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

NIFTY,S&P CNX Nifty,10/25/2012,5688.8,5718.75,5685.7,5705.3,792911104,0

CNX IT,CNX IT,10/25/2012,6055,6073.5,6033.3,6051.7,0,0
CNX Nifty Junior,CNX Nifty Junior,10/25/2012,11082.5,11104.7,11044.35,11075.6,0,0
S&P CNX Defty,S&P CNX Defty,10/25/2012,3666.95,3699.35,3662.65,3690.2,0,0
BANK Nifty,BANK Nifty,10/25/2012,11542.3,11643.4,11542.3,11614.5,0,0
CNX Midcap,CNX Midcap,10/25/2012,7873.9,7901.3,7829.9,7882.25,0,0
S&P CNX 500,S&P CNX 500,10/25/2012,4508.75,4524.15,4504.9,4518.4,0,0
CNX 100,CNX 100,10/25/2012,5574.5,5598.15,5570.65,5587.85,0,0
Nifty Midcap 50,Nifty Midcap 50,10/25/2012,2240.05,2245.7,2218.45,2228.8,0,0
CNX Realty,CNX Realty,10/25/2012,245.25,246.15,237.85,241.1,0,0
CNX Infra,CNX Infra,10/25/2012,2566.85,2576.2,2557.7,2568.2,0,0
CNX Energy,CNX Energy,10/25/2012,7908.7,7949.35,7885.45,7897.1,0,0
CNX FMCG,CNX FMCG,10/25/2012,14930.3,14984.5,14809.2,14913.25,0,0
CNX MNC,CNX MNC,10/25/2012,5813.2,5813.2,5757.5,5782.95,0,0
CNX Pharma,CNX Pharma,10/25/2012,5632.1,5635.6,5593,5603.85,0,0
CNX PSE,CNX PSE,10/25/2012,2940.8,2951.25,2933.1,2937.6,0,0
CNX PSU Bank,CNX PSU Bank,10/25/2012,3349.5,3361.15,3304.2,3312.1,0,0
CNX Service,CNX Service,10/25/2012,6702.65,6743.85,6701.55,6733.45,0,0
INDIAVIX,INDIA VOLATILITY INDEX,10/25/2012,13.71,14.55,13.4,13.52,0,0
CNX AUTO,CNX AUTO,10/25/2012,4258,4294.75,4253.75,4286.6,0,0
CNX Metal,CNX Metal,10/25/2012,2705.85,2715.4,2683.2,2685.65,0,0
CNX Media,CNX Media,10/25/2012,1563.75,1568.1,1540.4,1557.3,0,0
CNX Smallcap,CNX Smallcap,10/25/2012,3486.15,3501.2,3473.35,3490.25,0,0
CNX 200,CNX 200,10/25/2012,2874.95,2886.8,2872,2881.5,0,0
CNX Dividend Oppt,CNX Dividend Oppt,10/25/2012,1636.8,1642.9,1633.95,1637.9,0,0
CNX Commodities,CNX Commodities,10/25/2012,2467.25,2477.4,2459.15,2462.9,0,0
CNX Consumption,CNX Consumption,10/25/2012,2120.15,2130.8,2115.25,2124.8,0,0
CNX Finance,CNX Finance,10/25/2012,4718.55,4772.2,4718.55,4762.1,0,0
NSE ADVANCES,NSE ADVANCES,10/25/2012,645,645,645,645,0,0
NSE DECLINES,NSE DECLINES,10/25/2012,879,879,879,879,0,0
New52High,New52High,10/25/2012,57,57,57,57,0,0
New52Low,New52Low,10/25/2012,17,17,17,17,0,0
NiftyPCR,Nifty PCR (OI),10/25/2012,1.02,1.02,1.02,1.02,0,0
SENSEX,BSE SENSEX,10/25/2012,18712.41,18789.92,18699.07,18758.63,0,0
BSE MIDCAP,BSE MIDCAP,10/25/2012,6650.55,6668.96,6628.42,6659.2,0,0
BSE SMLCAP,BSE SMLCAP,10/25/2012,7174.79,7213.92,7154.62,7161.41,0,0
BSE BSE-100,BSE BSE-100,10/25/2012,5700.22,5720.18,5693.66,5711.42,0,0
BSE BSE-200,BSE BSE-200,10/25/2012,2308.99,2316.26,2305.98,2313.26,0,0
BSE BSE-500,BSE BSE-500,10/25/2012,7217.45,7239.44,7210.68,7231.17,0,0
BSE SHARIAH 50,BSE SHARIAH 50,10/25/2012,1216.62,1220.13,1213.02,1216.1,0,0
BSE BSE-GREENEX,BSE BSE-GREENEX,10/25/2012,1551.36,1553.57,1544,1550.01,0,0
BSE AUTO,BSE AUTO,10/25/2012,10133.15,10228.34,10128.71,10207.25,0,0
BSE CG,BSE CG,10/25/2012,11301.82,11384.42,11271.89,11353.54,0,0
BSE BANKEX,BSE BANKEX,10/25/2012,13286.45,13364.6,13262.19,13340.14,0,0
BSE OIL&GAS,BSE OIL&GAS,10/25/2012,8492.93,8529.53,8451.17,8470.38,0,0
BSE FMCG,BSE FMCG,10/25/2012,5826.09,5856,5787.16,5827.69,0,0
BSE CD,BSE CD,10/25/2012,7201.08,7260.01,7194.1,7226.61,0,0
BSE POWER,BSE POWER,10/25/2012,2010.86,2014.11,2002.83,2007.18,0,0
BSE IT,BSE IT,10/25/2012,5693.37,5709.55,5670.85,5691.82,0,0
BSE PSU,BSE PSU,10/25/2012,7377.11,7392.96,7334.13,7347.2,0,0
BSE METAL,BSE METAL,10/25/2012,10311.62,10335.32,10216.35,10234.82,0,0
BSE TECk,BSE TECk,10/25/2012,3312.11,3318.35,3299.94,3309.11,0,0
BSE HC,BSE HC,10/25/2012,7603.76,7612.15,7558.44,7569.55,0,0
BSE REALTY,BSE REALTY,10/25/2012,1840.95,1852.61,1790.75,1816.73,0,0
20MICRONS,20 MICRONS LTD,10/25/2012,111.45,113.65,109.4,109.9,100287,66509
3IINFOTECH,3I INFOTECH LIMITED,10/25/2012,7.8,8,7.7,7.8,270842,270842
3MINDIA,3M INDIA LIMITED,10/25/2012,3939.95,3940,3828.7,3846.9,2378,1999
A2ZMES,A2Z MAINTENANCE & ENGINEERING SERVICES
LTD,10/25/2012,63.3,63.65,61.8,62.15,198085,85289
AANJANEYA,AANJANEYA LIFECARE LTD,10/25/2012,635,642.8,620.1,632.4,17499,12331
AARTIDRUGS,AARTI DRUGS LTD.,10/25/2012,177.45,177.85,170.3,173.35,12477,8010
AARTIIND,AARTI INDUSTRIES LTD,10/25/2012,91.65,95,88.65,92.75,93393,60352
AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,10/25/2012,50.4,52,47.55,48,6278,4581
ABAN,ABAN OFFSHORE LTD,10/25/2012,462.7,464.75,454.35,458.95,218465,44731
ABB,ABB LTD.,10/25/2012,754.95,760,749.05,752.8,31146,9843
ABBOTINDIA,ABBOTT INDIA LTD,10/25/2012,1492.85,1492.85,1471.3,1484.15,447,267
ABCIL,ADITYA BIRLA CHEMICALS (INDIA)
LTD,10/25/2012,95.9,96.75,94.15,95.15,4601,3755
ABGSHIP,ABG SHIPYARD LIMITED,10/25/2012,374,379,372,377.1,340177,172480
ABHISHEK,ABHISHEK CORPORATION LTD,10/25/2012,7.25,7.25,7,7.1,694,640
ABIRLANUVO,ADITYA BIRLA NUVO
LIMITED,10/25/2012,915.1,922.65,893.9,901.55,152630,93157
ACC,ASSOCIATED CEMENT CO LTD,10/25/2012,1406.8,1413.5,1389.75,1401.3,472667,258644
ACCELYA,ACCELYA KALE SOLUTIONS LTD,10/25/2012,225.5,243.5,225.5,234.45,8731,8731
ACE,ACTION CONSTRUCTION EQUIPMENT LIMITED,10/25/2012,27.9,28,26.65,27,31146,20576
ACROPETAL,ACROPETAL TECHNOLOGIES LTD,10/25/2012,14.9,15.1,14.65,14.8,47304,31971
ADANIENT,ADANI ENTERPRISES
LIMITED,10/25/2012,224.4,225.5,218.5,221.8,3305759,925560
ADANIPORTS,ADANI PORT & SEZ LTD,10/25/2012,128,132.9,128,130.7,1479503,921517
ADANIPOWER,ADANI POWER LTD,10/25/2012,48.15,48.85,47.3,47.75,3454956,1349892
ADFFOODS,ADF FOODS LTD,10/25/2012,56,58,55.35,55.5,4096,2962
ADHUNIK,ADHUNIK METALIKS LTD.,10/25/2012,31.2,31.8,30.15,30.8,79340,40001
ADORWELD,ADOR WELDING LIMITED,10/25/2012,142.95,145.8,142.95,144.9,12734,11750
ADSL,ALLIED DIGITAL SERVICES LIMITED,10/25/2012,23.55,23.55,23.05,23.2,23515,14287
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA)
LIMITED,10/25/2012,30.5,30.8,29.1,30.5,1002,702
ADVANTA,ADVANTA INDIA LIMITED,10/25/2012,828.9,836.9,813,814.8,17679,6242
AEGISCHEM,AEGIS LOGISTICS LIMITED,10/25/2012,176.6,176.6,170.5,172,25673,13830
AFL,ACCEL FRONTLINE LIMITED,10/25/2012,35.6,36,35,35.05,5554,1088
AFTEK,AFTEK LIMITED,10/25/2012,8.35,8.5,8.15,8.2,99978,45187
AGCNET,AGC NETWORKS LTD,10/25/2012,430,434.8,415.35,433.05,7261,4222
AGRODUTCH,AGRO DUTCH INDUSTRIES LIMITED,10/25/2012,3.75,3.9,3.7,3.75,1725,1425
AHLEAST,ASIAN HOTELS (EAST) LTD,10/25/2012,227,240,221,228.75,285,272
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,10/25/2012,40.75,43,40.15,42.65,5921,4576
AHLWEST,ASIAN HOTELS (WEST) LTD,10/25/2012,129.3,136.05,129.05,136,20354,20109
AHMEDFORGE,AHMEDNAGAR FORGINGS LTD,10/25/2012,138.5,140.8,134,136.1,15577,7620
AIAENG,AIA ENGINEERING LIMITED,10/25/2012,374,374.65,362.05,363.55,1298,684
AICHAMP,AI CHAMPDANY INDUSTRIES LIMITED,10/25/2012,18.75,18.75,17.1,17.1,1162,1162
AIL,ALSTOM INDIA LTD,10/25/2012,414.45,426,411.1,421.6,20024,13202
AJANTPHARM,AJANTA PHARMA LIMITED,10/25/2012,389.9,416,385,412.35,131281,29931
AJMERA,AJMERA REALTY & INFRA INDIA LTD,10/25/2012,115.55,122,115.55,117.9,3917,3917
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,10/25/2012,13.45,14,13.45,13.95,51466,42375
AKZOINDIA,AKZO NOBEL INDIA LTD,10/25/2012,940,944.95,933,938.6,10626,10454
ALBK,ALLAHABAD BANK,10/25/2012,142.75,143.8,138.65,139.2,3512530,2181953
ALCHEM,ALCHEMIST LTD,10/25/2012,53.05,54.15,52.6,52.9,9542,6672
ALEMBICLTD,ALEMBIC LIMITED,10/25/2012,15.95,15.95,15.5,15.65,53232,45054
ALICON,ALICON CASTALLOY LTD,10/25/2012,78.9,83.5,77,80.45,48188,27663
ALKALI,ALKALI METALS LTD,10/25/2012,27.85,28.95,27.35,27.6,6131,3947
ALKYLAMINE,ALKYL AMINES CHEMICALS LIMITED,10/25/2012,147,153,145,147.1,272,242
ALLCARGO,ALLCARGO GLOBAL LOGISTICS
LIMITED,10/25/2012,130.65,132.9,130.2,130.2,369,304
ALLSEC,ALLSEC TECHNOLOGIES LTD,10/25/2012,30.25,35.9,30.25,31.15,4259,4154
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,10/25/2012,8.8,8.8,8.1,8.8,470,375
ALOKTEXT,ALOK INDUSTRIES LTD,10/25/2012,11.65,11.7,11.3,11.45,12305632,7787771
ALPA,ALPA LABORATORIES LIMITED,10/25/2012,10.2,10.75,10.2,10.45,1964,1956
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,10/25/2012,56.25,56.35,53.55,56.1,4241,4241
ALPINEHOU,ALPINE HOUSING DEVELOPMENT CORPORATION
LTD,10/25/2012,24.15,24.15,21.85,21.85,156,156
ALPSINDUS,ALPS INDUSTRIES LTD.,10/25/2012,1.7,1.9,1.7,1.9,2232,2216
ALSTOMT&D,ALSTOM T&D INDIA LTD,10/25/2012,205,205,201.1,203.55,18219,14059
AMAR,AMAR REMEDIES LTD.,10/25/2012,38.5,40.45,38.5,39.45,124469,70921
AMARAJABAT,AMARA RAJA BATTERIES
LTD,10/25/2012,227.65,228.7,218.4,224.55,244272,159652
AMARJOTHI,AMARJOTHI SPINNING MILLS LTD,10/25/2012,44,44,41.25,41.25,276,251
AMBIKCO,AMBIKA COTTON MILLS LTD,10/25/2012,188,191.95,188,191.9,95,91
AMBUJACEM,AMBUJA CEMENTS LTD,10/25/2012,201.25,207.2,201,206.1,4318344,3039202
AMDIND,AMD INDUSTRIES LIMITED,10/25/2012,16.15,16.25,15.75,15.8,2238,2048
AMRUTANJAN,AMRUTANJAN HEALTH CARE
LTD,10/25/2012,177.9,177.95,165.1,167.15,223910,81911
AMTEKAUTO,AMTEK AUTO LTD.,10/25/2012,75.55,77.8,75.05,77.15,460313,239690
AMTEKINDIA,AMTEK INDIA LIMITED,10/25/2012,96.05,99.75,96.05,98.7,336722,75352
AMTL,ADVANCE METERING TECHNOLOGY LTD,10/25/2012,22.05,22.05,19.2,20.25,826,810
ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,10/25/2012,81.3,83,78.45,79,1237900,514056
ANDHRABANK,ANDHRA BANK,10/25/2012,113.35,113.8,111.25,112.8,822462,392857
ANDHRACEMT,ANDHRA CEMENTS LTD,10/25/2012,9.1,9.35,9,9.25,6500,6500
ANDHRSUGAR,ANDHRA SUGARS LTD,10/25/2012,144.45,146.5,144,145.7,7353,5026
ANGIND,ANG INDUSTRIES LTD,10/25/2012,14.35,14.35,13.4,13.6,1957,1637
ANIKINDS,ANIK INDUSTRIES LTD,10/25/2012,33.9,33.9,33,33.1,33890,16894
ANKURDRUGS,ANKUR DRUGS AND PHARMA LIMITED,10/25/2012,15,15,14,14.05,14044,14044
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE
LIMITED,10/25/2012,33,33.4,31.15,31.4,752271,282721
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION
LIMITED,10/25/2012,53.7,53.7,52,52,7658,5284
ANTGRAPHIC,ANTARCTICA LTD,10/25/2012,0.25,0.35,0.25,0.35,55349,35097
APARINDS,APAR INDUSTRIES LTD.,10/25/2012,184,184,181,182.9,11436,7489
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,10/25/2012,193,198.9,193,197.3,847,822
APLAB,APLAB LTD,10/25/2012,24,24,24,24,90,90
APLAPOLLO,APL APOLLO TUBES LTD,10/25/2012,162.4,162.4,155.2,158.4,190,174
APLLTD,ALEMBIC PHARMA LTD,10/25/2012,70.55,70.95,69.5,70.1,93553,59651
APOLLOHOSP,APOLLO HOSPITALS ENTER.
L,10/25/2012,751.05,814,751.05,780.55,743464,573729
APOLLOTYRE,APOLLO TYRES LTD,10/25/2012,87.2,87.5,85.7,85.95,4082630,1766034
APPAPER,AP PAPER MILLS LTD,10/25/2012,318.2,326.8,312.8,314.3,127021,26260
APTECHT,APTECH LIMITED,10/25/2012,69.6,70.6,67.7,67.9,266093,139624
AQUA,AQUA LOGISTICS LTD,10/25/2012,9.35,10.2,9.2,9.8,26214,8258
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,10/25/2012,9.4,9.5,9.15,9.35,1512,1511
ARCHIES,ARCHIES LTD,10/25/2012,28,28.5,27.6,27.7,86933,53816
ARIES,ARIES AGRO LIMITED,10/25/2012,68.95,68.95,65.05,65.35,15090,9044
ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,10/25/2012,54,54,54,54,692,692
AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,10/25/2012,38,38,36,36.05,1275,1205
ARROWTEX,ARROW TEXTILES LTD,10/25/2012,6.85,6.85,6.6,6.8,296,296
ARSHIYA,ARSHIYA INTERNATIONAL LTD,10/25/2012,135,136,133.35,135,31840,21080
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS
LIMITED,10/25/2012,48.5,48.5,45.5,46.85,93996,93996
ARVIND,ARVIND LTD,10/25/2012,78,82.8,76.8,81.55,2937831,994066
ARVINDREM,ARVIND REMEDIES LTD,10/25/2012,33.75,34.2,33.35,33.55,48411,30818
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,10/25/2012,67.95,68.8,66.25,67.9,14530,11760
ASAHISONG,ASAHI SONGWON COLOR LTD,10/25/2012,95.35,97.95,93.5,94.15,4239,3449
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES
LIMITED,10/25/2012,44.7,46,44,45.4,3010,2668
ASHAPURMIN,ASHAPURA MINECHEM LTD,10/25/2012,36.75,37.7,35.75,36.55,66627,66627
ASHCONIUL,ASHCO NIULAB IND LTD,10/25/2012,1.15,1.25,1.15,1.15,442,442
ASHIANA,ASHIANA HOUSING LTD,10/25/2012,176.95,178.2,174.1,176.5,794,647
ASHIMASYN,ASHIMA LIMITED,10/25/2012,5.6,5.8,5.35,5.7,9398,9398
ASHOKA,ASHOKA BUILDCON LTD,10/25/2012,220.05,227,220.05,225.25,14509,9335
ASHOKLEY,ASHOK LEYLAND LTD,10/25/2012,23.35,23.5,23.05,23.2,4114820,2000379
ASIANHOTNR,ASIAN HOTELS LTD,10/25/2012,193.7,194.05,193.1,193.25,91,79
ASIANPAINT,ASIAN PAINTS LIMITED,10/25/2012,3910,3920,3871.35,3896.15,131313,72942
ASIANTILES,ASIAN GRANITO INDIA LIMITED,10/25/2012,41.1,49,41.05,47.8,6487,5807
ASIL,AMIT SPINNING INDUSTRIES LIMITED,10/25/2012,1.3,1.3,1.3,1.3,1200,1200
ASSAMCO,ASSAM COMPANY LIMITED,10/25/2012,6.2,6.35,6.15,6.15,49928,40549
ASTEC,ASTEC LIFESCIENCES LTD,10/25/2012,33.25,34.8,33.25,33.85,2490,2490
ASTRAL,ASTRAL POLY TECHNIK LIMITED,10/25/2012,343.75,351.3,336.05,342.1,9970,6993
ASTRAMICRO,ASTRA MICROWAVE LTD,10/25/2012,43.4,44.45,42.9,43.15,52281,38510
ASTRAZEN,ASTRAZENECA PHARMA INDIA
LIMITED,10/25/2012,1616.05,1637.1,1605,1616.95,5848,3116
ATFL,AGRO TECH FOODS LIMITED,10/25/2012,429,440.95,425.9,430.95,5539,3565
ATLANTA,ATLANTA LIMITED,10/25/2012,38.55,39.5,38.5,38.9,95658,36973
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,10/25/2012,425.6,428.8,416,419.2,30816,8375
ATNINTER,ATN INTERNATIONAL LIMITED,10/25/2012,0.6,0.6,0.6,0.6,600,600
ATUL,ATUL LTD,10/25/2012,428.75,433.8,413,416.8,75449,23420
AURIONPRO,AURIONPRO SOLUTIONS LIMITED,10/25/2012,120,120,117.5,117.5,23,23
AUROPHARMA,AUROBINDO PHARMA LTD,10/25/2012,160,164.5,159.15,163.25,1743105,543686
AUSTRAL,AUSTRAL COKE & PROJECTS LTD,10/25/2012,1.2,1.2,1.15,1.15,69552,69552
AUTOAXLES,AUTOMATIVE AXLES LTD,10/25/2012,399,402.75,391.4,393.25,9090,8753
AUTOIND,AUTOLINE INDUSTRIES
LIMITED,10/25/2012,181.2,188.25,180.65,183.9,78749,26102
AUTOLITIND,AUTOLITE (INDIA) LTD,10/25/2012,17.55,17.55,17.55,17.55,50,50
AVANTI,AVANTI FEEDS LTD,10/25/2012,161.45,161.45,153.75,156,3369,2292
AVTNPL,AVT NATURAL PRODUCTS LIMITED,10/25/2012,39.5,39.7,38,38.05,28512,24541
AXIS-IT&T,AXIS-IT&T LIMITED,10/25/2012,79.5,83,79.5,80.4,8688,5753
AXISBANK,AXIS BANK LTD,10/25/2012,1219.9,1243,1218,1238.05,1857686,780745
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,10/25/2012,3019,3019,3001,3005.2,1361,769
BAGFILMS,B.A.G. FILMS LIMITED,10/25/2012,4.3,4.3,4.1,4.1,47766,38303
BAJAJ-AUTO,BAJAJ AUTO LTD,10/25/2012,1765,1789,1752.15,1759.1,361647,267373
BAJAJCORP,BAJAJ CORP LTD,10/25/2012,190.6,194.6,188,188.9,20360,10691
BAJAJELEC,BAJAJ ELECTRICALS
LIMITED,10/25/2012,224.05,225.8,211.8,214.7,420705,273494
BAJAJFINSV,BAJAJ FINSERVE LTD,10/25/2012,889.1,926.4,886.9,920.65,327486,171268
BAJAJHIND,BAJAJ HINDUSTAN LTD,10/25/2012,30.1,30.7,30.1,30.5,675233,335231
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT
LTD,10/25/2012,843.45,863.9,835.25,861.2,172469,152348
BAJFINANCE,BAJAJ FINANCE LTD,10/25/2012,1299,1336.95,1298.05,1329.7,78482,71223
BALAJITELE,BALAJI TELEFILMS LIMITED.,10/25/2012,52.95,54.7,52.95,53.55,158787,62040
BALAMINES,BALAJI AMINES LIMITED,10/25/2012,63.8,66.85,62.75,65.45,103403,55638
BALKRISIND,BALKRISHNA INDUSTRIES
LIMITED,10/25/2012,262.2,276.5,262.2,272.3,10074,7331
BALLARPUR,BALLARPUR INDUSTRIES LTD,10/25/2012,23.4,23.4,22.7,23.05,497717,242589
BALMLAWRIE,BALMER LAWRIE & CO LTD,10/25/2012,660,660,645,648.15,3166,2211
BALPHARMA,BAL PHARMA LIMITED,10/25/2012,21.5,22.6,21.5,22.6,3228,2814
BALRAMCHIN,BALRAMPUR CHINI MILLS LTD,10/25/2012,67.95,68.5,66.6,67.3,698973,481704
BANARISUG,BANNARI AMMAN SUGARS LTD,10/25/2012,900.1,915,900,903.35,673,447
BANCOINDIA,BANCO PRODUCTS (INDIA) LIMITED,10/25/2012,64.7,65.5,64,64.9,4013,3461
BANG,BANG OVERSEAS LTD,10/25/2012,20,20.7,19.5,20.05,11341,7468
BANKBARODA,BANK OF BARODA,10/25/2012,783.9,789.9,765,769.25,599570,363439
BANKBEES,BENCHMARK BANKBEES,10/25/2012,1168,1188.4,1155.5,1177.64,2082,1773
BANKINDIA,BANK OF INDIA,10/25/2012,299.05,302,295.45,297.45,1196450,753700
BANSWRAS,BANSWARA SYNTEX LIMITED,10/25/2012,67,72,67,68.3,4764,1850
BARTRONICS,BARTRONICS INDIA LIMITED,10/25/2012,23.8,23.95,23.05,23.35,35820,18561
BASF,BASF INDIA LTD,10/25/2012,676,681.45,658.3,664.7,30970,19197
BASML,BANNARI AM SPIN MILL LTD.,10/25/2012,84.6,84.6,84.6,84.6,100,100
BATAINDIA,BATA INDIA LTD,10/25/2012,914.1,917.3,892.95,908.7,336640,136471
BAYERCROP,BAYER CROPSCIENCE LTD,10/25/2012,1115,1145,1085,1108.1,16597,6106
BBL,BHARAT BIJLEE LTD,10/25/2012,590,594.95,578.05,583.55,3214,1563
BBTC,BOMBAY BURMAH TRADING CORP. LTD,10/25/2012,568.95,573,556,558.05,2609,1060
BECREL,BEST & CROMPTON ENGG LTD,10/25/2012,5.75,6,5.75,5.9,1595,1595
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,10/25/2012,12,12.1,11.75,12,15783,12861
BEL,BHARAT ELECTRONICS LTD,10/25/2012,1280.6,1299,1280.6,1293.75,8295,6204
BEML,BHARAT EARTH MOVERS LTD,10/25/2012,311.9,313,307.3,310.05,54186,20203
BEPL,BHANSALI ENG. POLYMERS LT,10/25/2012,16.25,16.9,16.15,16.35,55545,55256
BERGEPAINT,BERGER PAINTS (I) LTD,10/25/2012,139.9,141.5,139.15,140.25,62109,26356
BFINVEST,BF INVESTMENT LTD,10/25/2012,43.9,44,41.5,42.1,27199,19594
BFUTILITIE,BF UTILITIES LIMITED,10/25/2012,388.95,390.5,383.05,386.75,118596,29243
BGLOBAL,BHARATIYA GLOBAL INFO LTD,10/25/2012,7,7.3,6.75,6.75,7069,7039
BGRENERGY,BGR ENERGY SYSTEMS
LIMITED,10/25/2012,272.4,272.6,268.1,270.35,117024,38225
BHAGWATIHO,BHAGWATI BANQUETS AND HOTELS LIMITED,10/25/2012,74,75.8,73,74.4,1058,946
BHAGYNAGAR,BHAGYANAGAR INDIA LIMITED,10/25/2012,14.4,14.5,14.4,14.5,24604,23479
BHARATFORG,BHARAT FORGE CO LTD,10/25/2012,298.85,301.4,293,297.35,636117,431674
BHARATGEAR,BHARAT GEARS LTD,10/25/2012,67,68.9,62.7,65.95,2680,1551
BHARATRAS,BHARAT RASAYAN LTD,10/25/2012,159.9,159.9,151,155,196,185
BHARTIARTL,BHARTI AIRTEL LTD,10/25/2012,271.5,273.65,268.5,269.65,3321429,2439417
BHARTISHIP,BHARATI SHIPYARD LTD.,10/25/2012,74.85,74.9,72.45,72.9,60510,29890
BHEL,BHEL,10/25/2012,238.1,242,238.1,240.55,3523592,1973932
BHUSANSTL,BHUSHAN STEELS & STRIPS
LTD,10/25/2012,494.3,498.8,491.5,496.8,135284,41633
BIL,BHARTIYA INTERNATIONAL LIMITED,10/25/2012,101.5,106.8,101,105.5,228903,123977
BILENERGY,BIL ENERGY SYSTEMS LTD,10/25/2012,63,63.1,59,63.1,3992,2566
BILPOWER,BILPOWER LIMITED,10/25/2012,22.5,22.5,21,22,205931,132887
BIMETAL,BIMETAL BEARINGS LTD,10/25/2012,268.6,268.6,262.3,264.4,360,209
BINANIIND,BINANI INDUSTRIES LIMITED,10/25/2012,128.05,130.7,128,128.8,13838,5456
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,10/25/2012,32,32,31.3,31.45,40856,29546
BIOCON,BIOCON LIMITED.,10/25/2012,264.9,264.9,260,260.85,309026,145893
BIRLACORPN,BIRLA CORPORATION LTD,10/25/2012,284.9,284.9,270,274.6,10039,4126
BIRLACOT,BIRLA COTSYN (INDIA) LTD,10/25/2012,0.25,0.25,0.2,0.2,321413,321413
BIRLAERIC,BIRLA ERICSON LTD,10/25/2012,9.8,9.9,9.4,9.75,7228,3133
BIRLAMONEY,ADITYA BIRLA MONEY LTD,10/25/2012,18.05,18.85,17.15,18.65,20448,20448
BIRLAPOWER,BIRLA POWER SOLUTIONS LIMITED,10/25/2012,0.4,0.45,0.35,0.4,525042,525042
BLBLIMITED,BLB LIMITED,10/25/2012,3.3,3.35,3.3,3.3,4687,4211
BLISSGVS,BLISS GVS PHARMA LTD,10/25/2012,40.5,41,40.2,40.25,8240,6380
BLKASHYAP,B.L.KASHYAP & SON LTD,10/25/2012,10.65,10.75,9.9,10.15,86122,56637
BLUECHIP,BLUE CHIP INDIA LTD,10/25/2012,0.7,0.75,0.7,0.75,11943,5600
BLUEDART,BLUE DART EXPRESS LTD,10/25/2012,1759.95,1759.95,1740,1741.5,369,322
BLUESTARCO,BLUE STAR LIMITED,10/25/2012,204,204.75,196.2,203.75,38094,25030
BLUESTINFO,BLUE STAR INFOTECH,10/25/2012,64,64.5,62.55,63.05,442,325
BOC,BOC INDIA LIMITED,10/25/2012,438,438,420.1,421.75,10216,8192
BOMDYEING,BOMBAY DYEING & MFG. CO
L,10/25/2012,548.6,549.8,534.1,541.95,146078,33256
BOSCHLTD,BOSCH LTD,10/25/2012,8919.95,8939,8892,8926.4,3254,3097
BPCL,BHARAT PETROLEUM CORP LT,10/25/2012,351.8,352,346.6,350.5,779002,418795
BPL,BPL LIMITED,10/25/2012,19.15,20.15,19.1,19.2,81735,17370
BRANDHOUSE,BRANDHOUSE RETAILS LTD,10/25/2012,14.4,14.45,14.05,14.15,25396,12334
BRFL,BOMBAY RAYON FASHIONS LTD,10/25/2012,258,270.8,258,262.55,654,306
BRIGADE,BRIGADE ENTERPRISES LIMITED,10/25/2012,72.5,74.9,69.85,70.75,444311,105359
BRITANNIA,BRITANNIA INDUSTRIES LTD,10/25/2012,486.85,495,482,490.9,46354,33899
BROADCAST,BROADCAST INITIATIVES LIMITED,10/25/2012,7.6,7.8,7.55,7.65,1680,1180
BROOKS,BROOKS LAB LTD,10/25/2012,18.05,18.45,18,18.15,40560,29767
BSELINFRA,BSEL INFRASTRUCTURE REALTY
LIMITED,10/25/2012,3.5,3.5,3.3,3.35,29946,25001
BSL,BSL LTD,10/25/2012,14.25,15,14.05,14.3,5382,4120
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF -
GROWTH,10/25/2012,3040,3079.8,3040,3074,140,119
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,10/25/2012,52.5,52.6,52.5,52.6,693,493
BSTRANSCOM,BS TRANSCOMM LTD,10/25/2012,206.3,208.95,197.9,205.6,91872,7203
BURNPUR,BURNPUR CEMENT LIMITED,10/25/2012,10.95,11.5,10.95,11.1,143454,82403
BVCL,BARAK VALLEY CEMENTS LIMITED,10/25/2012,10.5,10.5,9.85,9.85,6777,6777
CADILAHC,CADILA HEALTHCARE LIMITED,10/25/2012,852,882,852,875.9,176117,154842
CAIRN,CAIRN INDIA LIMITED,10/25/2012,339.95,341.35,333.1,334.7,10404713,8154730
CALSOFT,CALIFORNIA SOFTWARE CO LT,10/25/2012,13.45,13.45,13.45,13.45,250,250
CANBK,CANARA BANK,10/25/2012,443.1,446,432.1,441.5,526209,185864
CANDC,C & C CONSTRUCTIONS LIMITED,10/25/2012,66.3,68,62.1,63.3,15384,6545
CANFINHOME,CAN FIN HOMES LTD,10/25/2012,128.75,131.25,127.2,127.7,91273,34488
CANTABIL,CANTABIL RETAIL LTD,10/25/2012,18.45,19.25,18.4,18.95,7557,6262
CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,10/25/2012,154,157.7,154,156.75,4128,3550
CAREERP,CAREER POINT LTD,10/25/2012,168,171.8,163.3,166.65,45790,12243
CASTROL,CASTROL INDIA LIMITED,10/25/2012,321.05,326,316,318.15,703965,530602
CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM
LIMITED,10/25/2012,13.75,14.1,13.7,13.7,12608,10823
CCL,CCL PRODUCTS (I) LTD,10/25/2012,302,305.5,295,298.95,5920,3689
CEATLTD,CEAT LTD,10/25/2012,118.85,123.45,118.85,122.75,164701,61891
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO
LTD,10/25/2012,102.9,102.9,100,100.05,101140,37329
CELEBRITY,CELEBRITY FASHIONS LTD,10/25/2012,4.65,5.15,4.5,4.5,6053,4785
CELESTIAL,CELESTIAL LABS LIMITED,10/25/2012,15.2,15.2,14.7,14.75,2732,2316
CENTENKA,CENTURY ENKA LTD,10/25/2012,136,140.1,136,138.6,48377,25243
CENTEXT,CENTURY EXTRUSIONS LTD,10/25/2012,2.05,2.15,2,2.1,13327,9816
CENTRALBK,CENTRAL BANK OF INDIA,10/25/2012,72.65,72.7,70.5,70.85,1718838,1042712
CENTUM,SOLECTRON CENTUM ELECTRONICS LIMITED,10/25/2012,67.45,71,67.4,67.95,1691,365
CENTURYPLY,CENTURY PLYBOARDS (INDIA)
LIMITED,10/25/2012,59.6,60.75,58.4,60.05,3903,2193
CENTURYTEX,CENTURY TEXTILES LTD,10/25/2012,395.05,402.3,392.4,394.25,797542,316856
CERA,CERA SANITARYWARE LIMITED,10/25/2012,381,406.5,349.7,388.5,83285,25943
CESC,CESC LTD,10/25/2012,339.85,345.35,327.3,330.45,868556,676430
CHAMBLFERT,CHAMBAL FERTILIZERS LTD,10/25/2012,67.7,67.95,65.9,66.15,2993162,1865040
CHEMFALKAL,CHEMFAB ALKALIS LIMITED,10/25/2012,63.5,64.8,62.55,62.75,5635,5048
CHENNPETRO,CHENNAI PETROLEUM CORPORATION
LIMITED,10/25/2012,130.3,131.6,129.25,129.95,25459,23829
CHESLINTEX,CHESLIND TEXTILES LTD,10/25/2012,8.35,8.9,8.3,8.3,8225,7606
CHETTINAD,CHETTINAD CEMENT CORPORATION
LTD,10/25/2012,824.95,824.95,806,810,3813,1961
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY
LTD,10/25/2012,230.1,235,228.1,234.5,13151,10221
CHROMATIC,CHROMATIC INDIA LTD,10/25/2012,90.15,91.9,90.1,91.1,97544,48829
CILNOVA,CIL NOVA PETROCHEMICALS LTD,10/25/2012,18,18,18,18,500,500
CIMMCO,CIMMCO BIRLA LTD,10/25/2012,52,53.75,52,53.75,7,1
CINEMAXIN,CINEMAX INDIA LIMITED,10/25/2012,70.6,70.6,70.6,70.6,77897,77897
CINEPRO,CINEMAX INDIA LTD,10/25/2012,12.7,14.25,12.5,13.4,77653,31597
CINEVISTA,CINEVISTAAS LTD,10/25/2012,4.85,4.85,4.85,4.85,1750,1750
CIPLA,CIPLA LTD,10/25/2012,364.1,366.95,360.3,361.95,1741399,1327986
CLASSIC,CLASSIC DIAMONDS (INDIA) LIMITED,10/25/2012,4.3,4.4,4.3,4.4,650,650
CLNINDIA,CLARIANT CHEMICALS (INDIA,10/25/2012,698.9,698.9,660.1,664.9,5198,4037
CLUTCHAUTO,CLUTCH AUTO LIMITED,10/25/2012,23,23,22.55,22.7,12561,8181
CMAHENDRA,C.MAHENDRA EXPORTS LTD,10/25/2012,104,104,98.35,99.2,41845,24154
CMC,CMC LTD,10/25/2012,1100.05,1111,1092,1098.9,17534,14561
COALINDIA,COAL INDIA LTD,10/25/2012,358,360.7,355.15,356.35,1540244,1091216
COLPAL,COLGATE PALMOLIVE (I) LTD,10/25/2012,1245.05,1246.2,1220,1229.7,101048,76725
COMPUSOFT,COMPUCOM SOFTWARE LTD,10/25/2012,11.8,11.9,11.55,11.75,36500,33496
CONCOR,CONTAINER CORPORATION OF INDIA
LIMITED,10/25/2012,1055,1083.95,1040.5,1059.65,17104,10042
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,10/25/2012,46.4,46.4,46.4,46.4,914,914
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,10/25/2012,24.05,25.4,24,24.4,718,612
COREEDUTEC,CORE EDUCATION & TECHNOLOGIES
LTD,10/25/2012,309,312.85,305.7,311.2,118707,52013
COROENGG,COROMANDEL ENGINEERING COMPANY
LTD,10/25/2012,150.1,150.1,150.1,150.1,54,54
COROMANDEL,COROMANDEL INTERNATIONAL
LTD,10/25/2012,280,282.8,277.3,278.3,87494,68305
CORPBANK,CORPORATION BANK,10/25/2012,415.4,417.95,407,407.85,33866,19598
COSMOFILMS,COSMO FILMS LTD,10/25/2012,89.7,89.7,87.15,88.9,16201,6675
COUNCODOS,COUNTRY CONDO'S LTD,10/25/2012,1.35,1.35,1.35,1.35,799,799
COX&KINGS,COX & KINDS (I) LTD,10/25/2012,140.65,145.45,140.65,143.05,369374,112155
CREATIVEYE,CREATIVE EYE LIMITED,10/25/2012,5.15,5.35,5.15,5.2,1001,1001
CRESTANI,CREST ANIMATION STUDIOS
LIMITED,10/25/2012,24.2,24.8,24.05,24.3,47757,34180
CREWBOS,CREW B.O.S. PRODUCTS LIMITED,10/25/2012,24.35,24.6,23.75,23.85,33843,26912
CRISIL,CRISIL LIMITED,10/25/2012,956.8,961,948.2,949.25,3272,2184
CRMFGETF,CANARA ROBECO MUTUAL FUND - GOLD
ETF,10/25/2012,3083,3083,3083,3083,300,300
CROMPGREAV,CROMPTON GREAVES LTD,10/25/2012,128.6,130.9,126.25,127.85,1872433,797678
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES LIMITED,10/25/2012,7.25,7.35,7,7.3,510,509
CUB,CITY UNION BANK LTD,10/25/2012,58.3,58.4,57.35,57.95,399542,350117
CUBEXTUB,CUBEX TUBINGS LTD,10/25/2012,7.8,7.8,7.8,7.8,51,51
CUMMINSIND,CUMMINS INDIA LTD,10/25/2012,493.85,493.85,486.25,488.9,80472,65925
CURATECH,CURA TECHNOLOGIES LTD,10/25/2012,33.35,33.7,33.35,33.7,2097,2087
CYBERMEDIA,CYBER MEDIA (INDIA) LIMITED,10/25/2012,10.8,10.8,10.8,10.8,799,799
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE
LTD.,10/25/2012,13.8,13.8,13.25,13.35,4338,4301
DAAWAT,L. T. OVERSEAS LIMITED,10/25/2012,64,64.8,63.05,63.45,14287,9455
DABUR,DABUR INDIA LTD,10/25/2012,133,134.8,132.15,132.8,1554483,907416
DALMIABEL,DALMIA BHARAT ENTERPRISES LTD,10/25/2012,162,162,158.05,159.95,2055,2018
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES
LTD,10/25/2012,19.6,19.9,19.6,19.6,7742,7742
DATAMATICS,DATAMATICS TECHNO LTD,10/25/2012,31.45,31.6,31,31.15,3632,3376
DBCORP,D. B. CORP LTD,10/25/2012,212.75,217.5,212,214.5,13939,9741
DBREALTY,D B REALTY LTD,10/25/2012,107,112.45,104.9,105.85,726397,421009
DBSTOCKBRO,DB (INT) STOCK BROKERS,10/25/2012,95.8,96,95.75,95.85,97923,39502
DCB,DEVELOP CREDIT BANK LTD,10/25/2012,44.8,44.8,44.25,44.5,632932,290266
DCHL,DECCAN CHRONICLE HOLDINGS LTD.,10/25/2012,7.25,7.95,7.25,7.95,2936018,1457633
DCM,DCM LTD,10/25/2012,126.5,130,121.25,128.6,40796,20985
DCMSRMCONS,DCM SHRIRAM CONSOLIDATED LTD,10/25/2012,74.1,86.3,74,83.5,1175484,439052
DCW,DCW LTD,10/25/2012,26.6,26.8,25.05,25.25,962746,350304
DECCANCE,DECCAN CEMENTS LTD,10/25/2012,240.5,246.35,240.25,240.25,46,41
DECOLIGHT,DECOLIGHT CERAMICS LIMITED,10/25/2012,7.85,7.85,7.3,7.5,946,946
DEEPAKFERT,DEEPAK FERTILIZERS & PETR,10/25/2012,135,137,133.55,136.3,26582,19649
DEEPAKNTR,DEEPAK NITRITE LTD,10/25/2012,188,198,188,197,1730,1706
DEEPIND,DEEP INDUSTRIES LTD,10/25/2012,43.4,43.4,42.65,42.9,3911,3295
DELTACORP,DELTA CORP LIMITED,10/25/2012,71.4,71.9,70.4,70.95,947290,268646
DEN,DEN NETWORKS LIMITED,10/25/2012,175.8,184.85,175,184,829088,474441
DENABANK,DENA BANK,10/25/2012,109.05,110.2,108.4,109.6,1951938,596848
DENORA,DE NORA INDIA LIMITED,10/25/2012,164.55,169.95,164,167.9,2797,2671
DENSO,DENSO INDIA LTD,10/25/2012,48,48.8,47.1,47.15,600,331
DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,10/25/2012,68,69,67.6,68.65,30717,15570
DHANBANK,THE DHANALAKSHMI BANK LTD,10/25/2012,59.4,59.95,58.05,58.25,229058,125512
DHANUKA,DHANUKA AGRITECH LTD,10/25/2012,124.2,131.3,124.2,127.65,82292,24390
DHANUS,DHANUS TECHNOLOGIES LIMITED,10/25/2012,1.35,1.35,1.3,1.3,24939,15671
DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,10/25/2012,47.8,48.5,46.55,47.5,2178,2017
DHFL,DEWAN HOUSING FIN CORP LTD,10/25/2012,207.9,216.65,201.5,213.55,296586,167588
DIAPOWER,DIAMOND POWER INFRA LTD,10/25/2012,113.75,117.7,113.05,113.45,34163,17850
DICIND,DIC INDIA LIMITED,10/25/2012,248.9,249,245.9,248,590,529
DIGJAM,DIGJAM LTD,10/25/2012,8.2,8.45,8.2,8.4,42869,34583
DISHMAN,DISHMAN PHARMACEUTICALS AND CHEMICALS
LIMITED,10/25/2012,95.75,96.45,93.75,94.3,260189,113911
DISHTV,DISH TV INDIA LIMITED,10/25/2012,73.2,74,71.25,73.65,8255977,2491276
DIVISLAB,DIVI'S LABORATORIES LTD,10/25/2012,1160,1172,1144.85,1150.95,353450,228129
DLF,DLF LIMITED,10/25/2012,206,206.8,201.3,204.65,6119829,1432721
DLINKINDIA,D-LINK (INDIA) LTD,10/25/2012,33.6,33.9,32.35,32.55,23101,15871
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA)
LIMITED,10/25/2012,115,117.95,111,113.8,22423,9149
DONEAR,DONEAR INDUSTRIES LIMITED,10/25/2012,15.5,15.6,15,15.05,1959,1026
DPSCLTD,DPSC LTD,10/25/2012,13,13.5,12.8,13.45,164329,162020
DPTL,DHUNSERI PETROCHEM & TEA LTD,10/25/2012,108.6,112.25,108,110,8062,5302
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,10/25/2012,21.5,21.9,21,21.1,27878,19031
DREDGECORP,DREDGING CORP OF INDIA,10/25/2012,249.1,251.7,241.65,245.8,6361,3780
DRREDDY,DR. REDDY'S
LABORATORIES,10/25/2012,1729,1737.2,1685.25,1694.5,414028,319549
DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,10/25/2012,72.6,74,70.05,71.4,105985,31189
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,10/25/2012,5,5,5,5,140,140
DUNCANSIND,DUNCANS INDUSTRIES LTD,10/25/2012,9.75,9.8,9.25,9.35,32659,22548
DWARKESH,DWARIKESH SUGAR IND LTD,10/25/2012,46.95,50.9,46.55,48,49786,14079
DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,10/25/2012,755,766.95,745.2,755.3,530,451
DYNATECH,DYNACONS TECHNOLOGIES LTD,10/25/2012,1.9,1.9,1.9,1.9,14886,14886
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,10/25/2012,3.4,3.45,3.35,3.35,5060,4309
EASUNREYRL,EASUN REYROLLE LTD,10/25/2012,70,72.8,69.1,70.35,6389,3107
ECEIND,ECE INDUSTRIES LIMITED,10/25/2012,104,107.05,104,104.05,906,695
ECLERX,eCLERX SERVICES LIMITED,10/25/2012,720,724.95,699.1,711.15,19772,13191
EDELWEISS,EDELWEISS CAPITAL LIMITED,10/25/2012,36.5,37.6,35.35,37,165694,108809
EDL,EMPEE DISTILLERIES LIMITED,10/25/2012,83.5,85.6,80.35,84.7,28790,17274
EDSERV,EDSERV SOFTSYSTEMS LTD,10/25/2012,17,17,16.5,16.7,76111,44989
EDUCOMP,EDUCOMP SOLUTIONS LIMITED,10/25/2012,159,159,155.5,157.65,363111,76837
EICHERMOT,EICHER MOTORS LTD,10/25/2012,2358.45,2405,2350,2391.75,33733,28177
EIDPARRY,EID PARRY INDIA LTD,10/25/2012,228.5,229,224.1,227.65,32150,25041
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,10/25/2012,131,131.1,125.2,128,10207,6930
EIHOTEL,EIH LIMITED,10/25/2012,77.85,77.85,76.55,76.75,48034,33002
EIMCOELECO,EIMCO ELECON (INDIA) LTD,10/25/2012,177,179,174.6,174.8,337,278
EKC,EVEREST KANTO CYLINDER LIMITED,10/25/2012,29.75,30.4,29.5,29.55,39190,39190
ELDERPHARM,ELDER PHARMACEUTICALS LTD,10/25/2012,295.9,295.9,288.4,289.9,4264,3771
ELECON,ELECON ENG. CO. LTD,10/25/2012,50.65,52,50.05,50.35,133776,36821
ELECTCAST,ELECTROSTEEL CASTINGS LTD,10/25/2012,23.4,23.75,22.9,23.15,227926,144741
ELECTHERM,ELECTROTHERM (INDIA) LTD.,10/25/2012,46.85,49,46.8,48.15,613,294
ELFORGE,EL FORGE LTD,10/25/2012,6.7,7.2,6.65,7,386,374
ELGIEQUIP,ELGI EQUIPMENTS LTD,10/25/2012,90,90,83.35,86.55,31799,27937
ELGIRUBCO,ELGI RUBBER CO. LTD,10/25/2012,22.15,22.5,22.05,22.45,2275,2275
ELNET,ELNET TECHNOLOGIES LTD,10/25/2012,36.3,36.5,35.2,35.2,1844,1701
EMAMIINFRA,EMAMI INFRASTRUCTURE LIMITED,10/25/2012,24,26.05,22.5,24.5,86031,20704
EMAMILTD,EMAMI LIMITED,10/25/2012,576,586.5,564.95,576.8,161409,88789
EMCO,EMCO LIMITED,10/25/2012,30.5,30.95,30,30.2,510726,318108
EMKAY,EMKAY SHARE & STK BKR LTD,10/25/2012,22,22.85,22,22.6,28917,19724
EMMBI,EMMBI POLYARNS LTD,10/25/2012,13.25,13.25,12.9,12.9,983,730
EMPEESUG,EMPEE SUGAR AND CHEM LTD,10/25/2012,10,10.1,9.7,9.7,6385,3528
ENERGYDEV,ENERGY DEVELOPMENT COMPANY
LIMITED,10/25/2012,25,26.4,25,25.05,43060,36407
ENGINERSIN,ENGINEERS INDIA LTD,10/25/2012,238.85,239.9,237.4,238.85,31567,20304
ENIL,ENTERTAIN NET. IND. LTD.,10/25/2012,226.1,235,226.1,233.1,10495,9542
ENTEGRA,ENTEGRA LIMITED,10/25/2012,8.8,8.8,8.55,8.55,1075,1075
EON,EON ELECTRIC LTD,10/25/2012,35.1,38.35,35.1,37.9,2171,2171
ERAINFRA,ERA INFRA ENGINEERING LTD,10/25/2012,139,139.6,138.4,139.15,389147,239012
EROSMEDIA,EROS INTERNATIONAL MEDIA
LTD,10/25/2012,169.5,169.5,164.95,165.4,170233,84494
ESABINDIA,ESAB INDIA LTD,10/25/2012,463.9,463.9,456.15,457.55,450,263
ESCORTS,ESCORTS INDIA LTD,10/25/2012,67.2,67.85,66.25,66.95,370968,196760
ESL,ELECTROSTEEL STEELS LIMITED,10/25/2012,8.25,8.3,8,8.05,1431729,511252
ESSAROIL,ESSAR OIL LTD,10/25/2012,63.95,66.15,63.3,63.65,2801953,700649
ESSARPORTS,ESSAR SHIPPING PORTS & LOGISTICS
LTD,10/25/2012,102.55,106.25,102.55,104.15,120241,56287
ESSARSHPNG,ESSAR SHIPPING LTD,10/25/2012,30.1,31.1,29.4,29.6,71135,34990
ESSDEE,ESS DEE ALUMINIUM LIMITED,10/25/2012,280,287.9,280,285.2,191441,161881
ESSELPACK,ESSEL PROPACK LTD,10/25/2012,42.9,42.9,38.75,39.1,763925,264634
ESTER,ESTER INDUSTRIES LTD,10/25/2012,17.5,18,17.5,17.7,4077,2660
EUROCERA,EURO CERAMICS LIMITED,10/25/2012,8.85,9.1,8.6,9.1,18,16
EUROMULTI,EURO MULTIVISION LTD,10/25/2012,4.2,4.35,4.2,4.2,1432,1115
EUROTEXIND,EUROTEX INDUSTRIES LTD,10/25/2012,16.35,16.5,16.35,16.5,4,4
EVEREADY,EVEREADY INDS. IND. LTD.,10/25/2012,24,24.45,23.3,23.45,750104,417151
EVERESTIND,EVEREST INDUSTRIES LTD,10/25/2012,226.05,235.65,226.05,233.4,66837,49423
EVERONN,EVERONN SYSTEMS INDIA LIMITED,10/25/2012,156.9,158,152.4,153.4,211947,57650
EXCELCROP,EXCEL CROP CARE LTD,10/25/2012,186.05,191.6,184,185.05,40531,21090
EXCELINDUS,EXCEL INDUSTRIES LIMITED,10/25/2012,83.4,86.1,82.4,82.6,2144,2018
EXCELINFO,EXCEL INFOWAYS LTD,10/25/2012,27.05,29.4,27.05,28.95,13962,13962
EXIDEIND,EXIDE INDUSTRIES LTD,10/25/2012,139.85,141.95,139.15,140,2381692,1246419
FACT,FACT LTD,10/25/2012,28.15,28.75,28.1,28.45,12683,8715
FAGBEARING,FAG BEARINGS INDIA
LIMITED,10/25/2012,1815.05,1839.95,1796.05,1804.1,4262,3908
FAME,FAME INDIA LTD,10/25/2012,43.45,43.45,43.45,43.45,1,1
FARMAXIND,FARMAX INDIA LTD,10/25/2012,0.75,0.8,0.7,0.7,632813,403815
FCH,FUTURE CAPITAL HOLDINGS LTD,10/25/2012,152,157,151.05,154.65,21805,8536
FCSSOFT,FCS SOFTWARE SOLN. LTD.,10/25/2012,0.35,0.4,0.35,0.35,123073,121976
FDC,FDC LIMITED,10/25/2012,86.55,87.35,85,85.85,41197,27325
FEDDERLOYD,FEDDERS LLOYD CORPORATION LTD,10/25/2012,54.5,56.5,54.1,55.7,33845,17180
FEDERALBNK,FEDERAL BANK LTD,10/25/2012,488.1,493,487.6,491.15,358217,240222
FIEMIND,FIEM INDUSTRIES LIMITED,10/25/2012,175,182.1,175,176.9,2609,427
FILATEX,FILATEX INDIA LTD,10/25/2012,36,36,36,36,100,100
FINANTECH,FINANCIAL TECHNOLOGIES (INDIA)
LIMITED,10/25/2012,1010,1032,996,1016.65,343076,128342
FINCABLES,FINOLEX CABLES LTD,10/25/2012,45.8,46.25,44.9,45.15,123430,58085
FINPIPE,FINOLEX INDUSTRIES LTD,10/25/2012,64.75,66.7,64.75,65.4,78378,29776
FIRSTLEASE,FIRST LEASING COMPANY OF,10/25/2012,55.05,56.4,55.05,55.6,5196,4207
FKONCO,FRESENIUS KABI ONCOLOGY LTD,10/25/2012,82.25,83.4,80.1,80.9,117728,32062
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,10/25/2012,190,193.85,188,189.9,16487,586
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,10/25/2012,199.8,202.8,196.9,197.65,2288,1787
FMNL,FUTURE MARKET NETWORKS LTD,10/25/2012,34.5,35,31.6,32,15905,10889
FORTIS,FORTIS HEALTHCARE LIMITED,10/25/2012,102.55,104.5,102.55,103.85,105559,52999
FOSECOIND,FOSECO INDIA LTD,10/25/2012,611,625,610,612.5,2363,1548
FOURSOFT,FOUR SOFT LIMITED,10/25/2012,8.55,8.55,8.35,8.5,1784,1784
FSL,FIRSTSOURCE SOLUTIONS LIMITED,10/25/2012,13.75,14.4,13.3,14.25,15698858,6142680
FUTUREVENT,FUTURE VENTURES IND LTD,10/25/2012,9.5,9.5,9.25,9.35,210489,163806
GABRIEL,GABRIEL INDIA LTD,10/25/2012,26.1,26.7,26,26.1,23237,15559
GAEL,GUJARAT AMBUJA EXPORTS LT,10/25/2012,23.05,23.3,22.6,22.8,20494,17955
GAIL,GAIL (INDIA) LTD,10/25/2012,355.25,363,354.55,361.2,1043705,707291
GAL,GYSCOAL ALLOYS LTD,10/25/2012,14.6,14.6,14.35,14.6,60057,36958
GALLANTT,GALLANTT METAL LIMITED,10/25/2012,28.75,29.95,28.5,29.4,239352,128800
GALLISPAT,GALLANTT ISPAT LTD,10/25/2012,63,66.25,59,65.05,8311,6936
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS
LTD,10/25/2012,14.05,14.2,13.9,13.95,55122,45976
GAMMONIND,GAMMON INDIA LTD,10/25/2012,43,43,41.45,42.05,97179,61434
GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,10/25/2012,138.1,138.1,138.1,138.1,200,200
GANESHHOUC,GANESH HOUSING CORPORATION
LIMITED,10/25/2012,90,90,84.2,85.05,50763,25289
GANGOTRI,GANGOTRI TEXTILES LIMITED,10/25/2012,2.75,2.75,2.75,2.75,325,325
GARDENSILK,GARDEN SILK MILLS LTD,10/25/2012,59,59.9,58,58.55,5123,3890
GARWALLROP,GARWARE � WALL ROPES LIMITED,10/25/2012,53.85,53.85,52.65,52.9,833,661
GATI,GATI LIMITED,10/25/2012,35,36.4,34.85,35.05,320128,155024
GAYAPROJ,GAYATRI PROJECTS LTD,10/25/2012,125.5,126.6,119.25,120.9,54038,14613
GDL,GATEWAY DISTRIPARKS LTD.,10/25/2012,139.85,142.4,138.3,141.9,403384,351959
GEECEE,GEECEE VENTURES LTD,10/25/2012,43,43.7,42.6,43.1,270,267
GEINDSYS,GEI INDUSTRIAL SYSTEMS LTD,10/25/2012,73,76,72.25,73.55,1934,1378
GEMINI,GEMINI COMMUNICATION LIMITED,10/25/2012,8.05,8.2,8,8.1,9054,6259
GENESYS,GENESYS INTERNATIONAL CORPORATION
LIMITED,10/25/2012,180.5,183.8,179.25,180.85,48467,7025
GENUSPOWER,GENUS POWER INFRASTRUCTURES
LIMITED,10/25/2012,9.6,9.6,9.05,9.1,56376,44777
GEODESIC,GEODESIC LIMITED,10/25/2012,41.3,41.35,40.55,40.9,123586,85918
GEOJITBNPP,GEOJIT BNP PARIBAS FINANCIAL SERVICES
LTD,10/25/2012,22.75,23.4,22.75,23.1,81154,61173
GEOMETRIC,GEOMETRIC SOFT SOL CO LTD,10/25/2012,120,121.7,115.55,116.2,768282,280574
GESHIP,THE GREAT EASTERN SHIPPING CO.
LIMITED,10/25/2012,255.7,257.5,253.5,256.9,33063,29183
GHCL,GHCL LIMITED,10/25/2012,42.85,43.25,42.05,42.3,190555,80829
GICHSGFIN,GIC HOUSING FINANCE LTD,10/25/2012,114,119.35,114,118.55,1147610,562273
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY
LTD,10/25/2012,66.8,66.8,63.9,64.7,501,493
GILLETTE,GILLETTE INDIA LTD,10/25/2012,2244.85,2265,2212.95,2218.75,5570,2935
GINNIFILA,GINNI FILAMENTS LTD,10/25/2012,6.4,7,6.4,6.5,8262,7201
GIPCL,GUJ IND POW CO. LTD,10/25/2012,68.55,69,67.9,68.15,3532,2203
GISOLUTION,GI ENGINEERING SOLUTIONS LTD,10/25/2012,7.6,7.95,7.6,7.95,409,409
GITANJALI,GITANJALI GEMS LIMITED,10/25/2012,394.9,404.8,392.2,403.1,871837,305279
GKB,GKB OPHTHALMICS LIMITED,10/25/2012,37,38.75,33.75,38.65,253,243
GLAXO,GLAXOSMITHKLINE PHARMA LT,10/25/2012,1997.65,2007.7,1990,2003.8,49243,48340
GLENMARK,GLENMARK PHARMACEUTICALS,10/25/2012,399.8,404.5,396,402.5,94818,57241
GLFL,GUJARAT LEASE FINANCING LTD,10/25/2012,2.6,2.65,2.55,2.6,4900,4800
GLOBALVECT,GLOBAL VEC HELICORP LTD,10/25/2012,8.85,9.95,8.5,9.1,1935,1796
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,10/25/2012,73.7,73.7,71.65,71.95,5731,4841
GLOBUSSPR,GLOBUS SPIRITS LTD,10/25/2012,122.85,123.5,118.2,122.65,42929,24932
GLODYNE,GLODYNE TECHNOSERVE LIMITED,10/25/2012,54.55,57,54.55,54.55,163330,119538
GLORY,GLORY POLYFILMS LIMITED,10/25/2012,2.65,2.7,2.6,2.65,15339,15089
GMBREW,G M BREWERIES LTD,10/25/2012,76.5,81.4,76.5,78.5,20265,10946
GMDCLTD,GUJARAT MINERAL DEV CORP,10/25/2012,213.95,218.5,213.6,217.6,150296,72365
GMRINFRA,GMR INFRASTRUCTURE
LIMITE,10/25/2012,21.2,21.35,20.4,20.95,11900805,4932803
GNFC,GUJARAT NARMADA FERT. CO,10/25/2012,83.5,83.5,81.5,81.85,14130,11411
GOACARBON,GOA CARBON LIMITED,10/25/2012,90,90,86,86.35,13415,7611
GODFRYPHLP,GODFREY PHILLIPS INDIA LTD,10/25/2012,3479,3499.5,3355.6,3400.35,223,107
GODREJCP,GODREJ CONSUMER PRODUCTS,10/25/2012,705.4,745,697,730.8,267941,176910
GODREJIND,GODREJ INDUSTRIES LTD.,10/25/2012,310.7,311.3,306.1,309.15,364110,132824
GODREJPROP,GODREJ PROPERTIES LTD,10/25/2012,599,600,590,597.15,8670,3278
GOENKA,GOENKA DIAMOND AND JEWELS
LTD,10/25/2012,28.65,29.45,28.05,28.8,1616221,769394
GOKEX,GOKALDAS EXPORTS LTD.,10/25/2012,63.85,63.85,60.6,61.85,163,137
GOKUL,GOKUL REFOILS AND SOLVENT LTD,10/25/2012,49.55,49.55,46.1,46.3,5734,4586
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED
SCHEME,10/25/2012,2939.95,2939.95,2927.3,2935.15,45148,30413
GOLDENTOBC,GOLDEN TOBACCO LTD,10/25/2012,34.25,34.85,33.7,33.8,1201,798
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,10/25/2012,29.3,29.55,28.6,28.85,954,854
GOLDINFRA,GOLDSTONE INFRATECH LTD,10/25/2012,15.6,15.95,15.05,15.15,2525,2215
GOLDSHARE,UTI GOLD EXCHANGE TRADED
FUND,10/25/2012,2961.85,2962.8,2945,2946.7,5241,3707
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,10/25/2012,5.9,6.1,5.9,5.9,2855,2855
GPIL,GODAWARI POWER AND ISPAT LIMITED,10/25/2012,117,120.25,117,118.05,7693,5307
GPPL,GUJARAT PIPAVAV PORT LTD,10/25/2012,50.45,50.9,49.8,50.1,543990,505715
GRANULES,GRANULES INDIA LIMITED,10/25/2012,194.7,195.45,189.3,190.3,92275,32484
GRAPHITE,GRAPHITE INDIA LTD,10/25/2012,85.8,85.8,83.35,84.7,17920,14713
GRASIM,GRASIM INDUSTRIES LTD,10/25/2012,3388,3452,3378,3422.05,111171,66896
GRAVITA,GRAVITA INDIA LTD,10/25/2012,169.95,172,166.15,167.5,80156,54888
GREAVESCOT,GREAVES COTTON LTD.,10/25/2012,80,80.3,77.8,78.85,87024,68957
GREENFIRE,NORTHGATE TECHNOLOGIES LTD,10/25/2012,3.05,3.05,2.85,2.95,391034,391034
GREENPLY,GREENPLY INDUSTRIES LTD,10/25/2012,274,277,269.5,270.55,2956,1679
GREENPOWER,ORIENT GREEN POWER COMPANY
LIMITED,10/25/2012,10.95,11.05,10.65,10.8,128307,73534
GRINDWELL,GRINDWELL NORTON LIMITED,10/25/2012,266,266,258.05,259.95,2203,1488
GRUH,GRUH FINANCE LIMITED,10/25/2012,186,186.7,183.15,184.15,68745,45145
GSFC,GUJ STATE FERT & CHEM LTD,10/25/2012,74.05,77,72.55,76.55,208213,175365
GSKCONS,GLAXOSMITHKLINE CONSUMER,10/25/2012,3150,3150,3050.25,3095.4,7493,6066
GSLNOVA,GSL NOVA PETROCHEMICALS LTD,10/25/2012,1.7,1.7,1.7,1.7,35,35
GSPL,GUJARAT STATE PETRO LTD,10/25/2012,77.35,77.5,73.75,74.55,2593269,1872257
GSS,GSS INFOTECH LIMITED,10/25/2012,38,40.55,38,38.3,2554,2254
GTL,GTL LTD,10/25/2012,30.4,31.25,29.8,30.35,522199,115103
GTLINFRA,GTL INFRA.LTD,10/25/2012,8.5,8.5,8.15,8.25,477432,141651
GTNIND,GTN INDUSTRIES LIMITED,10/25/2012,9.4,10.85,9.4,9.6,1067,168
GTNTEX,GTN TEXTILES LIMITED,10/25/2012,7.25,7.55,7.2,7.2,3452,2752
GTOFFSHORE,GREAT OFFSHORE LIMITED,10/25/2012,109.1,112.45,108.6,109.3,111325,29598
GUFICBIO,GUFIC BIOSCIENCES LTD.,10/25/2012,6.55,6.95,6.55,6.95,2081,1540
GUJALKALI,GUJARAT ALKALIES & CHEM,10/25/2012,130.2,131.9,129,130,14042,9813
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES
LIMITED,10/25/2012,131.95,133,131,131.55,11242,10615
GUJFLUORO,GUJARAT FLUOROCHEMICALS
LTD,10/25/2012,358.05,361.4,346,349.9,292766,201309
GUJNRECOKE,GUJARAT N R E COKE LTD,10/25/2012,19,19.15,18.15,19.05,1304810,1051927
GUJNREDVR,GUJARAT N R E COKE LTD,10/25/2012,11.9,12.5,11.4,11.8,39108,33352
GUJRATGAS,GUJARAT GAS CO. LTD,10/25/2012,300,302,298.1,301.15,99855,83751
GUJSIDHCEM,GUJARAT SIDHEE CEMENTS
LTD,10/25/2012,12.7,13.9,12.7,13.55,1930466,1044102
GULFOILCOR,GULF OIL CORPORATION
LIMITED,10/25/2012,92.35,95.7,92.35,92.95,69188,43531
GVKPIL,GVK POWER & INFRASTRUCTURE
LIMITED,10/25/2012,13.2,13.35,12.95,13.05,19345215,3819836
HALONIX,HALONIX LTD,10/25/2012,49,50,48.3,49.5,3687,2965
HANUNG,HANUNG TOYS & TEX LTD,10/25/2012,120.9,139.8,120.05,132,1361449,264039
HARITASEAT,HARITA SEATING SYSTEMS LTD,10/25/2012,104,104,103,103.55,28,15
HARRMALAYA,HARRISONS MALAYALAM LTD,10/25/2012,62,62.8,61.45,61.6,7866,3743
HATHWAY,HATHWAY CABLE & DATACOM LTD,10/25/2012,236,238.75,234,237.2,134345,50788
HAVELLS,HAVELLS INDIA LIMITED,10/25/2012,646.1,648.7,614.25,619.35,496953,355755
HBLPOWER,HBL POWER SYSTEMS LIMITED,10/25/2012,16.1,16.6,16.1,16.45,25590,19367
HBSTOCK,HB STOCKHOLDINGS LIMITED,10/25/2012,10.7,12.1,10.7,12,2768,2763
HCC,HINDUSTAN CONSTRUCTION CO,10/25/2012,17.2,17.4,17,17.2,1859784,817970
HCIL,HIMADRI CHEMICALS & INDUSTRIAL LIMITED,10/25/2012,30,31,29.15,29.6,15052,10184
HCL-INSYS,HCL INFOSYSTEMS LTD,10/25/2012,44.8,45.7,44.65,45.2,167546,76415
HCLTECH,HCL TECHNOLOGIES LTD,10/25/2012,610.9,619.55,605,609.25,1213782,786257
HDFC,HDFC LTD,10/25/2012,750,768.9,749,765.75,6288116,4750462
HDFCBANK,HDFC BANK LTD,10/25/2012,632.65,641,629,637.35,4252835,3335466
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED
FUND,10/25/2012,3044.8,3057.95,3020.25,3045.4,3295,2220
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE
LIMITED,10/25/2012,103.5,104.5,98.6,101.1,20965855,3768273
HEG,HEG LTD,10/25/2012,226.8,235,221,232,135473,29779
HEIDELBERG,HEIDELBERG CEMENT INDIA LTD,10/25/2012,50,51.9,48.2,50.15,396083,396083
HELIOSMATH,HELIOS & MATHINFTECH LTD.,10/25/2012,48.45,49.75,47.95,49.1,352899,86312
HERCULES,HERCULES HOISTS LTD,10/25/2012,132.9,133.95,131.6,133,34193,14268
HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,10/25/2012,356,379.8,356,368.9,50331,18521
HEROMOTOCO,HERO MOTOCORP LTD,10/25/2012,1755,1840,1751,1832.3,915929,231999
HEXATRADEX,HEXA TRADEX LTD,10/25/2012,37.3,38.7,36.35,36.85,7787,4781
HEXAWARE,HEXAWARE TECHNOLOGIES
LTD,10/25/2012,109.85,113.45,109.2,112.25,3667319,2223016
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS
LTD,10/25/2012,11.15,11.5,11.1,11.35,837634,374872
HGS,HINDUJA GLOBAL SOLUTIONS LTD,10/25/2012,319.05,327,319.05,326.6,706,503
HIKAL,HIKAL LIMITED,10/25/2012,432.1,452,432.1,444.85,6462,3139
HILTON,HILTON METAL FORGING LIMITED,10/25/2012,11.55,12.15,11.2,11.4,2641,2075
HIMATSEIDE,HIMATSINGKA SEIDE LTD,10/25/2012,35.55,36.45,35.55,36.05,27629,24078
HINDALCO,HINDALCO INDUSTRIES
LTD,10/25/2012,113.45,114.75,112.95,113.75,4475396,2284959
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,10/25/2012,375,375,370.05,375,58,56
HINDCOPPER,HINDUSTAN COPPER LTD,10/25/2012,266,268.1,258.15,260,109992,23774
HINDDORROL,HINDUSTAN DORR OLIVER LT,10/25/2012,26.15,26.5,26,26.25,28350,20088
HINDMOTORS,HINDUSTAN MOTORS LIMITED,10/25/2012,10.4,11.1,10.35,10.55,188979,94084
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES
LTD,10/25/2012,198.1,203.5,196.5,199.5,608,597
HINDOILEXP,HINDUSTAN OIL
EXPLORATION,10/25/2012,101.1,106.2,101.1,103.85,300591,105771
HINDPETRO,HINDUSTAN PETROLEUM CORP,10/25/2012,302,304.55,300.55,302.5,920560,482054
HINDSYNTEX,HIND SYNTEX LTD.,10/25/2012,2.9,2.9,2.85,2.85,1400,1400
HINDUJAFO,HINDUJA FOUNDRIES LTD,10/25/2012,52.9,52.9,51.55,51.85,1772,1363
HINDUJAVEN,HINDUJA VENTURES LTD,10/25/2012,483,523.3,483,503.3,52566,15042
HINDUNILVR,HINDUSTAN UNILEVER
LTD,10/25/2012,570.95,570.95,559.85,563.95,3283093,2231968
HINDZINC,HINDUSTAN ZINC LTD.,10/25/2012,131.8,133.4,131.25,132.25,889070,547109
HIRECT,HIND RECTIFIERS LIMITED,10/25/2012,46.35,53.7,46.35,50.8,16679,8308
HITACHIHOM,HITACHI HOME & LIFE SOLUT,10/25/2012,135,136.85,132.05,132.85,14679,6886
HITECHGEAR,HI-TECH GEARS LTD,10/25/2012,98.95,98.95,94,94.45,3346,2718
HITECHPLAS,HITECH PLAST LIMITED,10/25/2012,58.4,58.4,56.15,56.25,1602,1249
HMT,HINDUSTAN MACHINE TOOLS L,10/25/2012,45.25,45.45,43.65,43.8,191071,55480
HMVL,HINDUSTAN MEDIA VENTURES LTD,10/25/2012,122.5,125,119.2,123.95,1988,1034
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,10/25/2012,1549,1580,1525,1574,85,49
HOCL,HINDUSTAN ORGANIC CHEMICALS LTD,10/25/2012,20,20.5,19.7,19.75,29136,13996
HONAUT,HONEYWELL AUTOMATION INDIA
LIMITED,10/25/2012,2680,2680,2638.75,2649.8,996,664
HONDAPOWER,HONDA SIEL POWER PRODUCTS,10/25/2012,570.35,570.4,560.25,564.1,1198,785
HORIZONINF,HORIZON INFRASTRUCTURE LTD,10/25/2012,237,241,230.75,232.7,17110,6205
HOTELEELA,HOTEL LEELA VENTURES LTD,10/25/2012,30,30.3,29.8,30.1,90914,56324
HOTELRUGBY,HOTEL RUGBY LTD.,10/25/2012,40.25,40.25,39,40.25,304039,288830
HOVS,HOV SERVICES LIMITED,10/25/2012,37.7,37.7,36.4,36.45,7149,5419
HSIL,HSIL LTD,10/25/2012,130.85,132,128.5,128.85,26793,13782
HTMEDIA,HT MEDIA LIMITED,10/25/2012,101.8,104.5,101.8,103.5,15889,13470
HUBTOWN,HUBTOWN LTD,10/25/2012,170,170.1,169.15,169.5,489,320
HYDRBADIND,HYDERABAD INDUSTRIES LTD,10/25/2012,531,544.95,531,533.15,47943,18919
HYDROS&S,HYDRO S & S INDUSTRIES LTD,10/25/2012,14.15,14.15,14.15,14.15,200,200
IBIPL,INDIABULLS INFRASTRUCTURE AND POWER
LTD,10/25/2012,6.5,6.6,6.2,6.6,566447,454591
IBPOW,INDIABULLS POWER LTD,10/25/2012,12.65,12.95,12.55,12.85,749275,391367
IBREALEST,INDIABULLS REAL ESTATE
LIMITED,10/25/2012,63,63.5,59.5,60.8,10262220,2385358
IBSEC,INDIABULLS SECURITIES LTD,10/25/2012,10.75,10.9,10.45,10.75,838651,404910
IBWSL,INDIABULLS WHOLESALE SERVICES LTD,10/25/2012,9,9.05,8.9,9.05,172784,136553
ICICIBANK,ICICI BANK LTD.,10/25/2012,1070.1,1091.9,1070.1,1087.15,4026349,2514298
ICIL,INDO COUNT INDUSTRIES LTD,10/25/2012,14.05,15.8,13.4,14.55,52083,28987
ICRA,ICRA LIMITED,10/25/2012,1390,1390,1346,1354.1,6193,4265
ICSA,ICSA (INDIA) LIMITED,10/25/2012,18.1,18.85,17.05,17.85,478643,148838
IDBI,INDUS DEV BANK OF IND LTD,10/25/2012,97.95,98.4,96.25,97.1,1663700,640155
IDBIGOLD,IDBI GOLD ETF,10/25/2012,3059.95,3078.3,3050.1,3054.1,116,88
IDEA,IDEA CELLULAR LIMITED,10/25/2012,81.3,82.4,80.6,81.75,1054496,612616
IDFC,INFRA. DEV. FIN. CO. LTD,10/25/2012,153.65,157.75,152.8,157.4,8661590,6117352
IFBAGRO,IFB AGRO INDUSTRIES LTD,10/25/2012,159.45,171,157.75,160.45,36438,13910
IFBIND,IFB INDUSTRIES LTD.,10/25/2012,117.1,123.6,111.55,114.1,413582,95731
IFCI,IFCI LTD,10/25/2012,29.3,29.6,28.9,29,5913020,2172950
IFGLREFRAC,IFGL REFRACTORIES LTD,10/25/2012,50.2,50.2,48.1,48.7,1249,1066
IGARASHI,IGARASHI MOTORS INDIA LTD,10/25/2012,79,79,76.5,77.05,5566,4384
IGL,INDRAPRASTHA GAS LTD,10/25/2012,255.4,255.9,251.35,252.15,309063,178600
IGPL,IG PETROCHEMICALS LTD,10/25/2012,41.5,41.75,40.7,40.7,3526,3323
IIFLNIFTY,IIFL NIFTY ETF,10/25/2012,574.65,577.5,574.65,576.38,1207,862
IITL,INDUSTRIAL INVESTMENT TRUST LTD,10/25/2012,152.5,154.5,152.5,154.5,7007,7007
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY
LTD,10/25/2012,64.4,64.4,60.9,61.6,41735,22317
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS
LIMITED,10/25/2012,185.6,187.5,183.5,185.15,19183,14529
IMFA,INDIAN METALS & FERRO ALLOYS LTD,10/25/2012,280.15,286.9,276,279.95,1382,774
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES
LIMITED,10/25/2012,405.35,412,403.25,406.75,782,746
IMPEXFERRO,IMPEX FERRO TECH LIMITED,10/25/2012,5.65,6.2,5.65,6.2,729,500
INDBANK,INDBANK MERCHANT BANKING SERVICES LTD,10/25/2012,7,7,6.65,6.8,920,920
INDHOTEL,INDIAN HOTELS CO LTD,10/25/2012,66.5,66.6,64.5,65,1589874,1009446
INDIABULLS,INDIABULLS FIN. SER.
LTD.,10/25/2012,242,260.9,238.3,253.8,2505011,981907
INDIACEM,INDIA CEMENTS LTD,10/25/2012,98.8,99.45,97,98.15,2698578,1761904
INDIAGLYCO,INDIA GLYCOLS LTD,10/25/2012,217.5,226.5,217.5,222.95,290359,75917
INDIAINFO,INDIA INFOLINE LIMITED,10/25/2012,67.85,68.6,66.9,67.95,266671,195846
INDIANB,INDIAN BANK LIMITED,10/25/2012,180.75,184.95,179.5,183.7,118578,76241
INDIANCARD,INDIAN CARD CLOTHING CO.,10/25/2012,114.5,125,114.5,120.6,1446,1048
INDIANHUME,INDIAN HUME PIPE CO. LTD,10/25/2012,116.05,117.85,113.15,115,983,733
INDLMETER,IMP POWER LTD,10/25/2012,49.7,51.7,48.7,50.4,4704,2796
INDNIPPON,INDIA NIPPON ELECTRICALS LIMITED,10/25/2012,193,193,191.4,191.4,551,500
INDOCO,INDOCO REMEDIES LTD.,10/25/2012,65.85,67.3,64,64.35,58250,30638
INDORAMA,INDO RAMA SYNTHETICS LTD,10/25/2012,26.45,26.45,25.2,25.35,141822,124637
INDOSOLAR,INDOSOLAR LTD,10/25/2012,4.05,4.15,4,4,75612,63452
INDOTECH,INDO TECH TRANSFORM LTD.,10/25/2012,143.15,145,140.2,141.65,14018,14018
INDOTHAI,INDO THAI SECURITIES LTD,10/25/2012,11,11.4,11,11.15,5940,4824
INDOWIND,INDOWIND ENERGY LIMITED,10/25/2012,3.95,4.05,3.9,4.05,131467,82290
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,10/25/2012,35.35,35.8,34.9,35,47635,14346
INDSWFTLAB,IND SWIFT LABORATORIES LT,10/25/2012,55.65,56.1,54.9,55.1,36693,26213
INDSWFTLTD,IND-SWIFT LIMITED,10/25/2012,17.5,17.8,17.5,17.65,6270,5519
INDTERRAIN,IND TERRAIN FASHIONS LTD,10/25/2012,60,60,60,60,30,30
INDUSINDBK,INDUSIND BANK LTD.,10/25/2012,361.05,367.5,360.1,365.45,291024,145266
INFINITE,INFINITE COMPUTER SOLUTIONS (I)
LTD,10/25/2012,152.85,159,151,153.85,295905,109747
INFODRIVE,INFO-DRIVE SOFTWARE LTD,10/25/2012,7.95,8.5,7.95,7.95,511093,348786
INFOMEDIA,INFOMEDIA INDIA LIMITED,10/25/2012,6.2,6.2,5.9,5.9,28907,28907
INFOTECENT,INFOTECH ENTERPRISES LTD,10/25/2012,191.5,194.2,190.2,193.2,16096,12632
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,10/25/2012,250,254.9,250,253.99,87,85
INFY,INFOSYS LTD,10/25/2012,2343,2357.1,2330.15,2344.75,1407097,1092667
INGERRAND,INGERSOLL RAND (INDIA) LTD.,10/25/2012,514.9,514.9,492,496.2,8369,7418
INGVYSYABK,ING VYSYA BANK LIMITED,10/25/2012,468,470.05,454.9,462.2,45060,25205
INNOIND,INNOVENTIVE IND LTD,10/25/2012,135,135.8,132,132.4,11252,9410
INOXLEISUR,INOX LEISURE LIMITED,10/25/2012,73.3,73.95,72.05,72.85,17879,17879
INSECTICID,INSECTICIDES (INDIA)
LIMITED,10/25/2012,416.85,416.85,408.1,408.9,13484,13000
INVENTURE,INVENTURE GROWTH & SECURITIES
LTD,10/25/2012,14.4,14.85,14.1,14.2,10894,7892
IOB,INDIAN OVERSEAS BANK,10/25/2012,80.3,80.5,79.35,79.9,1198399,571020
IOC,INDIAN OIL CORP LTD,10/25/2012,262,262.9,258.75,260.2,1242371,1073521
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS
LTD,10/25/2012,26.95,26.95,24.35,25.2,1728,1539
IOLN,IOL NETCOM LTD,10/25/2012,4.9,5.15,4.9,5,4453,4373
IPCALAB,IPCA LABORATORIES LTD,10/25/2012,475,477.65,457,460.45,407816,232788
IPGETF,ICICI PRUDENTIAL GOLD ETF - ICICI PRUDENTIAL
MF,10/25/2012,3070,3070,3007,3023.85,587,344
IPRINGLTD,IP RINGS LTD,10/25/2012,48,48,48,48,514,514
IRB,IRB INFRASTRUCTURE DEVELOPERS
LTD,10/25/2012,137.95,137.95,114.55,119.1,24230675,5474223
ISFT,INTRASOFT TECHNOLOGIES LTD,10/25/2012,50.5,52,49.7,52,1370,1150
ISMTLTD,ISMT LIMITED,10/25/2012,25,25.45,24.4,24.5,171697,136759
ITC,ITC LTD,10/25/2012,291.3,294,288.65,292.05,7943265,4917725
ITDCEM,ITD CEMENTATION INDIA LTD,10/25/2012,240.05,250,240,245.7,1915,1638
ITI,ITI LTD,10/25/2012,24.5,25.2,24.15,24.25,237368,68899
IVC,IL&FS INVESTMENT MANAGERS,10/25/2012,25.4,26,25.15,25.3,55456,45769
IVP,IVP LTD.,10/25/2012,40.65,40.65,40.65,40.65,85,85
IVRCLINFRA,IVRCL INFRAST & PROJ
LTD.,10/25/2012,43.95,44.5,42.8,43.4,7514346,2229231
J&KBANK,J & K BANK LTD.,10/25/2012,1165.05,1190,1160.15,1169.05,43285,24054
JAGRAN,JAGRAN PRAKASHAN LIMITED,10/25/2012,102.55,105.9,102.55,104.15,31510,26036
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS
LTD.,10/25/2012,14.4,14.95,13.8,14.15,6617,4346
JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,10/25/2012,36,36.95,36,36.75,1822,1822
JAICORPLTD,JAI CORP LIMITED,10/25/2012,60.7,61.35,59.75,60.1,464509,135838
JAIHINDPRO,JAIHIND PROJECTS LTD,10/25/2012,69,69,62.95,62.95,14958,14361
JAINSTUDIO,JAIN STUDIOS LIMITED,10/25/2012,6.5,6.5,6.5,6.5,100,100
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,10/25/2012,114.35,116.45,114.35,115.95,316,216
JAYAGROGN,JAYANT AGRO ORGANICS LTD,10/25/2012,149.65,149.7,145.1,145.95,4180,2747
JAYBARMARU,JAY BHARAT MARUTI LTD,10/25/2012,66.75,66.75,62.55,62.8,3718,2498
JAYNECOIND,JAYASWAL NECO INDUSTRIES
LTD,10/25/2012,12.6,12.85,12.4,12.45,44310,25060
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,10/25/2012,91.5,92.4,90.5,90.95,18091,11393
JBCHEPHARM,J B CHEMICALS AND PHARMA,10/25/2012,68.4,69.9,68.35,69.25,33027,17733
JBFIND,JBF INDUSTRIES LTD.,10/25/2012,137,140.5,135,138,58301,44706
JBMA,JBM AUTO LIMITED,10/25/2012,60.3,60.35,60.3,60.35,130,130
JCTEL,JCT ELECTRONICS LTD.,10/25/2012,0.65,0.65,0.6,0.65,72984,50853
JDORGOCHEM,JD ORGOCHEM LIMITED,10/25/2012,2.9,2.9,2.9,2.9,100,100
JENSONICOL,JENSON & NICHOLSON (IND),10/25/2012,3.95,3.95,3.85,3.95,15750,15550
JETAIRWAYS,JET AIRWAYS (INDIA)
LTD.,10/25/2012,357.7,357.7,348.15,353.2,431507,63794
JEYPORE,JEYPORE SUGAR CO LTD,10/25/2012,94,94,94,94,20,20
JHS,JHS SVEND. LAB. LTD,10/25/2012,34.95,34.95,33.3,33.75,16026,12483
JIKIND,JIK INDUSTRIES LIMITED,10/25/2012,4.2,4.45,4.2,4.35,1400,1051
JINDALPHOT,JINDAL PHOTO LIMITED,10/25/2012,142.6,148.8,142.6,145.4,29074,10754
JINDALPOLY,JINDAL POLY FILMS
LIMITED,10/25/2012,218.85,228.8,218.85,221.9,352660,117198
JINDALSAW,JINDAL SAW LIMITED,10/25/2012,111.3,112.35,110.65,111.4,43794,26646
JINDALSTEL,JINDAL STEEL & POWER
LTD,10/25/2012,392.9,394.85,381.95,387.3,2669564,881598
JINDALSWHL,JINDAL SOUTH WEST HOLDINGS
LIMITED,10/25/2012,579.05,581.25,566.05,569.35,24150,5260
JINDCOT,JINDAL COTEX LTD,10/25/2012,69.25,71.9,68.7,69,365145,128108
JINDRILL,JINDAL DRILLING AND INDUSTRIES
LIMITED,10/25/2012,267.35,276.75,267.35,271.65,3317,1538
JINDWORLD,JINDAL WORLDWIDE LTD,10/25/2012,107.9,110,102.3,104.95,290,191
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,10/25/2012,37.35,38,37.15,37.65,18960,14009
JISLJALEQS,JAIN IRRIGATION SYSTEMS,10/25/2012,68.7,71.8,67.45,70.15,2522096,1097858
JKCEMENT,JK CEMENT LIMITED,10/25/2012,278.05,278.35,267,271.05,23922,10721
JKIL,J.KUMAR INFRAPROJECTS LTD,10/25/2012,230,233.2,226,228.35,2624,1202
JKLAKSHMI,JK LAKSHMI CEMENT LTD,10/25/2012,127,127.5,122,123.1,246902,121321
JKPAPER,JK PAPER LIMITED,10/25/2012,41.2,42.15,39.6,40,452439,127182
JKTYRE,J.K.INDUSTRIES LIMITED,10/25/2012,122.4,128,122.4,126.25,258863,73807
JMCPROJECT,JMC PROJECTS (INDIA) LIMITED,10/25/2012,114,115.95,113,115.05,1127,984
JMFINANCIL,JM FINANCIAL LIMITED,10/25/2012,17,17.2,16.5,16.55,687546,394618
JMTAUTOLTD,JMT AUTO LIMITED,10/25/2012,54.5,54.5,52.95,54.4,5203,1
JOCIL,JOCIL LTD,10/25/2012,124,126,123.35,123.4,1190,990
JPASSOCIAT,JAIPRAKASH ASSOCIATES
LTD,10/25/2012,94.55,95.8,93.9,95.3,14475088,2482748
JPINFRATEC,JAYPEE INFRATECH LTD,10/25/2012,50.45,51.4,49.5,51,1179218,892174
JPPOWER,JAIPRAKASH POWER VENTURES LTD,10/25/2012,39.5,40.6,39.2,40,6903193,2945549
JSL,JSL LTD,10/25/2012,69.2,70.55,68.4,69.3,42395,18863
JSWENERGY,JSW ENERGY LTD,10/25/2012,62.45,62.5,59.8,60.35,1436721,833362
JSWISPAT,JSW ISPAT INDUSTRIES LTD,10/25/2012,9.95,10.1,9.85,9.95,1308503,690948
JSWSTEEL,JSW STEEL LIMITED,10/25/2012,747.05,749.55,728,731.1,1176466,702732
JUBILANT,JUBILANT ORGANOSYS LTD.,10/25/2012,232.05,235.4,229,229.45,69106,47341
JUBLFOOD,JUBILANT FOODWORKS LTD,10/25/2012,1275,1276.75,1232.8,1258.3,383258,182169
JUBLINDS,JUBILANT INDUSTRIES LTD,10/25/2012,171.6,171.7,165.15,166.9,6643,4596
JUMBO,JUMBO BAG LTD,10/25/2012,9.65,9.65,9.65,9.65,15,15
JUNIORBEES,NIFTY JR BENCHMARK ETF,10/25/2012,110.2,111.75,109.8,109.99,11588,7340
JUPITER,JUPITER BIOSCIENCE LTD,10/25/2012,5.6,6,5.6,5.65,35699,35699
JVLAGRO,JVL AGRO INDUSTRIES LTD,10/25/2012,17.45,17.45,16.25,17.1,52189,34750
JYOTHYLAB,JYOTHY LABORATORIES
LIMITED,10/25/2012,167.55,179.5,163.05,177.65,213802,97944
JYOTISTRUC,JYOTI STRUCTURES LTD,10/25/2012,46.9,47.45,46.45,46.55,84737,45700
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,10/25/2012,34.45,34.45,32.9,32.95,2066,1860
KAJARIACER,KAJARIA CERAMICS LTD,10/25/2012,213,218.5,213,217.45,13064,7803
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES
LTD,10/25/2012,91.9,91.9,90.4,90.45,286,230
KALINDEE,KALINDEE RAIL NIRMAN (ENGINEERS)
LIMITED,10/25/2012,79.55,80.9,78.25,79.75,78895,34071
KALPATPOWR,KALPATARU POWER TRANS.
LT,10/25/2012,89.35,92.65,89.35,90.85,120687,84921
KALYANIFRG,KALYANI FORGE LIMITED,10/25/2012,180.5,180.5,180.5,180.5,93,93
KAMATHOTEL,KAMAT HOTELS (I) LTD,10/25/2012,130,130.15,128,128,2760,2499
KANANIIND,KANANI INDUSTRIES LTD,10/25/2012,206.4,206.4,186.8,188.35,8672,8672
KANORICHEM,KANORIA CHEMICALS & INDUS,10/25/2012,36.25,36.55,36.25,36.55,5014,4989
KANSAINER,KANSAI NEROLAC PAINTS LTD,10/25/2012,955,965,955,955.4,393,357
KARMAENG,KARMA ENERGY LTD,10/25/2012,12.1,12.1,12.1,12.1,400,400
KARURKCP,KARUR K.C.P. PACKKAGINGS LIMITED,10/25/2012,26.55,27.5,26.55,27,4,3
KARURVYSYA,KARUR VYSYA BANK LTD,10/25/2012,442,448,442,446.4,37279,27447
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION
LIMITED,10/25/2012,8.6,8.6,7.9,8.05,2416,2054
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,10/25/2012,127.1,130.9,127,127.25,2586,1688
KBIL,KIRLOSKAR BROTHERS INVESTMENTS LTD,10/25/2012,980,997.45,960,969.25,125,52
KCP,KCP LTD,10/25/2012,44.75,45.45,43,43.55,134380,93593
KCPSUGIND,KCP SUGAR IND CORP LTD.,10/25/2012,20.7,21.2,20.4,20.5,57760,46066
KEC,KEC INTL. LIMITED,10/25/2012,69.1,72.9,69.1,72.3,223124,157248
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,10/25/2012,28.9,29.1,28.25,29,836,691
KEI,KEI INDUSTRIES LTD.,10/25/2012,19.05,20.2,18.95,19.35,209747,120050
KEMROCK,KEMROCK INDUSTRIES AND EXPORTS
LTD,10/25/2012,84,86.3,82.45,85.4,16818,10392
KERNEX,KERNEX MICROSYS(I) LTD,10/25/2012,61.8,63.45,61.6,62.55,58015,21479
KESARENT,KESAR ENTERPRISES LIMITED,10/25/2012,42.1,42.95,42,42,252,250
KESORAMIND,KESORAM INDUSTRIES LTD.,10/25/2012,146,146.65,144.3,145.2,20928,15622
KFA,KINGFISHER AIRLINES LTD,10/25/2012,9.85,10.85,9.85,10.85,28533422,9068954
KGL,KARUTURI GLOBAL LIMITED,10/25/2012,4.6,4.6,4.45,4.45,716758,370867
KHAITANELE,KHAITAN ELECTRICALS LIMITED,10/25/2012,58,59.8,55.6,58,611,348
KHAITANLTD,KHAITAN (INDIA) LTD.,10/25/2012,25,25,25,25,1,1
KHANDSE,KHANDWALA SECURITIES LTD,10/25/2012,16.95,17,16.95,17,50,50
KICL,KALYANI INVEST CO LTD,10/25/2012,344,349.85,342.2,344.85,100,51
KIL,KAMDHENU ISPAT LIMITED,10/25/2012,17.25,17.25,17,17.05,3001,3000
KILITCH,KILITCH DRUGS (INDIA) LTD,10/25/2012,39.15,39.8,38.7,38.9,17286,11608
KINETICMOT,KINETIC MOTOR COMPANY LTD,10/25/2012,10.2,10.4,9.9,10.15,12142,10440
KIRIINDUS,KIRI INDUSTRIES LTD,10/25/2012,23.3,24,23,23.35,6426,4976
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,10/25/2012,157.2,159.8,155.25,156.2,9983,4543
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,10/25/2012,183.75,194.65,183,186.65,43828,19169
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,10/25/2012,311,312.7,309.2,312.7,209,208
KITEX,KITEX GARMENTS LTD,10/25/2012,62.15,63.45,61.2,61.35,22856,22546
KITPLYIND,KITPLY INDUSTRIES LTD,10/25/2012,2.75,2.75,2.75,2.75,1956,1956
KKCL,KEWAL KIRAN CLOTHING LTD,10/25/2012,699.7,699.75,687,688.15,391,239
KLGSYSTEL,KLG SYSTEL LTD.,10/25/2012,18,18.9,18,18.25,3680,3680
KLRF,KLRF LTD,10/25/2012,28.95,28.95,27.55,27.85,3385,3385
KMSUGAR,K.M.SUGAR MILLS LIMITED,10/25/2012,2.3,2.45,2.3,2.3,7803,7453
KNRCON,KNR CONSTRUCTIONS LTD,10/25/2012,113,115,112.1,114.35,5094,3128
KOHINOOR,KOHINOOR FOODS LIMITED,10/25/2012,30.35,30.95,30.25,30.45,25180,16996
KOKUYOCMLN,KOKUYO CAMLIN LTD,10/25/2012,38.6,39.85,38.2,38.6,18240,13357
KOLTEPATIL,KOLTE - PATIL DEVELOPERS
LIMITED,10/25/2012,69.05,73.1,67.05,72.25,2010547,417603
KOPDRUGS,KDL BIOTECH LIMITED,10/25/2012,3.5,3.7,3.5,3.6,768,768
KOPRAN,KOPRAN LTD.,10/25/2012,21.85,22.05,21,21.7,16649,14886
KOTAKBANK,KOTAK MAHINDRA BANK
LTD,10/25/2012,621.1,627.8,615.1,625.7,1749986,1003226
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED
FUND,10/25/2012,2958,2965.6,2940,2945.8,12126,8303
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY
ETF,10/25/2012,582.5,584,582,584,205,187
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU
BANK,10/25/2012,358.5,358.5,353,354,601,580
KOTARISUG,KOTHARI SUG & CHEM LTD.,10/25/2012,10,10.35,10,10.05,34804,34602
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,10/25/2012,8.5,8.5,8,8.2,35240,34240
KOTHARIPRO,KOTHARI PRODUCTS LTD.,10/25/2012,404,404,394,400,211,7
KOUTONS,KOUTONS RETAIL INDIA LIMITED,10/25/2012,7.2,7.3,6.85,6.95,94414,94414
KOVAI,KOVAI MEDICAL CENTER & HOSPITAL
LIMITED,10/25/2012,107.4,107.5,107.4,107.5,700,700
KPIT,KPIT CUMMINS INFOSYSTEMS,10/25/2012,120.5,121.75,117,120.05,1260782,515052
KPRMILL,K.P.R. MILL LIMITED,10/25/2012,127.25,129.7,127.25,128.25,839,837
KRBL,KRBL LIMITED,10/25/2012,25.7,26.15,25.65,25.8,61149,40589
KRITIIND,KRITI INDUSTRIES I LTD,10/25/2012,7,7,7,7,1,1
KSBPUMPS,KSB PUMPS LTD.,10/25/2012,230,237.9,227.05,232.1,11902,6562
KSCL,KAVERI SEED COMPANY LIMITED,10/25/2012,1140.05,1156,1105.1,1112.85,8135,5050
KSE,KSE LTD,10/25/2012,237,237,228,228.7,148,77
KSERASERA,K SERA SERA LTD,10/25/2012,3.6,3.6,3.6,3.6,70153,70153
KSK,KSK ENERGY VENTURES LTD,10/25/2012,65.3,65.8,64.05,64.3,13221,11358
KSL,KALYANI STEELS LTD,10/25/2012,54.15,54.9,53.65,53.85,11560,7053
KSOILS,K S OILS LIMITED,10/25/2012,5,5,4.45,4.5,1606171,1087540
KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,10/25/2012,72.4,72.4,72.4,72.4,23,23
KTKBANK,KARNATAKA BANK LTD.,10/25/2012,134.95,138.8,134.3,135.1,9133755,3259571
KWALITY,KWALITY DAIRY (I) LTD,10/25/2012,29.25,29.35,28.1,28.2,91485,55733
L&TFH,L&T FINANCE HOLDINGS LTD,10/25/2012,56.1,56.85,56,56.25,2698472,1324398
LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,10/25/2012,39,39.5,37.4,38.8,3805,3001
LAKSHMIEFL,LAKSHMI ENERGY AND FOODS
LIMITED,10/25/2012,18.25,18.25,17.6,17.75,30628,21130
LAKSHMIFIN,THE LAKSHMI FINANCE & INDUSTRIAL CORPORATION
LTD,10/25/2012,21,21,21,21,159,159
LAKSHMIMIL,THE LAKSHMI MILLS COMPANY
LTD,10/25/2012,1526.05,1619.95,1526.05,1550,4,1
LAKSHVILAS,LAKSHMI VILAS BANK LTD,10/25/2012,80.75,81.75,79.75,80.45,28636,18008
LANCOIN,LANCO INDUSTRIES LIMITED,10/25/2012,28.05,29.05,28.05,28.45,14594,7778
LAOPALA,LA OPALA RG LIMITED,10/25/2012,147,154.9,146,153.85,10051,8533
LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,10/25/2012,2077,2079,2038,2045.75,6370,4103
LCCINFOTEC,LCC INFOTECH LIMITED,10/25/2012,0.35,0.4,0.35,0.35,2300,1200
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,10/25/2012,261.95,261.95,255,255.9,2188,1471
LGBFORGE,LGB FORGE LTD,10/25/2012,2.55,2.6,2.45,2.45,8539,8439
LIBERTSHOE,LIBERTY SHOES LTD,10/25/2012,113.85,113.85,111.5,111.7,17910,9983
LICHSGFIN,LIC HOUSING FINANCE LTD,10/25/2012,248,248,244.2,244.95,7263787,4493434
LIQUIDBEES,LIQUID BENCHMARK
ETS,10/25/2012,999.99,1000.01,999.99,999.99,171002,155735
LITL,LANCO INFRATECH LTD,10/25/2012,13.05,13.25,12.75,13,14287667,5821380
LLOYDELENG,LLOYD ELECTRIC & ENGINEERING
LTD,10/25/2012,62.3,69,62.3,67.3,317381,123895
LLOYDFIN,LLOYDS FINANCE LTD.,10/25/2012,0.75,0.75,0.65,0.65,3610,3505
LLOYDSTEEL,LLOYDS STEEL INDUSTRIES LTD,10/25/2012,11.5,11.55,11.5,11.5,34777,32276
LML,LML LTD,10/25/2012,7,7.15,6.9,7,152875,101801
LOGIXMICRO,LOGIX MICROSYSTEMS LIMITED,10/25/2012,19,19.05,18.05,18.8,1815,1762
LOKESHMACH,LOKESH MACHINES LIMITED,10/25/2012,31.5,31.55,31,31.25,1317,873
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,10/25/2012,8,8.4,7.65,8.2,9134,6733
LOVABLE,LOVABLE LINGERIE LTD,10/25/2012,376.5,384.9,372.8,375.8,218725,34172
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY
LTD,10/25/2012,2.6,2.75,2.6,2.6,4666,4666
LT,LARSEN & TOUBRO LTD.,10/25/2012,1700,1719.65,1692,1712.4,2136629,1059740
LUMAXAUTO,LUMAX AUTOMOTIVE SYSTEMS LIMITED,10/25/2012,24.55,27,24.55,26.15,767,671
LUMAXTECH,LUMAX AUTO TECHNOLOGIES LIMITED,10/25/2012,168,168,166,167.5,3717,2330
LUPIN,LUPIN LIMITED,10/25/2012,560.15,578.45,556.35,572.8,2087500,1186072
LYKALABS,LYKA LABS LTD,10/25/2012,10.5,10.5,10.1,10.15,16262,13072
M&M,MAHINDRA & MAHINDRA LTD,10/25/2012,832.75,863.35,828.65,857.9,3340598,1315313
M&MFIN,M&M FIN. SERVICES LTD,10/25/2012,894.85,898.4,885,890.2,26253,20194
M100,MOTILAL OSWAL MOST SHARES M100 ETF
GO,10/25/2012,7.88,7.92,7.82,7.86,61796,55545
M50,MOTILAL OSWAL MOST SHARES M50 ETF,10/25/2012,76.51,77.14,76.5,76.6,22888,16265
MAANALU,MAAN ALUMINIUM LTD,10/25/2012,28.8,28.8,28.8,28.8,1,1
MADHAV,MADHAV MARBLES AND GRANITES LIMITED,10/25/2012,19,19.25,18.7,18.7,452,450
MADHUCON,MADHUCON PROJECTS LTD.,10/25/2012,35.95,36.5,33.8,35,380749,130597
MADRASCEM,MADRAS CEMENTS LTD.,10/25/2012,188.9,194,182.35,192.45,146022,112926
MADRASFERT,MADRAS FERTILIZERS LTD,10/25/2012,17.6,17.7,17.4,17.55,3964,2800
MAGMA,MAGMA LEASING LIMITED,10/25/2012,65,65.15,61.05,65,49949,40842
MAGNUM,MAGNUM VENTURES LIMITED,10/25/2012,4.1,4.2,4.05,4.1,2937,2436
MAHABANK,BANK OF MAHARASHTRA,10/25/2012,51.85,53.15,51.5,52.95,1185046,571810
MAHINDFORG,MAHINDRA FORGINGS LIMITED,10/25/2012,56.15,59.5,56.15,56.95,27166,15568
MAHINDUGIN,MAHINDRA UGINE STEEL CO.,10/25/2012,56.5,59.8,56.05,58.6,17442,13571
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS
LIMITED,10/25/2012,407,409.75,392.1,396.8,9217,5742
MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,10/25/2012,370.05,375,370,370.55,4273,4152
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,10/25/2012,338.3,338.3,325,327.25,6507,5030
MAITHANALL,MAITHAN ALLOYS LTD,10/25/2012,102.2,103.9,101.9,101.9,426,220
MALUPAPER,MALU PAPER MILLS LIMITED,10/25/2012,9.25,9.25,9.2,9.2,500,500
MALWACOTT,MALWA COTTON SPG. MILLS L,10/25/2012,20.2,20.2,19.75,20.1,2241,2240
MANAKSIA,MANAKSIA LIMITED,10/25/2012,46.95,50.8,46.95,48.25,114478,29440
MANALIPETC,MANALI PETROCHEMICAL LTD,10/25/2012,10.85,10.85,10.65,10.65,43987,29832
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING
LTD,10/25/2012,38.65,39,36.85,37.45,3251461,2384863
MANDHANA,MANDHANA INDUSTRIES LTD,10/25/2012,235.15,235.15,228,234.2,27264,192
MANGALAM,MANGALAM DRUGS AND ORGANICS
LIMITED,10/25/2012,7.7,8.05,7.35,7.75,1614,1600
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS
LIMITED,10/25/2012,44.05,46.7,43.6,45.15,491492,145482
MANGLMCEM,MANGALAM CEMENT LTD,10/25/2012,163.25,172.9,163.25,167.45,15916,8463
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,10/25/2012,22.5,22.8,22,22.2,2356,2356
MANINDS,MAN INDUSTRIES (I) LTD.,10/25/2012,185,194,182.15,184.3,27837,19000
MANINFRA,MAN INFRACONSTRUCTION LIMITED,10/25/2012,180.05,183.9,180,180.3,17206,4130
MANJUSHREE,MANJUSHREE TECHNOPACK LTD,10/25/2012,96,96.9,94.3,95.2,8098,5170
MANUGRAPH,MANUGRAPH INDIA LIMITED,10/25/2012,47.4,47.4,47,47,853,800
MARALOVER,MARAL OVERSEAS LTD,10/25/2012,11.45,12,11.4,11.8,4366,3946
MARG,MARG LTD,10/25/2012,77,77,75.8,76,11886,8212
MARICO,MARICO LIMITED,10/25/2012,210,212.55,207.05,211,297207,205356
MARKSANS,MARKSANS PHARMA LIMITED,10/25/2012,1.55,1.6,1.5,1.6,52805,52805
MARUTI,MARUTI UDYOG LTD.,10/25/2012,1369,1376.95,1348,1368.85,540856,281636
MASTEK,MASTEK LTD,10/25/2012,126.2,135,126.2,131.2,8369,8369
MAWANASUG,MAWANA SUGARS LIMITED,10/25/2012,15.2,15.7,15.2,15.25,38,32
MAX,MAX INDIA LTD,10/25/2012,241.65,245.5,239.65,243.35,591965,515583
MAXWELL,MAXWELL APPAREL IND. LTD.,10/25/2012,20.2,20.55,20,20.2,24534,13784
MAYURUNIQ,MAYUR UNIQUOTERS LTD,10/25/2012,395.1,409.95,390.05,400.9,2687,1367
MBECL,MCNALLY BHARAT ENGINEERING COMPANY
LIMITED,10/25/2012,114.95,114.95,110.8,112.55,14616,7743
MBLINFRA,MBL INFRASTRUCTURES LTD,10/25/2012,160,161.75,160,160,1850,1589
MBSWITCH,M&B SWITCHGEARS LTD,10/25/2012,178.6,179.8,172.05,174.85,10107,10107
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,10/25/2012,89,89.45,83.5,86,133811,51497
MCDOWELL-N,MCDOWELL & COMPANY
LIMITE,10/25/2012,1255,1255,1211.25,1224.15,3132202,678045
MCLEODRUSS,MCLEOD RUSSEL INDIA
LIMITED,10/25/2012,308.35,314.1,303,305.95,697763,386435
MCX,MULTI COMMODITY EXCHANGE,10/25/2012,1425,1425,1390,1396.1,69947,29886
MEGASOFT,MEGASOFT LIMITED,10/25/2012,10.2,10.8,9.3,10.65,11365,8486
MEGH,MEGHMANI ORGANICS LIMITED,10/25/2012,8.45,8.6,8.4,8.55,22840,19149
MELSTAR,MELSTAR INFORMATION TECHNOLOGIES LTD.,10/25/2012,5.6,5.6,5.6,5.6,110,110
MERCATOR,MERCATOR LTD,10/25/2012,20.5,20.75,20.05,20.15,401806,186122
MERCK,MERCK LTD,10/25/2012,659.95,659.95,647.4,650.9,3512,2425
METKORE,METKORE ALLOYS & INDUSTRIES LTD,10/25/2012,13.6,14.3,12.7,13.4,50078,10341
MGOLD,MOTILAL OSWAL MOSt SHARES GOLD
ETF,10/25/2012,3090,3090,3065.05,3084.4,1185,1121
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA
LTD,10/25/2012,286.5,288.9,281,281.9,22118,14229
MIC,MIC ELECTRONICS LIMITED,10/25/2012,4.9,5,4.75,4.8,82727,54249
MICROSEC,MICROSEC FINANCIAL SERVICES LTD,10/25/2012,39,39.7,37.45,38.35,7901,5460
MICROTECH,MICRO TECH. (IND) LTD,10/25/2012,40.9,40.9,39.35,40.25,69314,65789
MINDAIND,MINDA INDUSTRIES LIMITED,10/25/2012,222,231.3,215,220.6,1774,1084
MINDTREE,MINDTREE CONSULTING LIMITED,10/25/2012,679,679,653.55,659.6,132623,121001
MIRCELECTR,MIRC ELECTRONICS LTD,10/25/2012,11.65,11.75,11.4,11.5,17476,12488
MIRZAINT,MIRZA INTERNATIONAL LIMITED,10/25/2012,17.9,18.4,17.8,17.85,36706,28348
MMFL,MM FORGINGS LTD.,10/25/2012,100.55,105,100.55,102.2,2443,890
MMFSL,MONEY MATTERS FINANCIAL SERVICES LTD,10/25/2012,96,96,88.9,90.85,1713,1006
MMTC,MMTC LTD,10/25/2012,737,739,722,723.7,40285,10447
MOIL,MOIL LTD,10/25/2012,246.75,256.9,246.2,253.9,173219,67313
MONNETISPA,MONNET ISPAT LTD,10/25/2012,298.3,298.3,292.1,293.2,4807,2951
MONSANTO,MONSANTO INDIA LIMITED,10/25/2012,640,648.2,612.95,629.55,13265,9774
MORARJEE,MORARJEE TEXTILES LTD,10/25/2012,10.8,11.15,10.45,10.45,3450,2428
MOREPENLAB,MOREPEN LABORATORIES LTD,10/25/2012,3.6,3.7,3.4,3.5,158118,139187
MOSERBAER,MOSER-BAER (I) LTD,10/25/2012,5.9,6.05,5.8,5.85,1163297,629311
MOTHERSUMI,MOTHERSON SUMI SYSTEMS
LT,10/25/2012,157.5,157.5,152.4,154.9,116701,76475
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES
LIMITED,10/25/2012,112.5,117.8,111.05,116.65,13453,10160
MOTOGENFIN,THE MOTOR & GENERAL FINANCE
LTD,10/25/2012,45.25,46.3,45.25,46.1,4857,4254
MPHASIS,MPHASIS BFL LTD.,10/25/2012,401.95,409.8,391.3,394.85,226561,127042
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS
LIMITED,10/25/2012,56.75,59.5,56.75,59,5324,5230
MRF,MRF LTD,10/25/2012,10297.95,10333,10095.05,10135.5,7447,3269
MRO-TEK,MRO-TEK LIMITED,10/25/2012,8.15,8.5,8.1,8.4,3931,3390
MRPL,MRPL,10/25/2012,65.75,66.5,65.25,65.95,309298,218423
MSPL,MSP STEEL & POWER LTD.,10/25/2012,28.8,29.55,28.8,28.85,11976,5275
MTEDUCARE,MT EDUCARE LTD,10/25/2012,104.4,106.5,102.25,104.55,270851,95288
MTNL,MAHANAGAR TELEPHONE NIGAM,10/25/2012,28.65,28.7,27.8,27.9,955040,382003
MUDRA,MUDRA LIFESTYLE LIMITED,10/25/2012,16.8,16.8,15.95,16,2132,2072
MUKANDENGG,MUKAND ENGINEERS LIMITED,10/25/2012,31,32,30.25,30.95,11728,8669
MUKANDLTD,MUKAND LTD.,10/25/2012,30.15,30.15,28.25,28.55,12983,6806
MUKTAARTS,MUKTA ARTS LIMITED,10/25/2012,33,34.95,33,33.75,4290,3562
MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,10/25/2012,43.05,45.9,43.05,43.2,4191,3857
MUNJALSHOW,MUNJAL SHOWA LTD,10/25/2012,67,67,65.2,65.3,19784,19076
MURLIIND,MURLI INDUSTRIES LIMITED,10/25/2012,14.7,15,14.5,14.55,2284,2214
MURUDCERA,MURUDESHWAR CERAMICS LTD,10/25/2012,19.45,20.35,18.5,19.85,81250,75370
MUTHOOTFIN,MUTHOOT FINANCE LTD,10/25/2012,183.55,184.95,180.2,181.55,165026,122611
MVL,MVL LTD,10/25/2012,2.7,2.75,2.6,2.65,61532,61532
MVLIND,MVL INDUSTRIES LTD,10/25/2012,5.8,5.95,5.55,5.95,2383,1882
MYSOREBANK,STATE BANK OF MYSORE,10/25/2012,504.95,504.95,498.75,500.05,396,313
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF
-GO,10/25/2012,145.5,146.49,144,145.66,2592,1981
NAGAROIL,NAGARJUNA OIL REFINERY,10/25/2012,6.15,6.3,5.85,5.95,744674,486107
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE
LIMITED,10/25/2012,14.8,14.8,14.4,14.4,709,709
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,10/25/2012,15.65,15.8,15.65,15.7,2267,2222
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES
LTD,10/25/2012,49.5,49.5,47.15,47.2,818,715
NAHARINDUS,NAHAR INDS ENT LTD,10/25/2012,34.5,34.5,33.55,34.15,131,130
NAHARPOLY,NAHAR POLY FILMS LTD,10/25/2012,21.9,22,21.9,22,200,100
NAHARSPING,NAHAR SPINNING MILLS LIMITED,10/25/2012,66.1,68,66.1,66.8,1630,1414
NANDANEXIM,NANDAN EXIM LIMITED,10/25/2012,29,29.25,29,29,10664,10335
NATCOPHARM,NATCO PHARMA LTD.,10/25/2012,377.1,384.5,375,375.55,59097,52562
NATHSEED,NATH SEEDS LTD,10/25/2012,7.6,8.25,7.6,7.65,2693,2693
NATIONALUM,NATIONAL ALUMINIUM CO LTD,10/25/2012,50,50.2,49.25,49.5,183086,84462
NATNLSTEEL,NATIONAL STEEL & AGRO IND,10/25/2012,14.15,14.45,14.15,14.2,1930,1192
NAUKRI,INFO EDGE (I) LTD,10/25/2012,348.15,363,344.9,355.7,20702,18488
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL
LIMITED,10/25/2012,314.15,318.95,313.05,314.05,9877,6543
NAVNETPUBL,NAVNEET PUBLICATIONS LTD,10/25/2012,59.55,60.9,53.15,59.5,105060,68163
NBCC,NATIONAL BUILDINGS LTD,10/25/2012,136,137.7,128.5,131.6,238921,103470
NBVENTURES,NAVA BHARAT VENTURES
LIMI,10/25/2012,174.95,191.15,173.1,187,270923,27724
NCC,NCC LTD,10/25/2012,48.7,48.75,45.25,46.25,4766087,2612243
NCLIND,NCL INDUSTRIES LIMITED,10/25/2012,40.55,41.75,39.9,40.05,9677,6378
NCOPPER,NISSAN COPPER LIMITED,10/25/2012,4.35,4.55,4.3,4.3,50824,50824
NDTV,NDTV LTD,10/25/2012,68,68.75,65.4,67.2,25018,25018
NECLIFE,NECTAR LIFESCIENCES LIMITED,10/25/2012,20,20.3,16.95,18.15,486582,225872
NEHAINT,NEHA INTERNATIONAL LTD,10/25/2012,18,18.55,17.55,18.3,31531,26967
NELCAST,NELCAST LIMITED,10/25/2012,22.3,22.3,21.8,21.8,2952,2384
NELCO,NELCO LIMITED,10/25/2012,56.9,56.9,53.6,54,83738,39938
NEOCORP,NEO CORP INTERNATIONAL,10/25/2012,31.5,31.5,30.65,30.65,3900,3900
NEPCMICON,NEPC INDIA LTD,10/25/2012,2.7,2.85,2.7,2.7,6691,6691
NESCO,NESCO LTD,10/25/2012,690.05,702,685.4,688.85,4889,2395
NESTLEIND,NESTLE INDIA LTD,10/25/2012,4734,4734,4652.35,4687.95,10159,8086
NET4,NET 4 INDIA LTD,10/25/2012,85,85.5,82.85,84.45,11493,6413
NETWORK18,NETWORK 18 FINCAP LIMITED,10/25/2012,36,37.2,35.65,36.05,755638,313238
NEULANDLAB,NEULAND LABORATORIES LTD,10/25/2012,170,170,155.05,158.7,10660,8671
NEXTMEDIA,NEXT MEDIAWORKS LTD,10/25/2012,3.4,3.4,3.1,3.25,571,542
NEYVELILIG,NEYVELI LIGNITE CORPORATI,10/25/2012,85,85.5,84.1,84.3,43832,21191
NFL,NATIONAL FERTILIZERS LIMITED,10/25/2012,78.1,78.45,77.25,77.85,34190,13795
NHPC,NHPC LTD,10/25/2012,21.6,21.9,21.25,21.7,17074527,10102349
NICCO,NICCO CORPORATION LIMITED,10/25/2012,1.05,1.05,1,1,1273,950
NIFTYBEES,NIFTY BMARK EXCH. TRD FND,10/25/2012,572,575.1,571.82,574.66,16874,11264
NIITLTD,NIIT LIMITED,10/25/2012,32.9,34.65,32.9,34.25,1148109,767954
NIITTECH,NIIT TECHNOLOGIES LTD,10/25/2012,273.35,275.95,269.55,270.65,40549,30806
NILKAMAL,NILKAMAL LIMITED,10/25/2012,252.5,275,252.5,267.05,489901,53767
NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,10/25/2012,314.05,318,310,314.75,146,128
NITCO,NITCO TILES LIMITED,10/25/2012,26.3,26.5,24.6,24.9,47063,26030
NITESHEST,NITESH ESTATES LTD,10/25/2012,14.7,14.7,13.95,14,104663,67443
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES
LIMITED,10/25/2012,66.3,67.8,64.05,64.4,261420,47456
NITINSPIN,NITIN SPINNERS LIMITED,10/25/2012,8.4,8.45,8.05,8.05,7226,5488
NMDC,NMDC LTD,10/25/2012,187,188.4,184,184.4,316137,135205
NOCIL,NOCIL,10/25/2012,17.5,17.9,17,17.1,1059010,528101
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY
LTD,10/25/2012,25.4,26.2,25.4,25.55,163184,106040
NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,10/25/2012,5.15,5.2,5.1,5.2,295,295
NOVOPANIND,NOVOPAN INDUSTRIES LTD.,10/25/2012,27,27.15,27,27.15,233,233
NRBBEARING,NRB BEARING LIMITED,10/25/2012,39,41.5,38.85,38.85,16584,16584
NRC,NRC LTD,10/25/2012,3.7,3.7,3.7,3.7,501,500
NSIL,NALWA SONS INVESTMENTS LIMITED,10/25/2012,729,729,711.2,711.2,62,60
NTPC,NTPC LTD,10/25/2012,168,171.45,168,169.3,5106198,3489367
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,10/25/2012,83.9,83.95,77,78.35,60275,38577
NUTEK,NU TEK INDIA LTD,10/25/2012,0.85,0.9,0.85,0.85,60956,60694
OBEROIRLTY,OBEROI REALTY LTD,10/25/2012,279,283,266.8,271.75,51080,23451
OCL,OCL INDIA LTD,10/25/2012,163.95,163.95,156,158.25,12410,8156
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE
LTD,10/25/2012,2954.7,3022.85,2935.9,3006.2,50235,27146
OIL,OIL INDIA LTD,10/25/2012,492.95,492.95,488.3,490.9,57138,48269
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,10/25/2012,61.5,62,55.1,55.7,41446,23285
OISL,OCL IRON AND STEEL LTD,10/25/2012,30.2,31.2,30.2,30.7,2547,1290
OMAXAUTO,OMAX AUTOS LTD,10/25/2012,44.9,45.5,44.7,45.25,13559,11065
OMAXE,OMAXE LIMITED,10/25/2012,158.5,159,157.2,157.45,132472,10441
OMKARCHEM,OMKAR SPECIALITY CHEMICALS
LTD,10/25/2012,103,106.25,103,105.4,37719,28928
OMMETALS,OM METALS INFRAPRO LTD,10/25/2012,23.15,23.55,23.05,23.15,2484,2084
OMNITECH,OMNITECH INFOSOLUTIONS LIMITED,10/25/2012,164.5,169.5,163,164.3,7575,4987
ONELIFECAP,ONELIFE CAP ADVISORS LTD,10/25/2012,804.4,820,780,786.1,50878,22249
ONGC,OIL AND NATURAL GAS CORP.,10/25/2012,278.65,280.6,275.6,276.65,3528271,2489267
ONMOBILE,ONMOBILE GLOBAL LTD,10/25/2012,42.3,45,42.3,43.3,812992,250863
ONWARDTEC,ONWARD TECHNOLOGIES LTD,10/25/2012,43.05,44.5,42.5,44.2,628,500
OPTOCIRCUI,OPTO CIRCUITS (INDIA)
LIMITED,10/25/2012,126.85,128.5,125.9,127.45,582492,232403
ORBITCORP,ORBIT CORPORATION LIMITED,10/25/2012,58.3,60.7,56.55,57,2737512,844253
ORCHIDCHEM,ORCHID CHEMICALS LTD,10/25/2012,108,108.4,106.7,107.35,326009,134510
ORIENTABRA,ORIENT ABRASIVE LTD,10/25/2012,8.55,9.5,8.5,8.7,55433,37105
ORIENTALTL,ORIENTAL TRIMEX LIMITED,10/25/2012,4.75,4.8,4.45,4.8,7886,3886
ORIENTBANK,ORIENTAL BANK OF
COMMERCE,10/25/2012,295,315.45,287.15,314.2,3317120,922665
ORIENTBELL,ORIENT BELL LTD,10/25/2012,74.45,74.45,71.15,73.1,8130,1450
ORIENTHOT,ORIENTAL HOTELS LTD,10/25/2012,23.35,23.35,22.35,22.55,3274,2939
ORIENTPPR,ORIENT PAPER & INDUSTRIES LTD,10/25/2012,79,84.15,79,82.8,125918,75688
ORIENTREF,ORIENT REFRACTORIES LTD,10/25/2012,37,37.5,36.5,36.9,49463,40685
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY
LTD,10/25/2012,47200.05,48400,46525,47289.05,1787,415
OSWALMIN,OSWAL MINERNALS LTD,10/25/2012,23.95,23.95,23.95,23.95,150,150
OUDHSUG,OUDH SUGAR MILLS LTD,10/25/2012,28.8,29.3,28.1,28.3,2809,1573
PAEL,PAE LIMITED,10/25/2012,13.25,13.65,13,13.6,2811,2810
PAGEIND,PAGE INDUSTRIES LIMITED,10/25/2012,3339.95,3365,3315,3354.15,5678,4449
PANACEABIO,PANACEA BIOTEC LTD,10/25/2012,111,112.75,107.65,107.9,8658,4729
PANAMAPET,PANAMA PETROCHEM LTD,10/25/2012,150.7,152,150.5,150.5,291,291
PANASONIC,PANASONIC HOME APPLIANCES (I) CO LTD,10/25/2012,78,81.95,78,79.6,513,312
PANCARBON,PANASONIC CARBON INDIA COMPANY
LIMITED,10/25/2012,161.6,161.6,146.15,154.35,840,655
PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,10/25/2012,9.2,9.2,8.6,8.9,5737,4484
PANTALOONR,PANTALOON RETAIL (INDIA)
LTD.,10/25/2012,186.45,191.2,182.5,189.25,3076396,421895
PAPERPROD,THE PAPER PRODUCTS LTD,10/25/2012,73.35,73.5,73,73,16519,13087
PARABDRUGS,PARABOLIC DRUGS LTD,10/25/2012,26.4,26.65,25.9,26.05,39730,32107
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,10/25/2012,1.8,1.85,1.8,1.85,7733,6120
PARAL,PAREKH ALUMINEX LIMITED,10/25/2012,330.5,330.5,321.05,321.15,2490,1969
PARAPRINT,PARAMOUNT PRINTPACK LTD,10/25/2012,4,4.25,4,4.2,20408,20181
PARASPETRO,PARAS PETROFILS LTD,10/25/2012,0.35,0.4,0.3,0.35,82996,82996
PARRYSUGAR,PARRYS SUGAR INDUSTRIES LTD,10/25/2012,63.15,64.5,61.6,62.65,294,289
PARSVNATH,PARSVNATH DEVELOPER LTD,10/25/2012,38.8,39.75,38.6,38.85,269163,157105
PATELENG,PATEL ENGINEERING LIMITED,10/25/2012,78.55,82.65,77.45,81.2,417306,176293
PATINTLOG,PATEL INTEGRATED LOGISTICS LIMITED,10/25/2012,21.4,21.4,21.4,21.4,125,125
PATSPINLTD,PATSPIN INDIA LTD,10/25/2012,7.8,8.05,7.8,7.95,12854,9702
PBAINFRA,PBA INFRASTRUCTURE LIMITED,10/25/2012,26.8,27,26,26.05,1549,1549
PDPL,PARENTERAL DRUGS (INDIA) LTD,10/25/2012,85.5,85.5,84.95,84.95,220,220
PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS
LTD,10/25/2012,13.7,13.7,13.45,13.65,2125,2125
PEACOCKIND,PEACOCK INDUSTRIES LTD,10/25/2012,4,4,3.8,3.95,5386,5366
PEARLPOLY,PEARL POLYMERS LTD,10/25/2012,12.05,12.4,11.95,11.95,2336,1776
PEL,PIRAMAL ENTERPRISES LTD,10/25/2012,494,494,480,484.6,210272,134768
PENIND,PENNAR INDUSTRIES LTD,10/25/2012,27.5,27.5,26.75,27.2,19590,18440
PENINLAND,PENINSULA LAND LIMITED,10/25/2012,71.5,84,71.35,81.05,8742017,993813
PERIATEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY
LTD,10/25/2012,165,169,165,167,700,0
PERSISTENT,PERSISTENT SYSTEMS LTD,10/25/2012,469.6,479.3,465.1,474.35,40240,23012
PETRONENGG,PETRON ENGINEERING CONSTRUCTION
LTD.,10/25/2012,161.8,162.95,158.05,158.9,2751,1467
PETRONET,PETRONET LNG LIMITED,10/25/2012,166,168.1,163.5,165.45,1140991,685434
PFC,POWER FINANCE CORPORATION
LIMITED,10/25/2012,192,192.4,186.35,188.35,4665515,2640132
PFIZER,PFIZER LTD,10/25/2012,1176.5,1182.5,1161.15,1166.8,3038,1893
PFOCUS,PRIME FOCUS LIMITED,10/25/2012,47.4,49,47.1,47.8,331575,188564
PFS,PTC INDIA FINANCIAL SERVICES LTD,10/25/2012,15.9,15.95,15.7,15.75,134721,95596
PGEL,PG ELECTROPLAST LTD,10/25/2012,257.5,257.5,245.1,248.05,121221,59113
PGHH,P&G HYGIENE & HEALTH CARE,10/25/2012,2516,2518,2472.3,2498.5,2316,2173
PGIL,PEARL GLOBAL INDUSTRIES LTD,10/25/2012,115,115,109.25,111.6,1584,1584
PHILIPCARB,PHILIPS CARBON BLACK
LTD.,10/25/2012,110.45,113.15,109.05,109.95,76396,16502
PHOENIXLTD,THE PHOENIX MILLS LIMITED,10/25/2012,196,203,195.8,197.6,498166,422978
PIDILITIND,PIDILITE INDUSTRIES LTD,10/25/2012,196.55,198.5,195,195.15,857062,829747
PIIND,PI INDUSTRIES LTD,10/25/2012,531,534.25,530.1,530.4,847,324
PILANIINV,PILANI INVESTMENT AND INDUSTRIES CORPORATION
LTD,10/25/2012,1588.4,1600,1588.4,1600,295,295
PIONDIST,PIONEER DISTILLERIES LTD,10/25/2012,41.75,41.75,41.75,41.75,51,51
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,10/25/2012,10.05,10.05,9.85,9.85,512,512
PIPAVAVDOC,PIPAVAV DEF & OFFSHR ENG
LTD,10/25/2012,78.9,80.4,78.65,79.1,451790,168107
PIRGLASS,PIRAMAL GLASS LTD,10/25/2012,92.75,95.8,90.7,93.85,7045,4976
PIRLIFE,PIRAMAL LIFE SCIENCES LTD,10/25/2012,21.05,21.05,20.25,21.05,15170,15170
PITTILAM,PITTI LAMINATIONS LIMITED,10/25/2012,63.25,63.25,61.2,62.15,3411,2515
PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,10/25/2012,81,81,79.9,80.95,806,707
PLETHICO,PLETHICO PHARMACE LIMITED,10/25/2012,242.7,246.75,236,246.75,92624,37627
PNB,PUNJAB NATIONAL BANK,10/25/2012,816.1,822.45,798.75,803.85,570724,225603
PNBGILTS,PNB GILTS LIMITED,10/25/2012,26.35,26.7,25.9,26.35,50993,29530
POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,10/25/2012,13.8,14.25,13.7,13.9,13470,6518
POLARIND,POLAR INDUSTRIES LTD,10/25/2012,2.75,2.75,2.65,2.65,2225,2225
POLARIS,POLARIS SOFTWARE LAB
LTD,10/25/2012,127.85,128.5,123.75,124.65,406097,229215
POLYMED,POLY MEDICURE LTD,10/25/2012,333.75,333.75,325,328.65,88,57
POLYPLEX,POLYPLEX CORPORATION LTD,10/25/2012,215,216.45,213,215,30020,18200
PONDYOXIDE,PONDY OXIDES & CHEMICALS LTD,10/25/2012,22.8,22.95,22.5,22.75,2612,2605
PONNIERODE,PONNIE SUGARS (ERODE) LTD,10/25/2012,202,202,198.15,198.85,53,46
POWERGRID,POWER GRID CORPORATION OF INDIA
LIMITED,10/25/2012,117.8,118,116.1,116.7,6778140,4971791
PPAP,PRECISION PIPES AND PROFILES COMPANY
LIMITED,10/25/2012,60,60.85,60,60.05,649,491
PRADIP,PRADIP OVERSEAS LTD,10/25/2012,50.9,52.2,49.5,50.6,666232,130253
PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,10/25/2012,9.15,9.25,8.8,9.15,42851,32164
PRAJIND,PRAJ INDUSTRIES LTD,10/25/2012,47.75,48,46.95,47.2,276126,135804
PRAKASH,PRAKASH INDUSTRIES LTD,10/25/2012,50.1,53.5,50.1,52.25,59776,33849
PRAKASHCON,PRAKASH CONSTROWELL LTD,10/25/2012,133,133,124.5,127,434,434
PRAKASHSTL,PRAKASH STEELAGE LTD,10/25/2012,159.05,163.85,157.3,158.7,10957,440
PRATIBHA,PRATIBHA INDUSTRIES LIMITED,10/25/2012,56,56.3,53.7,55.1,87084,54115
PRECOT,PRECOT MILLS LTD,10/25/2012,88.8,88.8,88.5,88.5,534,534
PRECWIRE,PRECISION WIRES INDIA LTD,10/25/2012,87,92.4,86.65,89,1205,1154
PREMIER,PREMIER LIMITED,10/25/2012,72.8,83.2,72.8,79.25,91931,35372
PRESTIGE,PRESTIGE ESTATE LTD,10/25/2012,155.9,155.9,147.5,150.75,205724,100174
PRETAILDVR,PANTALOON RETIAL (I) LTD,10/25/2012,130,130,124.4,126.95,2039,1818
PRICOL,PRICOL LIMITED,10/25/2012,19.6,19.85,19.2,19.4,37510,28986
PRIMESECU,PRIME SECURITIES LIMITED,10/25/2012,11.8,11.8,11.8,11.8,100,100
PRISMCEM,PRISM CEMENTS LTD,10/25/2012,52.55,54.95,51.05,54.7,326030,218215
PRITHVI,PRITHVI INFO. SOLN. LTD.,10/25/2012,17.9,18.3,17.85,17.95,3046,630
PRITHVISOF,PRITHVI SOFTECH LTD,10/25/2012,14.7,15,14.7,15,313,313
PROVOGE,PROVOGUE (INDIA) LIMITED,10/25/2012,13.75,14.2,13.4,13.65,113536,82024
PROZONECSC,PROZONE CAPITAL SHOPPING CENTRES
LTD,10/25/2012,32.5,33.5,31.25,32,196829,154432
PSB,PUNJAB & SIND BANK,10/25/2012,68,68.5,67.5,68.15,75547,37074
PSL,PSL LIMITED,10/25/2012,56.3,57,56.3,56.5,22888,12781
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED
SCHEME,10/25/2012,349.45,349.5,340.25,345,578,450
PTC,PTC INDIA LIMITED,10/25/2012,66,66.4,64,64.75,1221720,711497
PTL,PTL ENTERPRISES LIMITED,10/25/2012,28.55,30.25,28.55,29.1,864,619
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION
LIMITED,10/25/2012,77,77,68.15,68.6,1222,1097
PUNJLLOYD,PUNJ LLOYD LTD,10/25/2012,52.05,52.2,50.15,50.45,3224720,1201854
PURVA,PURAVANKARA PROJECTS LIMITED,10/25/2012,78.2,79.2,74.55,74.9,89457,37068
PVP,PVP VENTURES LTD,10/25/2012,6.5,6.95,6.5,6.8,175201,122803
PVR,PVR LIMITED,10/25/2012,223.5,224.05,217.5,220.05,23401,11960
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND
(ETF),10/25/2012,1471,1476,1466,1467.95,1296,802
QUINTEGRA,QUINTEGRA SOLUTIONS LTD.,10/25/2012,2.1,2.1,1.85,2,1461,1460
RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,10/25/2012,1.65,1.75,1.6,1.65,5066,4370
RADICO,RADICO KHAITAN LTD,10/25/2012,116.15,119,116.15,118.3,52939,43076
RAINBOWPAP,RAINBOW PAPERS LIMITED,10/25/2012,81.7,81.85,80,80,79800,28131
RAINCOM,RAIN COMMODITIES LTD,10/25/2012,40.8,40.8,38.7,39.15,542883,387493
RAJESHEXPO,RAJESH EXPORTS LTD.,10/25/2012,128.2,128.95,123.5,126.15,189684,91928
RAJOIL,RAJ OIL MILLS LTD,10/25/2012,5.6,5.65,4.95,4.95,6784828,2318764
RAJPALAYAM,RAJAPALAYAM MILLS LTD,10/25/2012,224.8,224.8,220,220,191,170
RAJRAYON,RAJ RAYON LIMITED,10/25/2012,9.3,9.55,8.5,8.7,630,232
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS
LTD,10/25/2012,56.05,57.2,56.05,56.45,1452,1420
RAJTV,RAJ TELEVISION NETWORK LIMITED,10/25/2012,245,249,230.5,247.65,107877,71950
RAJVIR,RAJVIR INDUSTRIES LIMITED,10/25/2012,77,82,76.5,77.2,97,56
RALLIS,RALLIS INDIA LTD,10/25/2012,142.95,143.7,139.6,140.25,210661,106743
RAMANEWS,RAMA NEWSPRI & PAPER LTD,10/25/2012,13.85,13.85,13,13.1,35321,23701
RAMCOIND,RAMCO INDUSTRIES LTD,10/25/2012,63.05,64.9,62.5,64.6,48386,33567
RAMCOSYS,RAMCO SYSTEMS LTD,10/25/2012,132.15,137.85,127.65,131.35,884,503
RAMKY,RAMKY INFRASTRUCTURE LIMITED,10/25/2012,105.05,107.8,103.7,104.4,22957,11359
RAMSARUP,RAMSARUP INDUSTRIES LIMITED,10/25/2012,5.6,5.85,5.6,5.7,2670,1268
RANASUG,RANA SUGARS LTD,10/25/2012,3.9,4,3.75,3.8,237517,176281
RANBAXY,RANBAXY LABS LTD,10/25/2012,541,541.95,529.1,532.1,513396,244073
RANEENGINE,RANE ENGINE VALVE LTD,10/25/2012,197,197,188.3,189.95,1059,851
RANEHOLDIN,RANE HOLDINGS LIMITED,10/25/2012,221.6,221.6,212.55,217.5,3288,2425
RANKLIN,RANKLIN SOLUTIONS LTD,10/25/2012,5.55,5.6,5.1,5.15,25405,20084
RASOYPR,RASOYA PROTEINS LTD,10/25/2012,86.3,87.05,82.3,87.05,105629,55373
RATNAMANI,RATNAMANI METALS & TUBES
LIMITED,10/25/2012,108.1,108.1,102.6,105.1,5954,5364
RAYMOND,RAYMOND LTD,10/25/2012,375,378.85,372.15,375.5,254675,108788
RBL,RANE BRAKE LINING LTD,10/25/2012,125.4,125.4,123,123.1,127,124
RBN,RELIANCE BROADCAST NETWORK LTD,10/25/2012,45.65,45.7,43.8,44,33136,33136
RCF,RASHTRIYA CHEMICALS & FER,10/25/2012,55,55.1,54.3,54.5,169221,56840
RCOM,RELIANCE COMMUNICATION VENTURES
LTD,10/25/2012,59.95,60,58,58.25,7611931,1913325
RECLTD,RURAL ELECTRIFICATION CORPORATION
LTD,10/25/2012,216,219,214.4,216.1,2270606,1111763
REDINGTON,REDINGTON (INDIA) LIMITED,10/25/2012,77.8,82.95,76.55,81.2,370571,255131
REFEX,REFEX REFRIGERANTS LTD,10/25/2012,2.85,2.95,2.75,2.85,4145,4145
REIAGROLTD,REI AGRO LIMITED,10/25/2012,10,10.05,9.9,9.95,587263,391250
REISIXTEN,REI SIX TEN RETAIL LTD,10/25/2012,4,4.05,3.95,4,32947,32947
RELAXO,RELAXO FOOT LTD,10/25/2012,740,749.95,723,736.1,758,489
RELBANK,RELIANCE MUTUAL FUND -BANKING EXCHANGE TRADED FUND
(ETF),10/25/2012,986,1023.5,979.95,1008.7,1378,1349
RELCAPITAL,RELIANCE CAPITAL LTD,10/25/2012,440.9,442.3,428.9,430.45,2818664,707982
RELGOLD,RELIANCE MUTUAL FUND - GOLD EXCHANGE TRADED
FUND,10/25/2012,2878.8,2885,2867,2873.4,8894,5630
RELGRNIFTY,RELIGARE MF - NIFTY ETF,10/25/2012,540.2,540.2,534.2,534.2,25,18
RELIANCE,RELIANCE INDUSTRIES LTD,10/25/2012,810.1,818.7,807.2,810.4,4127449,2609363
RELIGARE,RELIGARE ENTERPRISES LIMITED,10/25/2012,310,310,302,303.2,2639,2264
RELIGAREGO,RELIGARE GOLD EXCHANGE TRADED
FUND,10/25/2012,3054.75,3054.8,3022.5,3023.25,239,169
RELINFRA,RELIANCE INFRASTRUCTURE
LTD,10/25/2012,506.55,509.85,498.2,499.65,2318430,1025889
RELMEDIA,RELIANCE MEDIAWORKS LTD,10/25/2012,75.9,75.9,73.7,74.1,141747,36051
REMSONSIND,REMSONS INDUSTRIES LTD,10/25/2012,19,19,19,19,200,200
RENUKA,SHREE RENUKA SUGARS LTD,10/25/2012,32.95,32.95,32,32.3,9641820,4210884
REPRO,REPRO INDIA LIMITED,10/25/2012,233,236,231,232.6,1983,1323
RESPONIND,RESPONSIVE INDUSTRIES LTD,10/25/2012,91.5,91.9,89.8,91.05,10520,8655
RICOAUTO,RICO AUTO INDUSTRIES LTD,10/25/2012,11.55,12.15,11.45,11.55,344674,230268
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE
LIMITED,10/25/2012,422.05,425.95,415.05,418.4,132810,27438
RJL,RENAISSANCE JEWELLERY LIMITED,10/25/2012,61.05,63.5,58.05,61.75,18968,12223
RKDL,RAVI KUMAR DISTILLERIES LTD,10/25/2012,11,11.55,11,11.55,1010,1010
RKFORGE,RAMKRISHNA FORGINGS LTD,10/25/2012,124.5,124.5,116.2,118,12,8
RMCL,RADHA MADHAV CORPORATION LIMITED,10/25/2012,3,3,2.85,2.85,6400,5500
RML,RANE (MADRAS) LIMITED,10/25/2012,149,156,148.05,153.85,27344,20870
RMMIL,RESURGERE MINES & MINERALS INDIA LTD,10/25/2012,1.5,1.5,1.4,1.4,103468,86012
ROHITFERRO,ROHIT FERRO-TECH LIMITED,10/25/2012,28.55,29,28.5,28.8,11974,9687
ROHLTD,ROYAL ORCHID HOTELS LTD,10/25/2012,47.05,47.75,46.75,47.05,3802,2490
ROLTA,ROLTA INDIA LTD,10/25/2012,65,67.15,65,66.4,1135899,545878
ROSSELLIND,ROSSELL INDIA LTD,10/25/2012,44,47.1,42,42.9,20295,10213
RPGLIFE,RPG LIFE SCIENCES LTD,10/25/2012,74.7,75,73,73.75,1734,1631
RPOWER,RELIANCE POWER LTD,10/25/2012,100.4,100.4,98,98.2,2967095,1281753
RPPINFRA,R.P.P INFRA PROJECTS LTD,10/25/2012,48.5,48.85,46.45,47.15,680,519
RSSOFTWARE,R. S. SOFTWARE (INDIA)
LIMITED,10/25/2012,178.3,181.35,175.2,176.05,58838,24916
RSWM,RSWM LIMITED,10/25/2012,87.05,90,87.05,88.6,2981,2875
RSYSTEMS,R SYS INTERNATIONAL LTD,10/25/2012,174.9,174.9,169.2,170,473,285
RUBYMILLS,THE RUBY MILLS LTD,10/25/2012,690.55,709,690.5,697,683,559
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,10/25/2012,23.3,24,23,23.9,22556,19540
RUCHIRA,RUCHIRA PAPERS LIMITED,10/25/2012,12,12.55,12,12.5,4370,4327
RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,10/25/2012,68,70,67,69.15,172503,99433
RUPA,RUPA & COMPANY LTD,10/25/2012,142,142,141,142,5101,5101
RUSHIL,RUSHIL DECOR LTD,10/25/2012,281.3,284.25,263,265.5,223799,79825
SABERORGAN,SABERO ORGANICS GUJARAT LTD,10/25/2012,134,137,128,128.8,47962,34831
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK
LIMITED,10/25/2012,100,103,95.5,95.95,16214,8522
SADBHAV,SADBHAV ENGINEERING LIMITED,10/25/2012,142,144.9,140.1,141.7,19922,12564
SAGCEM,SAGAR CEMENTS LIMITED,10/25/2012,196,209.9,191,205.8,1472,231
SAHPETRO,SAH PETROLEUMS LIMITED,10/25/2012,29.8,30,27.5,28.35,20048,10861
SAIL,STEEL AUTHORITY OF INDIA,10/25/2012,81.9,81.95,80.5,80.75,4133759,2944342
SAKHTISUG,SAKTHI SUGARS LTD,10/25/2012,30.2,31.5,30.2,30.85,134288,114400
SAKSOFT,SAKSOFT LIMITED,10/25/2012,56,56,47.45,49.25,17280,4765
SAKTHIFIN,SAKTHI FINANCE LTD,10/25/2012,11.5,11.5,11.25,11.5,1413,1413
SAKUMA,SAKUMA EXPORTS LIMITED,10/25/2012,14.35,14.35,14.25,14.25,2150,2150
SALONACOT,SALONA COTSPIN LTD,10/25/2012,14.5,14.5,14.25,14.25,10,10
SALORAINTL,SALORA INTERNATIONAL LTD,10/25/2012,21.3,21.3,21.3,21.3,111,111
SALSTEEL,S.A.L. STEEL LTD.,10/25/2012,3.8,3.9,3.7,3.8,13838,11925
SAMBANDAM,SAMBANDAM SPINNING LTD,10/25/2012,65.9,71.95,65.9,66.6,1869,66
SAMBHAAV,SAMBHAAV MEDIA LIMITED,10/25/2012,2.2,2.35,2.05,2.2,5513,500
SAMTEL,SAMTEL COLOR LTD,10/25/2012,2.75,2.75,2.75,2.75,1,1
SANDESH,THE SANDESH LIMITED,10/25/2012,273.5,273.5,260.05,264,675,664
SANGAMIND,SANGAM (INDIA) LTD,10/25/2012,59.9,60.85,57,57.95,30492,24204
SANGHIIND,SANGHI INDUSTRIES LTD,10/25/2012,23.4,24.85,22.9,24.05,17148,11145
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING
LTD,10/25/2012,38.2,40.1,38.2,40.1,28058,18647
SANGHVIMOV,SANGHVI MOVERS LIMITED,10/25/2012,91.7,93.35,91.45,91.85,3031,2035
SANOFI,SANOFI INDIA LTD,10/25/2012,2250,2275,2250,2274.4,1046,1040
SANWARIA,SANWARIA AGRO OILS LIMITED,10/25/2012,42.35,45,38,44.65,159082,44363
SARDAEN,SARDA ENERGY & MINERALS LTD,10/25/2012,129.5,131.8,127,130.6,14218,6115
SAREGAMA,SAREGAMA INDIA LIMITED,10/25/2012,89,89.9,86.7,88.1,17700,8660
SARLAPOLY,SARLA PERFORMANCE FIBERS LIMITED,10/25/2012,124,128,123,127,850,840
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES
LIMITED,10/25/2012,131,131.35,126.15,126.65,43166,25415
SATHAISPAT,SATHAVAHANA ISPAT LIMITED,10/25/2012,37.9,38.8,37.5,37.55,178,111
SATYAMCOMP,SATYAM COMPUTER
SERVICES,10/25/2012,106.5,106.9,103.65,104.4,3818335,2262871
SAVERA,SAVERA INDUSTRIES LTD,10/25/2012,40,43.4,38.4,42.8,2616,1153
SBBJ,STATE BANK OF BIK & JAIPU,10/25/2012,384.75,384.75,376.05,381.75,5384,3464
SBIGETS,SBI MF-SBI GOLD ETS-GO,10/25/2012,3017.8,3019.8,3001.5,3007.25,11780,7860
SBIN,STATE BANK OF INDIA,10/25/2012,2239.8,2250.35,2195,2199.35,2876735,1249154
SBT,STATE BANK OF TRAVANCORE,10/25/2012,528.9,528.9,517.5,522.3,5747,4349
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,10/25/2012,92.35,94.4,92.3,93.4,29314,15779
SCI,SHIPPING CORP OF INDIA LT,10/25/2012,54.25,54.8,50.25,50.7,3693447,2540865
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION
LIMITED,10/25/2012,90.5,90.5,89.4,90.1,1838,1316
SEINV,S.E. INVESTMENTS LIMITED,10/25/2012,345.5,355,344,352.05,90769,322
SELAN,SELAN EXPLO. TECH LTD,10/25/2012,328.45,333.9,324,331.25,31979,22792
SELMCL,SEL MANUFACTURING COMPANY LIMITED,10/25/2012,5.05,5.1,5,5.05,713771,546795
SEPOWER,S.E. POWER LTD,10/25/2012,12.1,13.2,12.1,12.5,285,275
SERVALL,SERVALAKSHMI PAPER LTD,10/25/2012,4.75,4.95,4.7,4.95,4980,4480
SESAGOA,SESA GOA LTD,10/25/2012,168.75,170.25,166.8,169.1,3129274,1468299
SESHAPAPER,SESHASAYEE PAPER & BOARDS,10/25/2012,239,246,225.3,226.35,4574,3452
SEZAL,SEZAL GLASS LTD,10/25/2012,7.3,7.3,7.2,7.25,69,69
SGJHL,SHREE GANESH JEWELLERY HOUSE
LTD,10/25/2012,118.15,118.75,111.55,112.6,160223,66050
SGL,SHIVALIK GLOBAL LIMITED,10/25/2012,3.2,3.2,3,3.1,80,0
SHAHALLOYS,SHAH ALLOYS LIMITED,10/25/2012,7.8,7.8,7.8,7.8,60,60
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,10/25/2012,62.2,62.8,59.3,59.95,22905,6809
SHALPAINTS,SHALIMAR PAINTS LTD,10/25/2012,689.85,689.85,670,672.7,10349,3757
SHANTIGEAR,SHANTHI GEARS LTD,10/25/2012,72.45,73.4,72.45,73.25,150199,138614
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,10/25/2012,119,119,115.3,118.5,123,120
SHARONBIO,SHARON BIO-MEDICINE LTD,10/25/2012,365,365.9,362.05,365,12105,700
SHARRESLTD,SHARYANS RESOURCES LTD,10/25/2012,58.7,58.75,51.5,52.1,53,40
SHASUNPHAR,SHASUN PHARMACEUTICALS
LTD,10/25/2012,162.45,162.45,159.1,160.35,57199,25509
SHILPAMED,SHILPA MEDICARE LTD,10/25/2012,285,290,285,287.5,575,455
SHILPI,SHILPI CABLE TECH LTD,10/25/2012,20.6,20.6,20.05,20.45,19522,15141
SHIV-VANI,SHIV-VANI OIL & GAS EXPLORATION SERVICES
LIMITED,10/25/2012,136.5,136.5,132.35,134,35660,23244
SHIVAMAUTO,SHIVAM AUTO.LTD,10/25/2012,114.4,117.8,112.5,112.95,2462,1773
SHIVTEX,SHIVA TEXYARN LIMITED,10/25/2012,30.05,30.95,30.05,30.45,888,888
SHLAKSHMI,SHRI LAKSHMI COTSYN LIMITED,10/25/2012,88.05,88.9,87,87.7,17110,13401
SHOPERSTOP,SHOPPERS STOP LIMITED,10/25/2012,407.05,413,404.1,410.95,29450,10792
SHREEASHTA,SHREE ASHTAVINAYAK CINE VISION
LIMITED,10/25/2012,2.35,2.4,2.3,2.3,1548093,1548093
SHREECEM,SHREE CEMENTS LTD,10/25/2012,4149.95,4224.95,4072.05,4201.1,66165,59716
SHREERAMA,SHREE RAMA MULTI TECH LTD,10/25/2012,3.6,3.75,3.6,3.75,29999,29999
SHRENUJ,SHRENUJ & CO LTD,10/25/2012,60.75,64.45,60.75,62.6,5150,3378
SHREYAS,SHREYAS SHIPPING & LOGIST,10/25/2012,34.8,34.8,33,33,4173,2779
SHRINATRAJ,SHRI NATARAJ CERAMIC AND CHEMICAL IND LTD,10/25/2012,68,68,68,68,43,43
SHRIRAMCIT,SHRIRAM CITYUNI FIN.LTD.,10/25/2012,800.35,805,797.7,800.75,110,90
SHRIRAMEPC,SHRIRAM EPC LTD,10/25/2012,74.9,74.9,71.5,72.15,7172,5808
SHYAMTEL,SHYAM TELECOM LIMITED,10/25/2012,24.3,24.9,24.3,24.35,202,125
SICAGEN,SICAGEN INDIA LTD,10/25/2012,14.75,14.95,14.45,14.55,48755,45658
SICAL,SICAL LOGISTICS LIMITED,10/25/2012,65,67.5,65,65,1852,998
SIEMENS,SIEMENS LTD,10/25/2012,699,699,686.35,691.1,317783,230014
SIGNETIND,SIGNET INDUSTRIES LTD,10/25/2012,171,175,171,172.4,4407,4407
SIL,STANDARD INDUSTRIES LTD.,10/25/2012,15.3,15.85,15,15.05,2743,2743
SILINV,SIL INVESTMENTS LIMITED,10/25/2012,68.8,71.75,68.8,71.75,41,4
SIMBHSUGAR,SIMBHAOLI SUGARS LIMITED,10/25/2012,26.5,27.75,26.4,26.55,10453,7953
SIMPLEX,SIMPLEX PROJECTS LIMITED,10/25/2012,51,51.95,50,50.25,20,15
SIMPLEXCAS,SIMPLEX CASTINGS LTD,10/25/2012,65,66.55,64,64.35,847,793
SIMPLEXINF,SIMPLEX INFRASTRUCTURES
LIMITED,10/25/2012,209.15,215,207.6,208.5,2473,1727
SINTEX,SINTEX INDUSTRIES LTD,10/25/2012,70.7,70.85,67.9,68.4,4634293,2305159
SIRPAPER,SIRPUR PAPER MILLS LTD,10/25/2012,41.25,41.55,41.2,41.5,802,802
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,10/25/2012,5.5,5.55,5.4,5.4,1254,751
SITICABLE,SITI CABLE NETWORK LTD,10/25/2012,21,21.85,20.15,21.85,361621,361621
SIYSIL,SIYARAM SILK MILLS LIMITED,10/25/2012,293.05,303,293.05,295.1,35687,35289
SJVN,SJVN LTD,10/25/2012,19.6,19.75,19.55,19.65,230890,144061
SKFINDIA,SKF INDIA LTD,10/25/2012,664,667.95,648,652.75,24297,17737
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA)
LTD.,10/25/2012,6.15,6.65,6.15,6.5,3787,2010
SKSMICRO,SKS MICROFINANCE LTD,10/25/2012,127.5,127.5,116.35,117.3,291020,291020
SKUMARSYNF,S KUMARS NATIONWIDE LTD,10/25/2012,17.85,18.2,17.65,17.85,1475243,544094
SMARTLINK,SMARTLINK NETWORK SYSTEMS LTD,10/25/2012,54,55.75,53.35,54,9613,8761
SMLISUZU,SML ISUZU LTD,10/25/2012,450,467.95,450,459.85,3515,2431
SMOBILITY,S MOBILITY LTD,10/25/2012,40,40.75,39.2,39.2,2555,2103
SMPL,SUJANA METAL PRODUCTS LTD,10/25/2012,3.6,3.6,3.25,3.4,70142,49100
SMSPHARMA,SMS PHARMACEUTICALS LIMITED,10/25/2012,195.05,202,195.05,196.05,191,191
SOBHA,SOBHA DEVELOPERS LIMITED,10/25/2012,363.15,372,358.1,363.5,39640,16124
SOFTTECHGR,SOFTWARE TECHNOLOGY GROUP INTERNATIONAL
LIMITED,10/25/2012,3.55,3.6,3.15,3.45,1803,1163
SOLARINDS,SOLAR INDUSTRIES INDIA
LIMITED,10/25/2012,994.95,1000,980.05,989.95,6867,1525
SOMANYCERA,SOMANY CERAMICS LIMITED,10/25/2012,90,94.7,81.25,89.35,401131,137972
SOMATEX,SOMA TEXTILES & INDUST LT,10/25/2012,6.5,6.6,6.5,6.6,26999,19448
SONASTEER,SONA KOYO STEERING SYSTEMS
LTD.,10/25/2012,12.95,13,12.75,12.85,25042,13914
SONATSOFTW,SONATA SOFTWARE LTD,10/25/2012,23.8,24.4,22.65,22.8,55341,55341
SOTL,SAVITA OIL TECHNOLOGIES LTD,10/25/2012,510,510,496,497.2,9648,9580
SOUISPAT,SOUTHERN ISPAT AND ENERGY LTD,10/25/2012,2.95,2.95,2.75,2.8,5372,3521
SOUTHBANK,THE SOUTH INDIAN BANK LTD,10/25/2012,22.3,22.5,21.85,22,5830651,4244814
SPANCO,SPANCO LTD,10/25/2012,38.9,38.9,37.05,37.25,4595,3636
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY
LIMITED,10/25/2012,104.1,105.75,101,104.5,179646,747
SPECIALITY,SPECIALITY RESTAURANTS
LTD,10/25/2012,186.5,189.05,184,184.7,227314,149669
SPECTACLE,SPECTACLE INDUSTRIES LTD,10/25/2012,3.15,3.15,2.75,2.75,6466,4915
SPENTEX,SPENTEX INDUSTRIES LTD,10/25/2012,6.85,6.85,6.85,6.85,10,10
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION
LTD.,10/25/2012,15.65,15.75,15.45,15.6,83978,55140
SPLIL,SPL INDUSTRIES LIMITED,10/25/2012,2.9,2.9,2.9,2.9,100,100
SPMLINFRA,SPML INFRA LTD,10/25/2012,68.2,69.85,68,69.35,562,415
SPYL,SHEKHAWATI POLY-YARN LTD,10/25/2012,39.75,39.75,37.6,37.7,17372,16498
SREINFRA,SREI INFRASTRUCTURE FINANCE
LTD,10/25/2012,26.6,26.6,26.1,26.35,185477,113935
SRF,SRF LTD,10/25/2012,220.55,228.5,220,227,48072,28228
SRGINFOTEC,SRG INFOTEC (INDIA) LTD.,10/25/2012,0.35,0.4,0.35,0.35,11300,10000
SRHHLINDST,SRHHL INDUSTRIES LIMITED,10/25/2012,4.75,4.75,4.6,4.65,202,184
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO
LIMITED,10/25/2012,46,47.2,45.5,46.95,200,199
SRICHAMUND,SHRI CHAMUNDESWARI SUGARS LTD,10/25/2012,38.25,38.3,38.25,38.3,306,306
SRSLTD,SRS LIMITED,10/25/2012,39.85,39.85,37.7,38.1,150622,18899
SRTRANSFIN,SHRIRAM TRANSPORT FIN
CO.,10/25/2012,620,629.95,612.05,615.95,367774,244826
SSWL,STEEL STRIPS WHEELS LIMITED,10/25/2012,214,218.9,213.5,214.6,1706,1136
STAR,STRIDES ARCOLAB LTD.,10/25/2012,906.6,922.4,890,901.4,162991,88869
STARPAPER,STAR PAPER MILLS LTD,10/25/2012,15.4,15.4,14.25,14.7,262,250
STCINDIA,THE STATE TRADING CORPN,10/25/2012,243.45,243.7,238.4,239.4,95525,23727
STEL,STEL HOLDINGS LTD,10/25/2012,12.9,13.2,12.7,13,3327,3266
STER,STERLITE INDS (IND) LTD,10/25/2012,101.8,102,99.55,100.55,10638585,4690672
STERLINBIO,STERLING BIOTECH LTD,10/25/2012,5.95,6.05,5.85,5.9,118265,83337
STERTOOLS,STERLING TOOLS LIMITED,10/25/2012,97,97,93.55,93.75,69,41
STINDIA,STI INDIA LTD,10/25/2012,16.8,16.8,16.8,16.8,16,16
STOREONE,STORE ONE RETAIL INDIA
LTD,10/25/2012,34.25,40.25,34.25,40.25,159512,108455
STRTECH,STERLITE TECHNOLOGIES LTD,10/25/2012,32,32.8,32,32.55,320873,199514
STYABS,STYROLUTION ABS (INDIA) LTD,10/25/2012,654,654,626.2,630.45,341,313
SUBEX,SUBEX AZURE LIMITED,10/25/2012,16.9,17.6,16.7,17,2915865,957592
SUBROS,SUBROS LIMITED,10/25/2012,28.9,29.35,28.15,28.3,18997,12005
SUDAR,SUDAR GARMENTS LTD,10/25/2012,117.4,118.5,112.3,113.9,112175,61634
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES
LTD,10/25/2012,444.05,450,444.05,448.4,100,75
SUJANATOW,SUJANA TOWER LTD,10/25/2012,5.85,6.05,5.65,5.65,1473987,791116
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES LTD,10/25/2012,3.1,3.25,2.85,2.9,110434,76901
SUMEETINDS,SUMEET INDUSTRIES LTD,10/25/2012,19.8,19.8,19.05,19.45,19025,15929
SUMMITSEC,SUMMIT SECURITIES LTD,10/25/2012,82.55,88,82.55,85.9,1144,867
SUNCLAYLTD,SUNDARAM CLAYTON LTD,10/25/2012,255.5,255.5,255.5,255.5,77,77
SUNDARAM,SUNDARAM MULTI PAP LIMITED,10/25/2012,15.05,15.15,14.85,14.95,37359,33846
SUNDARMFIN,SUNDARAM FINANCE LTD,10/25/2012,849,849,821,830.5,9183,7167
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,10/25/2012,152,152,142.75,143.85,2564,1481
SUNDRMFAST,SUNDARAM FASTENERS LTD,10/25/2012,50,50,47.05,47.45,27556,21288
SUNFLAG,SUNFLAG IRON AND STEEL CO,10/25/2012,22.4,23.5,22.4,22.75,23491,14086
SUNILHITEC,SUNIL HITECH ENGR. LTD,10/25/2012,65,66.4,64.35,65.05,4427,2873
SUNPHARMA,SUN PHARMACEUTICALS IND.,10/25/2012,703,703.65,690,694.9,837554,601727
SUNTECK,SUNTECK REALTY LTD,10/25/2012,317.85,324,315.05,316.7,15633,9891
SUNTV,SUN TV LIMITED,10/25/2012,356,358.3,339.25,343.45,2335094,1158732
SUPER,SUPER SALES INDIA LTD,10/25/2012,198.05,208,198.05,201.95,943,788
SUPERSPIN,SUPER SPINNING MILLS LTD,10/25/2012,6.7,6.8,6.65,6.65,4863,4863
SUPPETRO,SUPREME PETROCHEMICALS LT,10/25/2012,58.4,62,56.85,59,55466,29246
SUPRAJIT,SUPRAJIT ENGINEERING LIMITED,10/25/2012,27,27.45,26.85,27.15,7829,6489
SUPREMEIND,SUPREME INDUSTRIES LTD,10/25/2012,294.9,296.5,292.05,295.05,13208,7848
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA
LIMITED,10/25/2012,293,297.95,288,292.3,1967,1742
SUPREMETEX,SUPREME TEX MART LTD,10/25/2012,5,5.25,5,5.25,2500,2500
SURANACORP,SURANA CORPORATION LTD,10/25/2012,86,89,86,89,200,200
SURANAIND,SURANA INDUSTRIES LIMITED,10/25/2012,155.7,155.7,150.05,153.05,41,30
SURANAT&P,SURANA TELECOM AND POWER LTD,10/25/2012,18.35,18.35,17.6,18,1036,935
SURANAVEL,SURANA VENTURES LTD,10/25/2012,19.5,19.75,19.5,19.75,18300,18300
SURYAJYOTI,SURYAJYOTI SPINNING MILLS
LIMIED,10/25/2012,15.4,15.4,14.15,14.4,1929,1195
SURYALAXMI,SURYALAKSHMI COTTON MILLS LIMITED,10/25/2012,75.3,79,75.3,75.5,240,225
SURYAPHARM,SURYA PHARMACEUTICAL LTD.,10/25/2012,2.45,2.45,2.45,2.45,23039,23039
SURYAROSNI,SURYA ROSHNI LTD,10/25/2012,71.3,73.9,70.4,72.5,76818,42147
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES
LIMITED,10/25/2012,190.7,190.7,184,185.05,325,260
SUVEN,SUVEN LIFE SCIENCES LIMITED,10/25/2012,27.7,27.9,26.8,27,219702,154162
SUZLON,SUZLON ENERGY LTD.,10/25/2012,15.45,16.05,15.2,15.85,24501344,5079459
SWANENERGY,SWAN ENERGY LTD,10/25/2012,139.8,139.8,134.1,135.05,141510,36773
SWARAJENG,SWARAJ ENGINES LTD,10/25/2012,430.8,435,425,427.35,17348,16663
SWELECTES,SWELECT ENERGY SYSTEMS LTD,10/25/2012,142.5,143.9,141.35,141.7,3826,3522
SYMPHONY,SYMPHONY LTD,10/25/2012,335,351,334.25,337.2,6445,3506
SYNCOM,SYNCOM HEALTHCARE LTD,10/25/2012,11.9,12.35,11.5,11.85,56980,5496
SYNDIBANK,SYNDICATE BANK,10/25/2012,122.7,123.95,120.6,121.8,1004648,376160
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I)
LTD,10/25/2012,20.25,20.25,20.2,20.2,140,140
TAJGVK,TAJ GVK HOTELS & RESORTS,10/25/2012,74.35,75,74.3,74.5,12945,12093
TAKE,TAKE SOLUTIONS LIMTED,10/25/2012,37.05,38.45,37,37.6,11443,8075
TAKSHEEL,TAKSHEEL SOLUTIONS LTD,10/25/2012,11.5,12,11.5,11.75,11082,6259
TALBROAUTO,TALBROS AUTO. COMP. LTD,10/25/2012,41,41,40.15,40.75,324,273
TALWALKARS,TALWALKARS BETTER VALUE FITNESS
LTD,10/25/2012,192,203.4,191,200.05,229740,109159
TANLA,TANLA SOLUTIONS LIMITED,10/25/2012,7,7.3,5.25,6.3,447052,115540
TANTIACONS,TANTIA CONSTRUCTIONS LTD,10/25/2012,55.4,56.8,55,56.25,8302,6335
TARAPUR,TARAPUR TRANSFORMERS LTD,10/25/2012,12.35,12.8,12.3,12.5,12171,11045
TARMAT,TARMAT LTD,10/25/2012,19.5,19.5,18.65,19,184,184
TATACHEM,TATA CHEMICALS LTD,10/25/2012,328.75,330.3,322.05,325.05,960596,658100
TATACOFFEE,TATA COFFEE LIMITED,10/25/2012,1064.5,1096,1060,1073.8,193965,29728
TATACOMM,TATA COMMUNICATIONS
LIMITED,10/25/2012,248.95,250.5,245.6,246.4,135988,50070
TATAELXSI,TATA ELXSI (I) LTD,10/25/2012,221.2,225,217.8,224.6,19590,12957
TATAGLOBAL,TATA GLOBAL BEVERAGES
LTD,10/25/2012,157,158.2,152.1,154.85,2856121,1388623
TATAINVEST,TATA INVESTMENT CORP LTD,10/25/2012,459,459,452,454.8,3922,2978
TATAMETALI,TATA METALIKS LTD,10/25/2012,63.65,64,62.7,63.15,16728,12176
TATAMOTORS,TATA MOTORS LTD.,10/25/2012,264.6,265.55,260.25,261.25,7531977,4969499
TATAMTRDVR,TATA MOTORS DVR A ORD,10/25/2012,168,168,162.05,162.7,1255618,739519
TATAPOWER,TATA POWER CO LTD,10/25/2012,105.1,106.25,104.85,105,4873111,3430183
TATASPONGE,TATA SPONGE IRON LTD,10/25/2012,325,327.5,324,324.7,2724,1563
TATASTEEL,TATA IRON AND STEEL CO
LT,10/25/2012,405.1,406.8,397.9,398.8,4391193,2119310
TBZ,TRIB BHIMJI ZAVERI LTD,10/25/2012,193.9,198.8,191.1,193.45,657707,142449
TCI,TRANSPORT CORPN OF INDIA,10/25/2012,64.1,65.75,64,64.4,7759,5388
TCIDEVELOP,TCI DEVELOPERS LTD,10/25/2012,146.15,154.9,146.1,154.55,382,305
TCIFINANCE,TCI FINANCE LIMITED,10/25/2012,37,38.85,36.6,37.7,665,527
TCS,TATA CONSULTANCY SERV LT,10/25/2012,1315,1323.9,1304.25,1315.35,1127235,688591
TDPOWERSYS,TD POWER SYSTEMS LTD,10/25/2012,256,256,253.5,254.75,2242,2217
TECHM,TECH MAHINDRA LIMITED,10/25/2012,930.5,934.25,907.15,911.65,414230,207424
TECHNO,TECHNO ELECTRIC & ENGINEERING COMPANY
LTD,10/25/2012,212.8,213.9,205,208.35,17490,11662
TECHNOFAB,TECHNOFAB ENGINEERING LTD,10/25/2012,134,134.45,129.1,130.25,860,761
TECPRO,TECPRO SYSTEMS LTD,10/25/2012,165.7,167.9,165.3,166.3,16826,5391
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS
LTD,10/25/2012,35.5,36.15,34.7,35.15,27978,17423
TEXMOPIPES,TEXMO PIPES AND PRODUCTS LTD,10/25/2012,11,11,10,10,78574,52958
TEXRAIL,TEXMACO RAIL & ENGINEERING LTD,10/25/2012,60.9,62.9,60.8,62.25,18220,14165
TFCILTD,TOURISM FINANCE CORP. OF,10/25/2012,24.1,24.3,23.8,23.9,21765,15985
TFL,TRANSWARRANTY FINANCE LIMITED,10/25/2012,10,10.3,9.5,10.05,583,464
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,10/25/2012,254,255.85,243.05,243.9,27640,12762
THEBYKE,THE BYKE HOSPITALITY LTD,10/25/2012,172.3,172.4,172.05,172.1,107654,28812
THEMISMED,THEMIS MEDICARE LIMITED,10/25/2012,101.15,119.9,101.15,111.85,45784,12871
THERMAX,THERMAX LTD,10/25/2012,574.5,600,563.8,591.95,69045,47600
THINKSOFT,THINKSOFT GLOBAL SERVICES
LTD,10/25/2012,114.7,117.5,92.3,101.6,421776,92269
THIRUSUGAR,THIRU AROORAN SUGARS LIMITED,10/25/2012,80,80,74.3,79.95,25750,25500
THOMASCOOK,THOMAS COOK (INDIA) LTD,10/25/2012,61.1,61.8,60.35,61,27470,15292
THOMASCOTT,THOMAS SCOTT (INDIA) LTD,10/25/2012,10.5,11,10.3,11,187,187
TI,TILAKNAGAR INDUSTRIES LTD,10/25/2012,64,64.75,62.85,63.6,198220,108310
TIDEWATER,TIDE WATER OIL CO. (INDIA)
LIMITED,10/25/2012,7862,7908.35,7840,7857.5,375,135
TIIL,TECHNOCRAFT INDUSTRIES (INDIA) LIMITED,10/25/2012,83,84.75,83,83.6,776,776
TIJARIA,TIJARIA POLYPIPES LTD,10/25/2012,7.1,7.5,7.05,7.2,13188,13188
TIL,TIL LTD,10/25/2012,205,205,202,203,2154,828
TIMBOR,TIMBOR HOME LTD,10/25/2012,31.9,32,31.15,31.35,160,141
TIMESGTY,TIMES GUARANTY LIMITED,10/25/2012,20,20.3,18.7,18.7,1006,291
TIMETECHNO,TIME TECHNOPLAST LIMITED,10/25/2012,46.4,46.9,46,46.05,9051,5887
TIMKEN,TIMKEN INDIA LIMITED,10/25/2012,198,204.85,197,199.35,88636,28992
TINPLATE,THE TINPLATE CO. (I) LTD,10/25/2012,52.15,52.15,51.4,51.45,29106,20943
TIPSINDLTD,TIPS INDUSTRIES LIMITED,10/25/2012,62.5,64.7,62,63,3253,2999
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,10/25/2012,132,139.9,126.8,127.8,195482,80473
TITAN,TITAN INDUSTRIES LTD,10/25/2012,272.1,278.3,272.1,276.45,735286,285091
TNPETRO,TAMILNADU PETROPRODUCTS LTD,10/25/2012,13.15,13.55,13.15,13.4,8682,7981
TNPL,TAMILNADU NEWSPRT & PAPER,10/25/2012,113.95,115,112.05,112.25,20120,9330
TNTELE,TAMILNADU TELECOMMUNICATION LTD,10/25/2012,3.85,3.85,3.7,3.7,917,917
TODAYS,TODAYS WRITING PRODUCTS LIMITED,10/25/2012,3.4,3.4,3.2,3.35,302,201
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,10/25/2012,14.2,14.5,14.1,14.1,149,130
TORNTPHARM,TORRENT PHARMACEUTICALS L,10/25/2012,672.05,686.95,672,679.9,6749,3844
TORNTPOWER,TORRENT POWER LTD,10/25/2012,159.55,160.65,158,158.9,61486,42142
TREEHOUSE,TREE HOUSE EDUCATION LTD,10/25/2012,222.9,226.8,215.85,217.75,9909,7945
TRENT,TRENT LTD,10/25/2012,1149.95,1159,1135.1,1155,26578,25236
TRF,TRF LTD,10/25/2012,245,247.4,241,243,6773,3652
TRICOM,TRICOM INDIA LIMITED,10/25/2012,4.65,4.65,4.5,4.5,6776,6113
TRIDENT,TRIDENT LTD,10/25/2012,8.95,9,8.9,8.95,31063,24513
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,10/25/2012,12.1,12.85,12.05,12.45,6396,6396
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA)
LIMITED,10/25/2012,144.5,146.8,141.5,142.35,6242,4238
TRITURBINE,TRIVENI TURBINE LTD,10/25/2012,49.4,51,48.05,49.65,34783,30919
TRIVENI,TRIVENI ENGG. & INDS. LTD,10/25/2012,22.2,22.45,21.55,21.65,100047,57099
TTKHEALTH,TTK HEALTHCARE LTD,10/25/2012,407,409,396,398.6,70760,43895
TTKPRESTIG,TTK PRESTIGE LTD,10/25/2012,3150,3179.75,3069,3137.85,93629,15540
TTL,T T LIMITED,10/25/2012,18.1,20,18.1,19.7,4020,1944
TTML,TATA TELESERV(MAHARASTRA),10/25/2012,11.1,11.25,11.1,11.15,625924,318135
TUBEINVEST,TUBE INVESTMENTS OF
INDIA,10/25/2012,174.85,179.75,171,177.2,102632,54600
TULIP,TULIP IT SERVICES LIMITED,10/25/2012,40.35,40.95,38.35,38.35,972764,756577
TULSI,TULSI EXTRUSIONS LTD,10/25/2012,7.7,7.9,7.6,7.65,16505,14344
TULSYAN,TULSYAN NEC LTD,10/25/2012,38.35,38.5,37,37.15,1332,1282
TV18BRDCST,TV18 BROADCAST LTD,10/25/2012,26.95,29.5,25,28.35,20169310,7053131
TVSELECT,TVS ELECTRONICS LTD,10/25/2012,16.3,17,16.05,16.5,558,254
TVSMOTOR,TVS MOTOR COMPANY LTD,10/25/2012,42,42,40.15,40.3,671622,433093
TVSSRICHAK,TVS SRICHAKRA LIMITED,10/25/2012,308,311,305.35,311,996,510
TVTODAY,TV TODAY NETWORK LTD,10/25/2012,77.3,81.1,76.6,77.1,250141,72014
TWILITAKA,TWILIGHT LITAKA PHARMA LTD,10/25/2012,13.3,13.3,12.4,12.4,44602,44602
TWL,TITAGARH WAGONS LTD,10/25/2012,328.25,336,326.5,333.3,18081,9298
UBENGG,UB ENGINEERING LTD,10/25/2012,38.05,38.8,37.15,37.7,59211,19753
UBHOLDINGS,UNITED BREWERIES (HOLDINGS)
LTD,10/25/2012,133.3,133.95,127.5,129.95,3231255,449068
UBL,UNITED BREWERIES LTD,10/25/2012,667.95,712.45,663.25,703.55,546489,120382
UCALFUEL,UCAL FUEL SYSTEMS LTD,10/25/2012,70,71.4,70,70.35,6441,2892
UCOBANK,UCO BANK,10/25/2012,77.8,78.45,75.8,77.85,1470128,508065
UFLEX,UFLEX LIMITED,10/25/2012,107.95,110.75,107.1,109.2,507134,169270
UGARSUGAR,THE UGAR SUGAR WORKS LTD,10/25/2012,14.45,14.45,13.65,13.9,10303,9370
ULTRACEMCO,ULTRATECH CEMENT LIMITED,10/25/2012,2015,2052,2010,2043.05,301396,230074
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS LTD,10/25/2012,8.6,9.15,8.6,8.8,2508,2026
UNICHEMLAB,UNICHEM LABORATORIES LTD,10/25/2012,196.95,197.5,185,188,88542,43550
UNIENTER,UNIPHOS ENTERPRISES LTD,10/25/2012,24.85,24.85,23.35,24.05,12272,11513
UNIONBANK,UNION BANK OF INDIA,10/25/2012,202.25,213.15,202.25,208.3,820276,315524
UNIPHOS,UNITED PHOSPHOROUS LTD,10/25/2012,119.1,122.5,117.55,118.75,2697730,1153036
UNIPLY,UNIPLY INDUSTIRES LIMITED,10/25/2012,8.7,9.2,8.55,9.15,1011,1001
UNITECH,UNITECH LTD,10/25/2012,25.1,25.45,24.15,24.7,22944369,3877879
UNITEDBNK,UNITED BANK OF INDIA,10/25/2012,67.55,68.2,65.6,66.4,232486,135896
UNITY,UNITY INFRAPROJECTS LIMITED,10/25/2012,46.75,47.3,45.5,46.2,76785,42278
UNIVCABLES,UNIVERSAL CABLES LTD,10/25/2012,39.95,40,39.1,40,1010,1000
UPERGANGES,UPPER GANGES SUGAR & INDS,10/25/2012,52.45,52.55,52.45,52.45,304,304
USHAMART,USHA MARTIN LTD.,10/25/2012,30.4,30.5,29.5,29.85,63299,48405
USHERAGRO,USHER AGRO LTD,10/25/2012,60.8,61.2,60,60,36632,12912
UTTAMSTL,UTTAM GALVA STEELS LTD,10/25/2012,62.8,63.3,61.55,61.8,17576,11824
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,10/25/2012,24.75,24.85,24.35,24.7,2551,2548
V2RETAIL,V2 RETAIL LTD,10/25/2012,11.75,11.8,11.4,11.75,4362,2218
VADILALIND,VADILAL INDUSTRIES LTD,10/25/2012,250,250.7,239.4,241.75,42432,16052
VAIBHAVGEM,VAIBHAV GEMS LTD,10/25/2012,74.1,77.05,74,74.5,9432,5410
VAKRANSOFT,VAKRANGEE SOFTWARES LIMITED,10/25/2012,52.05,52.5,52,52.35,693669,618392
VALECHAENG,VALECHA ENGINEERING LIMITED,10/25/2012,62.1,63.65,59.1,59.65,52522,24537
VALUEIND,VALUE INDUSTRIES LTD,10/25/2012,11,11.35,11,11.1,1993,1676
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,10/25/2012,11.4,11.5,11.4,11.5,97988,93685
VARDMNPOLY,VARDHMAN POLYTEX LTD.,10/25/2012,90,90,82.5,82.5,11810,11810
VARUN,VARUN INDUSTRIES LIMITED,10/25/2012,18.5,19.2,18.5,18.55,31643,25296
VARUNSHIP,VARUN SHIPPING LTD,10/25/2012,16.8,16.8,16.05,16.25,78630,52223
VASCONEQ,VASCON ENGINEERS LTD,10/25/2012,49.9,49.9,47.6,49,600,600
VASWANI,VASWANI INDUSTRIES LTD,10/25/2012,4.1,4.25,4,4.25,6303,5715
VENKEYS,VENKY'S (INDIA) LIMITED,10/25/2012,589.9,596,586,590.35,65733,21919
VENUSREM,VENUS REMEDIES LIMITED,10/25/2012,306.05,316,300.35,303.45,312639,41470
VESUVIUS,VESUVIUS INDIA LTD,10/25/2012,377.8,377.8,342,351.25,4102,3692
VGUARD,V-GUARD INDUSTRIES LTD,10/25/2012,415.7,419.3,405,408.7,67688,17057
VHL,VARDHMAN HOLDINGS LIMITED,10/25/2012,521.5,522,520,520,98,96
VICEROY,VICEROY HOTELS LIMITED,10/25/2012,24.8,24.8,23.4,23.5,9709,8409
VIDEOIND,VIDEOCON INDUSTRIES LIMITED,10/25/2012,171.1,173,170.5,171.2,25288,15464
VIJAYABANK,VIJAYA BANK,10/25/2012,56.5,57.1,56.15,56.35,1650494,797543
VIJSHAN,VIJAY SHANTHI BUILDERS LTD,10/25/2012,16.4,16.9,16.15,16.35,107186,85553
VIKASGLOB,VIKAS GLOBALONE LTD,10/25/2012,88,88,81.15,87,171,170
VIMTALABS,VIMTA LABS LIMITED,10/25/2012,18.55,19.65,18.5,19.55,16480,14618
VINATIORGA,VINATI ORGANICS LTD,10/25/2012,114,114.7,111,112.45,7769,6259
VINDHYATEL,VINDHYA TELELINKS LTD.,10/25/2012,214.85,214.85,214.85,214.85,5,5
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,10/25/2012,10.05,10.3,10,10,3959,3649
VIPIND,VIP INDUSTRIES LTD.,10/25/2012,89,89,86.55,87.85,397416,113614
VIPUL,VIPUL LTD,10/25/2012,11,11.3,10.2,10.95,22328,14894
VISAKAIND,VISAKA INDUSTRIES
LIMITED,10/25/2012,130.05,135.85,130.05,134.75,5044,5044
VISASTEEL,VISA STEEL LIMITED,10/25/2012,47.75,47.75,47.5,47.5,4266,4063
VISESHINFO,VISESH INFOTECNICS LTD,10/25/2012,11.3,11.6,11.3,11.45,32828,32828
VISUINTL,VISU INTERNATIONAL LIMITED,10/25/2012,1.6,1.65,1.4,1.5,20239,18041
VIVIMEDLAB,VIVIMED LABS LIMITED,10/25/2012,343.05,344,332.6,337.95,19378,9984
VKSPL,VKS PROJECTS LTD,10/25/2012,105,106,102.75,105.75,10522,3190
VLSFINANCE,VLS FINANCE LTD.,10/25/2012,12.95,13.2,12.9,13.05,18019,14994
VOLTAMP,VOLTAMP TRANSFORMERS LIMITED,10/25/2012,485,489.55,485,485.05,1574,1103
VOLTAS,VOLTAS LTD,10/25/2012,113.7,115.5,111.6,115.05,2212015,898745
VSSL,VARDHMAN SPECIAL STEELS LTD,10/25/2012,37.5,37.5,34.2,34.5,6601,4968
VSTIND,VST INDUSTRIES LTD.,10/25/2012,1780,1799.85,1756,1791.65,9020,6289
VSTTILLERS,V.S.T TILLERS TRACTORS LTD,10/25/2012,470,470,448.1,455,14013,8294
VTL,VARDHMAN TEXTILES LIMITED,10/25/2012,229,233,228.05,228.9,4148,3535
VTMLTD,VTM LTD,10/25/2012,15.25,16.7,15.25,16.4,8892,8046
WABAG,VA TECH WABAG LTD,10/25/2012,507,507.2,490,493.15,28553,27800
WABCOINDIA,WABCO INDIA LTD,10/25/2012,1644,1645,1605,1612.95,1503,995
WALCHANNAG,WALCHANDNAGAR INDUSTRIES LTD,10/25/2012,79.7,80,78.05,78.35,28131,15416
WANBURY,WANBURY LIMITED,10/25/2012,27.9,29.25,27.1,27.85,93610,22822
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS LIMITED,10/25/2012,12.75,12.75,12.3,12.4,430,430
WEIZFOREX,WEIZMANN FOREX LTD,10/25/2012,109,110.5,100.7,101.8,3246,2386
WEIZMANIND,WEIZMANN LTD,10/25/2012,8.45,8.45,8.25,8.25,1118,1118
WELCORP,WELSPUN CORP LTD,10/25/2012,97.3,99.2,96.15,97.55,410717,239676
WELGLOB,WELSPUN GLOBAL BRANDS LTD,10/25/2012,40.35,43.9,40.35,43.2,2548,497
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS
LTD,10/25/2012,20.05,20.9,19.85,20,2894,1652
WELPROJ,WELSPUN PROJECTS LTD,10/25/2012,24.5,26.2,24.5,26.1,10220,10203
WELSPUNIND,WELSPUN INDIA LTD,10/25/2012,54.7,54.7,53.3,54.05,9053,5874
WENDT,WENDT (INDIA) LTD.,10/25/2012,1675,1675,1656,1675,75,68
WHEELS,WHEELS INDIA LTD,10/25/2012,705,716.2,705,712.55,1028,809
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,10/25/2012,251,258,249,254.15,110424,91180
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,10/25/2012,51.6,51.6,50,50.1,978,677
WINDMACHIN,WINDSOR MACHINES LTD,10/25/2012,14.8,15.05,14.75,14.75,2675,2600
WINSOME,WINSOME YARNS LTD,10/25/2012,17.4,17.7,17.25,17.7,921,126
WINSOMEDJ,WINSOME DIAMONDS AND JEWELLERY
LTD,10/25/2012,35.55,35.6,34.35,34.55,24264,20055
WIPRO,WIPRO LTD,10/25/2012,344.5,348.1,339.2,340.1,3806183,3250259
WOCKPHARMA,WOCKHARDT LTD.,10/25/2012,1560,1585,1473.4,1508.15,82198,82198
WSI,W S INDUSTRIES (I) LTD,10/25/2012,22.9,23.65,22.35,22.75,1688,1173
WSTCSTPAPR,WEST COAST PAPER MILLS LT,10/25/2012,93.5,96.7,91.75,92.05,195516,75185
WYETH,WYETH LTD.,10/25/2012,912,912,879.65,887.3,2029,1456
XCHANGING,XCHANGING SOLUTIONS LTD,10/25/2012,15.4,16.5,13.8,13.9,142909,57164
XLENERGY,XL ENERGY LTD,10/25/2012,3.6,3.6,3.35,3.45,14146,9030
XPROINDIA,XPRO INDIA LIMITED,10/25/2012,47.1,47.25,45.45,46.2,2668,2059
YESBANK,YES BANK LIMITED,10/25/2012,404.7,418.25,400,416.2,6475570,2771609
ZANDUREALT,ZANDU REALTY LIMITED,10/25/2012,1525,1535,1513.15,1515.75,1260,494
ZEEL,ZEE ENTERTAINMENT ENTERPRISES
LTD,10/25/2012,194.85,194.85,188.1,189.5,1675473,712903
ZEELEARN,ZEE LEARN LTD,10/25/2012,27.65,27.85,27.3,27.5,219338,157056
ZEENEWS,ZEE NEWS LIMITED,10/25/2012,14.8,15.05,14.5,14.65,172361,172361
ZENITHBIR,ZENITH BIRLA INDIA LIMITED,10/25/2012,2.8,2.8,2.7,2.8,83762,57541
ZENITHCOMP,ZENITH COMPUTERS LIMITED,10/25/2012,10.6,10.7,10.3,10.35,2434,1983
ZENITHINFO,ZENITH INFOTECH LIMITED,10/25/2012,33,36,33,34.25,2346,1468
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,10/25/2012,247.95,248.75,239.1,243.7,37136,27922
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS
LIMITED,10/25/2012,71.3,72.7,71,72.5,8013,7136
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,10/25/2012,180,183.2,175,181.4,2447,1581
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,10/25/2012,23.75,23.75,23.75,23.75,3,3
ZUARIGLOB,ZUARI GLOBAL LTD,10/25/2012,134.6,134.6,127.1,129.55,15549,12059
ZYDUSWELL,ZYDUS WELLNESS LTD,10/25/2012,463.45,468.9,458.65,459.9,18761,11214
ZYLOG,ZYLOG SYSTEMS LIMITED,10/25/2012,224.7,232.65,220,223.35,280084,110313