,,,,,,,,NIFTY,S&P CNX Nifty,12/27/2012,5930.2,5930.8,5864.7,5870.1,917628203,0CNX IT,CNX IT,12/27/2012,6047.05,6047.05,5952.75,5967.65,0,0CNX Nifty Junior,CNX Nifty Junior,12/27/2012,12233,12309.5,12170.65,12185,0,0S&P CNX Defty,S&P CNX Defty,12/27/2012,3750.15,3752.45,3699.85,3704.55,0,0BANK Nifty,BANK Nifty,12/27/2012,12516.05,12523.5,12436.65,12459.7,0,0CNX Midcap,CNX Midcap,12/27/2012,8423.4,8460.65,8385.9,8395.5,0,0S&P CNX 500,S&P CNX 500,12/27/2012,4745.5,4746.9,4702.15,4706.35,0,0CNX 100,CNX 100,12/27/2012,5860.65,5862.6,5802,5806.85,0,0Nifty Midcap 50,Nifty Midcap 50,12/27/2012,2346.3,2358.45,2330.15,2334,0,0CNX Realty,CNX Realty,12/27/2012,280,282.05,278.15,278.6,0,0CNX Infra,CNX Infra,12/27/2012,2595.25,2600.4,2573.05,2576.25,0,0CNX Energy,CNX Energy,12/27/2012,7834.3,7834.3,7726.65,7741.15,0,0CNX FMCG,CNX FMCG,12/27/2012,15370.15,15381.25,15142.9,15178,0,0CNX MNC,CNX MNC,12/27/2012,5763.55,5765.8,5704.45,5715.55,0,0CNX Pharma,CNX Pharma,12/27/2012,6089.45,6107.6,6031.4,6044.65,0,0CNX PSE,CNX PSE,12/27/2012,2849.65,2854.95,2827.4,2832.1,0,0CNX PSU Bank,CNX PSU Bank,12/27/2012,3628.1,3654.7,3618.3,3640.45,0,0CNX Service,CNX Service,12/27/2012,7141,7142,7067.35,7075.75,0,0INDIAVIX,INDIA VOLATILITY INDEX,12/27/2012,14.1,14.34,13.62,13.74,0,0CNX AUTO,CNX AUTO,12/27/2012,4804.2,4841.5,4774.95,4783.55,0,0CNX Metal,CNX Metal,12/27/2012,2907.55,2914.55,2874.45,2880.35,0,0CNX Media,CNX Media,12/27/2012,1789.85,1807.1,1745.4,1751.8,0,0CNX Smallcap,CNX Smallcap,12/27/2012,3704.8,3721.25,3670.7,3675.55,0,0CNX 200,CNX 200,12/27/2012,3029.6,3031.4,3000.65,3003.2,0,0CNX Dividend Oppt,CNX Dividend Oppt,12/27/2012,1724,1727.85,1715,1717.7,0,0CNX Commodities,CNX Commodities,12/27/2012,2506.7,2506.7,2483.9,2486.85,0,0CNX Consumption,CNX Consumption,12/27/2012,2357.8,2363.3,2333.95,2336.75,0,0CNX Finance,CNX Finance,12/27/2012,5147.8,5150.05,5099.8,5110.95,0,0NSE ADVANCES,NSE ADVANCES,12/27/2012,587,587,587,587,0,0NSE DECLINES,NSE DECLINES,12/27/2012,940,940,940,940,0,0New52High,New52High,12/27/2012,44,44,44,44,0,0New52Low,New52Low,12/27/2012,20,20,20,20,0,0NiftyPCR,Nifty PCR (OI),12/27/2012,0.88,0.88,0.88,0.88,0,0SENSEX,BSE SENSEX,12/27/2012,19479.84,19504.4,19302.21,19323.8,0,0BSE MID-CAP,BSE MID-CAP,12/27/2012,7076.91,7100.69,7029.22,7037.09,0,0BSE SMALL-CAP,BSE SMALL-CAP,12/27/2012,7375.25,7399.39,7318.52,7321.67,0,0BSE BSE-100,BSE BSE-100,12/27/2012,5979.46,5987.55,5931.48,5938.09,0,0BSE BSE-200,BSE BSE-200,12/27/2012,2425.12,2426.33,2404.86,2407.18,0,0BSE BSE-500,BSE BSE-500,12/27/2012,7582.28,7586.04,7521.23,7528.32,0,0BSE SHARIAH 50,BSE SHARIAH 50,12/27/2012,1268.42,1269.6,1259.02,1259.98,0,0BSE BSE-GREENEX,BSE BSE-GREENEX,12/27/2012,1622.01,1626.78,1608.45,1610.66,0,0BSE CARBONEX,BSE CARBONEX,12/27/2012,971.58,972.14,963.15,964.13,0,0BSE IPO,BSE IPO,12/27/2012,1873.18,1879.33,1855.47,1859.42,0,0BSE SME IPO,BSE SME IPO,12/27/2012,136.34,137.42,136.34,137.42,0,0BSE PSU Index,BSE PSU Index,12/27/2012,7236.15,7257.51,7214.99,7227.4,0,0BSE AUTO,BSE AUTO,12/27/2012,11385.67,11458.71,11318.52,11345.97,0,0BSE BANKEX,BSE BANKEX,12/27/2012,14376.85,14395.96,14298.92,14331.27,0,0BSE POWER,BSE POWER,12/27/2012,1984.04,1984.87,1965.8,1969.65,0,0BSE Realty Index,BSE Realty Index,12/27/2012,2098.57,2109.54,2082.39,2085.61,0,0BSE HEALTHCARE,BSE HEALTHCARE,12/27/2012,8189.13,8235.62,8128.43,8143.65,0,0BSE FMCG,BSE FMCG,12/27/2012,5971.29,5973.44,5903.4,5916.24,0,0BSE CAPITAL GOODS,BSE CAPITAL GOODS,12/27/2012,10955.5,10964.47,10833.44,10852.36,0,0BSE CONSUMER DURABLES,BSE CONSUMER DURABLES,12/27/2012,7648.77,7678.64,7585.12,7600.75,0,0BSE TECk,BSE TECk,12/27/2012,3435.31,3438.59,3393.72,3399.92,0,0BSE METAL,BSE METAL,12/27/2012,11092.46,11127.03,10950.48,10974.36,0,0BSE OIL & GAS,BSE OIL & GAS,12/27/2012,8396.93,8400.11,8293.66,8312.85,0,0BSE IT,BSE IT,12/27/2012,5685.56,5688.28,5607.56,5618.81,0,020MICRONS,20 MICRONS LTD,12/27/2012,147.8,147.8,143.2,144.2,288854,1475273IINFOTECH,3I INFOTECH LIMITED,12/27/2012,8.65,8.85,8.6,8.65,470104,4701043MINDIA,3M INDIA LIMITED,12/27/2012,4000,4005,3980,4000.15,1940,1926A2ZMES,A2Z MAINTENANCE & ENGINEERING SERVICES LTD,12/27/2012,57.1,57.25,56.1,56.35,266706,122787AANJANEYA,AANJANEYA LIFECARE LTD,12/27/2012,770.4,776.95,739.95,748.4,28955,19698AARTIDRUGS,AARTI DRUGS LTD.,12/27/2012,212,212,209,209,2548,2548AARTIIND,AARTI INDUSTRIES LTD,12/27/2012,97.5,99.8,97.3,97.7,23003,7177AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,12/27/2012,64,68.95,64,68.55,9893,6351ABAN,ABAN OFFSHORE LTD,12/27/2012,379.8,383.5,377,378.45,180850,33340ABB,ABB LTD.,12/27/2012,698.05,706.6,687.25,691.2,87073,41932ABBOTINDIA,ABBOTT INDIA LTD,12/27/2012,1475.2,1495,1475.2,1484.65,1110,1008ABCIL,ADITYA BIRLA CHEMICALS (INDIA) LTD,12/27/2012,104.4,104.4,102.2,103.4,11366,6680ABGSHIP,ABG SHIPYARD LIMITED,12/27/2012,370,376,364.25,368,100765,89877ABHISHEK,ABHISHEK CORPORATION LTD,12/27/2012,6.35,6.5,6.25,6.25,815,606ABIRLANUVO,ADITYA BIRLA NUVO LIMITED,12/27/2012,1082.95,1086,1052,1058.3,185351,110293ACC,ASSOCIATED CEMENT CO LTD,12/27/2012,1419.7,1420,1396.45,1402.9,331757,238002ACCELYA,ACCELYA KALE SOLUTIONS LTD,12/27/2012,376,378.9,357.55,361.3,7232,7232ACE,ACTION CONSTRUCTION EQUIPMENT LIMITED,12/27/2012,24.5,24.75,24.1,24.25,69365,47361ACROPETAL,ACROPETAL TECHNOLOGIES LTD,12/27/2012,11.5,11.75,11.3,11.5,31162,23210ADANIENT,ADANI ENTERPRISES LIMITED,12/27/2012,272.7,277.75,268,270.35,3153996,1105094ADANIPORTS,ADANI PORT & SEZ LTD,12/27/2012,137.45,138.25,132.45,133.8,1895037,1226084ADANIPOWER,ADANI POWER LTD,12/27/2012,62.05,63,61.7,62.5,3122692,981910ADFFOODS,ADF FOODS LTD,12/27/2012,77.5,80,77,79.8,23634,19212ADHUNIK,ADHUNIK METALIKS LTD.,12/27/2012,46.8,47.5,45.8,45.95,93981,48411ADORWELD,ADOR WELDING LIMITED,12/27/2012,136.5,136.5,132.8,133.5,1554,874ADSL,ALLIED DIGITAL SERVICES LIMITED,12/27/2012,19.35,19.75,19.25,19.65,32337,25200ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA) LIMITED,12/27/2012,27.5,29,27.5,28.1,2623,1872ADVANTA,ADVANTA INDIA LIMITED,12/27/2012,949.85,949.9,934,943.6,8217,2424AEGISCHEM,AEGIS LOGISTICS LIMITED,12/27/2012,177.1,181,176.05,177.65,16359,6486AFL,ACCEL FRONTLINE LIMITED,12/27/2012,31.5,32,31.05,31.75,21380,1291AFTEK,AFTEK LIMITED,12/27/2012,7.9,7.9,7.5,7.55,135612,89741AGCNET,AGC NETWORKS LTD,12/27/2012,203.2,206,192.55,203.25,17079,9538AGRODUTCH,AGRO DUTCH INDUSTRIES LIMITED,12/27/2012,3.9,4.05,3.85,3.9,11224,7559AHLEAST,ASIAN HOTELS (EAST) LTD,12/27/2012,212.05,216.9,212.05,216.9,184,134AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,12/27/2012,33.95,34.95,33,33.95,6997,5922AHLWEST,ASIAN HOTELS (WEST) LTD,12/27/2012,131.25,133,130.6,130.7,1889,1668AHMEDFORGE,AHMEDNAGAR FORGINGS LTD,12/27/2012,157.5,157.55,146.45,148.05,86131,29505AIAENG,AIA ENGINEERING LIMITED,12/27/2012,335,338,326.2,328.75,765,714AICHAMP,AI CHAMPDANY INDUSTRIES LIMITED,12/27/2012,18.05,18.05,18.05,18.05,12,12AIL,ALSTOM INDIA LTD,12/27/2012,409.6,409.9,393.3,394.5,20689,15108AJANTPHARM,AJANTA PHARMA LIMITED,12/27/2012,383.05,388,379,380.45,11247,6749AJMERA,AJMERA REALTY & INFRA INDIA LTD,12/27/2012,126.9,130.7,123.2,128,9159,6553AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,12/27/2012,16.8,17.05,16.55,17,21696,18862AKZOINDIA,AKZO NOBEL INDIA LTD,12/27/2012,949.95,955,935,939.8,4168,2080ALBK,ALLAHABAD BANK,12/27/2012,166.95,168.5,165.5,167.15,1428418,433971ALCHEM,ALCHEMIST LTD,12/27/2012,69.1,71.5,68.55,69.2,25891,15919ALEMBICLTD,ALEMBIC LIMITED,12/27/2012,16.3,16.45,16.2,16.3,36023,33317ALICON,ALICON CASTALLOY LTD,12/27/2012,65.55,66.5,65,66.1,497,394ALKALI,ALKALI METALS LTD,12/27/2012,27,27,24.2,25.3,2663,1704ALKYLAMINE,ALKYL AMINES CHEMICALS LIMITED,12/27/2012,157,158,155,155.05,1736,1732ALLCARGO,ALLCARGO GLOBAL LOGISTICS LIMITED,12/27/2012,127.2,129.4,124,125.5,26277,22272ALLSEC,ALLSEC TECHNOLOGIES LTD,12/27/2012,65,68,65,68,20013,20013ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,12/27/2012,9,9,7.75,8.25,2127,1815ALOKTEXT,ALOK INDUSTRIES LTD,12/27/2012,11.5,11.5,11.15,11.2,2896106,1480444ALPA,ALPA LABORATORIES LIMITED,12/27/2012,11.2,11.5,11.05,11.05,1900,1900ALPHAGEO,ALPHAGEO (INDIA) LIMITED,12/27/2012,44.3,45.65,43.4,44.75,666,516ALPINEHOU,ALPINE HOUSING DEVELOPMENT CORPORATION LTD,12/27/2012,18.9,18.9,17.5,18,420,420ALPSINDUS,ALPS INDUSTRIES LTD.,12/27/2012,2.55,2.55,2.2,2.35,104973,78731ALSTOMT&D,ALSTOM T&D INDIA LTD,12/27/2012,190.55,193.65,187.65,190.95,26850,18997AMAR,AMAR REMEDIES LTD.,12/27/2012,33.55,34,33,33.15,36873,27673AMARAJABAT,AMARA RAJA BATTERIES LTD,12/27/2012,247.7,248.1,245.1,246.1,38265,21741AMARJOTHI,AMARJOTHI SPINNING MILLS LTD,12/27/2012,54,55,52.55,54.45,1756,1150AMBIKCO,AMBIKA COTTON MILLS LTD,12/27/2012,205.95,205.95,202,202.05,457,411AMBUJACEM,AMBUJA CEMENTS LTD,12/27/2012,202.9,203.25,198.8,199.7,2047483,1233156AMDIND,AMD INDUSTRIES LIMITED,12/27/2012,15.8,15.8,15.35,15.4,2112,1670AMLSTEEL,AML STEEL LTD,12/27/2012,7.5,7.8,7.25,7.3,1675,1525AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,12/27/2012,155.55,159.7,155.3,155.6,72523,23766AMTEKAUTO,AMTEK AUTO LTD.,12/27/2012,91.85,91.9,86.1,87.5,1816825,599480AMTEKINDIA,AMTEK INDIA LIMITED,12/27/2012,114.8,115.6,108.4,110.7,37138,13933AMTL,ADVANCE METERING TECHNOLOGY LTD,12/27/2012,18.55,18.55,18.5,18.5,534,534ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,12/27/2012,94.1,94.1,91.9,92.35,580379,191177ANDHRABANK,ANDHRA BANK,12/27/2012,115.2,116.5,114.55,116.05,621257,254480ANDHRACEMT,ANDHRA CEMENTS LTD,12/27/2012,9.1,9.1,9,9,10899,10459ANDHRSUGAR,ANDHRA SUGARS LTD,12/27/2012,140.15,140.5,138.9,139.05,3836,3541ANGIND,ANG INDUSTRIES LTD,12/27/2012,11.85,11.9,11.2,11.8,2801,2301ANIKINDS,ANIK INDUSTRIES LTD,12/27/2012,38.7,39,36.5,36.75,144495,90926ANKURDRUGS,ANKUR DRUGS AND PHARMA LIMITED,12/27/2012,12.7,13,12.35,12.4,8506,7534ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE LIMITED,12/27/2012,37.65,38.35,37.1,37.4,230205,75968ANSALHSG,ANSAL HOUSING AND CONSTRUCTION LIMITED,12/27/2012,53.05,53.35,52.75,52.9,1854,1449ANTGRAPHIC,ANTARCTICA LTD,12/27/2012,0.45,0.5,0.4,0.5,41743,41743APARINDS,APAR INDUSTRIES LTD.,12/27/2012,156,162,154.65,155.9,2629,2364APCOTEXIND,APCOTEX INDUSTRIES LIMITE,12/27/2012,269.25,278.4,266.1,269.15,2582,1735APLAB,APLAB LTD,12/27/2012,24,24,24,24,1000,1000APLAPOLLO,APL APOLLO TUBES LTD,12/27/2012,176,176,174.3,176,1009,1009APLLTD,ALEMBIC PHARMA LTD,12/27/2012,69.4,70,67.95,68.95,39947,27286APOLLOHOSP,APOLLO HOSPITALS ENTER. L,12/27/2012,804.75,804.75,790.55,795,69877,35463APOLLOTYRE,APOLLO TYRES LTD,12/27/2012,86.55,87.5,84.3,85.2,4954207,3308624APPAPER,AP PAPER MILLS LTD,12/27/2012,285.15,286.35,278.1,280.4,21444,12780APTECHT,APTECH LIMITED,12/27/2012,69.4,69.5,67.9,68.05,268019,101998AQUA,AQUA LOGISTICS LTD,12/27/2012,14.3,14.35,13.85,14,430603,402644ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,12/27/2012,8.65,9.55,8.65,9.15,4067,2019ARCHIES,ARCHIES LTD,12/27/2012,27.3,27.8,26.55,26.7,235023,87712ARIES,ARIES AGRO LIMITED,12/27/2012,64.2,64.45,63.7,63.8,4684,4213ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,12/27/2012,51.35,51.4,51.35,51.4,200,200AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,12/27/2012,34.25,34.25,34,34.1,125,100ARROWTEX,ARROW TEXTILES LTD,12/27/2012,7.1,7.1,6.75,6.75,760,759ARSHIYA,ARSHIYA INTERNATIONAL LTD,12/27/2012,119.3,119.95,116.9,117.1,59446,42550ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS LIMITED,12/27/2012,47.7,48.4,46,46.9,57947,31854ARVIND,ARVIND LTD,12/27/2012,99,103.45,98.3,101.4,7839579,1554168ARVINDREM,ARVIND REMEDIES LTD,12/27/2012,31.4,32.1,31.4,31.6,15149,8861ASAHIINDIA,ASAHI INDIA GLASS LIMITED,12/27/2012,54.85,54.9,51.75,52.35,41158,35901ASAHISONG,ASAHI SONGWON COLOR LTD,12/27/2012,78.55,78.9,77.6,77.9,2821,2751ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES LIMITED,12/27/2012,51.05,53.8,50.3,50.8,18392,12305ASHAPURMIN,ASHAPURA MINECHEM LTD,12/27/2012,55,55,52.45,52.55,25564,25564ASHCONIUL,ASHCO NIULAB IND LTD,12/27/2012,0.7,0.7,0.7,0.7,53110,53110ASHIANA,ASHIANA HOUSING LTD,12/27/2012,224,224,219.95,220.55,5242,4432ASHIMASYN,ASHIMA LIMITED,12/27/2012,4.45,4.55,4.45,4.55,4950,2950ASHOKA,ASHOKA BUILDCON LTD,12/27/2012,202,205.65,200,201.75,23303,22374ASHOKLEY,ASHOK LEYLAND LTD,12/27/2012,26.85,27.15,26.35,26.85,8805235,3459877ASIANHOTNR,ASIAN HOTELS LTD,12/27/2012,174.95,174.95,171.05,171.3,488,384ASIANPAINT,ASIAN PAINTS LIMITED,12/27/2012,4436,4446,4330.1,4346.4,74363,38309ASIANTILES,ASIAN GRANITO INDIA LIMITED,12/27/2012,47.9,47.9,46.2,46.7,673,530ASSAMCO,ASSAM COMPANY LIMITED,12/27/2012,6.1,6.15,5.3,5.4,3507561,2260730ASTEC,ASTEC LIFESCIENCES LTD,12/27/2012,29.15,29.2,28.9,28.95,1652,1335ASTRAL,ASTRAL POLY TECHNIK LIMITED,12/27/2012,356.05,362.3,354.2,354.55,2289,1935ASTRAMICRO,ASTRA MICROWAVE LTD,12/27/2012,40.2,40.2,38.75,38.95,111619,75943ASTRAZEN,ASTRAZENECA PHARMA INDIA LIMITED,12/27/2012,1388,1388.65,1340,1344.65,9334,5883ATFL,AGRO TECH FOODS LIMITED,12/27/2012,492,492,477.25,481.85,35384,5085ATLANTA,ATLANTA LIMITED,12/27/2012,39,40,38.9,39.1,77993,28794ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,12/27/2012,380.05,380.95,373.4,374.7,3261,1766ATNINTER,ATN INTERNATIONAL LIMITED,12/27/2012,0.55,0.55,0.55,0.55,506,506ATUL,ATUL LTD,12/27/2012,416.9,424.95,407.3,414.5,35095,12203AURIONPRO,AURIONPRO SOLUTIONS LIMITED,12/27/2012,114.85,119.4,114.7,114.75,330,300AUROPHARMA,AUROBINDO PHARMA LTD,12/27/2012,193.95,195.35,187.05,189.4,2823457,1245376AUSOMENT,AUSOM ENTERPRISE LTD,12/27/2012,17.15,17.15,17.1,17.1,54,54AUSTRAL,AUSTRAL COKE & PROJECTS LTD,12/27/2012,1.05,1.1,1.05,1.05,74661,74661AUTOAXLES,AUTOMATIVE AXLES LTD,12/27/2012,360,367,356.3,363.3,3144,2159AUTOIND,AUTOLINE INDUSTRIES LIMITED,12/27/2012,149.75,149.8,141.1,144.05,69663,17335AUTOLITIND,AUTOLITE (INDIA) LTD,12/27/2012,17.55,17.55,17.45,17.45,151,151AVANTI,AVANTI FEEDS LTD,12/27/2012,174,174,164.15,166,334,295AVTNPL,AVT NATURAL PRODUCTS LIMITED,12/27/2012,34.85,35.55,34.8,35.1,9217,7071AXIS-IT&T,AXIS-IT&T LIMITED,12/27/2012,67.5,67.5,63.6,64.4,19285,15745AXISBANK,AXIS BANK LTD,12/27/2012,1354,1374.85,1352.95,1364.3,1893523,1146822AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,12/27/2012,2989.9,2989.95,2964.05,2975.05,566,425BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,12/27/2012,47,49,46.2,46.8,19526,12783BAGFILMS,B.A.G. FILMS LIMITED,12/27/2012,5.15,5.2,4.85,4.85,113029,113029BAJAJ-AUTO,BAJAJ AUTO LTD,12/27/2012,2150.5,2159.8,2125.5,2134.2,351942,226995BAJAJCORP,BAJAJ CORP LTD,12/27/2012,238,238,232.2,233.5,32907,13451BAJAJELEC,BAJAJ ELECTRICALS LIMITED,12/27/2012,207.65,208.05,205.65,207.6,24386,18548BAJAJFINSV,BAJAJ FINSERVE LTD,12/27/2012,910.05,929.9,909.1,915.6,922064,828797BAJAJHIND,BAJAJ HINDUSTAN LTD,12/27/2012,26,26,25.2,25.35,1460358,776314BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT LTD,12/27/2012,975.35,983.65,957.1,962.4,28667,19860BAJFINANCE,BAJAJ FINANCE LTD,12/27/2012,1364.85,1370,1329.05,1337.45,23596,14773BALAJITELE,BALAJI TELEFILMS LIMITED.,12/27/2012,51.85,52.35,50.25,50.75,180007,114663BALAMINES,BALAJI AMINES LIMITED,12/27/2012,55.15,55.85,53.85,54.2,7372,5192BALKRISIND,BALKRISHNA INDUSTRIES LIMITED,12/27/2012,280,283.15,279.15,280.2,25248,13605BALLARPUR,BALLARPUR INDUSTRIES LTD,12/27/2012,22.5,22.8,22.1,22.2,144168,111896BALMLAWRIE,BALMER LAWRIE & CO LTD,12/27/2012,645,645.75,640,642.95,2794,2214BALPHARMA,BAL PHARMA LIMITED,12/27/2012,25.9,25.95,25.1,25.25,16065,6790BALRAMCHIN,BALRAMPUR CHINI MILLS LTD,12/27/2012,49.75,50.3,48.95,49.8,685867,437376BANARBEADS,BANARAS BEADS LTD,12/27/2012,29.05,29.05,29.05,29.05,25,25BANARISUG,BANNARI AMMAN SUGARS LTD,12/27/2012,921,927.95,915,924.9,619,607BANCOINDIA,BANCO PRODUCTS (INDIA) LIMITED,12/27/2012,58.2,59,57.5,57.95,5378,3347BANG,BANG OVERSEAS LTD,12/27/2012,22.85,24.95,22.3,24.5,19962,12543BANKBARODA,BANK OF BARODA,12/27/2012,860.7,866,850.05,859.6,523878,329310BANKBEES,BENCHMARK BANKBEES,12/27/2012,1258,1268,1250,1255.06,556,442BANKINDIA,BANK OF INDIA,12/27/2012,339,345.85,334.8,336.9,1225509,586476BANSWRAS,BANSWARA SYNTEX LIMITED,12/27/2012,57.25,59.95,57.25,58.1,974,924BARTRONICS,BARTRONICS INDIA LIMITED,12/27/2012,25.3,27.1,25.3,26.2,271714,101379BASF,BASF INDIA LTD,12/27/2012,728,732.6,722.65,726.55,5187,3649BASML,BANNARI AM SPIN MILL LTD.,12/27/2012,88.5,88.5,88.5,88.5,201,201BATAINDIA,BATA INDIA LTD,12/27/2012,859.7,868.1,853.7,856.55,247642,61638BAYERCROP,BAYER CROPSCIENCE LTD,12/27/2012,1255,1310,1221,1287.7,33000,24606BBL,BHARAT BIJLEE LTD,12/27/2012,540,545,533.1,534.8,2316,1326BBTC,BOMBAY BURMAH TRADING CORP. LTD,12/27/2012,124.7,124.7,118.15,118.85,13080,7632BECREL,BEST & CROMPTON ENGG LTD,12/27/2012,6.15,6.15,6.15,6.15,1,1BEDMUTHA,BEDMUTHA INDUSTRIES LTD,12/27/2012,14.4,14.4,13.4,13.45,15265,12127BEL,BHARAT ELECTRONICS LTD,12/27/2012,1219.95,1238,1215.05,1231.05,17203,11946BEML,BHARAT EARTH MOVERS LTD,12/27/2012,280,281.85,275,279.4,65681,34846BEPL,BHANSALI ENG. POLYMERS LT,12/27/2012,14.65,14.65,14.65,14.65,200,200BERGEPAINT,BERGER PAINTS (I) LTD,12/27/2012,162,163.9,157,157.8,763202,206250BFINVEST,BF INVESTMENT LTD,12/27/2012,42.75,43.5,42,43.15,4787,4641BFUTILITIE,BF UTILITIES LIMITED,12/27/2012,336.65,340.55,334,335.05,95855,28325BGLOBAL,BHARATIYA GLOBAL INFO LTD,12/27/2012,5.7,6.15,5.7,6.15,5279,2586BGRENERGY,BGR ENERGY SYSTEMS LIMITED,12/27/2012,262.25,264.7,260,260.5,122982,48169BHAGWATIHO,BHAGWATI BANQUETS AND HOTELS LIMITED,12/27/2012,79.9,80,76.6,77,6843,4561BHAGYNAGAR,BHAGYANAGAR INDIA LIMITED,12/27/2012,14.15,15,14.1,14.75,8816,6501BHARATFORG,BHARAT FORGE CO LTD,12/27/2012,255,257.5,252.8,255.45,632040,346691BHARATGEAR,BHARAT GEARS LTD,12/27/2012,52.6,52.6,50.6,51.4,3905,2659BHARATRAS,BHARAT RASAYAN LTD,12/27/2012,171,171,171,171,3,3BHARTIARTL,BHARTI AIRTEL LTD,12/27/2012,318.05,321.55,316,318.65,3451306,1814842BHARTISHIP,BHARATI SHIPYARD LTD.,12/27/2012,66.5,67,64.5,64.7,63803,29966BHEL,BHEL,12/27/2012,230.7,232,225.85,226.05,3464945,2053336BHUSANSTL,BHUSHAN STEELS & STRIPS LTD,12/27/2012,464.95,470,458.35,461.7,122356,53399BIL,BHARTIYA INTERNATIONAL LIMITED,12/27/2012,166.9,176.85,166.9,175.35,38420,38420BILENERGY,BIL ENERGY SYSTEMS LTD,12/27/2012,111,111.05,110.05,110.05,37284,37284BILPOWER,BILPOWER LIMITED,12/27/2012,13.75,13.75,13.1,13.1,108902,81724BIMETAL,BIMETAL BEARINGS LTD,12/27/2012,251,256,251,254.05,202,106BINANIIND,BINANI INDUSTRIES LIMITED,12/27/2012,143,143.7,137,137.85,182383,61109BINDALAGRO,OSWAL CHEM. & FERT. LTD.,12/27/2012,29.15,29.5,28.7,29.05,47278,31741BIOCON,BIOCON LIMITED.,12/27/2012,284,287,281.15,282.35,903304,412839BIRLACORPN,BIRLA CORPORATION LTD,12/27/2012,288,299.8,288,293.4,15026,8710BIRLACOT,BIRLA COTSYN (INDIA) LTD,12/27/2012,0.2,0.2,0.15,0.15,26614311,22489234BIRLAERIC,BIRLA ERICSON LTD,12/27/2012,14.45,15.25,14.45,14.8,6384,6384BIRLAMONEY,ADITYA BIRLA MONEY LTD,12/27/2012,21.45,21.45,19.55,20.65,4833,2213BIRLAPOWER,BIRLA POWER SOLUTIONS LIMITED,12/27/2012,0.4,0.4,0.3,0.35,2500012,989053BLBLIMITED,BLB LIMITED,12/27/2012,4.65,4.65,4.35,4.5,17340,17340BLISSGVS,BLISS GVS PHARMA LTD,12/27/2012,40.9,41.8,40.05,40.6,72689,53930BLKASHYAP,B.L.KASHYAP & SON LTD,12/27/2012,11.7,12.2,11.35,11.9,230849,186220BLUECHIP,BLUE CHIP INDIA LTD,12/27/2012,0.65,0.7,0.6,0.6,28524,27523BLUEDART,BLUE DART EXPRESS LTD,12/27/2012,2018.05,2028,2002,2007.75,92,48BLUESTARCO,BLUE STAR LIMITED,12/27/2012,186.85,186.85,181.3,181.95,19527,12702BLUESTINFO,BLUE STAR INFOTECH,12/27/2012,69,70,68.25,69,631,558BOC,BOC INDIA LIMITED,12/27/2012,388,388,381,382.3,5847,4475BODALCHEM,BODAL CHEMICALS LTD,12/27/2012,8.45,8.45,8,8,56,56BOMDYEING,BOMBAY DYEING & MFG. CO L,12/27/2012,134,135.7,131.8,132.65,392175,98186BOSCHLTD,BOSCH LTD,12/27/2012,9200,9200,9069.8,9124.7,8930,8290BPCL,BHARAT PETROLEUM CORP LT,12/27/2012,349.8,350.5,342.65,344.05,1304867,737525BPL,BPL LIMITED,12/27/2012,19,19.2,18.6,18.75,42916,39101BRANDHOUSE,BRANDHOUSE RETAILS LTD,12/27/2012,13.1,13.45,13.1,13.3,32821,21198BRFL,BOMBAY RAYON FASHIONS LTD,12/27/2012,242.1,245.95,240.1,244.55,17449,14258BRIGADE,BRIGADE ENTERPRISES LIMITED,12/27/2012,99.95,100.5,95.6,96.75,294268,77343BRITANNIA,BRITANNIA INDUSTRIES LTD,12/27/2012,499.4,499.4,491.3,492.2,20034,13422BROOKS,BROOKS LAB LTD,12/27/2012,21.75,21.75,20.7,20.95,21735,21735BSELINFRA,BSEL INFRASTRUCTURE REALTY LIMITED,12/27/2012,3.3,3.45,3.25,3.3,79661,61587BSL,BSL LTD,12/27/2012,14.1,16,14.1,15.4,1182,1172BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,12/27/2012,3040,3050,3035,3046.4,167,157BSLIMITED,BS LTD,12/27/2012,203,212,197.65,209,171149,115870BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,12/27/2012,54.5,54.8,54.5,54.8,130,130BURNPUR,BURNPUR CEMENT LIMITED,12/27/2012,8.75,8.9,8.5,8.7,12886,11906BVCL,BARAK VALLEY CEMENTS LIMITED,12/27/2012,10.1,10.35,9.9,10.2,4913,4832CADILAHC,CADILA HEALTHCARE LIMITED,12/27/2012,888,899.9,883.05,890.75,36699,26744CAIRN,CAIRN INDIA LIMITED,12/27/2012,321.5,321.5,314.4,315.75,5822690,4651920CALSOFT,CALIFORNIA SOFTWARE CO LT,12/27/2012,12.5,12.5,11.6,11.6,502,501CANBK,CANARA BANK,12/27/2012,485,492,478.1,487.5,1120508,491164CANDC,C & C CONSTRUCTIONS LIMITED,12/27/2012,49.6,50.9,49.1,49.45,8856,3941CANFINHOME,CAN FIN HOMES LTD,12/27/2012,154.05,154.05,150.1,150.6,11379,11379CANTABIL,CANTABIL RETAIL LTD,12/27/2012,19,19.65,18.7,19.2,7387,3985CAPF,CAPITAL FIRST LTD,12/27/2012,189.5,191,186.1,186.95,21206,10103CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,12/27/2012,148.8,151.75,148.8,150.25,6407,5777CAREERP,CAREER POINT LTD,12/27/2012,174.5,175.95,172.5,173.05,3210,2304CARERATING,CREDIT ANALYSIS AND RESEARCH LTD,12/27/2012,924.8,948,915.55,934.55,1617271,312012CASTROL,CASTROL INDIA LIMITED,12/27/2012,302.85,302.85,294.8,295.45,204601,163654CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM LIMITED,12/27/2012,12.9,12.95,12.55,12.7,13018,11401CCL,CCL PRODUCTS (I) LTD,12/27/2012,330.05,334.85,323,324.95,7284,6265CEATLTD,CEAT LTD,12/27/2012,109.15,110.8,108.05,108.65,210880,58937CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO LTD,12/27/2012,92.9,93,91.7,92,111494,26259CELEBRITY,CELEBRITY FASHIONS LTD,12/27/2012,4.8,5.1,4.4,4.5,4503,3774CELESTIAL,CELESTIAL LABS LIMITED,12/27/2012,15.3,15.8,15.2,15.25,21639,20606CENTENKA,CENTURY ENKA LTD,12/27/2012,130,130,128.05,128.45,9627,6297CENTEXT,CENTURY EXTRUSIONS LTD,12/27/2012,1.9,1.9,1.85,1.9,15951,11247CENTRALBK,CENTRAL BANK OF INDIA,12/27/2012,83.8,84.15,82.45,83.85,605833,330408CENTUM,SOLECTRON CENTUM ELECTRONICS LIMITED,12/27/2012,54.05,54.05,53.2,53.2,88,66CENTURYPLY,CENTURY PLYBOARDS (INDIA) LIMITED,12/27/2012,57.8,58.95,55.75,58,6840,4949CENTURYTEX,CENTURY TEXTILES LTD,12/27/2012,421.85,423.5,416.15,417.25,1343358,500815CERA,CERA SANITARYWARE LIMITED,12/27/2012,400,409.45,398.1,398.95,16847,14551CESC,CESC LTD,12/27/2012,307,309.85,301.1,304.7,726496,361764CHAMBLFERT,CHAMBAL FERTILIZERS LTD,12/27/2012,67.5,67.5,65.7,65.9,3416215,1597579CHEMFALKAL,CHEMFAB ALKALIS LIMITED,12/27/2012,72.45,74.3,71.3,72.8,7008,4738CHENNPETRO,CHENNAI PETROLEUM CORPORATION LIMITED,12/27/2012,138.5,139,136.5,136.95,18627,15778CHESLINTEX,CHESLIND TEXTILES LTD,12/27/2012,7.95,7.95,7.45,7.45,550,550CHETTINAD,CHETTINAD CEMENT CORPORATION LTD,12/27/2012,949.95,958.75,943.05,950.6,4147,2684CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY LTD,12/27/2012,279,283.2,266,270,165008,120432CHROMATIC,CHROMATIC INDIA LTD,12/27/2012,118,119.8,114.15,117.4,84060,22092CILNOVA,CIL NOVA PETROCHEMICALS LTD,12/27/2012,18.5,19.2,18.5,18.5,450,450CIMMCO,CIMMCO BIRLA LTD,12/27/2012,44.3,47,42.7,45.2,5899,518CINEMAXIN,CINEMAX INDIA LIMITED,12/27/2012,193.8,195,192.25,194.55,180755,180755CINEPRO,CINEMAX INDIA LTD,12/27/2012,17.1,17.1,15.65,16.05,7299,7299CINEVISTA,CINEVISTAAS LTD,12/27/2012,3.95,4.3,3.95,4.25,277,271CIPLA,CIPLA LTD,12/27/2012,422.7,424.4,413.65,415.1,1538127,1021180CLASSIC,CLASSIC DIAMONDS (INDIA) LIMITED,12/27/2012,4.7,4.7,4.4,4.5,26179,26179CLNINDIA,CLARIANT CHEMICALS (INDIA,12/27/2012,626,673,625,635.6,63609,14593CLUTCHAUTO,CLUTCH AUTO LIMITED,12/27/2012,24.8,28.15,24.2,25.2,235368,77583CMAHENDRA,C.MAHENDRA EXPORTS LTD,12/27/2012,83,86.4,82.25,84.75,42795,10899CMC,CMC LTD,12/27/2012,1202.05,1232.35,1202.05,1209.05,47244,40865COALINDIA,COAL INDIA LTD,12/27/2012,355.1,355.65,351.1,353.05,2472434,1626558COLPAL,COLGATE PALMOLIVE (I) LTD,12/27/2012,1518.95,1534.5,1507,1525.95,93685,41175COMPUSOFT,COMPUCOM SOFTWARE LTD,12/27/2012,25.95,26.4,25,25.05,474758,176865CONCOR,CONTAINER CORPORATION OF INDIA LIMITED,12/27/2012,920.05,926.95,902,916.6,53231,47761CONSOFINVT,CONSO. FIN. & HOLD. LTD.,12/27/2012,41.5,42.7,41,41.25,1698,1697CORDSCABLE,CORDS CABLE INDUSTRIES LTD,12/27/2012,27.35,28.2,27.1,27.2,901,697COREEDUTEC,CORE EDUCATION & TECHNOLOGIES LTD,12/27/2012,320.95,322.5,317.55,320.35,347100,253193COROENGG,COROMANDEL ENGINEERING COMPANY LTD,12/27/2012,213.95,213.95,213.95,213.95,1,1COROMANDEL,COROMANDEL INTERNATIONAL LTD,12/27/2012,257.7,264.85,253.55,263.1,83316,59444CORPBANK,CORPORATION BANK,12/27/2012,449.45,454,446.5,447.95,35567,16809COSMOFILMS,COSMO FILMS LTD,12/27/2012,78.45,79,77.7,77.85,7496,3993COUNCODOS,COUNTRY CONDO'S LTD,12/27/2012,1.15,1.15,1.15,1.15,1050,1050COX&KINGS,COX & KINDS (I) LTD,12/27/2012,137.45,137.5,134.35,134.7,212518,138109CREATIVEYE,CREATIVE EYE LIMITED,12/27/2012,4.9,5.4,4.9,5.2,1293,1246CRESTANI,CREST ANIMATION STUDIOS LIMITED,12/27/2012,16.75,16.75,15.65,15.9,44201,32302CREWBOS,CREW B.O.S. PRODUCTS LIMITED,12/27/2012,19.8,20,19.4,19.5,30943,22813CRISIL,CRISIL LIMITED,12/27/2012,1044.9,1049,1037.05,1040.4,4549,2828CROMPGREAV,CROMPTON GREAVES LTD,12/27/2012,114.7,114.7,112,112.65,2056958,1069442CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES LIMITED,12/27/2012,7.1,7.5,7.1,7.1,652,651CUB,CITY UNION BANK LTD,12/27/2012,56.3,57.8,56,57.45,881871,714252CUBEXTUB,CUBEX TUBINGS LTD,12/27/2012,7.5,7.55,7.15,7.35,120,100CUMMINSIND,CUMMINS INDIA LTD,12/27/2012,510.05,516,506,514.55,114228,91904CURATECH,CURA TECHNOLOGIES LTD,12/27/2012,24.5,25.95,24.5,25.75,71,70CYBERMEDIA,CYBER MEDIA (INDIA) LIMITED,12/27/2012,10.95,10.95,10.95,10.95,15,15CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE LTD.,12/27/2012,12.9,13.3,12.65,13.05,4218,4066DAAWAT,L. T. OVERSEAS LIMITED,12/27/2012,60.9,60.9,58.9,59.15,4659,3658DABUR,DABUR INDIA LTD,12/27/2012,130.2,131.35,126.6,127.55,961452,610067DALMIABEL,DALMIA BHARAT ENTERPRISES LTD,12/27/2012,181,181,175.2,177.65,8031,5205DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES LTD,12/27/2012,18.1,18.5,18.1,18.5,95147,94990DATAMATICS,DATAMATICS TECHNO LTD,12/27/2012,31.5,31.5,30,30,1739,1535DBCORP,D. B. CORP LTD,12/27/2012,226.9,227.45,222.25,224.35,8588,4789DBREALTY,D B REALTY LTD,12/27/2012,162.9,164.5,154.5,156.85,2434489,1230465DBSTOCKBRO,DB (INT) STOCK BROKERS,12/27/2012,95.8,95.9,95.7,95.85,165405,85090DCB,DEVELOP CREDIT BANK LTD,12/27/2012,49.1,49.25,48.55,48.65,954036,282407DCHL,DECCAN CHRONICLE HOLDINGS LTD.,12/27/2012,5.9,5.9,5.6,5.7,278933,278933DCM,DCM LTD,12/27/2012,73.8,77.9,73.3,74,24416,18891DCMSRMCONS,DCM SHRIRAM CONSOLIDATED LTD,12/27/2012,66.6,67.25,65.4,65.7,22052,20726DCW,DCW LTD,12/27/2012,21.05,21.8,21.05,21.3,249297,137104DECCANCE,DECCAN CEMENTS LTD,12/27/2012,273.55,273.55,261.85,268.55,1307,943DECOLIGHT,DECOLIGHT CERAMICS LIMITED,12/27/2012,10.35,10.5,9.65,10.45,680147,57317DEEPAKFERT,DEEPAK FERTILIZERS & PETR,12/27/2012,124.55,125,123.5,123.95,15159,10753DEEPAKNTR,DEEPAK NITRITE LTD,12/27/2012,275,275,263.05,265.05,2014,1720DEEPIND,DEEP INDUSTRIES LTD,12/27/2012,48.05,50.1,47.5,47.9,32899,12898DELTACORP,DELTA CORP LIMITED,12/27/2012,77.9,77.9,75,75.2,1150600,528296DELTAMAGNT,DELTA MAGNETS LTD,12/27/2012,36,36,36,36,500,500DEN,DEN NETWORKS LIMITED,12/27/2012,201.6,203.45,198,199.2,46471,19970DENABANK,DENA BANK,12/27/2012,115.75,115.75,114.05,114.75,1598956,553498DENORA,DE NORA INDIA LIMITED,12/27/2012,255.8,275.45,255.8,264.2,993,993DENSO,DENSO INDIA LTD,12/27/2012,43.1,44.4,43.05,43.45,314,261DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,12/27/2012,54.25,54.45,52.5,52.7,20130,12173DHANBANK,THE DHANALAKSHMI BANK LTD,12/27/2012,67.7,67.75,66.1,66.35,602037,286432DHANUKA,DHANUKA AGRITECH LTD,12/27/2012,128.8,130,127.5,128.4,13170,2126DHANUS,DHANUS TECHNOLOGIES LIMITED,12/27/2012,1.25,1.25,1.25,1.25,24937,24936DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,12/27/2012,42.5,42.5,40.1,40.45,25718,20980DHFL,DEWAN HOUSING FIN CORP LTD,12/27/2012,177.85,178.5,175.1,177.05,668582,561052DHUNINV,DHUNSERI INVESTMENTS LTD,12/27/2012,60.45,62,60.4,60.4,1089,1089DIAPOWER,DIAMOND POWER INFRA LTD,12/27/2012,109.8,109.85,105.55,105.9,15556,10652DICIND,DIC INDIA LIMITED,12/27/2012,238.35,240.45,238,239,1148,964DIGJAM,DIGJAM LTD,12/27/2012,7.2,7.6,6.5,7.2,82159,58876DISHMAN,DISHMAN PHARMACEUTICALS AND CHEMICALS LIMITED,12/27/2012,115.7,117.3,114.5,114.75,233538,106682DISHTV,DISH TV INDIA LIMITED,12/27/2012,76.8,77.45,75.05,75.3,3309469,1551067DIVISLAB,DIVI'S LABORATORIES LTD,12/27/2012,1069.7,1093.9,1045,1084.65,1158293,861208DLF,DLF LIMITED,12/27/2012,226.4,227,222.4,225.05,5389642,2434826DLINKINDIA,D-LINK (INDIA) LTD,12/27/2012,29.55,30.65,29.25,30.25,37985,22048DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA) LIMITED,12/27/2012,108.6,108.7,104,104.45,8656,4556DONEAR,DONEAR INDUSTRIES LIMITED,12/27/2012,16.55,17.05,16.5,16.5,3735,3735DPSCLTD,DPSC LTD,12/27/2012,17.55,18.5,17.55,18.25,158480,142306DPTL,DHUNSERI PETROCHEM & TEA LTD,12/27/2012,107.3,108.85,106.2,106.3,16938,16711DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,12/27/2012,18.65,19.3,18.6,18.8,37355,35738DREDGECORP,DREDGING CORP OF INDIA,12/27/2012,226.5,232,225.4,225.6,2387,1564DRREDDY,DR. REDDY'S LABORATORIES,12/27/2012,1834.8,1854.4,1824.1,1828.95,461804,296587DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,12/27/2012,83.15,84.6,81,83.5,113373,36117DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,12/27/2012,4.35,4.7,4.35,4.6,501,376DUNCANSIND,DUNCANS INDUSTRIES LTD,12/27/2012,11.55,11.55,10.75,10.95,18920,18920DWARKESH,DWARIKESH SUGAR IND LTD,12/27/2012,36.05,36.8,34.65,35.25,14125,10975DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,12/27/2012,850,863,831.05,857.2,646,611DYNATECH,DYNACONS TECHNOLOGIES LTD,12/27/2012,1.35,1.4,1.35,1.35,37324,35824EASTSILK,EASTERN SILK INDUSTRIES LIMITED,12/27/2012,3.5,3.75,3.5,3.55,590253,590253EASUNREYRL,EASUN REYROLLE LTD,12/27/2012,77.5,79,74.4,75.45,8270,6175ECEIND,ECE INDUSTRIES LIMITED,12/27/2012,122,129,121.5,125.8,11967,9512ECLERX,eCLERX SERVICES LIMITED,12/27/2012,696.55,699.5,670.5,681.15,13690,9931EDELWEISS,EDELWEISS CAPITAL LIMITED,12/27/2012,35.95,36.4,34.7,35.65,258831,177285EDL,EMPEE DISTILLERIES LIMITED,12/27/2012,71.5,73.75,71.2,71.8,50309,33338EDSERV,EDSERV SOFTSYSTEMS LTD,12/27/2012,14.55,14.7,14.25,14.35,150516,111299EDUCOMP,EDUCOMP SOLUTIONS LIMITED,12/27/2012,144.9,144.95,142.2,143,340993,120078EICHERMOT,EICHER MOTORS LTD,12/27/2012,2823.7,2920,2735,2752.85,31325,10615EIDPARRY,EID PARRY INDIA LTD,12/27/2012,207.05,212.75,205.1,210.4,35592,22176EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,12/27/2012,116.65,123,115.35,118,495,289EIHOTEL,EIH LIMITED,12/27/2012,69.3,70.6,69.1,69.7,57332,43704EIMCOELECO,EIMCO ELECON (INDIA) LTD,12/27/2012,225,225,222.55,223.7,276,276EKC,EVEREST KANTO CYLINDER LIMITED,12/27/2012,28.1,28.1,27.55,27.65,36526,24696ELDERPHARM,ELDER PHARMACEUTICALS LTD,12/27/2012,407.25,409.75,397.1,399.6,25261,14703ELECON,ELECON ENG. CO. LTD,12/27/2012,48.35,48.35,47.55,47.55,65656,34898ELECTCAST,ELECTROSTEEL CASTINGS LTD,12/27/2012,25.4,26.1,25.35,25.7,592530,440673ELECTHERM,ELECTROTHERM (INDIA) LTD.,12/27/2012,50,50,47.05,47.35,1386,1386ELFORGE,EL FORGE LTD,12/27/2012,6.95,7.05,6.8,6.85,1468,1466ELGIEQUIP,ELGI EQUIPMENTS LTD,12/27/2012,88,89.9,87.55,88.15,4935,4211ELGIRUBCO,ELGI RUBBER CO. LTD,12/27/2012,24.75,24.8,24.1,24.15,26780,26780ELNET,ELNET TECHNOLOGIES LTD,12/27/2012,45,45.1,44,44.35,3254,2567EMAMIINFRA,EMAMI INFRASTRUCTURE LIMITED,12/27/2012,28.95,32.4,28.5,30.75,949245,199134EMAMILTD,EMAMI LIMITED,12/27/2012,589.1,597,585.1,589.55,7963,4237EMCO,EMCO LIMITED,12/27/2012,28.8,28.95,28.3,28.4,19405,15866EMKAY,EMKAY SHARE & STK BKR LTD,12/27/2012,23.5,23.5,21.8,22.4,2487,1830EMPEESUG,EMPEE SUGAR AND CHEM LTD,12/27/2012,9.1,9.1,8.75,8.75,451,450ENERGYDEV,ENERGY DEVELOPMENT COMPANY LIMITED,12/27/2012,25,25.6,24.5,24.65,7894,4388ENGINERSIN,ENGINEERS INDIA LTD,12/27/2012,221.25,222.4,220,221.3,120918,67947ENIL,ENTERTAIN NET. IND. LTD.,12/27/2012,239.95,244.65,239.1,240.95,5870,1897ENTEGRA,ENTEGRA LIMITED,12/27/2012,9.05,9.05,8.8,8.8,8938,8938EON,EON ELECTRIC LTD,12/27/2012,32.8,33.5,31.35,31.75,19238,18853ERAINFRA,ERA INFRA ENGINEERING LTD,12/27/2012,136.75,136.75,135.1,135.6,212557,107512EROSMEDIA,EROS INTERNATIONAL MEDIA LTD,12/27/2012,198.85,208.4,198.35,206,620789,255191ESABINDIA,ESAB INDIA LTD,12/27/2012,430.5,431.85,425.8,427.8,671,454ESCORTS,ESCORTS INDIA LTD,12/27/2012,71.95,71.95,70.2,70.3,554965,263521ESL,ELECTROSTEEL STEELS LIMITED,12/27/2012,6.85,6.9,6.75,6.75,387599,311389ESSAROIL,ESSAR OIL LTD,12/27/2012,69.65,69.95,68.75,69.25,637181,291980ESSARPORTS,ESSAR SHIPPING PORTS & LOGISTICS LTD,12/27/2012,95.65,97.75,93.4,94.85,20321,9988ESSARSHPNG,ESSAR SHIPPING LTD,12/27/2012,27.95,27.95,27.1,27.4,12943,10849ESSDEE,ESS DEE ALUMINIUM LIMITED,12/27/2012,370,379.9,366.5,367.4,58680,17517ESSELPACK,ESSEL PROPACK LTD,12/27/2012,42,42.55,41.6,41.75,31445,23542ESTER,ESTER INDUSTRIES LTD,12/27/2012,17,17,16.65,16.65,3266,3194EUROCERA,EURO CERAMICS LIMITED,12/27/2012,9.3,9.9,9.15,9.75,897,844EUROMULTI,EURO MULTIVISION LTD,12/27/2012,3.85,3.85,3.7,3.8,6726,5590EUROTEXIND,EUROTEX INDUSTRIES LTD,12/27/2012,21,21.25,19,20.3,2798,2097EVEREADY,EVEREADY INDS. IND. LTD.,12/27/2012,22.3,22.5,22,22,89734,69063EVERESTIND,EVEREST INDUSTRIES LTD,12/27/2012,250.4,255.5,247.1,252.85,21382,9636EVERONN,EVERONN SYSTEMS INDIA LIMITED,12/27/2012,135.45,136.7,133.2,133.75,123451,51120EXCELCROP,EXCEL CROP CARE LTD,12/27/2012,219,223.5,210.15,213.75,61936,18849EXCELINDUS,EXCEL INDUSTRIES LIMITED,12/27/2012,81.65,81.65,81.05,81.15,729,672EXCELINFO,EXCEL INFOWAYS LTD,12/27/2012,25.35,27,25.1,25.4,8045,3811EXIDEIND,EXIDE INDUSTRIES LTD,12/27/2012,136.2,139.8,136.2,139,1416544,744279FACT,FACT LTD,12/27/2012,29,29.1,28.7,28.75,15321,10846FAGBEARING,FAG BEARINGS INDIA LIMITED,12/27/2012,1715,1715,1694,1699.15,4312,4203FAME,FAME INDIA LTD,12/27/2012,48,48,47.2,47.2,200,200FARMAXIND,FARMAX INDIA LTD,12/27/2012,0.55,0.6,0.55,0.6,44963,27530FCSSOFT,FCS SOFTWARE SOLN. LTD.,12/27/2012,0.35,0.4,0.3,0.35,596800,596800FDC,FDC LIMITED,12/27/2012,94.7,95,91.4,91.9,278216,90480FEDDERLOYD,FEDDERS LLOYD CORPORATION LTD,12/27/2012,45.8,45.85,45.1,45.25,7033,5595FEDERALBNK,FEDERAL BANK LTD,12/27/2012,526,538,525,534.85,705355,259371FIEMIND,FIEM INDUSTRIES LIMITED,12/27/2012,180.05,186.85,180.05,183.9,77786,56058FILATEX,FILATEX INDIA LTD,12/27/2012,31.5,31.5,27.2,29,5201,3801FINANTECH,FINANCIAL TECHNOLOGIES (INDIA) LIMITED,12/27/2012,1116.65,1116.65,1080,1086.55,223322,92981FINCABLES,FINOLEX CABLES LTD,12/27/2012,58,58.75,57,57.2,161942,100041FINPIPE,FINOLEX INDUSTRIES LTD,12/27/2012,62.7,62.9,61.7,61.95,41142,31850FIRSTLEASE,FIRST LEASING COMPANY OF,12/27/2012,60.5,61.35,59.8,60.05,9203,5349FKONCO,FRESENIUS KABI ONCOLOGY LTD,12/27/2012,103.4,107.3,102.55,103.9,392671,136367FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,12/27/2012,206.15,219,201.05,204.45,101498,36502FMGOETZE,FEDERAL-MOGUL GOETZE (IND,12/27/2012,204.5,205.6,197.65,203.8,4032,2528FMNL,FUTURE MARKET NETWORKS LTD,12/27/2012,29.5,30.3,28.45,29.6,1707,1120FORTIS,FORTIS HEALTHCARE LIMITED,12/27/2012,116.8,117.15,115,115.6,202755,117540FOSECOIND,FOSECO INDIA LTD,12/27/2012,550.05,561.95,537,541,1593,1301FOURSOFT,FOUR SOFT LIMITED,12/27/2012,19.1,19.9,18.55,18.95,40972,26610FSL,FIRSTSOURCE SOLUTIONS LIMITED,12/27/2012,12.05,12.15,12.05,12.05,400123,276381FUTUREVENT,FUTURE VENTURES IND LTD,12/27/2012,9.85,9.85,9.6,9.75,112718,89992GABRIEL,GABRIEL INDIA LTD,12/27/2012,28.7,29,28.3,28.3,68214,53749GAEL,GUJARAT AMBUJA EXPORTS LT,12/27/2012,25.8,26.55,25.8,25.9,27066,23722GAIL,GAIL (INDIA) LTD,12/27/2012,355.3,356.5,345,347.55,1587363,1206880GAL,GYSCOAL ALLOYS LTD,12/27/2012,14.15,14.9,14.05,14.9,1460,1460GALLANTT,GALLANTT METAL LIMITED,12/27/2012,28.9,29.3,28.5,28.95,36685,5656GALLISPAT,GALLANTT ISPAT LTD,12/27/2012,71.5,72,69.15,72,4985,4902GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS LTD,12/27/2012,13.6,14.1,13.3,13.45,315701,170160GAMMONIND,GAMMON INDIA LTD,12/27/2012,37.95,38.35,37.2,37.7,85788,55589GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,12/27/2012,167,167,162.55,163.5,224,132GANESHHOUC,GANESH HOUSING CORPORATION LIMITED,12/27/2012,122.25,123.75,114,115.1,134989,57730GANGOTRI,GANGOTRI TEXTILES LIMITED,12/27/2012,2.75,2.75,2.55,2.55,10491,9732GARDENSILK,GARDEN SILK MILLS LTD,12/27/2012,59.25,60.5,59,60.05,6904,5327GARWALLROP,GARWARE WALL ROPES LIMITED,12/27/2012,50.95,51,50,50.05,5506,4904GATI,GATI LIMITED,12/27/2012,35,35.8,34.6,34.7,78391,47914GAYAPROJ,GAYATRI PROJECTS LTD,12/27/2012,118.4,120.5,115.25,115.8,4809,3742GDL,GATEWAY DISTRIPARKS LTD.,12/27/2012,137.65,137.65,134.5,135.1,23990,17146GEECEE,GEECEE VENTURES LTD,12/27/2012,42.9,44.5,42.9,43.5,3663,2232GEINDSYS,GEI INDUSTRIAL SYSTEMS LTD,12/27/2012,64.3,65.5,62.2,64.4,4069,4069GEMINI,GEMINI COMMUNICATION LIMITED,12/27/2012,6.6,6.7,6.2,6.25,75221,60636GENESYS,GENESYS INTERNATIONAL CORPORATION LIMITED,12/27/2012,145.9,145.9,140.55,142.9,2480,2291GENUSPOWER,GENUS POWER INFRASTRUCTURES LIMITED,12/27/2012,11.15,11.35,11,11.05,87964,72774GEODESIC,GEODESIC LIMITED,12/27/2012,24.5,25.65,24.4,24.4,1526959,794199GEOJITBNPP,GEOJIT BNP PARIBAS FINANCIAL SERVICES LTD,12/27/2012,25.5,25.5,24.6,24.7,150847,105361GEOMETRIC,GEOMETRIC SOFT SOL CO LTD,12/27/2012,99.4,102.4,99.4,100.4,180667,57991GESHIP,THE GREAT EASTERN SHIPPING CO. LIMITED,12/27/2012,267.9,269.75,261.2,263.75,172310,160004GHCL,GHCL LIMITED,12/27/2012,37.3,37.5,37.05,37.15,20122,16214GICHSGFIN,GIC HOUSING FINANCE LTD,12/27/2012,123.75,123.75,120.25,121.35,78763,52884GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY LTD,12/27/2012,75.7,77.9,75.7,75.75,344,344GILLETTE,GILLETTE INDIA LTD,12/27/2012,2440,2464.9,2440,2450.25,1098,972GINNIFILA,GINNI FILAMENTS LTD,12/27/2012,6.8,6.95,6.8,6.9,2500,2500GIPCL,GUJ IND POW CO. LTD,12/27/2012,69,69.25,67.75,68.15,10564,7413GISOLUTION,GI ENGINEERING SOLUTIONS LTD,12/27/2012,6.6,6.6,6.6,6.6,380,380GITANJALI,GITANJALI GEMS LIMITED,12/27/2012,478.95,484.8,473.5,480.35,621283,80632GKB,GKB OPHTHALMICS LIMITED,12/27/2012,32.95,34,32.95,34,432,431GKWLIMITED,GKW LTD,12/27/2012,405,418,405,407.5,112,83GLAXO,GLAXOSMITHKLINE PHARMA LT,12/27/2012,2087,2125,2087,2113.25,38599,34136GLENMARK,GLENMARK PHARMACEUTICALS,12/27/2012,544,550.7,530.1,533.75,1278279,582891GLFL,GUJARAT LEASE FINANCING LTD,12/27/2012,2.9,3,2.9,2.9,2491,2291GLOBALVECT,GLOBAL VEC HELICORP LTD,12/27/2012,19.9,19.9,19.9,19.9,1353,1353GLOBOFFS,GLOBAL OFFSHORE SERV LTD,12/27/2012,70.95,71,68.15,68.45,1073,760GLOBUSSPR,GLOBUS SPIRITS LTD,12/27/2012,135.75,137.4,131,132,32271,17229GLODYNE,GLODYNE TECHNOSERVE LIMITED,12/27/2012,26.35,26.55,25.7,25.95,66996,39156GLORY,GLORY POLYFILMS LIMITED,12/27/2012,2.45,2.45,2.3,2.3,41685,31136GMBREW,G M BREWERIES LTD,12/27/2012,83.05,83.1,79.4,80.75,8500,5472GMDCLTD,GUJARAT MINERAL DEV CORP,12/27/2012,207.75,207.75,204,205.9,39213,28220GMRINFRA,GMR INFRASTRUCTURE LIMITE,12/27/2012,18.65,18.85,18.35,18.45,15550487,5739602GNFC,GUJARAT NARMADA FERT. CO,12/27/2012,82.1,82.5,81.6,81.85,15026,11993GOACARBON,GOA CARBON LIMITED,12/27/2012,89,89.9,89,89.1,4268,2125GODFRYPHLP,GODFREY PHILLIPS INDIA LTD,12/27/2012,3400,3500,3365,3440.2,8690,8630GODREJCP,GODREJ CONSUMER PRODUCTS,12/27/2012,799.65,799.65,723,726.75,191000,112321GODREJIND,GODREJ INDUSTRIES LTD.,12/27/2012,302.55,306,301.5,304.9,462714,236305GODREJPROP,GODREJ PROPERTIES LTD,12/27/2012,654.85,657.7,640.1,641.05,17211,8324GOENKA,GOENKA DIAMOND AND JEWELS LTD,12/27/2012,27.45,27.9,26.9,27.05,96304,60500GOKEX,GOKALDAS EXPORTS LTD.,12/27/2012,64.3,66.7,64.3,65.6,377,291GOKUL,GOKUL REFOILS AND SOLVENT LTD,12/27/2012,42.3,42.9,41.5,42.4,13644,9423GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED SCHEME,12/27/2012,2900,2903.85,2892.1,2901.1,32621,19973GOLDENTOBC,GOLDEN TOBACCO LTD,12/27/2012,31.1,31.45,30.5,30.65,899,569GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,12/27/2012,28,30,27.6,28.05,47938,16813GOLDINFRA,GOLDSTONE INFRATECH LTD,12/27/2012,12.3,12.5,11.6,12,12163,12118GOLDSHARE,UTI GOLD EXCHANGE TRADED FUND,12/27/2012,2901.05,2919.4,2891.5,2904.25,4838,3637GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,12/27/2012,7,7.15,6.85,6.95,38130,26302GPIL,GODAWARI POWER AND ISPAT LIMITED,12/27/2012,119.45,119.45,116.8,117.3,9210,6687GPPL,GUJARAT PIPAVAV PORT LTD,12/27/2012,47.8,48.6,47.25,48.2,64925,33531GRANULES,GRANULES INDIA LIMITED,12/27/2012,163.85,163.85,158,158.85,29633,16609GRAPHITE,GRAPHITE INDIA LTD,12/27/2012,80.5,81.35,80.5,81,41815,38444GRASIM,GRASIM INDUSTRIES LTD,12/27/2012,3175,3194.9,3135.25,3141.75,51776,26546GRAVITA,GRAVITA INDIA LTD,12/27/2012,181.25,181.65,161,178.9,178389,46182GREAVESCOT,GREAVES COTTON LTD.,12/27/2012,78.15,79.9,77.3,79.15,133130,86287GREENFIRE,NORTHGATE TECHNOLOGIES LTD,12/27/2012,2.1,2.1,1.95,1.95,93118,93118GREENPLY,GREENPLY INDUSTRIES LTD,12/27/2012,324.75,324.75,315.2,316.05,3103,2822GREENPOWER,ORIENT GREEN POWER COMPANY LIMITED,12/27/2012,11,11.45,10.8,11,1776583,1173388GRINDWELL,GRINDWELL NORTON LIMITED,12/27/2012,270.6,275.8,268.8,269.45,167,153GRUH,GRUH FINANCE LIMITED,12/27/2012,242,242,233,234.1,56990,33524GSFC,GUJ STATE FERT & CHEM LTD,12/27/2012,65.6,66.25,65.1,65.6,85913,57650GSKCONS,GLAXOSMITHKLINE CONSUMER,12/27/2012,3831.95,3845.1,3812,3816.6,22061,17269GSLNOVA,GSL NOVA PETROCHEMICALS LTD,12/27/2012,1.95,2,1.95,2,4433,4431GSPL,GUJARAT STATE PETRO LTD,12/27/2012,75.8,76.45,74.65,75.75,1106370,635680GSS,GSS INFOTECH LIMITED,12/27/2012,39.25,39.6,39,39.3,2558,1394GTL,GTL LTD,12/27/2012,28.45,28.45,27.5,27.6,125085,74179GTLINFRA,GTL INFRA.LTD,12/27/2012,4.25,4.25,3.95,4,7237897,4311101GTNIND,GTN INDUSTRIES LIMITED,12/27/2012,9.75,9.9,9.75,9.8,415,415GTNTEX,GTN TEXTILES LIMITED,12/27/2012,7,7.35,7,7.35,370,370GTOFFSHORE,GREAT OFFSHORE LIMITED,12/27/2012,95.5,96.3,94.15,94.6,62618,34383GUFICBIO,GUFIC BIOSCIENCES LTD.,12/27/2012,6.9,7.05,6.4,6.75,27721,11725GUJALKALI,GUJARAT ALKALIES & CHEM,12/27/2012,145,146.65,143,143.75,120289,114354GUJAPOLLO,GUJARAT APOLLO INDUSTRIES LIMITED,12/27/2012,130.45,131.5,120,122.25,76173,47929GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,12/27/2012,329.95,331.8,323.55,327.35,605376,382858GUJNRECOKE,GUJARAT N R E COKE LTD,12/27/2012,20.8,20.95,20.05,20.65,684420,405500GUJNREDVR,GUJARAT N R E COKE LTD,12/27/2012,11.4,11.8,11.4,11.65,9530,8104GUJRATGAS,GUJARAT GAS CO. LTD,12/27/2012,305.4,305.95,305,305.5,177318,176704GUJSIDHCEM,GUJARAT SIDHEE CEMENTS LTD,12/27/2012,14.7,14.95,14,14.1,434120,230882GULFOILCOR,GULF OIL CORPORATION LIMITED,12/27/2012,85.15,85.9,82.25,82.8,104981,69427GVKPIL,GVK POWER & INFRASTRUCTURE LIMITED,12/27/2012,13.65,13.65,13.25,13.4,13574006,3749247HALONIX,HALONIX LTD,12/27/2012,45.5,45.5,43.5,43.8,2629,1683HANUNG,HANUNG TOYS & TEX LTD,12/27/2012,166.8,166.8,158.8,159.9,118267,53028HARITASEAT,HARITA SEATING SYSTEMS LTD,12/27/2012,101,105,101,103.35,139,109HARRMALAYA,HARRISONS MALAYALAM LTD,12/27/2012,60.6,61.4,60.6,60.9,9029,5487HATHWAY,HATHWAY CABLE & DATACOM LTD,12/27/2012,273,278,270.15,270.7,84083,28752HAVELLS,HAVELLS INDIA LIMITED,12/27/2012,640.75,644.8,622,628.1,230851,112649HBLPOWER,HBL POWER SYSTEMS LIMITED,12/27/2012,16.65,17.85,16.65,17.35,200188,138646HBSTOCK,HB STOCKHOLDINGS LIMITED,12/27/2012,13,13.95,13,13.15,9056,5150HCC,HINDUSTAN CONSTRUCTION CO,12/27/2012,18.2,18.25,17.8,17.85,1117680,539916HCIL,HIMADRI CHEMICALS & INDUSTRIAL LIMITED,12/27/2012,25,25,24.2,24.45,18859,14582HCL-INSYS,HCL INFOSYSTEMS LTD,12/27/2012,38.8,38.8,37.7,37.85,77977,49376HCLTECH,HCL TECHNOLOGIES LTD,12/27/2012,637.5,637.5,621.15,625.3,826513,519517HDFC,HDFC LTD,12/27/2012,839,840.65,825.15,828.45,2072047,1269913HDFCBANK,HDFC BANK LTD,12/27/2012,684,684,676.7,680.1,2464542,1578552HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED FUND,12/27/2012,3001,3014.8,2998.15,3007.95,2591,1890HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE LIMITED,12/27/2012,110.4,111.55,108.75,109.6,10981551,1637288HEG,HEG LTD,12/27/2012,227,231,227,229.15,3631,3259HEIDELBERG,HEIDELBERG CEMENT INDIA LTD,12/27/2012,55.1,55.1,53.5,53.6,119351,86740HELIOSMATH,HELIOS & MATHINFTECH LTD.,12/27/2012,56.8,57.25,55.75,56.2,167683,37247HERCULES,HERCULES HOISTS LTD,12/27/2012,137,137,135.15,135.5,8111,4003HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,12/27/2012,503,507.8,491.1,500,7129,7129HEROMOTOCO,HERO MOTOCORP LTD,12/27/2012,1888.2,1892,1854.55,1869.5,396050,239900HEXATRADEX,HEXA TRADEX LTD,12/27/2012,38.5,38.5,37,37.4,2354,1675HEXAWARE,HEXAWARE TECHNOLOGIES LTD,12/27/2012,87.05,87.05,84.05,84.3,3983008,2035308HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS LTD,12/27/2012,10.1,10.1,9.85,9.9,360315,267671HGS,HINDUJA GLOBAL SOLUTIONS LTD,12/27/2012,301.1,303.5,298.1,299.9,769,757HIKAL,HIKAL LIMITED,12/27/2012,465,488.95,465,475.75,4146,3618HIL,HIL LTD,12/27/2012,485.05,497,485,492.8,3788,3000HILTON,HILTON METAL FORGING LIMITED,12/27/2012,11.45,11.45,11.45,11.45,20,20HIMATSEIDE,HIMATSINGKA SEIDE LTD,12/27/2012,41,41.85,40.9,41,91515,62011HINDALCO,HINDALCO INDUSTRIES LTD,12/27/2012,129.5,130.75,127.35,128.1,7958150,3179743HINDCOMPOS,HINDUSTAN COMPOSITES LTD,12/27/2012,355,362.95,354.95,359.95,41,22HINDCOPPER,HINDUSTAN COPPER LTD,12/27/2012,137.55,138.4,136,136.4,382884,134296HINDDORROL,HINDUSTAN DORR OLIVER LT,12/27/2012,23.05,23.75,23.05,23.2,39382,25485HINDMOTORS,HINDUSTAN MOTORS LIMITED,12/27/2012,9.85,9.85,9.65,9.7,84319,71399HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES LTD,12/27/2012,196.2,201.1,192.25,193.2,1326,1294HINDOILEXP,HINDUSTAN OIL EXPLORATION,12/27/2012,104.7,108.7,103.5,104.6,3601135,1007898HINDPETRO,HINDUSTAN PETROLEUM CORP,12/27/2012,280.45,283.85,279.55,281.15,971405,632620HINDSYNTEX,HIND SYNTEX LTD.,12/27/2012,5.75,5.75,5.75,5.75,1092,1092HINDUJAFO,HINDUJA FOUNDRIES LTD,12/27/2012,46,47.25,45.1,46,5209,4568HINDUJAVEN,HINDUJA VENTURES LTD,12/27/2012,560,565,548.55,558.5,3878,2842HINDUNILVR,HINDUSTAN UNILEVER LTD,12/27/2012,525,525,515.75,518.2,3096975,2441322HINDZINC,HINDUSTAN ZINC LTD.,12/27/2012,137.5,137.85,134.3,135.15,1006095,735150HIRAFERRO,HIRA FERRO ALLOYS LTD,12/27/2012,19.4,19.5,18.05,18.4,1100,1050HIRECT,HIND RECTIFIERS LIMITED,12/27/2012,60.2,61,60,60.55,5240,5227HITACHIHOM,HITACHI HOME & LIFE SOLUT,12/27/2012,153.25,154.8,148.5,152.25,71862,22428HITECHGEAR,HI-TECH GEARS LTD,12/27/2012,85.9,86,83.35,83.7,1859,1262HITECHPLAS,HITECH PLAST LIMITED,12/27/2012,54.2,55.7,53.5,54.1,303,179HMT,HINDUSTAN MACHINE TOOLS L,12/27/2012,40.85,41.15,40.35,40.45,29955,13600HMVL,HINDUSTAN MEDIA VENTURES LTD,12/27/2012,149,152.65,143.65,151,5047,4089HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,12/27/2012,1600,1605,1531.04,1552.05,148,120HOCL,HINDUSTAN ORGANIC CHEMICALS LTD,12/27/2012,19.2,19.2,18.75,18.8,7785,6855HONAUT,HONEYWELL AUTOMATION INDIA LIMITED,12/27/2012,2709,2738.9,2705.5,2734.4,7006,4582HONDAPOWER,HONDA SIEL POWER PRODUCTS,12/27/2012,653,659.95,645,649.4,6092,5746HORIZONINF,HORIZON INFRASTRUCTURE LTD,12/27/2012,234.75,234.75,225.25,226.1,8515,8055HOTELEELA,HOTEL LEELA VENTURES LTD,12/27/2012,30.65,31.9,29.8,30.05,1697749,364857HOTELRUGBY,HOTEL RUGBY LTD.,12/27/2012,33.1,35.85,32.75,34.1,295900,170176HOVS,HOV SERVICES LIMITED,12/27/2012,34.85,36.4,34.2,34.4,20968,6368HSIL,HSIL LTD,12/27/2012,135.15,137,133.85,134.6,153747,75321HTMEDIA,HT MEDIA LIMITED,12/27/2012,102,104,100.1,101.85,69566,61873HUBTOWN,HUBTOWN LTD,12/27/2012,188,190.95,186.25,188,2637,1737HYDROS&S,HYDRO S & S INDUSTRIES LTD,12/27/2012,15.1,15.5,15.05,15.35,600,600IBIPL,INDIABULLS INFRASTRUCTURE AND POWER LTD,12/27/2012,6.6,6.65,6.35,6.45,587117,379701IBPOW,INDIABULLS POWER LTD,12/27/2012,14.1,15.1,14.1,14.8,7555870,3428379IBREALEST,INDIABULLS REAL ESTATE LIMITED,12/27/2012,72.35,73.05,70.75,71.3,7981105,3711777IBSEC,INDIABULLS SECURITIES LTD,12/27/2012,11.65,11.65,11.15,11.2,116352,80397IBWSL,INDIABULLS WHOLESALE SERVICES LTD,12/27/2012,14.95,14.95,14.2,14.55,24114,24114ICICIBANK,ICICI BANK LTD.,12/27/2012,1152.25,1153.8,1132.5,1136.45,3067391,1664181ICIL,INDO COUNT INDUSTRIES LTD,12/27/2012,13,13.5,13,13.5,330,330ICRA,ICRA LIMITED,12/27/2012,1469.95,1470,1440,1455.1,2754,1478ICSA,ICSA (INDIA) LIMITED,12/27/2012,15.7,15.7,15,15.1,170720,121282IDBI,INDUS DEV BANK OF IND LTD,12/27/2012,109.5,110.9,108.7,109.05,1686627,748913IDBIGOLD,IDBI GOLD ETF,12/27/2012,3010,3019.9,2977.8,3002.6,401,294IDEA,IDEA CELLULAR LIMITED,12/27/2012,103.7,105.8,102.5,105.15,5927077,2813434IDFC,INFRA. DEV. FIN. CO. LTD,12/27/2012,174.5,174.75,169.85,170.6,5345149,2732624IFBAGRO,IFB AGRO INDUSTRIES LTD,12/27/2012,172.5,173.1,168,172.1,3817,3527IFBIND,IFB INDUSTRIES LTD.,12/27/2012,106.8,106.8,102.6,103.75,14809,12146IFCI,IFCI LTD,12/27/2012,34.5,34.55,33.1,33.3,8766207,2946935IFGLREFRAC,IFGL REFRACTORIES LTD,12/27/2012,39.65,40.7,39.65,40,1400,1188IGARASHI,IGARASHI MOTORS INDIA LTD,12/27/2012,76.2,79.8,76.15,77.9,5954,4159IGL,INDRAPRASTHA GAS LTD,12/27/2012,252.6,254.45,247.25,249.1,399473,220387IGPL,IG PETROCHEMICALS LTD,12/27/2012,35.8,36,35.25,35.25,2663,1344IIFLNIFTY,IIFL NIFTY ETF,12/27/2012,598.3,598.45,593,593.79,2292,1385IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY LTD,12/27/2012,58.15,59.35,56.75,57.55,26074,11762IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS LIMITED,12/27/2012,205.2,207,200,201.85,28360,19400IMFA,INDIAN METALS & FERRO ALLOYS LTD,12/27/2012,280.95,289,272,272.05,3465,2395IMPAL,INDIA MOTOR PARTS AND ACCESSORIES LIMITED,12/27/2012,438.8,440,427.5,430.15,1728,1433IMPEXFERRO,IMPEX FERRO TECH LIMITED,12/27/2012,4.95,5.55,4.95,5.55,1100,600INDBANK,INDBANK MERCHANT BANKING SERVICES LTD,12/27/2012,6.8,7,6.75,6.8,6797,4846INDHOTEL,INDIAN HOTELS CO LTD,12/27/2012,63,63.85,61.4,61.7,2095966,1105840INDIABULLS,INDIABULLS FIN. SER. LTD.,12/27/2012,268.05,269.65,264.5,267.1,435747,241152INDIACEM,INDIA CEMENTS LTD,12/27/2012,87.8,89.15,86.65,87.5,1973285,1041346INDIAGLYCO,INDIA GLYCOLS LTD,12/27/2012,170.9,171.9,165.1,165.75,44615,29188INDIAINFO,INDIA INFOLINE LIMITED,12/27/2012,83.2,83.75,82.55,83.1,133998,78516INDIANB,INDIAN BANK LIMITED,12/27/2012,193.4,195.15,189.4,192.85,143970,75934INDIANCARD,INDIAN CARD CLOTHING CO.,12/27/2012,124,125.6,122.45,122.65,2017,1259INDIANHUME,INDIAN HUME PIPE CO. LTD,12/27/2012,118.5,119.8,114.95,116.15,4649,3770INDNIPPON,INDIA NIPPON ELECTRICALS LIMITED,12/27/2012,179.35,179.35,175.05,178.25,1353,1115INDOCO,INDOCO REMEDIES LTD.,12/27/2012,66,67.75,65.4,67.1,42747,25884INDORAMA,INDO RAMA SYNTHETICS LTD,12/27/2012,23.1,24.8,23.1,24.45,43754,27085INDOSOLAR,INDOSOLAR LTD,12/27/2012,4.2,4.3,4.15,4.2,89473,76105INDOTECH,INDO TECH TRANSFORM LTD.,12/27/2012,147,155.15,144.35,155.15,8864,7375INDOTHAI,INDO THAI SECURITIES LTD,12/27/2012,10.85,11,10.8,10.85,1400,1200INDOWIND,INDOWIND ENERGY LIMITED,12/27/2012,4.55,4.65,4.4,4.45,138247,93564INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,12/27/2012,37.45,38.4,37.2,37.9,8250,7427INDSWFTLAB,IND SWIFT LABORATORIES LT,12/27/2012,48.4,48.4,47,47.1,14929,10047INDSWFTLTD,IND-SWIFT LIMITED,12/27/2012,13,13.1,12.55,12.85,3365,2877INDTERRAIN,IND TERRAIN FASHIONS LTD,12/27/2012,59.5,59.5,58.2,58.55,158,156INDUSFILA,INDUS FILA LIMITED,12/27/2012,13.35,13.35,12.9,12.95,1305,800INDUSINDBK,INDUSIND BANK LTD.,12/27/2012,423.9,424.65,412.45,414.2,1579171,1191806INFINITE,INFINITE COMPUTER SOLUTIONS (I) LTD,12/27/2012,132.25,133.8,130.2,131.15,24870,20569INFODRIVE,INFO-DRIVE SOFTWARE LTD,12/27/2012,6.85,7.2,6.8,7.2,37343,37343INFOMEDIA,INFOMEDIA INDIA LIMITED,12/27/2012,6,6.2,5.95,5.95,9511,8191INFOTECENT,INFOTECH ENTERPRISES LTD,12/27/2012,179.2,183,178,179.55,5516,3811INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,12/27/2012,265.81,270.5,265.81,270.2,110,90INFY,INFOSYS LTD,12/27/2012,2327.8,2329,2276.65,2287.75,1013779,538387INGERRAND,INGERSOLL RAND (INDIA) LTD.,12/27/2012,493,503.15,493,501,2830,1789INGVYSYABK,ING VYSYA BANK LIMITED,12/27/2012,520.95,524,517.5,519.7,41286,31615INNOIND,INNOVENTIVE IND LTD,12/27/2012,128.45,128.45,126,126.05,6485,1074INOXLEISUR,INOX LEISURE LIMITED,12/27/2012,78.6,82.45,78.6,80.35,16369,8817INSECTICID,INSECTICIDES (INDIA) LIMITED,12/27/2012,402.9,415,402.9,408.2,23880,12691INVENTURE,INVENTURE GROWTH & SECURITIES LTD,12/27/2012,13.7,14.3,13.65,13.95,18183,14293IOB,INDIAN OVERSEAS BANK,12/27/2012,85.35,85.75,83.7,84.2,1191004,465175IOC,INDIAN OIL CORP LTD,12/27/2012,257.15,262.4,257.1,261,606144,467073IOLCP,IOL CHEMICALS AND PHARMACEUTICALS LTD,12/27/2012,25.95,26.45,25.05,25.45,2359,1600IOLN,IOL NETCOM LTD,12/27/2012,4.75,4.75,4.7,4.75,170,105IPCALAB,IPCA LABORATORIES LTD,12/27/2012,528.95,533,512.5,519.8,128176,53538IPGETF,ICICI PRUDENTIAL GOLD ETF - ICICI PRUDENTIAL MF,12/27/2012,3000,3094,2985,3001,1115,643IPRINGLTD,IP RINGS LTD,12/27/2012,47.95,47.95,45.55,45.55,99,95IRB,IRB INFRASTRUCTURE DEVELOPERS LTD,12/27/2012,127,128.6,125,125.6,3335454,1762191ISFT,INTRASOFT TECHNOLOGIES LTD,12/27/2012,49.9,50,49.4,49.6,1091,938ISMTLTD,ISMT LIMITED,12/27/2012,22.05,22.7,21.75,21.8,52484,37695ITC,ITC LTD,12/27/2012,292.5,292.75,287.5,288.4,7102115,3751717ITDCEM,ITD CEMENTATION INDIA LTD,12/27/2012,235.05,235.05,235,235,335,210ITI,ITI LTD,12/27/2012,22.45,22.45,22.05,22.1,28096,16562IVC,IL&FS INVESTMENT MANAGERS,12/27/2012,23.5,23.9,22.7,23.6,120555,80605IVP,IVP LTD.,12/27/2012,40.25,40.5,40,40.5,203,200IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,12/27/2012,45.95,46.25,44.55,45,8837344,1956332J&KBANK,J & K BANK LTD.,12/27/2012,1306.75,1333.8,1288,1298.7,240092,197870JAGRAN,JAGRAN PRAKASHAN LIMITED,12/27/2012,103.7,103.75,102,102.3,26534,24367JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,12/27/2012,13.3,15.8,13.2,13.3,5811,4200JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,12/27/2012,35.1,35.65,34.75,35.2,4378,4272JAICORPLTD,JAI CORP LIMITED,12/27/2012,68.2,68.45,66.35,66.65,606455,194110JAIHINDPRO,JAIHIND PROJECTS LTD,12/27/2012,46,46,43.5,44.9,3652,2600JAINSTUDIO,JAIN STUDIOS LIMITED,12/27/2012,7,7,7,7,150,150JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,12/27/2012,105.5,107.9,105.25,105.5,3520,3165JAYAGROGN,JAYANT AGRO ORGANICS LTD,12/27/2012,138.75,139.5,138,138,3261,3113JAYBARMARU,JAY BHARAT MARUTI LTD,12/27/2012,58.65,59.2,57.55,58.6,1748,1375JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,12/27/2012,12.85,13,12.5,12.6,27230,17284JAYSREETEA,JAYSHREE TEA & INDUSTRIES,12/27/2012,109.1,112,109.1,110.15,21788,21788JBCHEPHARM,J B CHEMICALS AND PHARMA,12/27/2012,94.5,95.65,92.3,92.85,173351,65578JBFIND,JBF INDUSTRIES LTD.,12/27/2012,125.5,126.4,124,125.8,48784,39066JBMA,JBM AUTO LIMITED,12/27/2012,63,63,62.65,62.65,290,290JCTEL,JCT ELECTRONICS LTD.,12/27/2012,0.6,0.6,0.55,0.6,4649,4649JENSONICOL,JENSON & NICHOLSON (IND),12/27/2012,3.55,3.55,3.45,3.45,17425,17416JETAIRWAYS,JET AIRWAYS (INDIA) LTD.,12/27/2012,579.3,585.7,565.15,568.4,1518310,220956JHS,JHS SVEND. LAB. LTD,12/27/2012,29.9,30.75,29.3,29.6,13468,9803JIKIND,JIK INDUSTRIES LIMITED,12/27/2012,2.65,2.65,2.65,2.65,91425,90192JINDALPHOT,JINDAL PHOTO LIMITED,12/27/2012,121.1,124,120.85,121.2,12424,7297JINDALPOLY,JINDAL POLY FILMS LIMITED,12/27/2012,174.75,175.05,172,172.9,31401,17364JINDALSAW,JINDAL SAW LIMITED,12/27/2012,129.75,129.75,124,125.2,1668476,1453349JINDALSTEL,JINDAL STEEL & POWER LTD,12/27/2012,456.7,459.85,444.7,446.6,2066092,1042446JINDALSWHL,JINDAL SOUTH WEST HOLDINGS LIMITED,12/27/2012,601.8,609.7,586,588.95,58359,21350JINDCOT,JINDAL COTEX LTD,12/27/2012,73.65,76.3,73.6,75.65,56944,23748JINDRILL,JINDAL DRILLING AND INDUSTRIES LIMITED,12/27/2012,258,258.05,252,253.9,2061,1357JINDWORLD,JINDAL WORLDWIDE LTD,12/27/2012,141,142.7,137.25,139.5,8564,5946JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,12/27/2012,37,38,37,37.35,26147,21413JISLJALEQS,JAIN IRRIGATION SYSTEMS,12/27/2012,77,78.05,74.55,74.95,7912408,4146488JKCEMENT,JK CEMENT LIMITED,12/27/2012,363,364.95,358.05,360.85,47296,16166JKIL,J.KUMAR INFRAPROJECTS LTD,12/27/2012,232,233.4,230,230.6,34035,3399JKLAKSHMI,JK LAKSHMI CEMENT LTD,12/27/2012,160.8,165.3,156.6,160,573115,253057JKPAPER,JK PAPER LIMITED,12/27/2012,39.7,40.35,39.1,39.15,70779,48169JKTYRE,J.K.INDUSTRIES LIMITED,12/27/2012,123,123,119.5,120.25,63810,27954JMCPROJECT,JMC PROJECTS (INDIA) LIMITED,12/27/2012,120,120,116.05,117.8,13245,10329JMFINANCIL,JM FINANCIAL LIMITED,12/27/2012,22.6,23.15,22.35,22.45,2229713,715334JMTAUTOLTD,JMT AUTO LIMITED,12/27/2012,48.45,48.45,45.65,46,477,476JOCIL,JOCIL LTD,12/27/2012,124.8,124.8,121.65,122.55,721,664JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,12/27/2012,98.75,99.5,96.15,96.75,17470643,4760405JPINFRATEC,JAYPEE INFRATECH LTD,12/27/2012,53.5,53.5,51.4,51.55,160343,95735JPPOWER,JAIPRAKASH POWER VENTURES LTD,12/27/2012,36.6,38.5,36.35,37.7,12442509,7607192JSL,JSL LTD,12/27/2012,73,73.65,71,71.6,86577,31294JSWENERGY,JSW ENERGY LTD,12/27/2012,67.85,67.85,65.3,65.65,1771544,878355JSWISPAT,JSW ISPAT INDUSTRIES LTD,12/27/2012,10.75,10.75,10.5,10.55,14339630,8617401JSWSTEEL,JSW STEEL LIMITED,12/27/2012,814.8,822.15,803.55,806.1,1200195,494593JUBILANT,JUBILANT ORGANOSYS LTD.,12/27/2012,220,224.5,217.65,223,140091,63045JUBLFOOD,JUBILANT FOODWORKS LTD,12/27/2012,1312.95,1312.95,1272.85,1282.2,108847,36143JUBLINDS,JUBILANT INDUSTRIES LTD,12/27/2012,190,190,182.2,182.4,4938,2785JUMBO,JUMBO BAG LTD,12/27/2012,8.4,9,8.4,9,4771,4771JUNIORBEES,NIFTY JR BENCHMARK ETF,12/27/2012,122.1,122.5,121.3,121.71,6258,4658JUPITER,JUPITER BIOSCIENCE LTD,12/27/2012,4.95,4.95,4.95,4.95,21127,21127JVLAGRO,JVL AGRO INDUSTRIES LTD,12/27/2012,15.8,16,15.75,15.95,12819,12664JYOTHYLAB,JYOTHY LABORATORIES LIMITED,12/27/2012,158.35,158.5,155,155.55,93946,70520JYOTISTRUC,JYOTI STRUCTURES LTD,12/27/2012,44.45,44.85,44,44.15,75231,56952KABRAEXTRU,KABRA EXTRUSION TECHNIK L,12/27/2012,33,33.75,32.9,33.65,5169,4464KAJARIACER,KAJARIA CERAMICS LTD,12/27/2012,230.15,240,230.15,237.25,9465,2695KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES LTD,12/27/2012,82.15,82.7,82.15,82.45,76,76KALINDEE,KALINDEE RAIL NIRMAN (ENGINEERS) LIMITED,12/27/2012,102.35,102.5,100.2,100.8,146316,60084KALPATPOWR,KALPATARU POWER TRANS. LT,12/27/2012,90.85,93.85,89,92,529316,118096KALYANIFRG,KALYANI FORGE LIMITED,12/27/2012,160,164,160,163.2,950,950KAMATHOTEL,KAMAT HOTELS (I) LTD,12/27/2012,133,133.5,133,133.05,1044,1044KANANIIND,KANANI INDUSTRIES LTD,12/27/2012,42.5,43.9,42,42.3,62646,23454KANORICHEM,KANORIA CHEMICALS & INDUS,12/27/2012,38.3,39,38.25,38.25,4313,4303KANSAINER,KANSAI NEROLAC PAINTS LTD,12/27/2012,1100,1138.65,1087.4,1107.7,20355,16841KARURKCP,KARUR K.C.P. PACKKAGINGS LIMITED,12/27/2012,29.5,29.5,27.65,28,688,508KARURVYSYA,KARUR VYSYA BANK LTD,12/27/2012,529.4,555.7,527.05,544.4,434236,156523KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION LIMITED,12/27/2012,9,9.05,8.5,8.8,6823,4383KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,12/27/2012,85.6,87.8,84.5,84.75,2756,2361KCP,KCP LTD,12/27/2012,40,40.5,39.05,39.35,48872,27663KCPSUGIND,KCP SUGAR IND CORP LTD.,12/27/2012,23.1,23.35,23,23.05,45658,36663KEC,KEC INTL. LIMITED,12/27/2012,66.5,67.5,66,67.1,96572,61224KECL,KIRLOSKAR ELECTRIC COMPANY LTD,12/27/2012,25.55,25.55,24.75,24.95,10108,6887KEI,KEI INDUSTRIES LTD.,12/27/2012,16.95,17,16.8,16.9,12777,9200KEMROCK,KEMROCK INDUSTRIES AND EXPORTS LTD,12/27/2012,86,86,86,86,3953,3953KERNEX,KERNEX MICROSYS(I) LTD,12/27/2012,76.75,78,75.8,76.1,84197,36453KESARENT,KESAR ENTERPRISES LIMITED,12/27/2012,37.1,37.5,37.05,37.05,301,301KESORAMIND,KESORAM INDUSTRIES LTD.,12/27/2012,146,150,146,148.4,10544,7000KFA,KINGFISHER AIRLINES LTD,12/27/2012,15.9,16,15.5,15.6,7683257,3258611KGL,KARUTURI GLOBAL LIMITED,12/27/2012,3.25,3.35,3.2,3.3,727658,443802KHAITANELE,KHAITAN ELECTRICALS LIMITED,12/27/2012,73,73,71.95,71.95,220,220KHANDSE,KHANDWALA SECURITIES LTD,12/27/2012,16.4,16.45,16.4,16.45,50,50KICL,KALYANI INVEST CO LTD,12/27/2012,361,367.8,354.55,356.65,147,116KIL,KAMDHENU ISPAT LIMITED,12/27/2012,32.3,32.3,30.5,31.25,131574,50991KILITCH,KILITCH DRUGS (INDIA) LTD,12/27/2012,35.5,35.6,34.9,35.05,7622,5962KINETICMOT,KINETIC MOTOR COMPANY LTD,12/27/2012,9.95,9.95,9.7,9.7,22651,20224KIRIINDUS,KIRI INDUSTRIES LTD,12/27/2012,11,11.4,11,11.35,27613,20960KIRLOSBROS,KIRLOSKAR BROTHERS LTD,12/27/2012,154,156.15,153.95,155.05,8790,8390KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,12/27/2012,205,208.1,203.2,204.25,9599,7465KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,12/27/2012,410,412.2,410,410,1424,1413KITEX,KITEX GARMENTS LTD,12/27/2012,65.1,67,64.3,66.45,3199,1920KITPLYIND,KITPLY INDUSTRIES LTD,12/27/2012,2.7,2.7,2.55,2.6,12322,11722KKCL,KEWAL KIRAN CLOTHING LTD,12/27/2012,680,694.95,677.2,688.75,657,385KLGSYSTEL,KLG SYSTEL LTD.,12/27/2012,18.75,19.65,18.25,18.4,5123,5123KMSUGAR,K.M.SUGAR MILLS LIMITED,12/27/2012,1.8,1.8,1.55,1.6,48617,35171KNRCON,KNR CONSTRUCTIONS LTD,12/27/2012,107,107,104,105.1,1860,1732KOHINOOR,KOHINOOR FOODS LIMITED,12/27/2012,29.8,31.4,29.25,29.8,79791,35190KOKUYOCMLN,KOKUYO CAMLIN LTD,12/27/2012,47.2,48.55,46.3,48,290609,173052KOLTEPATIL,KOLTE - PATIL DEVELOPERS LIMITED,12/27/2012,114.45,115.9,111.35,111.95,299429,89511KOPDRUGS,KDL BIOTECH LIMITED,12/27/2012,3.05,3.05,3.05,3.05,200,200KOPRAN,KOPRAN LTD.,12/27/2012,21.6,22.05,21.1,21.3,41315,31030KOTAKBANK,KOTAK MAHINDRA BANK LTD,12/27/2012,650.6,654.5,647.45,649.8,909916,689220KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED FUND,12/27/2012,2918.9,2918.9,2905.15,2910.8,8278,2071KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY ETF,12/27/2012,604,604,600,600.02,6985,323KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU BANK,12/27/2012,380,381,380,380,10,9KOTARISUG,KOTHARI SUG & CHEM LTD.,12/27/2012,9.5,9.75,9.5,9.75,6136,6121KOTHARIPET,KOTHARI PETROCHEMICALS LTD,12/27/2012,8,8.35,8,8.05,44831,44828KOTHARIPRO,KOTHARI PRODUCTS LTD.,12/27/2012,398.95,398.95,392.05,393.3,126,112KOUTONS,KOUTONS RETAIL INDIA LIMITED,12/27/2012,8,8,7.5,7.55,34900,28153KOVAI,KOVAI MEDICAL CENTER & HOSPITAL LIMITED,12/27/2012,170,175,170,170.05,1864,1864KPIT,KPIT CUMMINS INFOSYSTEMS,12/27/2012,111,111.3,107.05,107.6,353693,180273KPRMILL,K.P.R. MILL LIMITED,12/27/2012,131.4,131.4,125.2,128.7,6375,4606KRBL,KRBL LIMITED,12/27/2012,26.55,26.8,26.35,26.45,107780,69601KRISHNAENG,KRISHNA ENGINEERING WORKS LTD,12/27/2012,1.6,1.7,1.6,1.6,3890,2890KRITIIND,KRITI INDUSTRIES I LTD,12/27/2012,5.65,5.65,5.65,5.65,50,50KSBPUMPS,KSB PUMPS LTD.,12/27/2012,223.1,224,221.6,221.8,891,776KSCL,KAVERI SEED COMPANY LIMITED,12/27/2012,1274,1290,1250,1268.05,12392,6191KSE,KSE LTD,12/27/2012,217.5,224.5,217.5,224.5,110,110KSERASERA,K SERA SERA LTD,12/27/2012,11.2,11.55,11.05,11.55,64656,64656KSK,KSK ENERGY VENTURES LTD,12/27/2012,61,61.05,55,55.05,1866592,1855312KSL,KALYANI STEELS LTD,12/27/2012,59.5,60.3,56.65,57.4,65329,29774KSOILS,K S OILS LIMITED,12/27/2012,4.3,4.3,4.2,4.2,753132,395096KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,12/27/2012,65,65,65,65,110,110KTKBANK,KARNATAKA BANK LTD.,12/27/2012,164,167.3,162,162.65,9502976,2292006KWALITY,KWALITY DAIRY (I) LTD,12/27/2012,30.45,31.25,30.35,30.55,105148,47687L&TFH,L&T FINANCE HOLDINGS LTD,12/27/2012,89,90,87,88.1,759795,759795LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,12/27/2012,36.9,36.9,36.9,36.9,100,100LAKSHMIEFL,LAKSHMI ENERGY AND FOODS LIMITED,12/27/2012,23.6,24,23.05,23.1,44633,24907LAKSHMIMIL,THE LAKSHMI MILLS COMPANY LTD,12/27/2012,1827,1827,1827,1827,1,1LAKSHVILAS,LAKSHMI VILAS BANK LTD,12/27/2012,107.55,108.2,101.75,102.2,1107287,527137LANCOIN,LANCO INDUSTRIES LIMITED,12/27/2012,28.45,28.45,27.7,27.7,25087,10864LAOPALA,LA OPALA RG LIMITED,12/27/2012,252,258.85,246.2,247.95,10716,5687LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,12/27/2012,2264,2324.6,2222,2235.55,6279,2163LCCINFOTEC,LCC INFOTECH LIMITED,12/27/2012,0.35,0.35,0.3,0.35,84988,80488LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,12/27/2012,250.8,250.95,247.1,247.3,343,227LGBFORGE,LGB FORGE LTD,12/27/2012,2.3,2.3,2.15,2.15,7324,7194LIBERTSHOE,LIBERTY SHOES LTD,12/27/2012,102.2,103.15,101.15,101.45,14386,8593LICHSGFIN,LIC HOUSING FINANCE LTD,12/27/2012,285.45,290.85,285.15,288.8,2404695,1183487LIQUIDBEES,LIQUID BENCHMARK ETS,12/27/2012,999.99,1000.01,999.99,1000,227478,197600LITL,LANCO INFRATECH LTD,12/27/2012,13.7,13.8,13.35,13.5,10835411,4017097LLOYDELENG,LLOYD ELECTRIC & ENGINEERING LTD,12/27/2012,60.1,62.1,59,59.65,68841,15111LLOYDFIN,LLOYDS FINANCE LTD.,12/27/2012,0.75,0.75,0.75,0.75,1508,1504LLOYDSTEEL,LLOYDS STEEL INDUSTRIES LTD,12/27/2012,12.05,12.05,11.3,11.5,90420,59529LML,LML LTD,12/27/2012,6.6,6.65,6.45,6.55,74759,53997LOGIXMICRO,LOGIX MICROSYSTEMS LIMITED,12/27/2012,22,22.05,21.2,21.55,6863,5200LOKESHMACH,LOKESH MACHINES LIMITED,12/27/2012,29.25,29.95,29,29,4814,2643LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,12/27/2012,9,9,8.1,8.2,7561,4555LOVABLE,LOVABLE LINGERIE LTD,12/27/2012,360.5,365.5,357,358.4,91605,18664LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY LTD,12/27/2012,2.85,2.95,2.85,2.95,352,352LT,LARSEN & TOUBRO LTD.,12/27/2012,1628.65,1632.75,1608.5,1612.85,1218355,596861LUMAXAUTO,LUMAX AUTOMOTIVE SYSTEMS LIMITED,12/27/2012,23.45,23.55,23.45,23.55,10,5LUMAXIND,LUMAX INDUSTRIES LTD,12/27/2012,379.95,379.95,379.95,379.95,10,10LUMAXTECH,LUMAX AUTO TECHNOLOGIES LIMITED,12/27/2012,155,158,153,156.95,2333,1972LUPIN,LUPIN LIMITED,12/27/2012,616.8,623.5,608.55,613.95,749768,410102LYKALABS,LYKA LABS LTD,12/27/2012,10.7,11.15,10.65,11.05,17675,14238M&M,MAHINDRA & MAHINDRA LTD,12/27/2012,944.7,951.7,925.1,930.35,1206964,770226M&MFIN,M&M FIN. SERVICES LTD,12/27/2012,1128.2,1172.7,1115,1122.4,908383,745348M100,MOTILAL OSWAL MOST SHARES M100 ETF GO,12/27/2012,8.44,8.48,8.37,8.4,252915,232693M50,MOTILAL OSWAL MOST SHARES M50 ETF,12/27/2012,81.49,81.75,79.35,79.95,24901,19351MAANALU,MAAN ALUMINIUM LTD,12/27/2012,26,26,24.55,24.65,21,21MADHAV,MADHAV MARBLES AND GRANITES LIMITED,12/27/2012,19.85,19.9,19.5,19.5,1206,904MADHUCON,MADHUCON PROJECTS LTD.,12/27/2012,34.5,34.8,34,34.1,31100,23848MADRASCEM,MADRAS CEMENTS LTD.,12/27/2012,240.2,248.65,237,244.75,370515,215930MADRASFERT,MADRAS FERTILIZERS LTD,12/27/2012,16.5,16.5,16.25,16.3,23213,21061MAGMA,MAGMA LEASING LIMITED,12/27/2012,80.95,81.75,79.75,80,25690,22909MAGNUM,MAGNUM VENTURES LIMITED,12/27/2012,3.7,3.85,3.7,3.85,3477,3477MAHABANK,BANK OF MAHARASHTRA,12/27/2012,59.7,60.5,59.35,59.75,138136,80328MAHINDFORG,MAHINDRA FORGINGS LIMITED,12/27/2012,49.15,50.3,49.15,49.6,11916,8263MAHINDUGIN,MAHINDRA UGINE STEEL CO.,12/27/2012,52.6,53.85,52.6,53.1,5760,4631MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS LIMITED,12/27/2012,410.7,420.05,408.45,411.35,13138,4702MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,12/27/2012,534.7,534.7,513,519.6,6385,4058MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,12/27/2012,281.75,281.75,270,273.85,20660,17752MAITHANALL,MAITHAN ALLOYS LTD,12/27/2012,112.65,112.65,111.4,112,1147,1144MALWACOTT,MALWA COTTON SPG. MILLS L,12/27/2012,18.35,18.35,18.35,18.35,26,26MANAKSIA,MANAKSIA LIMITED,12/27/2012,47,53.5,47,50.5,715711,108392MANALIPETC,MANALI PETROCHEMICAL LTD,12/27/2012,10.75,10.9,10.6,10.8,59897,43040MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING LTD,12/27/2012,35,35.1,34.15,34.55,867670,474345MANDHANA,MANDHANA INDUSTRIES LTD,12/27/2012,275.8,278,270,275.5,26162,1663MANGALAM,MANGALAM DRUGS AND ORGANICS LIMITED,12/27/2012,8,8,7.85,7.95,925,925MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS LIMITED,12/27/2012,39.4,40,38.4,38.5,84619,56961MANGLMCEM,MANGALAM CEMENT LTD,12/27/2012,181,184,180.05,180.85,41884,20874MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,12/27/2012,22,22.1,21.8,21.8,515,225MANINDS,MAN INDUSTRIES (I) LTD.,12/27/2012,133,135.8,130.65,131.3,6174,1897MANINFRA,MAN INFRACONSTRUCTION LIMITED,12/27/2012,184.1,185.75,171.5,173.4,175215,72838MANJEERA,MANJEERA CONSTRUCTIONS LTD,12/27/2012,92.95,96.6,92.95,95.2,50,50MANJUSHREE,MANJUSHREE TECHNOPACK LTD,12/27/2012,97.45,97.45,94.45,96,1521,1336MANUGRAPH,MANUGRAPH INDIA LIMITED,12/27/2012,45.95,46.55,45.45,45.9,1410,954MARALOVER,MARAL OVERSEAS LTD,12/27/2012,14.5,14.95,14.15,14.6,4943,3086MARG,MARG LTD,12/27/2012,51.45,51.5,48.7,49,107647,77760MARICO,MARICO LIMITED,12/27/2012,224,224,219.55,220.7,148398,135549MARKSANS,MARKSANS PHARMA LIMITED,12/27/2012,3.7,3.7,3.7,3.7,72583,72583MARUTI,MARUTI UDYOG LTD.,12/27/2012,1490,1501,1475.35,1482,588291,318536MASTEK,MASTEK LTD,12/27/2012,137,143.5,136.15,138.25,26619,11909MAWANASUG,MAWANA SUGARS LIMITED,12/27/2012,14.9,15,14.45,15,1514,1250MAX,MAX INDIA LTD,12/27/2012,238.65,241,236,237.6,78411,51647MAXWELL,MAXWELL APPAREL IND. LTD.,12/27/2012,22.9,23.3,22.75,22.75,9689,9689MAYURUNIQ,MAYUR UNIQUOTERS LTD,12/27/2012,460,479,460,473.65,1804,1245MBECL,MCNALLY BHARAT ENGINEERING COMPANY LIMITED,12/27/2012,100,100.7,98,98.45,33162,29951MBLINFRA,MBL INFRASTRUCTURES LTD,12/27/2012,168.85,169,164,167.85,54335,52254MBSWITCH,M&B SWITCHGEARS LTD,12/27/2012,24.1,26,24.1,25,1457299,1171905MCDHOLDING,MCDOWELL HOLDINGS LIMITED,12/27/2012,79.8,79.8,76.15,76.8,15526,9785MCDOWELL-N,MCDOWELL & COMPANY LIMITE,12/27/2012,1934.15,1939.4,1891.55,1898.15,1813035,524188MCLEODRUSS,MCLEOD RUSSEL INDIA LIMITED,12/27/2012,356,357.9,346,349.15,436676,202000MCX,MULTI COMMODITY EXCHANGE,12/27/2012,1484.65,1484.7,1464,1474.65,63881,21169MEGASOFT,MEGASOFT LIMITED,12/27/2012,8.7,9.5,8.65,8.7,2037,1594MEGH,MEGHMANI ORGANICS LIMITED,12/27/2012,7.1,7.25,7.05,7.1,115099,95813MELSTAR,MELSTAR INFORMATION TECHNOLOGIES LTD.,12/27/2012,4.45,4.45,4.45,4.45,100,100MERCATOR,MERCATOR LTD,12/27/2012,20.6,20.75,20.3,20.4,303403,238804MERCK,MERCK LTD,12/27/2012,645.05,651,645.05,650,1656,1386METKORE,METKORE ALLOYS & INDUSTRIES LTD,12/27/2012,11.5,11.9,11.5,11.7,34415,2249MGOLD,MOTILAL OSWAL MOSt SHARES GOLD ETF,12/27/2012,3045,3055.1,3035,3045.2,978,799MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA LTD,12/27/2012,340,359,340,346.15,84822,34811MIC,MIC ELECTRONICS LIMITED,12/27/2012,5.45,5.45,5.05,5.1,137599,137599MICROSEC,MICROSEC FINANCIAL SERVICES LTD,12/27/2012,41.6,41.6,40.5,41.05,6637,6440MICROTECH,MICRO TECH. (IND) LTD,12/27/2012,43.9,43.9,41.4,42.05,107312,83616MINDACORP,MINDA CORPORATION LTD,12/27/2012,158.55,158.55,158.55,158.55,2,2MINDAIND,MINDA INDUSTRIES LIMITED,12/27/2012,219.25,224.75,217.6,219,255,214MINDTREE,MINDTREE CONSULTING LIMITED,12/27/2012,699,707.5,695,696.05,12323,8408MIRCELECTR,MIRC ELECTRONICS LTD,12/27/2012,10.7,10.75,10.5,10.6,35235,26930MIRZAINT,MIRZA INTERNATIONAL LIMITED,12/27/2012,24.7,25.35,24.2,25.05,118826,118826MMFL,MM FORGINGS LTD.,12/27/2012,110,110,103.8,104.25,10669,503MMFSL,MONEY MATTERS FINANCIAL SERVICES LTD,12/27/2012,166.7,166.7,158.4,158.4,2977,2977MMTC,MMTC LTD,12/27/2012,639.75,642.25,632,633.1,29635,10852MOIL,MOIL LTD,12/27/2012,262,265.4,260.1,264.05,73128,48414MONNETISPA,MONNET ISPAT LTD,12/27/2012,281.4,284.6,278,279.05,11486,6068MONSANTO,MONSANTO INDIA LIMITED,12/27/2012,637.25,639,632.4,635.7,1902,1552MORARJEE,MORARJEE TEXTILES LTD,12/27/2012,11.25,11.6,11.15,11.2,1704,1704MOREPENLAB,MOREPEN LABORATORIES LTD,12/27/2012,3.5,3.55,3.4,3.4,65663,49474MOSERBAER,MOSER-BAER (I) LTD,12/27/2012,6.95,6.95,6.7,6.95,550299,550299MOTHERSUMI,MOTHERSON SUMI SYSTEMS LT,12/27/2012,199.95,200.55,195.4,196.95,169767,118023MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES LIMITED,12/27/2012,121,121.75,119.85,121.45,18614,16712MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,12/27/2012,51,51,49,49,1226,1117MPHASIS,MPHASIS BFL LTD.,12/27/2012,379.7,384.7,376,380.3,142109,66772MPSLTD,MACMILLAN PUBLISHING SOLUTIONS LIMITED,12/27/2012,120,125.15,119.95,122.25,16523,16523MRF,MRF LTD,12/27/2012,12749.95,12818,12490,12507.15,16265,6386MRO-TEK,MRO-TEK LIMITED,12/27/2012,7.6,7.8,7.2,7.65,3691,2657MRPL,MRPL,12/27/2012,61,61.4,59.75,60.3,265256,196432MSPL,MSP STEEL & POWER LTD.,12/27/2012,28.95,29.05,27.9,28.65,21217,13048MTEDUCARE,MT EDUCARE LTD,12/27/2012,128.5,130.8,126.2,127.05,273881,87819MTNL,MAHANAGAR TELEPHONE NIGAM,12/27/2012,27.25,27.35,26.25,26.35,1086188,601010MUDRA,MUDRA LIFESTYLE LIMITED,12/27/2012,17.7,17.7,16.4,16.55,639,639MUKANDENGG,MUKAND ENGINEERS LIMITED,12/27/2012,38.85,40.25,37.2,38.25,182976,72025MUKANDLTD,MUKAND LTD.,12/27/2012,30.65,31.8,30.1,30.25,30457,14757MUKTAARTS,MUKTA ARTS LIMITED,12/27/2012,38.65,39,37.1,37.4,4973,3740MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,12/27/2012,40.25,40.45,39.6,39.85,6513,4061MUNJALSHOW,MUNJAL SHOWA LTD,12/27/2012,63.4,76.2,63.2,65.45,33180,23438MURLIIND,MURLI INDUSTRIES LIMITED,12/27/2012,13.7,14.95,13.7,14.5,309,230MURUDCERA,MURUDESHWAR CERAMICS LTD,12/27/2012,18.55,18.55,18.05,18.05,1711,1705MUTHOOTFIN,MUTHOOT FINANCE LTD,12/27/2012,201.75,202.65,196.5,196.95,52229,25037MVL,MVL LTD,12/27/2012,2.6,2.7,2.5,2.6,394343,332982MVLIND,MVL INDUSTRIES LTD,12/27/2012,5.5,5.65,5.4,5.45,185,163MYSOREBANK,STATE BANK OF MYSORE,12/27/2012,688,688,658,662.15,4184,1766N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF -GO,12/27/2012,145,145.49,144,145.07,248,246NAGAROIL,NAGARJUNA OIL REFINERY,12/27/2012,5,5.15,5,5.1,117762,92665NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE LIMITED,12/27/2012,14.55,14.55,14.55,14.55,220,220NAGREEKEXP,NAGREEKA EXPORTS LIMITED,12/27/2012,16.95,16.95,16.95,16.95,1,1NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES LTD,12/27/2012,44,45.85,43.3,45.55,3406,2704NAHARINDUS,NAHAR INDS ENT LTD,12/27/2012,36.1,36.1,36.1,36.1,124,124NAHARPOLY,NAHAR POLY FILMS LTD,12/27/2012,18,18.75,18,18.5,1281,1231NAHARSPING,NAHAR SPINNING MILLS LIMITED,12/27/2012,69.5,69.5,66.8,67,6208,4395NANDANEXIM,NANDAN EXIM LIMITED,12/27/2012,28.75,28.75,27.5,27.85,12316,11435NATCOPHARM,NATCO PHARMA LTD.,12/27/2012,457.8,463.95,454.05,455.75,28726,13291NATHSEED,NATH SEEDS LTD,12/27/2012,6.85,7,6.7,6.95,3619,2737NATIONALUM,NATIONAL ALUMINIUM CO LTD,12/27/2012,49.1,50.95,48.6,50.35,259696,158323NATNLSTEEL,NATIONAL STEEL & AGRO IND,12/27/2012,17.8,17.8,16.3,16.55,15967,14010NAUKRI,INFO EDGE (I) LTD,12/27/2012,350,352,343,350.6,39213,36349NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL LIMITED,12/27/2012,287,290,285.2,288.35,3813,2540NAVNETPUBL,NAVNEET PUBLICATIONS LTD,12/27/2012,69.4,70.1,65.7,66.45,384697,167199NBCC,NATIONAL BUILDINGS LTD,12/27/2012,161.85,168.5,161.1,163.8,345831,175302NBVENTURES,NAVA BHARAT VENTURES LIMI,12/27/2012,182.4,185,180.5,181.8,1710,948NCC,NCC LTD,12/27/2012,54.15,54.2,51.6,52.45,1350133,328987NCLIND,NCL INDUSTRIES LIMITED,12/27/2012,39.05,39.9,38.5,39,14140,11816NCOPPER,NISSAN COPPER LIMITED,12/27/2012,4.05,4.1,3.95,4,17956,17886NDTV,NDTV LTD,12/27/2012,76.9,77.45,73.75,74.5,25188,18196NECLIFE,NECTAR LIFESCIENCES LIMITED,12/27/2012,20.5,20.9,20.25,20.4,89762,57975NEHAINT,NEHA INTERNATIONAL LTD,12/27/2012,15.15,15.5,14.75,14.95,45923,34188NELCAST,NELCAST LIMITED,12/27/2012,23,23.7,23,23.15,10099,5606NELCO,NELCO LIMITED,12/27/2012,50.6,51.7,50.1,50.35,26403,15450NEOCORP,NEO CORP INTERNATIONAL,12/27/2012,33.45,33.45,31.1,31.35,43536,35556NEPCMICON,NEPC INDIA LTD,12/27/2012,2.55,2.55,2.45,2.55,4741,3930NESCO,NESCO LTD,12/27/2012,740.2,760,740.2,744.8,6810,4931NESTLEIND,NESTLE INDIA LTD,12/27/2012,4830,5024.2,4830,4949.95,38715,35571NET4,NET 4 INDIA LTD,12/27/2012,112.4,112.4,108.6,110.65,11419,4613NETWORK18,NETWORK 18 FINCAP LIMITED,12/27/2012,42.25,42.4,40.65,41.1,292742,132163NEULANDLAB,NEULAND LABORATORIES LTD,12/27/2012,131,131.9,127,129.15,7781,5830NEXTMEDIA,NEXT MEDIAWORKS LTD,12/27/2012,4,4.3,3.9,3.9,15977,15977NEYVELILIG,NEYVELI LIGNITE CORPORATI,12/27/2012,80.95,81,80,80.25,27978,19152NFL,NATIONAL FERTILIZERS LIMITED,12/27/2012,78.6,78.6,76.4,76.6,18326,7306NHPC,NHPC LTD,12/27/2012,24.5,25.75,24.5,25.6,90544116,29809917NICCO,NICCO CORPORATION LIMITED,12/27/2012,1,1,0.95,1,20807,18435NIFTYBEES,NIFTY BMARK EXCH. TRD FND,12/27/2012,596,598,591.25,592.66,105147,94773NIITLTD,NIIT LIMITED,12/27/2012,29.35,29.7,28.6,28.8,480093,334394NIITTECH,NIIT TECHNOLOGIES LTD,12/27/2012,249.45,250,242.7,244.75,28267,16270NILKAMAL,NILKAMAL LIMITED,12/27/2012,230.25,235,230.2,234.9,2432,2143NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,12/27/2012,292,292,289,290.6,343,252NITCO,NITCO TILES LIMITED,12/27/2012,23.95,24.25,21.7,23.65,39561,23943NITESHEST,NITESH ESTATES LTD,12/27/2012,19.5,19.75,18.55,18.75,453719,251796NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES LIMITED,12/27/2012,66.35,67.1,65.7,66.2,111297,73957NITINSPIN,NITIN SPINNERS LIMITED,12/27/2012,9.75,10.85,9.45,10.15,46435,35935NMDC,NMDC LTD,12/27/2012,160.1,162.6,159.2,160.15,17046875,12896379NOCIL,NOCIL,12/27/2012,17.85,18.1,17.55,17.6,193116,101148NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,12/27/2012,23.05,23.95,22.5,22.65,386957,188712NOL,NATIONAL OXYGEN LTD,12/27/2012,42,42,42,42,1000,1000NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,12/27/2012,5.1,5.1,5,5.1,23500,16148NOVOPANIND,NOVOPAN INDUSTRIES LTD.,12/27/2012,28.6,29,28.3,29,185,172NRBBEARING,NRB BEARING LIMITED,12/27/2012,35.3,35.35,34.9,34.9,15813,13930NRC,NRC LTD,12/27/2012,4.3,4.4,4.15,4.15,13695,13237NSIL,NALWA SONS INVESTMENTS LIMITED,12/27/2012,755,755,742.7,755,98,79NTPC,NTPC LTD,12/27/2012,155.75,156.5,154.8,155.5,3201752,2377733NUCENT,NUCENT FINANCE LIMITED,12/27/2012,5.8,5.8,5.8,5.8,200,200NUCLEUS,NUCLEUS SOFTWARE EXPORTS,12/27/2012,69.7,70.9,68.5,69.2,36978,35020NUTEK,NU TEK INDIA LTD,12/27/2012,0.85,0.85,0.8,0.85,49740,46229OBEROIRLTY,OBEROI REALTY LTD,12/27/2012,291.9,298,288.45,294.4,28583,16441OCL,OCL INDIA LTD,12/27/2012,155,155,148.25,149.55,3330,2874OFSS,ORACLE FINANCIAL SERVICES SOFTWARE LTD,12/27/2012,3210.55,3232,3163.1,3196.4,70524,49557OIL,OIL INDIA LTD,12/27/2012,451.9,460.9,451.9,459.1,118405,102434OILCOUNTUB,OIL COUNTRY TUBULAR LTD,12/27/2012,50.5,51,50.5,50.6,2887,2578OISL,OCL IRON AND STEEL LTD,12/27/2012,43,43,35.5,36.6,66086,27092OMAXAUTO,OMAX AUTOS LTD,12/27/2012,48.3,49,47.25,48.6,2837,2028OMAXE,OMAXE LIMITED,12/27/2012,167,167,164.35,165.25,108679,28510OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,12/27/2012,132.5,133.5,129.75,131,261391,93886OMMETALS,OM METALS INFRAPRO LTD,12/27/2012,23.8,24.25,23.5,24.2,2190,1990OMNITECH,OMNITECH INFOSOLUTIONS LIMITED,12/27/2012,180.05,194,180,190.15,103363,41399ONELIFECAP,ONELIFE CAP ADVISORS LTD,12/27/2012,762.1,769,745,749.7,13760,7664ONGC,OIL AND NATURAL GAS CORP.,12/27/2012,259.45,263.35,256.7,259,7782059,5150634ONMOBILE,ONMOBILE GLOBAL LTD,12/27/2012,43.4,43.7,42.65,42.85,481500,223321ONWARDTEC,ONWARD TECHNOLOGIES LTD,12/27/2012,44,44.15,43.5,43.55,817,813OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,12/27/2012,105.15,105.8,104,104.45,984026,400217ORBITCORP,ORBIT CORPORATION LIMITED,12/27/2012,55.5,55.75,54.15,54.4,486947,258057ORCHIDCHEM,ORCHID CHEMICALS LTD,12/27/2012,102.9,102.9,100.45,101.1,287327,127437ORIENTABRA,ORIENT ABRASIVE LTD,12/27/2012,9.7,10,9.5,9.6,24078,17391ORIENTALTL,ORIENTAL TRIMEX LIMITED,12/27/2012,4.25,4.25,4.05,4.15,7641,4568ORIENTBANK,ORIENTAL BANK OF COMMERCE,12/27/2012,340,344,334.5,336.15,569893,202068ORIENTBELL,ORIENT BELL LTD,12/27/2012,100,102.85,98,101.35,8745,7425ORIENTHOT,ORIENTAL HOTELS LTD,12/27/2012,23.2,23.5,22.85,23,7976,5104ORIENTLTD,ORIENT PRESS LIMITED,12/27/2012,138.1,138.1,138.1,138.1,4,4ORIENTPPR,ORIENT PAPER & INDUSTRIES LTD,12/27/2012,63,80,63,79.6,152801,105401ORIENTREF,ORIENT REFRACTORIES LTD,12/27/2012,38.7,38.7,37.6,37.75,44734,29429ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY LTD,12/27/2012,3779.85,3820,3740.7,3749.4,5277,1871OSWALMIN,OSWAL MINERNALS LTD,12/27/2012,20.8,20.8,19.75,19.8,341,341OUDHSUG,OUDH SUGAR MILLS LTD,12/27/2012,25.45,26.3,25.15,25.25,1515,1388PAEL,PAE LIMITED,12/27/2012,12.05,12.8,12.05,12.75,336,241PAGEIND,PAGE INDUSTRIES LIMITED,12/27/2012,3356,3401.25,3313.8,3359.75,2258,1962PANACEABIO,PANACEA BIOTEC LTD,12/27/2012,116.45,116.45,111.9,113.75,15199,10924PANAMAPET,PANAMA PETROCHEM LTD,12/27/2012,135.75,136,132,134.05,651,616PANASONIC,PANASONIC HOME APPLIANCES (I) CO LTD,12/27/2012,79.8,79.8,77.1,77.65,609,425PANCARBON,PANASONIC CARBON INDIA COMPANY LIMITED,12/27/2012,169.05,173.9,169.05,172,7,3PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,12/27/2012,8.5,8.5,8.25,8.3,3139,3100PANTALOONR,PANTALOON RETAIL (INDIA) LTD.,12/27/2012,240.8,240.95,234.5,237.35,2858693,734053PAPERPROD,THE PAPER PRODUCTS LTD,12/27/2012,75,75.2,73.25,74.05,22802,17568PARABDRUGS,PARABOLIC DRUGS LTD,12/27/2012,11.75,11.75,10.85,10.9,101783,80888PARACABLES,PARAMOUNT COMMUNICATIONS LTD,12/27/2012,1.95,1.95,1.9,1.9,4300,4300PARAL,PAREKH ALUMINEX LIMITED,12/27/2012,300,301,300,300,1314,1309PARAPRINT,PARAMOUNT PRINTPACK LTD,12/27/2012,2.75,2.8,2.5,2.65,93650,77549PARASPETRO,PARAS PETROFILS LTD,12/27/2012,0.3,0.4,0.3,0.35,22839,22839PARSVNATH,PARSVNATH DEVELOPER LTD,12/27/2012,39.9,39.9,38.7,38.9,235308,1540000PATELENG,PATEL ENGINEERING LIMITED,12/27/2012,82.05,82.05,80.75,81.15,94910,33018PATINTLOG,PATEL INTEGRATED LOGISTICS LIMITED,12/27/2012,22.05,22.5,22.05,22.1,2335,2179PATSPINLTD,PATSPIN INDIA LTD,12/27/2012,7.75,7.85,7.75,7.75,1506,1504PBAINFRA,PBA INFRASTRUCTURE LIMITED,12/27/2012,25.45,26.2,24.75,24.75,4742,2879PCJEWELLER,PC JEWELLER LTD,12/27/2012,137,154.7,137,149.2,64704244,14154594PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS LTD,12/27/2012,14.2,14.2,13.7,13.85,63,2PEACOCKIND,PEACOCK INDUSTRIES LTD,12/27/2012,4.4,4.4,4.05,4.05,12228,9267PEARLPOLY,PEARL POLYMERS LTD,12/27/2012,10.8,10.8,10.45,10.45,651,451PEL,PIRAMAL ENTERPRISES LTD,12/27/2012,545.2,561.6,545,548.3,382047,267348PENIND,PENNAR INDUSTRIES LTD,12/27/2012,28.55,29.5,27.7,28.25,55175,43490PENINLAND,PENINSULA LAND LIMITED,12/27/2012,73,73.2,71,71.35,138198,59261PERIATEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY LTD,12/27/2012,167.55,179,167.55,170.25,102,80PERSISTENT,PERSISTENT SYSTEMS LTD,12/27/2012,515,515,510,514.1,39414,31691PETRONENGG,PETRON ENGINEERING CONSTRUCTION LTD.,12/27/2012,132.3,134.95,131,133.9,1423,915PETRONET,PETRONET LNG LIMITED,12/27/2012,159.1,161.15,157.5,158.9,1212147,679046PFC,POWER FINANCE CORPORATION LIMITED,12/27/2012,200,203.65,196.95,198.15,3221656,2318836PFIZER,PFIZER LTD,12/27/2012,1176,1198,1170.1,1175.9,3735,2517PFOCUS,PRIME FOCUS LIMITED,12/27/2012,44.95,46.1,44.6,45,352882,160579PFS,PTC INDIA FINANCIAL SERVICES LTD,12/27/2012,17.9,17.95,17.65,17.85,199425,110042PGEL,PG ELECTROPLAST LTD,12/27/2012,339,358.5,339,352.2,212241,193535PGHH,P&G HYGIENE & HEALTH CARE,12/27/2012,2580,2650,2580,2644.7,2681,2128PGIL,PEARL GLOBAL INDUSTRIES LTD,12/27/2012,126,128.7,125,126.05,5954,3870PHILIPCARB,PHILIPS CARBON BLACK LTD.,12/27/2012,91.1,92.5,91.1,92,26612,21938PHOENIXLTD,THE PHOENIX MILLS LIMITED,12/27/2012,245.4,252,245,246.85,362549,344835PIDILITIND,PIDILITE INDUSTRIES LTD,12/27/2012,218.8,218.8,213.85,216.15,79897,42137PIIND,PI INDUSTRIES LTD,12/27/2012,575,575.05,568.1,570,2869,2630PILANIINV,PILANI INVESTMENT AND INDUSTRIES CORPORATION LTD,12/27/2012,1480,1489,1480,1485,37,37PIONDIST,PIONEER DISTILLERIES LTD,12/27/2012,56.8,57,56.8,57,161,161PIPAVAVDOC,PIPAVAV DEF & OFFSHR ENG LTD,12/27/2012,91.15,91.5,89.15,90.05,536984,401112PIRGLASS,PIRAMAL GLASS LTD,12/27/2012,85.9,87,85,85.5,4434,3281PIRLIFE,PIRAMAL LIFE SCIENCES LTD,12/27/2012,37.95,37.95,37.95,37.95,6690,6690PITTILAM,PITTI LAMINATIONS LIMITED,12/27/2012,57.5,57.5,54.15,55.6,25000,18326PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,12/27/2012,85,85,77,79.1,357,202PLETHICO,PLETHICO PHARMACE LIMITED,12/27/2012,307.5,312.5,302,305.15,122214,71943PNB,PUNJAB NATIONAL BANK,12/27/2012,845,852.35,841,844.1,788484,287213PNBGILTS,PNB GILTS LIMITED,12/27/2012,28.4,28.5,27.4,27.75,147463,76387PNC,PRITISH NANDY COMMUNICATI,12/27/2012,13.65,13.65,13.2,13.65,382,382POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,12/27/2012,13.45,13.5,13,13.15,2637,2067POLARIND,POLAR INDUSTRIES LTD,12/27/2012,5.4,5.4,5.4,5.4,410,410POLARIS,POLARIS SOFTWARE LAB LTD,12/27/2012,116,116.15,113.4,113.85,99039,66229POLYMED,POLY MEDICURE LTD,12/27/2012,423.9,438.5,415,417.3,301,265POLYPLEX,POLYPLEX CORPORATION LTD,12/27/2012,210.35,212.25,209.35,210.5,12942,9076PONDYOXIDE,PONDY OXIDES & CHEMICALS LTD,12/27/2012,21.1,21.9,21.05,21.85,3148,2868PONNIERODE,PONNIE SUGARS (ERODE) LTD,12/27/2012,332,332,330,330,990,990POWERGRID,POWER GRID CORPORATION OF INDIA LIMITED,12/27/2012,115.35,116,113.1,113.45,4198581,3044996PPAP,PRECISION PIPES AND PROFILES COMPANY LIMITED,12/27/2012,53.5,53.95,48.5,49.75,29030,21228PRADIP,PRADIP OVERSEAS LTD,12/27/2012,23,23.4,22.15,22.75,102783,30153PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,12/27/2012,9.4,9.6,9.25,9.25,22059,22059PRAJIND,PRAJ INDUSTRIES LTD,12/27/2012,48.95,48.95,47.5,48.15,190378,95948PRAKASH,PRAKASH INDUSTRIES LTD,12/27/2012,52.3,52.35,50,50.4,339581,158610PRAKASHCON,PRAKASH CONSTROWELL LTD,12/27/2012,16.75,18.15,16.75,18.15,549648,435240PRAKASHSTL,PRAKASH STEELAGE LTD,12/27/2012,144.45,144.5,138.7,140.15,32064,1813PRATIBHA,PRATIBHA INDUSTRIES LIMITED,12/27/2012,52.35,52.85,51.65,51.9,50579,33626PRECOT,PRECOT MILLS LTD,12/27/2012,95,97.7,94,94.05,526,449PRECWIRE,PRECISION WIRES INDIA LTD,12/27/2012,75,76.55,74.55,75.9,572,522PREMIER,PREMIER LIMITED,12/27/2012,143.7,145,138.1,141.55,234512,69715PRESTIGE,PRESTIGE ESTATE LTD,12/27/2012,179.7,184.5,175.75,177.55,751870,670790PRETAILDVR,PANTALOON RETIAL (I) LTD,12/27/2012,167,170.5,165.1,169.65,36244,29462PRICOL,PRICOL LIMITED,12/27/2012,17.7,17.8,17.55,17.75,30572,21313PRIMESECU,PRIME SECURITIES LIMITED,12/27/2012,11,11.3,10.5,10.9,5412,4918PRISMCEM,PRISM CEMENTS LTD,12/27/2012,51.6,51.75,49.7,49.85,135874,89142PRITHVI,PRITHVI INFO. SOLN. LTD.,12/27/2012,14.95,15.7,14.95,15.45,803,803PROVOGE,PROVOGUE (INDIA) LIMITED,12/27/2012,15.1,15.1,14.75,14.8,198694,121180PROZONECSC,PROZONE CAPITAL SHOPPING CENTRES LTD,12/27/2012,38.85,43.25,37.5,42.6,403664,227431PSB,PUNJAB & SIND BANK,12/27/2012,71.8,72,71.05,71.3,72576,35973PSL,PSL LIMITED,12/27/2012,58.5,58.5,57.35,57.5,23563,15989PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED SCHEME,12/27/2012,378,384.99,368,379.01,441,334PTC,PTC INDIA LIMITED,12/27/2012,74.65,74.9,71.8,72.95,2008742,1084602PTL,PTL ENTERPRISES LIMITED,12/27/2012,29,29.7,29,29.35,3560,2550PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION LIMITED,12/27/2012,53,54.5,52.15,54,105,101PUNJLLOYD,PUNJ LLOYD LTD,12/27/2012,59.55,60.3,58.4,59.5,3916744,1277355PURVA,PURAVANKARA PROJECTS LIMITED,12/27/2012,99.9,100,97,97.7,133613,44657PVP,PVP VENTURES LTD,12/27/2012,6.7,7.05,6.65,6.95,12263,12263PVR,PVR LIMITED,12/27/2012,285,287.25,280.55,284.3,89343,24615QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND (ETF),12/27/2012,1451,1452.85,1445,1450.1,583,506QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND (ETF),12/27/2012,607.85,608.45,606.75,608.45,25,20QUINTEGRA,QUINTEGRA SOLUTIONS LTD.,12/27/2012,1.8,1.95,1.8,1.95,3192,2892RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,12/27/2012,2,2,1.9,1.9,20701,19901RADICO,RADICO KHAITAN LTD,12/27/2012,149.5,151.6,146.5,149.6,65399,47146RAINBOWPAP,RAINBOW PAPERS LIMITED,12/27/2012,83.45,83.5,81,82,247965,200544RAINCOM,RAIN COMMODITIES LTD,12/27/2012,38.9,39.45,38,39.05,80701,61213RAJESHEXPO,RAJESH EXPORTS LTD.,12/27/2012,148.9,148.9,139.25,140.15,223727,92490RAJOIL,RAJ OIL MILLS LTD,12/27/2012,3.8,3.85,3.7,3.7,179609,111536RAJPALAYAM,RAJAPALAYAM MILLS LTD,12/27/2012,253,253,250.05,250.05,1082,1082RAJRAYON,RAJ RAYON LIMITED,12/27/2012,8.45,8.9,8.45,8.9,801,801RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,12/27/2012,50,52,49,50.85,4178,1413RAJTV,RAJ TELEVISION NETWORK LIMITED,12/27/2012,182.55,182.55,178.7,182.55,51277,38494RAJVIR,RAJVIR INDUSTRIES LIMITED,12/27/2012,95.55,95.55,90,90,984,623RALLIS,RALLIS INDIA LTD,12/27/2012,153.95,156.5,150.1,150.8,243910,109539RAMANEWS,RAMA NEWSPRI & PAPER LTD,12/27/2012,14.6,14.9,13.9,14,39188,23905RAMCOIND,RAMCO INDUSTRIES LTD,12/27/2012,72.5,72.5,70.5,70.75,58935,31991RAMCOSYS,RAMCO SYSTEMS LTD,12/27/2012,100.05,100.05,97.75,97.85,2302,1613RAMKY,RAMKY INFRASTRUCTURE LIMITED,12/27/2012,96.65,97.6,95.3,96.65,54234,47432RAMSARUP,RAMSARUP INDUSTRIES LIMITED,12/27/2012,4.9,5.1,4.75,4.8,14886,12346RANASUG,RANA SUGARS LTD,12/27/2012,3.65,3.8,3.65,3.75,98200,75874RANBAXY,RANBAXY LABS LTD,12/27/2012,509,510,498,500.05,693137,346469RANEENGINE,RANE ENGINE VALVE LTD,12/27/2012,177,177,172.05,172.05,110,106RANEHOLDIN,RANE HOLDINGS LIMITED,12/27/2012,201.95,202,198,199.25,994,667RANKLIN,RANKLIN SOLUTIONS LTD,12/27/2012,6.3,6.35,6.05,6.35,62560,33059RASOYPR,RASOYA PROTEINS LTD,12/27/2012,99.5,101,99,99.7,5041,5041RATNAMANI,RATNAMANI METALS & TUBES LIMITED,12/27/2012,136.5,136.5,131.4,133.75,2517,1455RAYMOND,RAYMOND LTD,12/27/2012,460.35,462.4,449.4,453.4,740565,325943RBN,RELIANCE BROADCAST NETWORK LTD,12/27/2012,42.35,42.95,42.05,42.2,16532,7760RCF,RASHTRIYA CHEMICALS & FER,12/27/2012,57.85,58.2,55.05,55.25,725836,345839RCOM,RELIANCE COMMUNICATION VENTURES LTD,12/27/2012,74.7,75.1,73.2,73.35,8251732,2579351RECLTD,RURAL ELECTRIFICATION CORPORATION LTD,12/27/2012,244.5,249,237.15,239.1,2056658,859777REDINGTON,REDINGTON (INDIA) LIMITED,12/27/2012,87.05,88,86,86.25,51099,34138REFEX,REFEX REFRIGERANTS LTD,12/27/2012,3.5,3.5,3.5,3.5,9582,9582REGENCERAM,REGENCY CERAMICS LTD.,12/27/2012,4.45,4.45,4.45,4.45,200,200REIAGROLTD,REI AGRO LIMITED,12/27/2012,10.95,10.95,10.55,10.6,1000337,657053REISIXTEN,REI SIX TEN RETAIL LTD,12/27/2012,3.7,3.7,3.45,3.7,14594,12068RELAXO,RELAXO FOOT LTD,12/27/2012,766.2,774,761.05,766,887,560RELBANK,RELIANCE MUTUAL FUND -BANKING EXCHANGE TRADED FUND (ETF),12/27/2012,1239.99,1239.99,1195.01,1205.5,50,19RELCAPITAL,RELIANCE CAPITAL LTD,12/27/2012,482.2,484.8,476.6,478.3,2397991,372415RELGOLD,RELIANCE MUTUAL FUND - GOLD EXCHANGE TRADED FUND,12/27/2012,2825,2834.4,2820,2829.4,3160,1673RELGRNIFTY,RELIGARE MF - NIFTY ETF,12/27/2012,572.2,572.2,572,572.07,48,48RELIANCE,RELIANCE INDUSTRIES LTD,12/27/2012,830.3,832,815.1,817.7,3680616,2129799RELIGARE,RELIGARE ENTERPRISES LIMITED,12/27/2012,324.9,324.9,312.95,314.85,4944,2418RELIGAREGO,RELIGARE GOLD EXCHANGE TRADED FUND,12/27/2012,2999.2,2999.85,2980,2985.9,116,86RELINFRA,RELIANCE INFRASTRUCTURE LTD,12/27/2012,524.1,526,514.4,515.5,1641146,640347RELMEDIA,RELIANCE MEDIAWORKS LTD,12/27/2012,76,77.85,75,75.95,32729,32729REMSONSIND,REMSONS INDUSTRIES LTD,12/27/2012,25.2,25.2,25,25,2,2RENUKA,SHREE RENUKA SUGARS LTD,12/27/2012,31.15,31.35,30.45,30.7,8400123,3358551REPRO,REPRO INDIA LIMITED,12/27/2012,219.1,219.75,215,216.95,1763,1035RESPONIND,RESPONSIVE INDUSTRIES LTD,12/27/2012,95,95,92.7,93,373160,371604REVATHI,REVATHI EQUIPMENT LIMITED,12/27/2012,270.5,277.95,267,270,204,204RICOAUTO,RICO AUTO INDUSTRIES LTD,12/27/2012,9.4,9.6,9.3,9.35,23888,18951RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE LIMITED,12/27/2012,443.05,445.35,435.3,436.9,152923,31434RJL,RENAISSANCE JEWELLERY LIMITED,12/27/2012,65,68,65,66.75,5973,4277RKDL,RAVI KUMAR DISTILLERIES LTD,12/27/2012,13.25,13.45,12.9,13,4555,2229RKFORGE,RAMKRISHNA FORGINGS LTD,12/27/2012,115,119.9,111.15,112.6,370,304RML,RANE (MADRAS) LIMITED,12/27/2012,139,139.9,138.5,139.75,3694,3667RMMIL,RESURGERE MINES &