,26,288011,180903
NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,10/12/2012,5.1,5.15,5.1,5.15,1562,1562
NOVOPANIND,NOVOPAN INDUSTRIES LTD.,10/12/2012,26.5,26.75,26.5,26.75,550,550
NRBBEARING,NRB BEARING LIMITED,10/12/2012,45,45.95,44.5,44.7,23741,18909
NRC,NRC LTD,10/12/2012,3.8,4.1,3.7,3.75,8413,5691
NSIL,NALWA SONS INVESTMENTS LIMITED,10/12/2012,724,728,720.05,722,34,17
NTPC,NTPC LTD,10/12/2012,167.75,170.25,160.2,168.9,2911207,2057585
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,10/12/2012,89.05,91.9,88,88.25,93031,25785
NUTEK,NU TEK INDIA LTD,10/12/2012,0.85,0.9,0.85,0.85,120993,120993
OBEROIRLTY,OBEROI REALTY LTD,10/12/2012,261.55,276,261.55,264,63532,18910
OCL,OCL INDIA LTD,10/12/2012,151,159.8,151,156.5,29767,17834
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE
LTD,10/12/2012,3008.55,3023.8,2965,2986.5,35230,12510
OIL,OIL INDIA LTD,10/12/2012,490,493,488.05,490.4,56756,37371
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,10/12/2012,56,57.25,55.7,56.5,17583,16373
OISL,OCL IRON AND STEEL LTD,10/12/2012,32,32.65,31.2,32.1,4621,3309
OMAXAUTO,OMAX AUTOS LTD,10/12/2012,48.75,49.45,48.05,48.15,10047,5406
OMAXE,OMAXE LIMITED,10/12/2012,163,166.7,162.6,163.45,279464,68735
OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,10/12/2012,89.1,91.4,88,90.3,27498,14576
OMMETALS,OM METALS INFRAPRO LTD,10/12/2012,24.5,24.8,24.1,24.8,1174,1174
OMNITECH,OMNITECH INFOSOLUTIONS LIMITED,10/12/2012,141,150,141,146,41561,17062
ONELIFECAP,ONELIFE CAP ADVISORS LTD,10/12/2012,820,822.95,800.7,806.45,60319,34533
ONGC,OIL AND NATURAL GAS
CORP.,10/12/2012,279.25,281.9,276.05,277.15,2100228,1517492
ONMOBILE,ONMOBILE GLOBAL LTD,10/12/2012,45,45.6,44.25,44.4,1949603,664523
ONWARDTEC,ONWARD TECHNOLOGIES LTD,10/12/2012,45.55,45.55,45.1,45.2,1494,1401
OPTOCIRCUI,OPTO CIRCUITS (INDIA)
LIMITED,10/12/2012,134.45,135.5,131.5,131.95,455222,179292
ORBITCORP,ORBIT CORPORATION LIMITED,10/12/2012,59.55,61.2,57.5,58.3,1045685,274364
ORCHIDCHEM,ORCHID CHEMICALS LTD,10/12/2012,113.75,115.45,113,113.35,870613,240134
ORIENTABRA,ORIENT ABRASIVE LTD,10/12/2012,8.9,9.3,8.65,8.95,49767,39760
ORIENTALTL,ORIENTAL TRIMEX LIMITED,10/12/2012,5.15,5.2,5,5,1386,1381
ORIENTBANK,ORIENTAL BANK OF
COMMERCE,10/12/2012,293.75,299.1,292,293.2,501033,251762
ORIENTBELL,ORIENT BELL LTD,10/12/2012,69.25,72,68.1,69.75,2701,1689
ORIENTHOT,ORIENTAL HOTELS LTD,10/12/2012,22.45,22.75,22.35,22.6,2702,2282
ORIENTLTD,ORIENT PRESS LIMITED,10/12/2012,114,114,113.85,113.85,27,27
ORIENTPPR,ORIENT PAPER & INDUSTRIES
LTD,10/12/2012,77.05,80.35,77.05,79.05,264164,199594
ORIENTREF,ORIENT REFRACTORIES LTD,10/12/2012,30.45,33.7,29.95,33.55,175275,141951
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY
LTD,10/12/2012,45251,45251,43601.05,43753.95,751,141
OUDHSUG,OUDH SUGAR MILLS LTD,10/12/2012,29.85,30,28.1,28.65,18674,8237
PAEL,PAE LIMITED,10/12/2012,13.35,13.4,13.35,13.4,108,108
PAGEIND,PAGE INDUSTRIES LIMITED,10/12/2012,3444.95,3485,3380,3461.75,9125,7908
PANACEABIO,PANACEA BIOTEC LTD,10/12/2012,112.5,114.45,111.2,112.15,7630,4603
PANAMAPET,PANAMA PETROCHEM LTD,10/12/2012,153.05,155.8,153.05,154.15,580,580
PANASONIC,PANASONIC HOME APPLIANCES (I) CO
LTD,10/12/2012,78.6,83.8,78.6,81.45,288,174
PANCARBON,PANASONIC CARBON INDIA COMPANY
LIMITED,10/12/2012,142.1,142.1,141.1,141.9,142,142
PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,10/12/2012,9.15,9.15,9,9.05,9116,6295
PANTALOONR,PANTALOON RETAIL (INDIA)
LTD.,10/12/2012,196.7,198.65,190.15,190.95,5154230,628845
PAPERPROD,THE PAPER PRODUCTS LTD,10/12/2012,74.45,75.5,74.2,74.35,21634,15830
PARABDRUGS,PARABOLIC DRUGS LTD,10/12/2012,26.5,26.75,25.4,25.55,73899,63541
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,10/12/2012,1.7,2.1,1.7,2.05,52229,42554
PARAL,PAREKH ALUMINEX LIMITED,10/12/2012,335.7,344.95,335.15,337,1600,1278
PARAPRINT,PARAMOUNT PRINTPACK LTD,10/12/2012,4.5,4.75,4.4,4.55,14456,8111
PARASPETRO,PARAS PETROFILS LTD,10/12/2012,0.35,0.4,0.35,0.35,16000,16000
PARRYSUGAR,PARRYS SUGAR INDUSTRIES LTD,10/12/2012,66.9,66.95,65.3,66.75,483,475
PARSVNATH,PARSVNATH DEVELOPER LTD,10/12/2012,39.8,40.25,38.95,39.5,640799,348648
PATELENG,PATEL ENGINEERING LIMITED,10/12/2012,82.4,85.5,80.2,82.3,694207,166224
PATINTLOG,PATEL INTEGRATED LOGISTICS
LIMITED,10/12/2012,21.2,22.7,21.2,22.2,25106,21032
PATSPINLTD,PATSPIN INDIA LTD,10/12/2012,8.45,8.45,8.45,8.45,834,834
PBAINFRA,PBA INFRASTRUCTURE LIMITED,10/12/2012,27.45,29.4,27.45,28.4,879,879
PDPL,PARENTERAL DRUGS (INDIA) LTD,10/12/2012,77,79,74.75,74.8,39620,39620
PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS
LTD,10/12/2012,13.55,13.65,13.5,13.6,4006,4006
PEACOCKIND,PEACOCK INDUSTRIES LTD,10/12/2012,4.25,4.25,3.95,3.95,253,124
PEARLPOLY,PEARL POLYMERS LTD,10/12/2012,11.7,11.7,11.5,11.7,1921,1921
PEL,PIRAMAL ENTERPRISES LTD,10/12/2012,467.2,472,461.55,467.15,41088,22882
PENIND,PENNAR INDUSTRIES LTD,10/12/2012,25.75,26.5,25.75,26.2,28676,25235
PENINLAND,PENINSULA LAND LIMITED,10/12/2012,54,54,49.85,50.6,74833,40628
PERIATEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY
LTD,10/12/2012,164.25,169,164.25,168,1400,400
PERSISTENT,PERSISTENT SYSTEMS LTD,10/12/2012,434.95,434.95,422,425.7,11523,7561
PETRONENGG,PETRON ENGINEERING CONSTRUCTION
LTD.,10/12/2012,157.9,164,157.5,159.5,4170,1928
PETRONET,PETRONET LNG LIMITED,10/12/2012,161.95,164.25,161.6,163.05,1246638,990340
PFC,POWER FINANCE CORPORATION
LIMITED,10/12/2012,208.05,212.7,200,208.05,4536555,1783909
PFIZER,PFIZER LTD,10/12/2012,1217,1217,1191.5,1196.85,3410,2445
PFOCUS,PRIME FOCUS LIMITED,10/12/2012,54.35,54.45,52.8,53.45,698116,395456
PFS,PTC INDIA FINANCIAL SERVICES
LTD,10/12/2012,15.9,16.05,15.75,15.75,168113,105450
PGEL,PG ELECTROPLAST LTD,10/12/2012,238.75,243.95,191,231.85,254089,66519
PGHH,P&G HYGIENE & HEALTH CARE,10/12/2012,2451,2506,2451,2497.85,877,760
PGIL,PEARL GLOBAL INDUSTRIES LTD,10/12/2012,109.2,113.25,108,108.1,2420,2420
PHILIPCARB,PHILIPS CARBON BLACK
LTD.,10/12/2012,109,113.4,108.05,111.75,222201,88145
PHOENIXLTD,THE PHOENIX MILLS
LIMITED,10/12/2012,198.8,204.9,196.05,201.15,153293,106621
PIDILITIND,PIDILITE INDUSTRIES LTD,10/12/2012,201.25,203.9,200.3,201,148529,99123
PIIND,PI INDUSTRIES LTD,10/12/2012,540,540.05,529,531.25,4705,3418
PILANIINV,PILANI INVESTMENT AND INDUSTRIES CORPORATION
LTD,10/12/2012,1644,1645,1620,1626.45,407,407
PIONDIST,PIONEER DISTILLERIES LTD,10/12/2012,42.1,42.1,42.1,42.1,2,2
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,10/12/2012,9.1,9.1,9.1,9.1,40,40
PIPAVAVDOC,PIPAVAV DEF & OFFSHR ENG LTD,10/12/2012,77,77.4,77,77.3,987233,687356
PIRGLASS,PIRAMAL GLASS LTD,10/12/2012,94,95.95,94,94.95,5103,4573
PIRLIFE,PIRAMAL LIFE SCIENCES LTD,10/12/2012,18,18.3,17.6,17.75,19805,19805
PITTILAM,PITTI LAMINATIONS LIMITED,10/12/2012,62.05,63.25,61.05,62.1,14283,11449
PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,10/12/2012,80.75,81.7,80.1,80.1,1308,1029
PLETHICO,PLETHICO PHARMACE
LIMITED,10/12/2012,255.05,263.6,255.05,260.4,128111,15310
PNB,PUNJAB NATIONAL BANK,10/12/2012,824.8,838.3,817.6,820.3,1247634,823183
PNBGILTS,PNB GILTS LIMITED,10/12/2012,26,26.3,25.85,25.95,77628,53073
PNC,PRITISH NANDY COMMUNICATI,10/12/2012,12.55,13.25,12.55,13,3825,3825
POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,10/12/2012,14.2,14.65,14,14.1,32964,27237
POLARIND,POLAR INDUSTRIES LTD,10/12/2012,3.05,3.3,2.6,2.8,11555,9588
POLARIS,POLARIS SOFTWARE LAB LTD,10/12/2012,129,129.5,125.15,127.45,577484,157777
POLYMED,POLY MEDICURE LTD,10/12/2012,315,324,310.3,321.5,359,88
POLYPLEX,POLYPLEX CORPORATION LTD,10/12/2012,207.5,213.95,204.25,212.55,90941,43316
PONDYOXIDE,PONDY OXIDES & CHEMICALS LTD,10/12/2012,23.1,24,23.1,23.4,1206,405
PONNIERODE,PONNIE SUGARS (ERODE) LTD,10/12/2012,190,202.3,190,200.1,5383,3580
POWERGRID,POWER GRID CORPORATION OF INDIA
LIMITED,10/12/2012,119,120.4,115,119.95,1601686,948623
PPAP,PRECISION PIPES AND PROFILES COMPANY
LIMITED,10/12/2012,62,63.75,61.15,61.9,1534,1317
PRADIP,PRADIP OVERSEAS LTD,10/12/2012,92,92,76.55,76.55,1582409,520044
PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,10/12/2012,8.15,9.15,8,8.4,282457,198343
PRAJIND,PRAJ INDUSTRIES LTD,10/12/2012,50.8,51.6,50.1,50.4,494198,194980
PRAKASH,PRAKASH INDUSTRIES LTD,10/12/2012,52.8,54.3,52.55,53.55,140413,79920
PRAKASHCON,PRAKASH CONSTROWELL LTD,10/12/2012,140,153,140,141.75,59992,59992
PRAKASHSTL,PRAKASH STEELAGE LTD,10/12/2012,158.2,165,158.2,160.15,12511,1648
PRATIBHA,PRATIBHA INDUSTRIES LIMITED,10/12/2012,55.15,56.25,54,55.75,82497,49901
PRECOT,PRECOT MILLS LTD,10/12/2012,91,92.75,90.3,90.3,1222,222
PRECWIRE,PRECISION WIRES INDIA LTD,10/12/2012,92.7,92.9,90.5,91.4,1178,1081
PREMIER,PREMIER LIMITED,10/12/2012,72.1,72.1,70.1,71,2632,2133
PRESTIGE,PRESTIGE ESTATE LTD,10/12/2012,140.95,151.5,138.3,146.8,630695,409899
PRETAILDVR,PANTALOON RETIAL (I) LTD,10/12/2012,131.05,133.95,131,131.35,1799,1577
PRICOL,PRICOL LIMITED,10/12/2012,19,19.1,18.6,18.7,28398,22302
PRIMESECU,PRIME SECURITIES LIMITED,10/12/2012,12.95,12.95,12.3,12.45,4507,2783
PRISMCEM,PRISM CEMENTS LTD,10/12/2012,53.3,56.2,53.2,55.1,248951,95782
PRITHVI,PRITHVI INFO. SOLN. LTD.,10/12/2012,17.4,18.9,17.4,17.8,5602,2143
PROVOGE,PROVOGUE (INDIA) LIMITED,10/12/2012,14.85,15.05,14.75,14.85,111971,87248
PROZONECSC,PROZONE CAPITAL SHOPPING CENTRES
LTD,10/12/2012,28,28.75,28,28.15,105627,81662
PSB,PUNJAB & SIND BANK,10/12/2012,68.45,69.9,68.25,68.85,186880,84219
PSL,PSL LIMITED,10/12/2012,59,59.5,58.5,58.75,34816,20698
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED
SCHEME,10/12/2012,345.99,345.99,337.13,342.98,256,211
PTC,PTC INDIA LIMITED,10/12/2012,68,71.6,68,70.3,1176771,298736
PTL,PTL ENTERPRISES LIMITED,10/12/2012,29,30,28.7,29.6,1604,1259
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION
LIMITED,10/12/2012,74.5,78.15,74.5,77.3,1615,1247
PUNJLLOYD,PUNJ LLOYD LTD,10/12/2012,55.6,56.25,54.1,54.55,2449233,374155
PURVA,PURAVANKARA PROJECTS LIMITED,10/12/2012,74.8,79.8,74.2,75,62253,21565
PVP,PVP VENTURES LTD,10/12/2012,6.75,7,6.6,6.65,55386,36442
PVR,PVR LIMITED,10/12/2012,206,215.4,205.55,212.75,204053,111301
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND
(ETF),10/12/2012,1493.95,1493.95,1485,1488.3,303,238
QUINTEGRA,QUINTEGRA SOLUTIONS LTD.,10/12/2012,2.5,2.5,2.15,2.2,40565,37466
RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,10/12/2012,1.8,1.85,1.75,1.8,14319,14219
RADICO,RADICO KHAITAN LTD,10/12/2012,119.5,124.1,117.65,119.05,186172,79081
RAINBOWPAP,RAINBOW PAPERS LIMITED,10/12/2012,82.1,84,79.85,82.45,22340,800
RAINCOM,RAIN COMMODITIES LTD,10/12/2012,44.15,44.15,41.6,41.9,87040,60618
RAJESHEXPO,RAJESH EXPORTS LTD.,10/12/2012,121.75,124.4,120.5,122.7,2273249,1998803
RAJOIL,RAJ OIL MILLS LTD,10/12/2012,5.6,5.75,5.15,5.6,1437907,713019
RAJPALAYAM,RAJAPALAYAM MILLS LTD,10/12/2012,214,225,213.55,217.4,209,177
RAJRAYON,RAJ RAYON LIMITED,10/12/2012,8,8.45,8,8.3,1024,824
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS
LTD,10/12/2012,57.5,59.4,57.2,57.3,17149,11766
RAJTV,RAJ TELEVISION NETWORK
LIMITED,10/12/2012,225.45,225.9,216.6,218.8,21532,14168
RAJVIR,RAJVIR INDUSTRIES LIMITED,10/12/2012,77.1,80,76.6,77.5,38,8
RALLIS,RALLIS INDIA LTD,10/12/2012,146,147.85,142.25,144.55,142137,93492
RAMANEWS,RAMA NEWSPRI & PAPER LTD,10/12/2012,13.6,14.05,13.25,13.45,74640,52199
RAMCOIND,RAMCO INDUSTRIES LTD,10/12/2012,62,68.25,61.6,67.5,353757,175330
RAMCOSYS,RAMCO SYSTEMS LTD,10/12/2012,147,149.25,142,144.55,1102,947
RAMKY,RAMKY INFRASTRUCTURE LIMITED,10/12/2012,111.2,112.85,106.3,107.1,80444,54980
RAMSARUP,RAMSARUP INDUSTRIES LIMITED,10/12/2012,5.8,5.9,5.5,5.6,8659,4529
RANASUG,RANA SUGARS LTD,10/12/2012,4,4.25,4,4,629130,377796
RANBAXY,RANBAXY LABS LTD,10/12/2012,534,543.65,534,539.65,617879,218335
RANEENGINE,RANE ENGINE VALVE LTD,10/12/2012,200,200,195,195.2,234,133
RANEHOLDIN,RANE HOLDINGS LIMITED,10/12/2012,209,211.9,208.1,208.8,757,729
RANKLIN,RANKLIN SOLUTIONS LTD,10/12/2012,5.8,5.8,5.6,5.6,812,811
RASOYPR,RASOYA PROTEINS LTD,10/12/2012,60.05,60.05,60.05,60.05,13069,13069
RATNAMANI,RATNAMANI METALS & TUBES LIMITED,10/12/2012,113,113,111.05,111.6,1229,826
RAYMOND,RAYMOND LTD,10/12/2012,380.15,383.1,373.65,375.2,243067,56225
RBL,RANE BRAKE LINING LTD,10/12/2012,118.2,121.7,118.2,119,495,327
RBN,RELIANCE BROADCAST NETWORK LTD,10/12/2012,47.3,47.7,46.1,47.15,5781,5781
RCF,RASHTRIYA CHEMICALS & FER,10/12/2012,59.5,59.5,57.2,57.35,755519,233390
RCOM,RELIANCE COMMUNICATION VENTURES
LTD,10/12/2012,62,64.9,61.6,62.6,23025926,3299088
RECLTD,RURAL ELECTRIFICATION CORPORATION
LTD,10/12/2012,229,232.5,225.15,227.4,2789695,643874
REDINGTON,REDINGTON (INDIA) LIMITED,10/12/2012,80.8,80.8,76,76.95,858948,753190
REFEX,REFEX REFRIGERANTS LTD,10/12/2012,3,3,3,3,2246,2246
REGENCERAM,REGENCY CERAMICS LTD.,10/12/2012,2.95,3.2,2.95,3.2,122,100
REIAGROLTD,REI AGRO LIMITED,10/12/2012,10.15,10.5,10.1,10.2,1650384,1389539
REISIXTEN,REI SIX TEN RETAIL LTD,10/12/2012,4.1,4.1,3.85,4,27090,27090
RELAXO,RELAXO FOOT LTD,10/12/2012,730.1,755,727.25,731.85,6856,3279
RELBANK,RELIANCE MUTUAL FUND -BANKING EXCHANGE TRADED FUND
(ETF),10/12/2012,960,962.5,946.85,951.9,90,80
RELCAPITAL,RELIANCE CAPITAL LTD,10/12/2012,457,462.5,449.75,452.05,3542192,811028
RELGOLD,RELIANCE MUTUAL FUND - GOLD EXCHANGE TRADED
FUND,10/12/2012,2914.8,2923.4,2901.05,2914.2,4669,3439
RELGRNIFTY,RELIGARE MF - NIFTY ETF,10/12/2012,550,568,550,566.61,2567,2520
RELIANCE,RELIANCE INDUSTRIES
LTD,10/12/2012,818.8,826.4,816.05,818.9,2429045,1517173
RELIGARE,RELIGARE ENTERPRISES LIMITED,10/12/2012,312.15,315.55,310,310.2,7594,5406
RELIGAREGO,RELIGARE GOLD EXCHANGE TRADED
FUND,10/12/2012,3070,3080,3056.5,3071.25,499,416
RELINFRA,RELIANCE INFRASTRUCTURE
LTD,10/12/2012,517,524.8,512.65,514.45,2142757,297010
RELMEDIA,RELIANCE MEDIAWORKS LTD,10/12/2012,75.85,77.45,74.5,75.35,276406,73050
RENUKA,SHREE RENUKA SUGARS LTD,10/12/2012,37.8,37.9,36.15,36.35,18395301,3716593
REPRO,REPRO INDIA LIMITED,10/12/2012,236,237.95,232.05,235.8,10429,6408
RESPONIND,RESPONSIVE INDUSTRIES LTD,10/12/2012,92,92,87,89.75,1758,232
RICOAUTO,RICO AUTO INDUSTRIES LTD,10/12/2012,10,11.2,9.5,10.55,423917,212605
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE
LIMITED,10/12/2012,434.7,447,434.7,437.05,303142,54296
RJL,RENAISSANCE JEWELLERY LIMITED,10/12/2012,59.85,59.85,55.05,55.7,10588,4047
RKDL,RAVI KUMAR DISTILLERIES LTD,10/12/2012,11.6,11.9,11.3,11.5,69210,69210
RKFORGE,RAMKRISHNA FORGINGS LTD,10/12/2012,118,121.95,115,120.9,1310,975
RMCL,RADHA MADHAV CORPORATION LIMITED,10/12/2012,3,3.25,2.85,3.2,13512,9151
RML,RANE (MADRAS) LIMITED,10/12/2012,136.6,137.5,133.15,133.8,2417,2222
RMMIL,RESURGERE MINES & MINERALS INDIA LTD,10/12/2012,1.65,1.7,1.6,1.6,127699,83880
ROHITFERRO,ROHIT FERRO-TECH LIMITED,10/12/2012,29.5,29.8,28.6,28.8,18895,11771
ROHLTD,ROYAL ORCHID HOTELS LTD,10/12/2012,49.2,49.2,48.15,48.7,1953,1428
ROLTA,ROLTA INDIA LTD,10/12/2012,72.15,72.8,69.7,70.15,711978,463095
ROSSELLIND,ROSSELL INDIA LTD,10/12/2012,33.85,34.3,32.25,33.25,3669,1764
RPGLIFE,RPG LIFE SCIENCES LTD,10/12/2012,77,77,75,76,2975,2379
RPOWER,RELIANCE POWER LTD,10/12/2012,102,104.5,102,103.6,5283332,855463
RPPINFRA,R.P.P INFRA PROJECTS LTD,10/12/2012,51.95,51.95,49.05,49.55,2512,2163
RSSOFTWARE,R. S. SOFTWARE (INDIA)
LIMITED,10/12/2012,172.95,181,169,177,433854,82712
RSWM,RSWM LIMITED,10/12/2012,88.65,90.65,87.5,89.15,4922,3265
RSYSTEMS,R SYS INTERNATIONAL LTD,10/12/2012,170.15,173.95,170.1,172.45,448,448
RUBYMILLS,THE RUBY MILLS LTD,10/12/2012,733.45,758.9,716.45,720.55,350,258
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,10/12/2012,23.95,23.95,22.55,23.15,7817,3405
RUCHIRA,RUCHIRA PAPERS LIMITED,10/12/2012,12.05,14.35,12.05,13.8,9550,5234
RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,10/12/2012,69.5,71,68.8,69.05,302229,159455
RUPA,RUPA & COMPANY LTD,10/12/2012,140.1,144,140,144,432,430
RUSHIL,RUSHIL DECOR LTD,10/12/2012,269.6,271.8,264.3,267.15,92165,36100
SABERORGAN,SABERO ORGANICS GUJARAT LTD,10/12/2012,138,143.5,137,138.7,6550,4987
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK
LIMITED,10/12/2012,101.2,101.5,99.7,99.7,26963,6764
SADBHAV,SADBHAV ENGINEERING LIMITED,10/12/2012,148.3,152,146.4,146.85,51971,37408
SAGCEM,SAGAR CEMENTS LIMITED,10/12/2012,220,225,220,220,273,272
SAHPETRO,SAH PETROLEUMS LIMITED,10/12/2012,26.35,26.45,25.75,26.1,1495,1104
SAIL,STEEL AUTHORITY OF INDIA,10/12/2012,85.5,87.15,85.3,85.9,2720055,656889
SAKHTISUG,SAKTHI SUGARS LTD,10/12/2012,33.8,34.75,32.8,33.15,396123,161332
SAKSOFT,SAKSOFT LIMITED,10/12/2012,57.9,57.95,56.25,57.95,1829,1828
SAKTHIFIN,SAKTHI FINANCE LTD,10/12/2012,11.2,11.2,11.2,11.2,194,194
SAKUMA,SAKUMA EXPORTS LIMITED,10/12/2012,14.4,14.5,14.4,14.5,587,500
SALONACOT,SALONA COTSPIN LTD,10/12/2012,15.6,15.6,14.75,14.75,569,569
SALORAINTL,SALORA INTERNATIONAL LTD,10/12/2012,23,23,22.65,22.65,3,1
SALSTEEL,S.A.L. STEEL LTD.,10/12/2012,3.85,3.85,3.65,3.8,9472,7551
SAMBANDAM,SAMBANDAM SPINNING LTD,10/12/2012,79,79,70,71.9,113,10
SAMBHAAV,SAMBHAAV MEDIA LIMITED,10/12/2012,2.35,2.45,2.35,2.4,7476,2100
SAMTEL,SAMTEL COLOR LTD,10/12/2012,3.1,3.1,2.95,2.95,5802,5802
SANDESH,THE SANDESH LIMITED,10/12/2012,273.95,273.95,251.05,256.2,99,92
SANGAMIND,SANGAM (INDIA) LTD,10/12/2012,55.55,57.75,55.3,56.95,23997,14161
SANGHIIND,SANGHI INDUSTRIES LTD,10/12/2012,22.4,22.85,21.25,21.65,85295,29484
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING
LTD,10/12/2012,39.1,40,38.65,38.9,28960,19528
SANGHVIMOV,SANGHVI MOVERS LIMITED,10/12/2012,96.6,98,93.4,95.05,30631,27659
SANOFI,SANOFI INDIA LTD,10/12/2012,2277.45,2277.45,2217.25,2236.6,40,29
SANWARIA,SANWARIA AGRO OILS LIMITED,10/12/2012,46,48,44.9,45.35,266783,89662
SARDAEN,SARDA ENERGY & MINERALS LTD,10/12/2012,130,135.9,128.4,131.7,4129,3210
SAREGAMA,SAREGAMA INDIA LIMITED,10/12/2012,92.15,93.9,90.65,91.2,34874,16360
SARLAPOLY,SARLA PERFORMANCE FIBERS LIMITED,10/12/2012,120,127.55,120,120,613,598
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES
LIMITED,10/12/2012,131.05,138.35,130.55,134.8,65535,22131
SATHAISPAT,SATHAVAHANA ISPAT LIMITED,10/12/2012,38.5,40.7,38,40.5,3678,3378
SATYAMCOMP,SATYAM COMPUTER
SERVICES,10/12/2012,112.9,114.45,109.95,110.15,5859942,3969905
SAVERA,SAVERA INDUSTRIES LTD,10/12/2012,39,39,37.4,38,833,736
SB&TINTL,S B & T INTERNATIONAL LTD,10/12/2012,5.4,5.45,4.85,5.05,10065,5389
SBBJ,STATE BANK OF BIK & JAIPU,10/12/2012,375.3,378,372.05,373.5,3009,1754
SBIGETS,SBI MF-SBI GOLD ETS-GO,10/12/2012,3052.8,3061.7,3045,3050.75,7448,4173
SBIN,STATE BANK OF INDIA,10/12/2012,2269.7,2294.45,2245.1,2251.75,1775897,172759
SBT,STATE BANK OF TRAVANCORE,10/12/2012,518,518,510.1,511.1,4860,3327
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,10/12/2012,93,94,91,91.2,76564,37096
SCI,SHIPPING CORP OF INDIA LT,10/12/2012,58.5,59.25,57.3,57.5,448750,168376
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION
LIMITED,10/12/2012,91.3,91.3,89.25,90,5052,4065
SEINV,S.E. INVESTMENTS LIMITED,10/12/2012,345,345,338.7,343.25,74298,868
SELAN,SELAN EXPLO. TECH LTD,10/12/2012,333.15,340.05,327.7,330.45,30459,9773
SELMCL,SEL MANUFACTURING COMPANY LIMITED,10/12/2012,5.1,5.1,5,5.05,449929,244123
SEPOWER,S.E. POWER LTD,10/12/2012,12.9,13.75,12.9,12.95,11898,11573
SERVALL,SERVALAKSHMI PAPER LTD,10/12/2012,4.95,5.1,4.65,4.75,7524,6909
SESAGOA,SESA GOA LTD,10/12/2012,172.8,176.25,172.3,173.75,1410861,359785
SESHAPAPER,SESHASAYEE PAPER & BOARDS,10/12/2012,225,230.05,221.05,225,2025,1876
SEZAL,SEZAL GLASS LTD,10/12/2012,8.1,8.25,7.6,8.25,1859,1759
SGFL,SHREE GANESH FORGINGS LIMITED,10/12/2012,2.45,2.45,2.45,2.45,500,500
SGJHL,SHREE GANESH JEWELLERY HOUSE LTD,10/12/2012,106,107,102.1,103.55,67407,34443
SGL,SHIVALIK GLOBAL LIMITED,10/12/2012,3.15,3.25,3.1,3.1,416,416
SHAHALLOYS,SHAH ALLOYS LIMITED,10/12/2012,8.55,8.55,8.55,8.55,100,100
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,10/12/2012,62.2,62.7,56.8,58.8,85543,40862
SHALPAINTS,SHALIMAR PAINTS LTD,10/12/2012,652.05,666,652.05,657.25,4062,2080
SHANTIGEAR,SHANTHI GEARS LTD,10/12/2012,75.45,76.35,75.45,76.05,206394,178381
SHARONBIO,SHARON BIO-MEDICINE LTD,10/12/2012,365,366.9,364,365.15,11257,11
SHARRESLTD,SHARYANS RESOURCES LTD,10/12/2012,57.05,57.3,56.05,56.05,147,80
SHASUNPHAR,SHASUN PHARMACEUTICALS
LTD,10/12/2012,165,168.4,163.45,164.1,278636,108282
SHILPAMED,SHILPA MEDICARE LTD,10/12/2012,283,284,283,283.5,1440,1412
SHILPI,SHILPI CABLE TECH LTD,10/12/2012,21.6,21.7,20.9,21.25,121975,99458
SHIV-VANI,SHIV-VANI OIL & GAS EXPLORATION SERVICES
LIMITED,10/12/2012,142,143.9,137.5,138.15,33662,20891
SHIVAMAUTO,SHIVAM AUTO.LTD,10/12/2012,116.9,121.8,114.9,117.15,3383,3001
SHIVTEX,SHIVA TEXYARN LIMITED,10/12/2012,28.3,29,28.3,29,1176,1176
SHLAKSHMI,SHRI LAKSHMI COTSYN
LIMITED,10/12/2012,89.25,92.9,89.25,90.7,107059,104719
SHOPERSTOP,SHOPPERS STOP LIMITED,10/12/2012,394.65,400.95,388,392.6,91472,14650
SHREEASHTA,SHREE ASHTAVINAYAK CINE VISION
LIMITED,10/12/2012,2.3,2.35,2.3,2.35,975983,975983
SHREECEM,SHREE CEMENTS LTD,10/12/2012,3978.4,4030,3947.6,4003.75,7540,4374
SHREERAMA,SHREE RAMA MULTI TECH LTD,10/12/2012,4,4,4,4,100,100
SHRENUJ,SHRENUJ & CO LTD,10/12/2012,58,58.5,57.2,58.35,1032,375
SHREYAS,SHREYAS SHIPPING & LOGIST,10/12/2012,35,37,35,35.7,2248,1320
SHRIRAMCIT,SHRIRAM CITYUNI FIN.LTD.,10/12/2012,807.05,814.8,805.2,811.7,77988,77705
SHRIRAMEPC,SHRIRAM EPC LTD,10/12/2012,71.85,71.85,68.1,68.8,4537,3174
SHYAMTEL,SHYAM TELECOM LIMITED,10/12/2012,25.05,25.9,24.85,25.6,4857,2808
SICAGEN,SICAGEN INDIA LTD,10/12/2012,16,16.55,15.9,16.2,8178,6749
SICAL,SICAL LOGISTICS LIMITED,10/12/2012,65.1,65.8,65,65.05,1009,952
SIEMENS,SIEMENS LTD,10/12/2012,687.1,696.3,680,686.75,249339,115187
SIGNETIND,SIGNET INDUSTRIES LTD,10/12/2012,169.6,175,169.5,175,4490,4490
SIL,STANDARD INDUSTRIES LTD.,10/12/2012,15.8,16.1,15.8,16.1,392,392
SILINV,SIL INVESTMENTS LIMITED,10/12/2012,67.05,67.05,66,66.95,626,605
SIMBHSUGAR,SIMBHAOLI SUGARS LIMITED,10/12/2012,29.1,29.75,28.8,29.55,43930,31563
SIMPLEX,SIMPLEX PROJECTS LIMITED,10/12/2012,56.5,56.5,53.05,54.35,307,274
SIMPLEXCAS,SIMPLEX CASTINGS LTD,10/12/2012,60,63,58.15,58.55,3053,3050
SIMPLEXINF,SIMPLEX INFRASTRUCTURES
LIMITED,10/12/2012,215.2,227.7,215.15,225.65,8108,6576
SINTEX,SINTEX INDUSTRIES LTD,10/12/2012,74.5,75.6,73.1,73.75,7279087,2233998
SIRPAPER,SIRPUR PAPER MILLS LTD,10/12/2012,40.4,43.9,40.4,41.55,813,813
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,10/12/2012,5.4,5.6,5.3,5.35,4164,3402
SITICABLE,SITI CABLE NETWORK LTD,10/12/2012,21.55,22.85,21.4,21.6,610004,610004
SIYSIL,SIYARAM SILK MILLS LIMITED,10/12/2012,294,308.65,294,301.65,737,501
SJVN,SJVN LTD,10/12/2012,19.65,20.15,19.6,19.75,755852,355791
SKFINDIA,SKF INDIA LTD,10/12/2012,660,679,660,671.05,7291,5302
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA) LTD.,10/12/2012,7,7.15,6.8,7.05,854,799
SKSMICRO,SKS MICROFINANCE LTD,10/12/2012,123.5,123.5,119,119.65,48841,48841
SKUMARSYNF,S KUMARS NATIONWIDE LTD,10/12/2012,19,19.3,18.65,18.75,2228149,854556
SMARTLINK,SMARTLINK NETWORK SYSTEMS LTD,10/12/2012,51.9,52.6,51,51.5,6553,4930
SMLISUZU,SML ISUZU LTD,10/12/2012,405.5,407.95,398.8,403.75,731,673
SMOBILITY,S MOBILITY LTD,10/12/2012,43.5,43.5,41.5,41.9,3105,2764
SMPL,SUJANA METAL PRODUCTS LTD,10/12/2012,3.15,3.3,3.15,3.15,85102,74171
SMSPHARMA,SMS PHARMACEUTICALS LIMITED,10/12/2012,191.5,202,191.5,201.9,1384,1384
SOBHA,SOBHA DEVELOPERS LIMITED,10/12/2012,370,384,368.3,371.1,140539,110390
SOFTTECHGR,SOFTWARE TECHNOLOGY GROUP INTERNATIONAL
LIMITED,10/12/2012,3.5,3.5,3,3.5,823,600
SOLARINDS,SOLAR INDUSTRIES INDIA LIMITED,10/12/2012,990,992,979.15,985.25,6402,627
SOMANYCERA,SOMANY CERAMICS LIMITED,10/12/2012,55.7,56.65,55,56.3,19414,16752
SOMATEX,SOMA TEXTILES & INDUST LT,10/12/2012,4.75,5,4.75,4.95,621,600
SONASTEER,SONA KOYO STEERING SYSTEMS
LTD.,10/12/2012,13.05,14.1,12.9,13.4,343515,118604
SONATSOFTW,SONATA SOFTWARE LTD,10/12/2012,24.2,24.7,24,24.3,84383,84383
SOTL,SAVITA OIL TECHNOLOGIES LTD,10/12/2012,513,516.75,513,513.1,171,165
SOUISPAT,SOUTHERN ISPAT AND ENERGY LTD,10/12/2012,2.8,2.95,2.8,2.85,7561,6495
SOUTHBANK,THE SOUTH INDIAN BANK LTD,10/12/2012,23.25,23.75,23,23.3,2042074,812531
SPANCO,SPANCO LTD,10/12/2012,37.55,38.45,37.05,37.6,5070,2859
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY
LIMITED,10/12/2012,112.4,113.95,105.4,106.5,1278307,2365
SPECIALITY,SPECIALITY RESTAURANTS
LTD,10/12/2012,183.15,185.95,180.6,181.2,72429,39973
SPECTACLE,SPECTACLE INDUSTRIES LTD,10/12/2012,2.9,3.15,2.75,3.1,5052,2119
SPENTEX,SPENTEX INDUSTRIES LTD,10/12/2012,7.3,7.3,6.8,6.8,4512,4512
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION
LTD.,10/12/2012,16.15,16.6,16.05,16.15,177226,116181
SPLIL,SPL INDUSTRIES LIMITED,10/12/2012,3.45,3.45,3.25,3.35,5000,5000
SPMLINFRA,SPML INFRA LTD,10/12/2012,73,73,70.1,71.6,1950,1322
SPYL,SHEKHAWATI POLY-YARN LTD,10/12/2012,36.1,37.45,36,37,23084,23018
SREINFRA,SREI INFRASTRUCTURE FINANCE
LTD,10/12/2012,28.45,28.75,27.6,27.8,765795,285522
SRF,SRF LTD,10/12/2012,224.95,225.4,220,222.3,24853,17185
SRGINFOTEC,SRG INFOTEC (INDIA) LTD.,10/12/2012,0.3,0.3,0.3,0.3,2247,2247
SRHHLINDST,SRHHL INDUSTRIES LIMITED,10/12/2012,4.25,4.3,4.15,4.15,230,115
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO
LIMITED,10/12/2012,42.95,42.95,41,42,194,127
SRICHAMUND,SHRI CHAMUNDESWARI SUGARS LTD,10/12/2012,34,34,34,34,50,50
SRSLTD,SRS LIMITED,10/12/2012,42,42,35.2,39.25,337953,48156
SRTRANSFIN,SHRIRAM TRANSPORT FIN CO.,10/12/2012,651.9,653.1,641,643.8,251128,215384
SSWL,STEEL STRIPS WHEELS LIMITED,10/12/2012,216.05,223,216.05,218.55,2665,1221
STAR,STRIDES ARCOLAB LTD.,10/12/2012,893,905,885,888.15,87780,41493
STARPAPER,STAR PAPER MILLS LTD,10/12/2012,15,15.1,15,15.05,27,9
STCINDIA,THE STATE TRADING CORPN,10/12/2012,250.6,255.5,244,246.45,213653,70206
STEL,STEL HOLDINGS LTD,10/12/2012,14.1,14.5,13.9,14,551,550
STER,STERLITE INDS (IND) LTD,10/12/2012,102.4,103.9,101.3,102.9,4899302,2118902
STERLINBIO,STERLING BIOTECH LTD,10/12/2012,6.35,6.35,6.15,6.15,124591,70423
STERTOOLS,STERLING TOOLS LIMITED,10/12/2012,96.2,96.2,95,95,1628,1600
STOREONE,STORE ONE RETAIL INDIA LTD,10/12/2012,30.1,30.6,28.9,29.1,46473,39223
STRTECH,STERLITE TECHNOLOGIES LTD,10/12/2012,32.4,33.25,32.15,32.25,360981,137168
STYABS,STYROLUTION ABS (INDIA) LTD,10/12/2012,666,666,635.55,649.15,436,350
SUBEX,SUBEX AZURE LIMITED,10/12/2012,14.25,14.7,14.05,14.15,1045104,402022
SUBROS,SUBROS LIMITED,10/12/2012,29,29.45,29,29.15,13431,9312
SUDAR,SUDAR GARMENTS LTD,10/12/2012,113.45,115.95,106.45,107.9,275748,119083
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES
LTD,10/12/2012,459.95,460,451.85,451.85,75,65
SUJANATOW,SUJANA TOWER LTD,10/12/2012,5,5.1,4.8,4.9,1217170,921246
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES LTD,10/12/2012,3.1,3.1,2.85,2.85,37924,25834
SUMEETINDS,SUMEET INDUSTRIES LTD,10/12/2012,19.7,20,18.9,19.2,29524,21999
SUMMITSEC,SUMMIT SECURITIES LTD,10/12/2012,81.55,86.5,81.5,84.8,1184,1048
SUNDARAM,SUNDARAM MULTI PAP LIMITED,10/12/2012,15.1,15.25,15,15.1,423096,377686
SUNDARMFIN,SUNDARAM FINANCE LTD,10/12/2012,819,829.55,812.25,814.6,5586,4153
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,10/12/2012,150,153.2,147,147.4,1623,1196
SUNDRMFAST,SUNDARAM FASTENERS LTD,10/12/2012,49.15,50.25,49,49.5,35527,29335
SUNFLAG,SUNFLAG IRON AND STEEL CO,10/12/2012,21.5,21.65,21.25,21.25,22867,17810
SUNILHITEC,SUNIL HITECH ENGR. LTD,10/12/2012,67.7,68.9,64.65,66.1,9965,5750
SUNPHARMA,SUN PHARMACEUTICALS IND.,10/12/2012,723,726.3,709.65,713.25,564572,358134
SUNTECK,SUNTECK REALTY LTD,10/12/2012,317.75,319.85,314.25,318.05,8150,6752
SUNTV,SUN TV LIMITED,10/12/2012,349.9,359.5,346.05,351.8,536791,109271
SUPER,SUPER SALES INDIA LTD,10/12/2012,197,201,197,201,109,108
SUPERSPIN,SUPER SPINNING MILLS LTD,10/12/2012,6.5,7,6.5,6.6,1422,1422
SUPPETRO,SUPREME PETROCHEMICALS LT,10/12/2012,53.65,53.95,53.5,53.6,13298,12595
SUPRAJIT,SUPRAJIT ENGINEERING LIMITED,10/12/2012,27.5,27.5,26.55,26.65,10584,6676
SUPREMEIND,SUPREME INDUSTRIES LTD,10/12/2012,275.05,281.15,274,280.1,64271,50865
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA
LIMITED,10/12/2012,311.55,318,310.05,311.65,5488,1905
SUPREMETEX,SUPREME TEX MART LTD,10/12/2012,5.9,5.9,5.9,5.9,340,340
SURANACORP,SURANA CORPORATION LTD,10/12/2012,92.25,99.3,92.25,94.65,1329,1266
SURANAIND,SURANA INDUSTRIES LIMITED,10/12/2012,159,168.75,159,168.35,899,89
SURANAT&P,SURANA TELECOM AND POWER LTD,10/12/2012,20.55,20.55,17.2,17.55,1507,1004
SURANAVEL,SURANA VENTURES LTD,10/12/2012,18.5,19.5,18.05,19.5,8627,8101
SURYAJYOTI,SURYAJYOTI SPINNING MILLS
LIMIED,10/12/2012,13.1,14.05,12.9,13.45,15966,12781
SURYALAXMI,SURYALAKSHMI COTTON MILLS LIMITED,10/12/2012,73.9,74.5,73.9,74.5,27,12
SURYAPHARM,SURYA PHARMACEUTICAL LTD.,10/12/2012,2.4,2.4,2.4,2.4,29770,29770
SURYAROSNI,SURYA ROSHNI LTD,10/12/2012,60.5,65.75,60.1,63.4,289377,71800
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES
LIMITED,10/12/2012,175.05,180,175.05,180,1363,1247
SUVEN,SUVEN LIFE SCIENCES LIMITED,10/12/2012,23.5,24,22.9,23.1,135448,74251
SUZLON,SUZLON ENERGY LTD.,10/12/2012,16,16.55,15.7,15.9,19839390,5162939
SWANENERGY,SWAN ENERGY LTD,10/12/2012,130,132.45,126.1,126.6,144280,42505
SWARAJENG,SWARAJ ENGINES LTD,10/12/2012,415,419.8,413.55,417.35,2676,1910
SWELECTES,SWELECT ENERGY SYSTEMS
LTD,10/12/2012,141.75,143.7,141.75,142.15,4025,3478
SYMPHONY,SYMPHONY LTD,10/12/2012,415.3,430,408,410.95,82655,53552
SYNCOM,SYNCOM HEALTHCARE LTD,10/12/2012,12.7,13.1,12.4,12.55,52727,6335
SYNDIBANK,SYNDICATE BANK,10/12/2012,115,118.25,114.15,115.45,1253595,510705
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I)
LTD,10/12/2012,20.85,21.65,20.7,21.65,255,255
TAJGVK,TAJ GVK HOTELS & RESORTS,10/12/2012,73.15,78,73,74.45,61900,34349
TAKE,TAKE SOLUTIONS LIMTED,10/12/2012,36.8,37,36,36.45,12467,9585
TAKSHEEL,TAKSHEEL SOLUTIONS LTD,10/12/2012,12.15,12.4,12.15,12.25,7492,6169
TALBROAUTO,TALBROS AUTO. COMP. LTD,10/12/2012,39.45,41,39.45,40,4719,4282
TALWALKARS,TALWALKARS BETTER VALUE FITNESS
LTD,10/12/2012,174.85,180.7,171.25,177.35,187259,81609
TANLA,TANLA SOLUTIONS LIMITED,10/12/2012,6.6,6.9,6.55,6.7,138000,98763
TANTIACONS,TANTIA CONSTRUCTIONS LTD,10/12/2012,55.55,56.55,54.8,55.5,2064,1853
TARAPUR,TARAPUR TRANSFORMERS LTD,10/12/2012,12.95,12.95,12.4,12.5,3333,2532
TARMAT,TARMAT LTD,10/12/2012,19.5,19.5,19.5,19.5,750,750
TATACHEM,TATA CHEMICALS LTD,10/12/2012,322.9,326.9,321.15,325.4,544889,322984
TATACOFFEE,TATA COFFEE LIMITED,10/12/2012,990.25,1026,990.25,1013.8,27659,6631
TATACOMM,TATA COMMUNICATIONS
LIMITED,10/12/2012,246.15,249.95,244.15,246.1,133747,22792
TATAELXSI,TATA ELXSI (I) LTD,10/12/2012,228.5,231.5,227.35,229.85,25442,15691
TATAGLOBAL,TATA GLOBAL BEVERAGES
LTD,10/12/2012,160.1,163.45,159.95,161.25,2721618,1070729
TATAINVEST,TATA INVESTMENT CORP LTD,10/12/2012,456,459,451.05,455,7020,4288
TATAMETALI,TATA METALIKS LTD,10/12/2012,68,68.7,66.1,66.45,93083,27238
TATAMOTORS,TATA MOTORS LTD.,10/12/2012,273.8,274.35,269.9,271.25,7520471,3809692
TATAMTRDVR,TATA MOTORS DVR A ORD,10/12/2012,172.35,173.7,170.2,171.2,1879593,944762
TATAPOWER,TATA POWER CO LTD,10/12/2012,101.35,103.4,97.8,102.5,2464024,1298841
TATASPONGE,TATA SPONGE IRON LTD,10/12/2012,325,329.95,323.15,328.3,8122,4106
TATASTEEL,TATA IRON AND STEEL CO
LT,10/12/2012,422.3,426.5,419.4,420.95,5237265,1774471
TBZ,TRIB BHIMJI ZAVERI LTD,10/12/2012,144.25,145,139.5,139.95,89036,34498
TCI,TRANSPORT CORPN OF INDIA,10/12/2012,64,64.95,62.3,62.7,18114,15465
TCIDEVELOP,TCI DEVELOPERS LTD,10/12/2012,153,153,148.75,148.75,127,104
TCIFINANCE,TCI FINANCE LIMITED,10/12/2012,38.4,42.4,37,40.05,4010,3075
TCS,TATA CONSULTANCY SERV
LT,10/12/2012,1278.8,1313.65,1273.2,1298.45,1234771,558670
TDPOWERSYS,TD POWER SYSTEMS LTD,10/12/2012,245.5,260,245.5,260,595,583
TECHM,TECH MAHINDRA LIMITED,10/12/2012,968.95,991.35,958.1,961.85,398494,132950
TECHNO,TECHNO ELECTRIC & ENGINEERING COMPANY
LTD,10/12/2012,187.95,214,187.3,196.95,622787,323793
TECHNOFAB,TECHNOFAB ENGINEERING LTD,10/12/2012,132.15,133.25,130,131.6,2302,1003
TECPRO,TECPRO SYSTEMS LTD,10/12/2012,165,166,160,161.9,17202,14583
TELEDATAIT,TELEDATA TECHNOLOGY SOLUTIONS
LTD,10/12/2012,0.2,0.25,0.2,0.2,63932,63932
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS
LTD,10/12/2012,36.55,37,36.05,36.1,106564,76666
TEXMOPIPES,TEXMO PIPES AND PRODUCTS LTD,10/12/2012,9.15,9.15,8.8,8.95,29457,24107
TEXRAIL,TEXMACO RAIL & ENGINEERING LTD,10/12/2012,64.3,65.7,63.5,64.5,24748,11782
TFCILTD,TOURISM FINANCE CORP. OF,10/12/2012,23.8,24.25,23.7,23.8,25382,18864
TFL,TRANSWARRANTY FINANCE LIMITED,10/12/2012,11,12,10.2,11.05,10373,6612
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,10/12/2012,214,219,214,216.25,6728,5755
THEBYKE,THE BYKE HOSPITALITY LTD,10/12/2012,173.4,173.45,173,173,100437,55294
THEMISMED,THEMIS MEDICARE LIMITED,10/12/2012,102.8,105.5,100,101.2,1037,877
THERMAX,THERMAX LTD,10/12/2012,581,581,556.85,563.75,119508,104873
THINKSOFT,THINKSOFT GLOBAL SERVICES
LTD,10/12/2012,104.5,114.9,103.05,109.1,987964,126187
THIRUSUGAR,THIRU AROORAN SUGARS LIMITED,10/12/2012,87.05,90,87.05,89.4,870,460
THOMASCOOK,THOMAS COOK (INDIA) LTD,10/12/2012,61.25,62.2,60.25,60.5,47251,21152
THOMASCOTT,THOMAS SCOTT (INDIA) LTD,10/12/2012,11.5,11.5,11.2,11.2,434,434
TI,TILAKNAGAR INDUSTRIES LTD,10/12/2012,56,64.8,54.9,63.5,3235715,1019146
TIDEWATER,TIDE WATER OIL CO. (INDIA)
LIMITED,10/12/2012,7965.6,8039.5,7900,7906.1,1444,700
TIIL,TECHNOCRAFT INDUSTRIES (INDIA) LIMITED,10/12/2012,79,81,79,81,7765,7765
TIJARIA,TIJARIA POLYPIPES LTD,10/12/2012,9.2,9.2,8.55,8.65,15304,15304
TIL,TIL LTD,10/12/2012,216,225,216,221.85,2834,1514
TIMBOR,TIMBOR HOME LTD,10/12/2012,33,33,31.8,32.05,3515,2862
TIMESGTY,TIMES GUARANTY LIMITED,10/12/2012,18,20.1,18,20.05,750,750
TIMETECHNO,TIME TECHNOPLAST LIMITED,10/12/2012,47.7,47.85,46.65,46.85,9627,7449
TIMKEN,TIMKEN INDIA LIMITED,10/12/2012,210,213.1,207.2,207.9,105952,41907
TINPLATE,THE TINPLATE CO. (I) LTD,10/12/2012,51.65,52.45,51,51.15,17972,10535
TIPSINDLTD,TIPS INDUSTRIES LIMITED,10/12/2012,63,64.45,61.2,63.35,8466,6418
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,10/12/2012,126.85,133.3,122.5,131.1,85061,32412
TITAN,TITAN INDUSTRIES LTD,10/12/2012,268,277.9,268,274.3,1539438,435478
TNPETRO,TAMILNADU PETROPRODUCTS LTD,10/12/2012,13.4,13.95,13.15,13.5,5458,4828
TNPL,TAMILNADU NEWSPRT & PAPER,10/12/2012,108.9,109.15,107.05,108.1,11837,9078
TNTELE,TAMILNADU TELECOMMUNICATION LTD,10/12/2012,4,4.15,4,4.15,150,150
TODAYS,TODAYS WRITING PRODUCTS LIMITED,10/12/2012,3.35,3.45,3.35,3.45,862,861
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,10/12/2012,15.25,16.7,14.6,14.95,1011,704
TORNTPHARM,TORRENT PHARMACEUTICALS
L,10/12/2012,666.6,673.05,660.5,668.55,22851,14862
TORNTPOWER,TORRENT POWER LTD,10/12/2012,161.25,169.95,161.25,166.9,94247,40554
TREEHOUSE,TREE HOUSE EDUCATION LTD,10/12/2012,217.05,219.8,213.1,214.9,47605,39740
TRENT,TRENT LTD,10/12/2012,1150,1156,1131.85,1146.35,3892,1893
TRF,TRF LTD,10/12/2012,262.35,265.7,256.4,257.45,7556,3856
TRICOM,TRICOM INDIA LIMITED,10/12/2012,4.85,4.85,4.65,4.7,3326,3226
TRIDENT,TRIDENT LTD,10/12/2012,8.8,9.15,8.8,8.9,38331,30760
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,10/12/2012,12.9,13.95,12.9,13.5,3499,3499
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA)
LIMITED,10/12/2012,150.5,152.9,146.1,146.55,15285,9903
TRITURBINE,TRIVENI TURBINE LTD,10/12/2012,50,50.6,49.8,49.95,11454,8939
TRIVENI,TRIVENI ENGG. & INDS. LTD,10/12/2012,24.1,24.4,23.35,23.45,1565269,623439
TTKHEALTH,TTK HEALTHCARE LTD,10/12/2012,421.5,434.4,412.15,415.95,77413,17240
TTKPRESTIG,TTK PRESTIGE LTD,10/12/2012,3668,3699.05,3230,3301.2,442890,105472
TTL,T T LIMITED,10/12/2012,17.4,19.7,17.4,19.2,3532,2884
TTML,TATA TELESERV(MAHARASTRA),10/12/2012,11.7,12,11.7,11.8,606864,296295
TUBEINVEST,TUBE INVESTMENTS OF
INDIA,10/12/2012,172.45,174.9,170.95,172.35,44895,16884
TULIP,TULIP IT SERVICES LIMITED,10/12/2012,35.2,35.9,35.2,35.2,3347316,1984147
TULSI,TULSI EXTRUSIONS LTD,10/12/2012,7.7,8.1,7.7,7.95,9846,7481
TV18BRDCST,TV18 BROADCAST LTD,10/12/2012,24.55,26.9,24.2,25.05,16422179,9146729
TVSELECT,TVS ELECTRONICS LTD,10/12/2012,16.25,16.25,16,16,734,680
TVSMOTOR,TVS MOTOR COMPANY LTD,10/12/2012,41,42.4,41,41.65,601676,255098
TVSSRICHAK,TVS SRICHAKRA LIMITED,10/12/2012,313,313.2,306,310,624,469
TVTODAY,TV TODAY NETWORK LTD,10/12/2012,70.55,72.05,69,69.5,108020,46549
TWILITAKA,TWILIGHT LITAKA PHARMA LTD,10/12/2012,13.15,14,13,13.4,6033,6033
TWL,TITAGARH WAGONS LTD,10/12/2012,336,341.8,334.05,334.85,15765,6552
UBENGG,UB ENGINEERING LTD,10/12/2012,39.75,40.5,38.15,38.4,113714,46066
UBHOLDINGS,UNITED BREWERIES (HOLDINGS)
LTD,10/12/2012,137,142.3,132.45,134.95,7709021,1738154
UBL,UNITED BREWERIES LTD,10/12/2012,689,694.8,660,677.3,479057,81788
UCALFUEL,UCAL FUEL SYSTEMS LTD,10/12/2012,70.6,71.85,70.6,70.75,2653,2242
UCOBANK,UCO BANK,10/12/2012,77.1,78.9,76.85,77.1,1807549,335454
UFLEX,UFLEX LIMITED,10/12/2012,114.25,117.6,112.3,113.4,1007073,214534
UGARSUGAR,THE UGAR SUGAR WORKS LTD,10/12/2012,14.5,15.1,14.15,14.65,54964,25085
ULTRACEMCO,ULTRATECH CEMENT
LIMITED,10/12/2012,2026,2074.95,2026,2044.7,260402,178911
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS
LTD,10/12/2012,9.75,9.75,9.25,9.25,1051,1049
UNICHEMLAB,UNICHEM LABORATORIES LTD,10/12/2012,177.05,179,173,174.15,44429,23834
UNIENTER,UNIPHOS ENTERPRISES LTD,10/12/2012,25,27,23.35,23.5,3171,2370
UNIONBANK,UNION BANK OF INDIA,10/12/2012,197.15,205.5,193.85,203.1,1108759,527935
UNIPHOS,UNITED PHOSPHOROUS LTD,10/12/2012,127,127,123.1,123.75,450208,240881
UNIPLY,UNIPLY INDUSTIRES LIMITED,10/12/2012,8.7,8.7,8.35,8.4,7385,4718
UNITECH,UNITECH LTD,10/12/2012,27.2,28.45,26.05,26.3,70559810,15205237
UNITEDBNK,UNITED BANK OF INDIA,10/12/2012,65.05,68.5,64.05,67.85,1667689,745761
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO
LTD,10/12/2012,159.5,159.5,156.35,156.35,50,50
UNITY,UNITY INFRAPROJECTS LIMITED,10/12/2012,49.45,49.5,47.5,47.7,156892,85516
UNIVCABLES,UNIVERSAL CABLES LTD,10/12/2012,40,42.3,40,41,4383,4280
UPERGANGES,UPPER GANGES SUGAR & INDS,10/12/2012,53,54,52,52.6,6137,3778
USHAMART,USHA MARTIN LTD.,10/12/2012,29.4,30.85,29.4,29.85,336525,241586
USHERAGRO,USHER AGRO LTD,10/12/2012,62.25,64.1,62,62.15,40141,2754
UTTAMSTL,UTTAM GALVA STEELS LTD,10/12/2012,66,67.4,65.2,65.75,56581,32694
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,10/12/2012,24.25,25.6,24.1,25.6,167191,69083
V2RETAIL,V2 RETAIL LTD,10/12/2012,11.95,12.1,11.4,11.85,14049,9813
VADILALIND,VADILAL INDUSTRIES LTD,10/12/2012,269.8,277,266,267.7,99376,28275
VAIBHAVGEM,VAIBHAV GEMS LTD,10/12/2012,69,71.8,67.25,68.35,11777,7869
VAKRANSOFT,VAKRANGEE SOFTWARES LIMITED,10/12/2012,54.35,54.4,52,53.3,545795,399865
VALECHAENG,VALECHA ENGINEERING LIMITED,10/12/2012,58.5,59.8,57.9,58.1,26638,16814
VALUEIND,VALUE INDUSTRIES LTD,10/12/2012,11.15,11.55,11.15,11.45,1869,1844
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,10/12/2012,11.4,11.5,11.3,11.35,10753,7666
VARDMNPOLY,VARDHMAN POLYTEX LTD.,10/12/2012,102.95,102.95,97.1,97.5,23959,23959
VARUN,VARUN INDUSTRIES LIMITED,10/12/2012,20.95,20.95,19.75,19.9,61253,42978
VARUNSHIP,VARUN SHIPPING LTD,10/12/2012,15.95,15.95,15.45,15.5,72781,52273
VASCONEQ,VASCON ENGINEERS LTD,10/12/2012,46.1,47.9,45,46.55,2626,2626
VASWANI,VASWANI INDUSTRIES LTD,10/12/2012,4.25,4.25,4.05,4.1,16824,11454
VENKEYS,VENKY'S (INDIA) LIMITED,10/12/2012,581.05,596,577,582.5,62263,16237
VENUSREM,VENUS REMEDIES LIMITED,10/12/2012,280,287.65,278.25,279.45,20086,7054
VESUVIUS,VESUVIUS INDIA LTD,10/12/2012,368.5,373.4,363.15,364.5,4423,3012
VGUARD,V-GUARD INDUSTRIES LTD,10/12/2012,410.7,413.85,399,401.15,123472,43082
VHL,VARDHMAN HOLDINGS LIMITED,10/12/2012,510,510,510,510,36,36
VICEROY,VICEROY HOTELS LIMITED,10/12/2012,23.8,23.8,23,23.15,19729,15190
VIDEOIND,VIDEOCON INDUSTRIES
LIMITED,10/12/2012,172.95,177.8,172.55,173.25,76115,34102
VIJAYABANK,VIJAYA BANK,10/12/2012,57,57.6,56.05,56.25,2135803,414908
VIJSHAN,VIJAY SHANTHI BUILDERS LTD,10/12/2012,16.4,16.45,15.9,16.05,20590,15752
VIKASGLOB,VIKAS GLOBALONE LTD,10/12/2012,81,85,76.05,82.5,18530,18416
VIMTALABS,VIMTA LABS LIMITED,10/12/2012,19.4,19.85,18.55,18.7,38938,21840
VINATIORGA,VINATI ORGANICS LTD,10/12/2012,107.2,108.75,106.05,108,9996,6886
VINDHYATEL,VINDHYA TELELINKS LTD.,10/12/2012,209.1,219.4,208.2,208.95,932,932
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,10/12/2012,10.1,10.5,10.1,10.5,750,750
VIPIND,VIP INDUSTRIES LTD.,10/12/2012,92.8,94.1,91.4,92.7,1196317,219086
VIPUL,VIPUL LTD,10/12/2012,9.05,9.2,9,9.2,6833,5538
VISAKAIND,VISAKA INDUSTRIES LIMITED,10/12/2012,133,137,133,136.1,6657,6657
VISASTEEL,VISA STEEL LIMITED,10/12/2012,48.5,48.5,47.6,47.85,1461,1233
VISESHINFO,VISESH INFOTECNICS LTD,10/12/2012,9.95,9.95,9.95,9.95,1075,1075
VISUINTL,VISU INTERNATIONAL LIMITED,10/12/2012,1.6,1.85,1.6,1.75,110667,80210
VIVIMEDLAB,VIVIMED LABS LIMITED,10/12/2012,352.1,353.25,349.15,350.2,14971,5572
VKSPL,VKS PROJECTS LTD,10/12/2012,92.65,95.4,92,94.15,11290,2815
VLSFINANCE,VLS FINANCE LTD.,10/12/2012,13.85,13.85,13.35,13.5,14037,11200
VOLTAMP,VOLTAMP TRANSFORMERS LIMITED,10/12/2012,492.15,498.75,490,495.55,1833,1149
VOLTAS,VOLTAS LTD,10/12/2012,125.7,127.3,123.55,124.1,2061642,469411
VSSL,VARDHMAN SPECIAL STEELS LTD,10/12/2012,36.35,36.35,33.8,34.05,6655,4890
VSTIND,VST INDUSTRIES LTD.,10/12/2012,1774.8,1790.65,1748.9,1773.75,61435,59618
VSTTILLERS,V.S.T TILLERS TRACTORS LTD,10/12/2012,489.95,499.85,484,487.55,4513,3006
VTL,VARDHMAN TEXTILES LIMITED,10/12/2012,232.75,232.75,220.35,220.95,9424,5051
VTMLTD,VTM LTD,10/12/2012,13.8,14.5,13.75,14.1,1457,1457
VTXIND,VTX INDUSTRIES LTD,10/12/2012,10.2,10.45,10,10.15,7580,5007
WABAG,VA TECH WABAG LTD,10/12/2012,479.45,484.8,477.45,480.1,3499,3160
WABCOINDIA,WABCO INDIA LTD,10/12/2012,1605,1624.95,1605,1616.15,785,634
WALCHANNAG,WALCHANDNAGAR INDUSTRIES LTD,10/12/2012,80.95,81.8,78.9,79.2,51574,21280
WANBURY,WANBURY LIMITED,10/12/2012,27.95,28.9,26.8,28.3,71106,33375
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS LIMITED,10/12/2012,13,13,13,13,822,822
WEIZFOREX,WEIZMANN FOREX LTD,10/12/2012,87.35,87.35,87.35,87.35,3498,3496
WEIZMANIND,WEIZMANN LTD,10/12/2012,8.4,8.4,8.4,8.4,200,200
WELCORP,WELSPUN CORP LTD,10/12/2012,99.2,101,98.5,99.4,195819,91340
WELGLOB,WELSPUN GLOBAL BRANDS LTD,10/12/2012,43.1,44.95,43.1,43.6,199,156
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS
LTD,10/12/2012,21.25,21.25,19.15,21.2,4716,3776
WELPROJ,WELSPUN PROJECTS LTD,10/12/2012,26.7,27,25.75,26.1,2922,2189
WELSPUNIND,WELSPUN INDIA LTD,10/12/2012,53.1,53.9,52.15,53.05,13167,4930
WENDT,WENDT (INDIA) LTD.,10/12/2012,1694.6,1709.2,1622.35,1667.55,632,306
WHEELS,WHEELS INDIA LTD,10/12/2012,730,745.05,719.35,736.8,2708,425
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,10/12/2012,249,249.95,244.15,246.45,65028,45302
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,10/12/2012,51.85,51.85,49,49.3,198,152
WINDMACHIN,WINDSOR MACHINES LTD,10/12/2012,16,17.75,15.4,16.8,76115,61926
WINSOME,WINSOME YARNS LTD,10/12/2012,17.65,18.75,16.8,17.95,8999,3392
WINSOMEDJ,WINSOME DIAMONDS AND JEWELLERY
LTD,10/12/2012,33,33.45,32.5,32.55,13121,11148
WIPRO,WIPRO LTD,10/12/2012,355,355.9,349.05,352.05,2587754,1849547
WOCKPHARMA,WOCKHARDT LTD.,10/12/2012,1350.7,1418.2,1350,1418.2,65187,65187
WSI,W S INDUSTRIES (I) LTD,10/12/2012,22.5,22.9,21.45,22.9,22,16
WSTCSTPAPR,WEST COAST PAPER MILLS LT,10/12/2012,92.4,100.4,91,96.55,1384294,433214
WYETH,WYETH LTD.,10/12/2012,915,915.05,896.2,899.15,4444,4154
XCHANGING,XCHANGING SOLUTIONS LTD,10/12/2012,17.3,18.25,17.3,17.6,20,17
XLENERGY,XL ENERGY LTD,10/12/2012,3.5,3.5,3.4,3.45,17925,16432
XPROINDIA,XPRO INDIA LIMITED,10/12/2012,45.6,47,45.6,46.15,2688,2484
YESBANK,YES BANK LIMITED,10/12/2012,397,400,392.55,394.65,1409344,589631
ZANDUREALT,ZANDU REALTY LIMITED,10/12/2012,1532.05,1544.8,1511.7,1516.9,2166,761
ZEEL,ZEE ENTERTAINMENT ENTERPRISES
LTD,10/12/2012,192.6,196.3,190,192.8,2337374,989623
ZEELEARN,ZEE LEARN LTD,10/12/2012,26.5,27.6,26.3,27.05,894619,471760
ZEENEWS,ZEE NEWS LIMITED,10/12/2012,14.7,15.35,14.35,14.9,305386,305386
ZENITHBIR,ZENITH BIRLA INDIA LIMITED,10/12/2012,3.05,3.1,3,3.05,139105,135444
ZENITHCOMP,ZENITH COMPUTERS LIMITED,10/12/2012,10.75,10.75,10.2,10.5,2231,1543
ZENITHINFO,ZENITH INFOTECH LIMITED,10/12/2012,41.85,41.85,35.3,36.2,4339,3906
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,10/12/2012,279.7,283.9,277,278.4,38437,21684
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS
LIMITED,10/12/2012,71,72,70.2,70.6,6501,4303
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,10/12/2012,180,180,177.35,179.4,2909,2691
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,10/12/2012,22.8,22.8,22.2,22.2,15,15
ZUARIGLOB,ZUARI GLOBAL LTD,10/12/2012,145.7,145.7,141.5,141.85,18207,11300
ZYDUSWELL,ZYDUS WELLNESS LTD,10/12/2012,428.65,438.5,428.65,436.05,27277,14058
ZYLOG,ZYLOG SYSTEMS LIMITED,10/12/2012,293.5,293.5,287.2,289.1,61282,26085