,,,,,,,,NIFTY,CNX Nifty,07/21/2014,7701.65,7722.1,7674,7684.2,722895859,0CNX IT,CNX IT,07/21/2014,9998.65,10018.2,9892.4,9912.4,0,0CNX Nifty Junior,CNX Nifty Junior,07/21/2014,16449.6,16536.55,16346.65,16381.05,0,0BANK Nifty,BANK Nifty,07/21/2014,15510,15554.9,15355.35,15385.95,0,0CNX Midcap,CNX Midcap,07/21/2014,11035.1,11097.8,10966.9,10987.2,0,0CNX 500,CNX 500,07/21/2014,6213.05,6234.8,6193.5,6200.3,0,0CNX 100,CNX 100,07/21/2014,7645.1,7667.65,7616.2,7625.6,0,0Nifty Midcap 50,Nifty Midcap 50,07/21/2014,3227.65,3250.25,3198.5,3207.1,0,0CNX Realty,CNX Realty,07/21/2014,252.8,256.15,250,250.9,0,0CNX Infra,CNX Infra,07/21/2014,3319.5,3333.9,3286.25,3292.45,0,0CNX Energy,CNX Energy,07/21/2014,9696.6,9753.65,9625.45,9639.4,0,0CNX FMCG,CNX FMCG,07/21/2014,18151.85,18329.8,18133.8,18313.1,0,0CNX MNC,CNX MNC,07/21/2014,7767.65,7824.45,7755,7767.95,0,0CNX Pharma,CNX Pharma,07/21/2014,8864.05,8887.2,8811.85,8831.9,0,0CNX PSE,CNX PSE,07/21/2014,3627.2,3653.3,3601.25,3606.9,0,0CNX PSU Bank,CNX PSU Bank,07/21/2014,3623.15,3663.2,3565.45,3577.25,0,0CNX Service,CNX Service,07/21/2014,9376.7,9403.6,9326.2,9338.35,0,0INDIAVIX,INDIA VOLATILITY INDEX,07/21/2014,15.095,15.505,13.625,14.8975,0,0CNX AUTO,CNX AUTO,07/21/2014,7009.95,7035.55,6965.75,6987.7,0,0CNX Metal,CNX Metal,07/21/2014,3356.65,3378.15,3326.9,3341.4,0,0CNX Media,CNX Media,07/21/2014,2074.5,2106.75,2072.8,2096.6,0,0CNX Smallcap,CNX Smallcap,07/21/2014,5242.25,5294.4,5231.65,5241.8,0,0CNX 200,CNX 200,07/21/2014,3932.15,3945,3917.5,3922.5,0,0CNX Dividend Oppt,CNX Dividend Oppt,07/21/2014,2022.35,2035.65,2016.15,2018.45,0,0CNX Commodities,CNX Commodities,07/21/2014,3008.35,3021.6,2992.8,2999.25,0,0CNX Consumption,CNX Consumption,07/21/2014,2931.65,2945.5,2931.65,2941.2,0,0CNX Finance,CNX Finance,07/21/2014,6339.75,6373.95,6312.6,6326.15,0,0Nifty Dividend,Nifty Dividend,07/21/2014,62.94,62.94,62.94,62.94,0,0LIX 15,LIX 15,07/21/2014,3622.4,3636,3591.45,3604.4,0,0CPSE Index,CPSE Index,07/21/2014,2535.45,2560,2519.85,2524.8,0,0NI15,NI15,07/21/2014,4207.55,4217.35,4193.35,4201.7,0,0NSE ADVANCES,NSE ADVANCES,07/21/2014,948,948,948,948,0,0NSE DECLINES,NSE DECLINES,07/21/2014,576,576,576,576,0,0New52High,New52High,07/21/2014,95,95,95,95,0,0New52Low,New52Low,07/21/2014,2,2,2,2,0,0NiftyPCR,Nifty PCR (OI),07/21/2014,0.87,0.87,0.87,0.87,0,0SENSEX,BSE SENSEX,07/21/2014,25776.54,25861.15,25677.71,25715.17,0,0BSE MID CAP,BSE BSE MID CAP,07/21/2014,9286.72,9369.25,9286.72,9300.42,0,0BSE SMALL CAP,BSE BSE SMALL CAP,07/21/2014,10210.89,10326.33,10210.89,10269.59,0,0BSE 100,BSE BSE 100,07/21/2014,7797.13,7824.07,7766.08,7776.58,0,0BSE 200,BSE BSE 200,07/21/2014,3146.83,3159.27,3136,3139.91,0,0BSE 500,BSE BSE 500,07/21/2014,9852.8,9895.97,9824.99,9836.34,0,0BSE GREENEX,BSE BSE GREENEX,07/21/2014,2108.79,2115.9,2099.76,2102.37,0,0BSE CARBONEX,BSE BSE CARBONEX,07/21/2014,1263.07,1267.29,1257.47,1259.07,0,0BSE PSU,BSE BSE PSU,07/21/2014,8243.26,8304.68,8178.15,8192.79,0,0BSE India Infrastructure Index,BSE BSE India Infrastructure Index,07/21/2014,181.09,182.42,179.41,179.86,0,0BSE IPO,BSE BSE IPO,07/21/2014,2237.86,2269.52,2236.22,2242.73,0,0BSE SME IPO,BSE BSE SME IPO,07/21/2014,888.74,895.97,882.83,885.35,0,0BSE BANKEX,BSE BSE BANKEX,07/21/2014,17746.13,17821.47,17578.51,17617.29,0,0BSE CAPITAL GOODS,BSE BSE CAPITAL GOODS,07/21/2014,16071.35,16079.43,15797.58,15836.08,0,0BSE REALTY,BSE BSE REALTY,07/21/2014,1987.31,2007.12,1953.69,1961.6,0,0BSE POWER,BSE BSE POWER,07/21/2014,2235.12,2245.72,2208,2213.86,0,0BSE OIL & GAS,BSE BSE OIL & GAS,07/21/2014,10885.15,10962.89,10819.48,10834.62,0,0BSE METAL,BSE BSE METAL,07/21/2014,13314.03,13393.72,13187.26,13234.26,0,0BSE CONSUMER DURABLES,BSE BSE CONSUMER DURABLES,07/21/2014,8514.89,8608.34,8506.89,8536.35,0,0BSE AUTO,BSE BSE AUTO,07/21/2014,15755.36,15832.09,15673.48,15716.95,0,0BSE TECK,BSE BSE TECK,07/21/2014,5295.08,5320.17,5269.75,5281.06,0,0BSE IT,BSE BSE IT,07/21/2014,9417.81,9462.42,9347.05,9374.14,0,0BSE FMCG,BSE BSE FMCG,07/21/2014,6923.43,6994.03,6918.76,6983.35,0,0BSE HEALTHCARE,BSE BSE HEALTHCARE,07/21/2014,11889.71,11925.81,11836.83,11846.94,0,020MICRONS,20 MICRONS LTD,07/21/2014,33.2,33.3,32.85,32.95,64896,26673IINFOTECH,3I INFOTECH LIMITED,07/21/2014,9.7,9.95,9.65,9.85,381065,3810653MINDIA,3M INDIA LIMITED,07/21/2014,4844,4844,4700,4782.05,335,1828KMILES,8K MILES SOFTWARE SERVICES LTD,07/21/2014,171.55,186,171.55,184.6,10673,7455A2ZMES,A2Z MAINTENANCE & ENGINEERING SERVICES LTD,07/21/2014,30.2,30.2,30.2,30.2,107683,107682AARTIDRUGS,AARTI DRUGS LTD.,07/21/2014,602,632,600.25,627.95,31743,15978AARTIIND,AARTI INDUSTRIES LTD,07/21/2014,214,219.25,214,216.5,30392,17717AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,07/21/2014,53,53,51.05,51.45,8728,5825ABAN,ABAN OFFSHORE LTD,07/21/2014,748.7,786.4,748.7,776.9,2026091,573227ABB,ABB LTD.,07/21/2014,1088.8,1109.9,1085.25,1096.55,70856,61412ABBOTINDIA,ABBOTT INDIA LTD,07/21/2014,2113.4,2173,2113.4,2134.4,1089,720ABCIL,ADITYA BIRLA CHEMICALS (INDIA) LTD,07/21/2014,222.4,224.9,218,219.15,24306,9136ABGSHIP,ABG SHIPYARD LIMITED,07/21/2014,263.4,273.6,262.3,264.25,129800,45829ABIRLANUVO,ADITYA BIRLA NUVO LIMITED,07/21/2014,1434,1449.5,1396.15,1402.15,174513,94262ACC,ASSOCIATED CEMENT CO LTD,07/21/2014,1455.5,1494.9,1445,1483.75,244009,101340ACCELYA,ACCELYA KALE SOLUTIONS LTD,07/21/2014,709,715.95,704,707.05,8907,6776ACE,ACTION CONSTRUCTION EQUIPMENT LIMITED,07/21/2014,33.5,33.75,32.25,32.7,371550,230421ACROPETAL,ACROPETAL TECHNOLOGIES LTD,07/21/2014,3.55,3.7,3.45,3.6,95230,60970ADANIENT,ADANI ENTERPRISES LIMITED,07/21/2014,459.45,463.6,445,447.95,2472826,505743ADANIPORTS,ADANI PORT & SEZ LTD,07/21/2014,290,293.85,286.1,288.1,4470445,1175369ADANIPOWER,ADANI POWER LTD,07/21/2014,61,62,60.05,60.4,6495258,1302729ADFFOODS,ADF FOODS LTD,07/21/2014,62,62.8,59.25,59.6,122827,74744ADHUNIK,ADHUNIK METALIKS LTD.,07/21/2014,49.3,50.55,48.9,49.7,71721,37180ADORWELD,ADOR WELDING LIMITED,07/21/2014,235,244.5,230,242.65,4660,4660ADSL,ALLIED DIGITAL SERVICES LIMITED,07/21/2014,20.5,21.55,20.15,20.7,94939,83938ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA) LIMITED,07/21/2014,86.1,90,86,87.5,65905,27408ADVANTA,ADVANTA INDIA LIMITED,07/21/2014,283.7,285.95,275,276.4,5529,5529AEGISCHEM,AEGIS LOGISTICS LIMITED,07/21/2014,284,294,283,290.35,82282,42826AFL,ACCEL FRONTLINE LIMITED,07/21/2014,45,46,45,45.6,944,236AFTEK,AFTEK LIMITED,07/21/2014,6.5,6.95,6.5,6.65,30980,30980AGARIND,AGARWAL INDUSTRIAL CORPORATION LTD,07/21/2014,125,125,94.65,94.65,38559,25680AGCNET,AGC NETWORKS LTD,07/21/2014,65.7,66.95,65.55,66.5,5140,2662AGRITECH,AGRI-TECH (INDIA) LTD,07/21/2014,8.7,8.7,8.3,8.3,2545,2545AGRODUTCH,AGRO DUTCH INDUSTRIES LIMITED,07/21/2014,2.6,2.8,2.6,2.8,12753,12753AHLEAST,ASIAN HOTELS (EAST) LTD,07/21/2014,233.25,233.25,230.1,232,363,296AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,07/21/2014,136.5,148.7,134,144.55,523331,190119AHLWEST,ASIAN HOTELS (WEST) LTD,07/21/2014,113.05,115,113,113.3,364,357AHMEDFORGE,AHMEDNAGAR FORGINGS LTD,07/21/2014,277.1,284.8,276.6,277.5,144036,70126AIAENG,AIA ENGINEERING LIMITED,07/21/2014,729,730,703.05,716.55,268632,220433AIL,ALSTOM INDIA LTD,07/21/2014,550,558.5,545.05,551.85,66270,50293AJANTPHARM,AJANTA PHARMA LIMITED,07/21/2014,1464,1525,1464,1508.95,39378,19741AJMERA,AJMERA REALTY & INFRA INDIA LTD,07/21/2014,76.95,78.6,76.8,77.35,1731,1334AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,07/21/2014,22,23.2,22,22.4,86089,66537AKZOINDIA,AKZO NOBEL INDIA LTD,07/21/2014,1103,1120,1102.4,1112.4,12398,8590ALBK,ALLAHABAD BANK,07/21/2014,122.9,125.1,121.15,121.8,2852313,440116ALCHEM,ALCHEMIST LTD,07/21/2014,55.25,59.7,53.85,56.35,8018,5503ALEMBICLTD,ALEMBIC LIMITED,07/21/2014,24.5,26.65,24.25,26.4,1379501,677375ALICON,ALICON CASTALLOY LTD,07/21/2014,179.4,184.75,176.5,179.4,5895,4252ALKALI,ALKALI METALS LTD,07/21/2014,23,23,21,22.15,5820,4969ALKYLAMINE,ALKYL AMINES CHEMICALS LIMITED,07/21/2014,600,607,591,602.9,2587,2352ALLCARGO,ALLCARGO GLOBAL LOGISTICS LIMITED,07/21/2014,247.95,252.2,245.5,248.1,40545,36142ALLSEC,ALLSEC TECHNOLOGIES LTD,07/21/2014,26.2,27.3,25.9,26.35,6710,6139ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,07/21/2014,9.6,10.55,9.6,10,4119,3723ALOKTEXT,ALOK INDUSTRIES LTD,07/21/2014,13.35,14.1,13.35,13.95,24058475,8294990ALPA,ALPA LABORATORIES LIMITED,07/21/2014,10,10,10,10,3948,3948ALPHAGEO,ALPHAGEO (INDIA) LIMITED,07/21/2014,243.75,261,243.7,251.85,2499,2078ALPSINDUS,ALPS INDUSTRIES LTD.,07/21/2014,2.05,2.05,2.05,2.05,455,455ALSTOMT&D,ALSTOM T&D INDIA LTD,07/21/2014,335.95,339.8,329.9,334.65,43408,17504AMARAJABAT,AMARA RAJA BATTERIES LTD,07/21/2014,478.2,484.85,475.2,479.4,100994,69763AMARJOTHI,AMARJOTHI SPINNING MILLS LTD,07/21/2014,79.5,80.25,78.6,80.1,677,674AMBIKCO,AMBIKA COTTON MILLS LTD,07/21/2014,414.95,419.75,405,411.05,2922,2135AMBUJACEM,AMBUJA CEMENTS LTD,07/21/2014,219.6,223,218.2,220.95,2093698,1336845AMDIND,AMD INDUSTRIES LIMITED,07/21/2014,21.3,22.4,20.75,22.4,3010,3010AMLSTEEL,AML STEEL LTD,07/21/2014,7.25,7.25,7.25,7.25,1,1AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,07/21/2014,174,178.7,174,175,27469,12842AMTEKAUTO,AMTEK AUTO LTD.,07/21/2014,247.9,247.9,238.3,243.2,879200,304279AMTEKINDIA,AMTEK INDIA LIMITED,07/21/2014,96.5,97.5,95.7,96.75,114031,114031AMTL,ADVANCE METERING TECHNOLOGY LTD,07/21/2014,15.75,16.5,15.75,15.85,720,670ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,07/21/2014,66,67.5,65.5,65.7,869564,390837ANDHRABANK,ANDHRA BANK,07/21/2014,87.4,89.1,86,86.7,2115798,464523ANDHRACEMT,ANDHRA CEMENTS LTD,07/21/2014,9.35,9.8,9.35,9.7,15728,13141ANDHRSUGAR,ANDHRA SUGARS LTD,07/21/2014,140.9,145,140,144.5,37551,29998ANGIND,ANG INDUSTRIES LTD,07/21/2014,14.1,14.4,14.05,14.3,2150,2150ANIKINDS,ANIK INDUSTRIES LTD,07/21/2014,32,33.5,31.9,31.9,2056,2056ANKITMETAL,ANKIT METAL & POWER LTD,07/21/2014,8.4,8.75,8.4,8.55,203887,138457ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE LIMITED,07/21/2014,41,42.95,41,42.95,387123,273620ANSALHSG,ANSAL HOUSING AND CONSTRUCTION LIMITED,07/21/2014,30.5,33.4,30.05,31.55,250943,115139ANTGRAPHIC,ANTARCTICA LTD,07/21/2014,0.2,0.2,0.2,0.2,3610,3610APARINDS,APAR INDUSTRIES LTD.,07/21/2014,286,289.05,281,286.4,46421,26271APCOTEXIND,APCOTEX INDUSTRIES LIMITE,07/21/2014,180.9,184.9,175.7,181.85,9031,5740APLAPOLLO,APL APOLLO TUBES LTD,07/21/2014,349,352,335.1,339.15,54330,19074APLLTD,ALEMBIC PHARMA LTD,07/21/2014,337.1,350.05,337.1,348.75,289702,160839APOLLOHOSP,APOLLO HOSPITALS ENTER. L,07/21/2014,1091.9,1095.9,1074,1078.8,78911,54102APOLLOTYRE,APOLLO TYRES LTD,07/21/2014,189.95,192.3,187.4,188.7,2022086,402712APTECHT,APTECH LIMITED,07/21/2014,90,93.1,90,91.35,226551,66635ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,07/21/2014,15.95,16.75,15.95,16.75,15748,14505ARCHIES,ARCHIES LTD,07/21/2014,21.2,22,21.15,21.55,326208,119685ARCOTECH,ARCOTECH LTD,07/21/2014,320.85,323.85,320.8,323.05,11649,4699ARIES,ARIES AGRO LIMITED,07/21/2014,90.1,93.25,90.1,90.8,34752,20301ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,07/21/2014,42.25,42.25,42.25,42.25,25,25AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,07/21/2014,43.9,43.9,42,42.4,9763,6427ARROWTEX,ARROW TEXTILES LTD,07/21/2014,8.9,10,8.85,9.5,2523,1787ARSHIYA,ARSHIYA INTERNATIONAL LTD,07/21/2014,28,28.25,28,28.25,13584,13584ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS LIMITED,07/21/2014,60.7,60.7,58.8,59.4,56068,56068ARVIND,ARVIND LTD,07/21/2014,230.85,237,230.2,234.75,2061774,347231ARVINDREM,ARVIND REMEDIES LTD,07/21/2014,33.2,33.45,32.45,32.7,475108,257393ASAHIINDIA,ASAHI INDIA GLASS LIMITED,07/21/2014,89.3,94.5,89.3,91.5,142962,72330ASAHISONG,ASAHI SONGWON COLOR LTD,07/21/2014,107.3,117,107.25,114.1,25160,15502ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES LIMITED,07/21/2014,45.6,47.05,45.6,45.8,2004,1745ASHAPURMIN,ASHAPURA MINECHEM LTD,07/21/2014,78,78.75,75.1,75.45,905146,364982ASHIANA,ASHIANA HOUSING LTD,07/21/2014,131,132.8,130,132.15,11194,10113ASHIMASYN,ASHIMA LIMITED,07/21/2014,7.35,7.35,7.35,7.35,100,100ASHOKA,ASHOKA BUILDCON LTD,07/21/2014,154.95,154.95,151.05,152.85,176808,166464ASHOKLEY,ASHOK LEYLAND LTD,07/21/2014,34.05,34.65,32.85,33.2,14324422,6015976ASIANHOTNR,ASIAN HOTELS LTD,07/21/2014,164.05,168.9,164,165.8,1792,1388ASIANPAINT,ASIAN PAINTS LIMITED,07/21/2014,587.95,595,582,593.65,593459,208233ASIANTILES,ASIAN GRANITO INDIA LIMITED,07/21/2014,78.75,78.8,76.5,77.25,49424,49424ASSAMCO,ASSAM COMPANY LIMITED,07/21/2014,5.9,6.2,5.9,6,604059,223208ASTEC,ASTEC LIFESCIENCES LTD,07/21/2014,53.75,58.15,53.75,56.7,94847,86644ASTRAL,ASTRAL POLY TECHNIK LIMITED,07/21/2014,655,675.9,655,662.45,31323,25170ASTRAMICRO,ASTRA MICROWAVE LTD,07/21/2014,143.5,148.9,143.5,144.35,745766,272065ASTRAZEN,ASTRAZENECA PHARMA INDIA LIMITED,07/21/2014,1132,1158,1132,1147.55,3482,2417ATFL,AGRO TECH FOODS LIMITED,07/21/2014,569,573.85,562,568.55,4910,3628ATLANTA,ATLANTA LIMITED,07/21/2014,67,68.2,64.9,65.5,280812,58017ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,07/21/2014,255,306.45,255,303.6,1489486,133153ATNINTER,ATN INTERNATIONAL LIMITED,07/21/2014,0.6,0.6,0.6,0.6,28106,28106ATUL,ATUL LTD,07/21/2014,1048,1089.8,1048,1079.15,24441,12406ATULAUTO,ATUL AUTO LTD,07/21/2014,538.7,550.15,538.65,542.45,15971,10778AURIONPRO,AURIONPRO SOLUTIONS LIMITED,07/21/2014,226.8,234,224,226.35,63646,29269AUROPHARMA,AUROBINDO PHARMA LTD,07/21/2014,731.1,743,721.2,723.95,750665,265715AUSTRAL,AUSTRAL COKE & PROJECTS LTD,07/21/2014,1,1.05,0.95,1.05,108393,108393AUTOAXLES,AUTOMATIVE AXLES LTD,07/21/2014,600.1,629,597.25,602,46587,10671AUTOIND,AUTOLINE INDUSTRIES LIMITED,07/21/2014,83.8,90.4,83.65,89.1,225906,76311AUTOLITIND,AUTOLITE (INDIA) LTD,07/21/2014,25,26.25,25,26.15,7446,7082AVANTI,AVANTI FEEDS LTD,07/21/2014,718,736.35,710,726.65,11629,8992AVTNPL,AVT NATURAL PRODUCTS LIMITED,07/21/2014,45.75,45.75,43.2,44.8,84980,50648AXIS-IT&T,AXIS-IT&T LIMITED,07/21/2014,112.5,114.7,107.5,108.6,261732,78646AXISBANK,AXIS BANK LTD,07/21/2014,2014,2038,2002.6,2023.35,1150188,261492AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,07/21/2014,2655,2680,2650,2659.6,171,135BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,07/21/2014,37.15,38.1,34.5,34.5,843515,361707BAGFILMS,B.A.G. FILMS LIMITED,07/21/2014,3.85,4,3.8,3.9,26452,16521BAJAJ-AUTO,BAJAJ AUTO LTD,07/21/2014,2083.2,2095.15,2060.4,2070.7,420580,307461BAJAJCORP,BAJAJ CORP LTD,07/21/2014,228,234,226.7,230.2,95845,73765BAJAJELEC,BAJAJ ELECTRICALS LIMITED,07/21/2014,338,343,331.1,332.95,60043,32086BAJAJFINSV,BAJAJ FINSERVE LTD,07/21/2014,965,974.95,946.6,950.65,34768,21752BAJAJHIND,BAJAJ HINDUSTAN LTD,07/21/2014,25.9,26.45,25.9,25.95,1160059,545244BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT LTD,07/21/2014,1282,1330,1282,1306.2,23544,19595BAJFINANCE,BAJAJ FINANCE LTD,07/21/2014,2188,2215.85,2165,2175.25,28857,21913BALAJITELE,BALAJI TELEFILMS LIMITED.,07/21/2014,69,74.9,68,73.25,976430,619516BALAMINES,BALAJI AMINES LIMITED,07/21/2014,73,81.5,72.55,78.9,254188,126287BALKRISIND,BALKRISHNA INDUSTRIES LIMITED,07/21/2014,814.95,816.5,785.6,793.75,207033,181201BALLARPUR,BALLARPUR INDUSTRIES LTD,07/21/2014,17.5,17.8,17.15,17.35,1261248,671001BALMLAWRIE,BALMER LAWRIE & CO LTD,07/21/2014,581.1,585,568.5,571.95,54326,34181BALPHARMA,BAL PHARMA LIMITED,07/21/2014,63,68.5,63,63,99859,52929BALRAMCHIN,BALRAMPUR CHINI MILLS LTD,07/21/2014,79,79.9,77.8,78.35,158816,79967BANARBEADS,BANARAS BEADS LTD,07/21/2014,33.9,33.9,32.15,32.15,115,115BANARISUG,BANNARI AMMAN SUGARS LTD,07/21/2014,985,992,975,978.55,93,82BANCOINDIA,BANCO PRODUCTS (INDIA) LIMITED,07/21/2014,134.55,137.5,134.2,135.2,48758,19334BANG,BANG OVERSEAS LTD,07/21/2014,11.55,12.7,11.5,12.1,610,405BANKBARODA,BANK OF BARODA,07/21/2014,836.25,854.9,832.35,837.4,904097,216434BANKBEES,BENCHMARK BANKBEES,07/21/2014,1571,1600,1540.21,1546.25,2025,1327BANKINDIA,BANK OF INDIA,07/21/2014,292.4,294.35,284.6,287.05,3668316,1380334BANSWRAS,BANSWARA SYNTEX LIMITED,07/21/2014,77,80,77,80,703,703BARTRONICS,BARTRONICS INDIA LIMITED,07/21/2014,13,13.7,12.9,13.05,79632,61243BASF,BASF INDIA LTD,07/21/2014,856.05,871.7,838,858.85,5511,2213BASML,BANNARI AM SPIN MILL LTD.,07/21/2014,130,135,124,131.6,4236,3182BATAINDIA,BATA INDIA LTD,07/21/2014,1270,1325,1265,1315.85,309663,87861BAYERCROP,BAYER CROPSCIENCE LTD,07/21/2014,1761.45,1798,1761,1782.6,19841,18992BBL,BHARAT BIJLEE LTD,07/21/2014,718.45,737,711.05,715.2,1381,1223BBTC,BOMBAY BURMAH TRADING CORP. LTD,07/21/2014,148.5,150.6,146.75,147.45,31430,17980BEARDSELL,BEARDSELL LTD,07/21/2014,58.5,58.5,55.6,55.6,223,223BEDMUTHA,BEDMUTHA INDUSTRIES LTD,07/21/2014,16.3,16.3,15.65,16.25,8685,8238BEL,BHARAT ELECTRONICS LTD,07/21/2014,1850,1884,1815.1,1824.4,47807,22301BEML,BHARAT EARTH MOVERS LTD,07/21/2014,711,715,700,707.5,38730,38730BEPL,BHANSALI ENG. POLYMERS LT,07/21/2014,19.4,20,19.4,20,16303,10256BERGEPAINT,BERGER PAINTS (I) LTD,07/21/2014,296.95,296.95,289.3,290.15,113913,76680BFINVEST,BF INVESTMENT LTD,07/21/2014,91.95,96.8,91.95,94.45,116645,35509BFUTILITIE,BF UTILITIES LIMITED,07/21/2014,776,808.25,773,807.05,536934,142416BGLOBAL,BHARATIYA GLOBAL INFO LTD,07/21/2014,5.2,5.2,5.2,5.2,1161,1161BGRENERGY,BGR ENERGY SYSTEMS LIMITED,07/21/2014,200.55,207.8,200.55,203.05,272787,79486BHAGYNAGAR,BHAGYANAGAR INDIA LIMITED,07/21/2014,17.35,17.5,16.85,17.15,17259,13251BHARATFORG,BHARAT FORGE CO LTD,07/21/2014,708,722,708,719.1,530993,132276BHARATGEAR,BHARAT GEARS LTD,07/21/2014,68.5,72,68.5,70.35,20797,10602BHARATRAS,BHARAT RASAYAN LTD,07/21/2014,396,410,382.5,404.45,1507,706BHARTIARTL,BHARTI AIRTEL LTD,07/21/2014,337,340,334.1,337.2,1516465,741366BHARTISHIP,BHARATI SHIPYARD LTD.,07/21/2014,40.85,41.8,38.8,40.65,43222,43222BHEL,BHEL,07/21/2014,239,241.5,233.5,235.2,3072160,776461BHUSANSTL,BHUSHAN STEELS & STRIPS LTD,07/21/2014,395,397.7,393.3,394.85,54290,18960BIL,BHARTIYA INTERNATIONAL LIMITED,07/21/2014,370,370,350.15,352.25,11171,2994BILENERGY,BIL ENERGY SYSTEMS LTD,07/21/2014,2.25,2.25,2.05,2.25,3746,3746BILPOWER,BILPOWER LIMITED,07/21/2014,2.9,2.95,2.85,2.9,10465,10465BIMETAL,BIMETAL BEARINGS LTD,07/21/2014,285.8,285.8,282.05,282.6,312,282BINANIIND,BINANI INDUSTRIES LIMITED,07/21/2014,132.95,134.8,128.25,129.95,37755,25907BINDALAGRO,OSWAL CHEM. & FERT. LTD.,07/21/2014,35.2,36.4,35.05,35.2,91945,47053BIOCON,BIOCON LIMITED.,07/21/2014,499.25,505.5,495.75,499.15,994665,404950BIRLACORPN,BIRLA CORPORATION LTD,07/21/2014,400.15,409.95,393,398.55,4473,3082BIRLACOT,BIRLA COTSYN (INDIA) LTD,07/21/2014,0.15,0.15,0.1,0.15,999506,999506BIRLAERIC,BIRLA ERICSON LTD,07/21/2014,61,66,61,64.55,15803,15803BIRLAMONEY,ADITYA BIRLA MONEY LTD,07/21/2014,19.2,20,19.2,20,84228,58778BLBLIMITED,BLB LIMITED,07/21/2014,3.85,3.85,3.85,3.85,500,500BLISSGVS,BLISS GVS PHARMA LTD,07/21/2014,46.7,48,46.4,46.65,54001,30454BLKASHYAP,B.L.KASHYAP & SON LTD,07/21/2014,10.9,11,10.65,10.8,115189,93551BLUECHIP,BLUE CHIP INDIA LTD,07/21/2014,0.55,0.55,0.5,0.5,19979,19979BLUEDART,BLUE DART EXPRESS LTD,07/21/2014,4010,4111.5,4010,4096.9,1392,1265BLUESTARCO,BLUE STAR LIMITED,07/21/2014,303.05,312,303,304.35,55054,49580BLUESTINFO,BLUE STAR INFOTECH,07/21/2014,178.5,180.8,177.1,179.65,8987,8721BODALCHEM,BODAL CHEMICALS LTD,07/21/2014,49.4,50.1,49,50.1,280639,227338BODHTREE,BODHTREE CONSULTING LTD,07/21/2014,19,19.85,18.95,18.95,700,700BOMDYEING,BOMBAY DYEING & MFG. CO L,07/21/2014,75.95,76.85,74.2,75.25,1722683,515380BOSCHLTD,BOSCH LTD,07/21/2014,13500,13737.1,13310,13383.65,2435,1517BPCL,BHARAT PETROLEUM CORP LT,07/21/2014,584.9,589.25,577,581.4,770028,417165BPL,BPL LIMITED,07/21/2014,17.5,17.5,16.7,16.85,22079,18751BRANDHOUSE,BRANDHOUSE RETAILS LTD,07/21/2014,2.8,2.8,2.6,2.75,38522,38522BRFL,BOMBAY RAYON FASHIONS LTD,07/21/2014,156.5,162,156.5,159.75,12744,8855BRIGADE,BRIGADE ENTERPRISES LIMITED,07/21/2014,126,134,126,131.85,376320,227971BRITANNIA,BRITANNIA INDUSTRIES LTD,07/21/2014,991.25,1035,991.25,1032.35,78053,47550BROOKS,BROOKS LAB LTD,07/21/2014,37.4,41.4,35.7,39.4,1343450,358780BSELINFRA,BSEL INFRASTRUCTURE REALTY LIMITED,07/21/2014,3.4,3.4,3.15,3.15,42409,42409BSL,BSL LTD,07/21/2014,29.35,29.35,28.6,28.95,7851,6206BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,07/21/2014,2661,2724,2661,2722.65,482,242BSLIMITED,BS LTD,07/21/2014,37,37.35,36.15,36.8,577561,95028BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,07/21/2014,73,73.95,73,73,232,232BURNPUR,BURNPUR CEMENT LIMITED,07/21/2014,12.35,12.95,12.25,12.95,114086,79580BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES LTD,07/21/2014,314,314,298,302.25,1949,1895BVCL,BARAK VALLEY CEMENTS LIMITED,07/21/2014,13.5,14.25,13.5,13.6,2920,2920CADILAHC,CADILA HEALTHCARE LIMITED,07/21/2014,1066,1120.65,1066,1097.6,40801,23949CAIRN,CAIRN INDIA LIMITED,07/21/2014,346.1,348.5,342.2,345.35,822875,431021CANBK,CANARA BANK,07/21/2014,414.2,421.6,398.2,401.15,4227928,780025CANDC,C & C CONSTRUCTIONS LIMITED,07/21/2014,39.1,39.55,38.95,39.25,3582,3582CANFINHOME,CAN FIN HOMES LTD,07/21/2014,450,464.2,450,455.9,30421,13842CANTABIL,CANTABIL RETAIL LTD,07/21/2014,20.05,22,20.05,21.85,28989,22267CAPF,CAPITAL FIRST LTD,07/21/2014,249.1,253.1,245,246.85,539751,254124CAPLIPOINT,CAPLIN POINT LABORATORIES LTD,07/21/2014,319,322.55,316,322.55,7547,6237CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,07/21/2014,178,183,178,179.25,10943,6596CAREERP,CAREER POINT LTD,07/21/2014,126.9,126.9,122.05,126.45,521,396CARERATING,CREDIT ANALYSIS AND RESEARCH LTD,07/21/2014,1165.1,1193,1156,1171.7,59128,34364CASTROLIND,CASTROL INDIA LIMITED,07/21/2014,331.2,339.4,331.2,333.05,178468,108928CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM LIMITED,07/21/2014,6.95,7.2,6.95,7.2,57209,57209CCL,CCL PRODUCTS (I) LTD,07/21/2014,73.7,75,69.75,70,531646,300475CEATLTD,CEAT LTD,07/21/2014,645.5,670,645.5,664.85,618341,139950CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO LTD,07/21/2014,18.2,19.05,18.2,19.05,64723,64723CELEBRITY,CELEBRITY FASHIONS LTD,07/21/2014,15.5,15.8,15.5,15.8,4003,4003CELESTIAL,CELESTIAL LABS LIMITED,07/21/2014,26.1,27.05,26.1,26.6,22470,12245CENTENKA,CENTURY ENKA LTD,07/21/2014,176,185.65,173.5,184.15,146807,52140CENTEXT,CENTURY EXTRUSIONS LTD,07/21/2014,1.8,1.9,1.8,1.9,4810,4810CENTRALBK,CENTRAL BANK OF INDIA,07/21/2014,68.85,70.45,68.85,69.1,509772,230893CENTUM,SOLECTRON CENTUM ELECTRONICS LIMITED,07/21/2014,339,375,330,354.45,73370,47185CENTURYPLY,CENTURY PLYBOARDS (INDIA) LIMITED,07/21/2014,89.3,94.45,86.1,92.35,1340123,574833CENTURYTEX,CENTURY TEXTILES LTD,07/21/2014,579,664.4,579,633.85,3795753,587671CERA,CERA SANITARYWARE LIMITED,07/21/2014,1265,1280,1256.3,1273.75,6162,5511CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES LTD,07/21/2014,8.35,8.65,8.35,8.65,1224,1224CESC,CESC LTD,07/21/2014,659.95,671,659.95,667.1,513524,237904CGCL,CAPRI GLOBAL CAPITAL LTD,07/21/2014,166,176.8,166,172.95,2687,1997CHAMBLFERT,CHAMBAL FERTILIZERS LTD,07/21/2014,59,60,58,59.35,628555,259614CHEMFALKAL,CHEMFAB ALKALIS LIMITED,07/21/2014,89.5,90.7,89,89.95,526,330CHENNPETRO,CHENNAI PETROLEUM CORPORATION LIMITED,07/21/2014,89.9,92.2,89.9,90.3,152192,84696CHESLINTEX,CHESLIND TEXTILES LTD,07/21/2014,8.95,9,8.5,9,7892,7800CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY LTD,07/21/2014,396.45,414,395.2,411.4,23479,17669CHROMATIC,CHROMATIC INDIA LTD,07/21/2014,4.45,4.45,4.05,4.1,83395,64005CIMMCO,CIMMCO BIRLA LTD,07/21/2014,38.25,40,38.25,39,1377,1377CINELINE,CINELINE INDIA LTD,07/21/2014,13.75,14.5,13.75,13.9,5401,4502CINEVISTA,CINEVISTAAS LTD,07/21/2014,3.45,3.45,3.45,3.45,599,599CIPLA,CIPLA LTD,07/21/2014,444.65,444.65,436,438.3,564182,129974CLASSIC,CLASSIC DIAMONDS (INDIA) LIMITED,07/21/2014,3.1,3.1,2.95,2.95,1651,1651CLNINDIA,CLARIANT CHEMICALS (INDIA,07/21/2014,917.95,917.95,878,889.35,112415,60790CLUTCHAUTO,CLUTCH AUTO LIMITED,07/21/2014,19.3,20,19,19.15,11077,7854CMAHENDRA,C.MAHENDRA EXPORTS LTD,07/21/2014,192.25,202.4,190.05,195.5,329621,128194CMC,CMC LTD,07/21/2014,1882,1910,1873,1891.45,12016,7763CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,07/21/2014,22.25,22.95,22.2,22.95,1235,1210COALINDIA,COAL INDIA LTD,07/21/2014,375.05,381.45,375.05,378.45,2435981,1641405COLPAL,COLGATE PALMOLIVE (I) LTD,07/21/2014,1665,1665,1645,1649.55,50664,34543COMPUAGE,COMPUAGE INFOCOM LIMTED,07/21/2014,135.25,135.25,128.45,129.05,42492,801COMPUSOFT,COMPUCOM SOFTWARE LTD,07/21/2014,13.4,13.4,11.95,12.45,22205,15519CONCOR,CONTAINER CORPORATION OF INDIA LIMITED,07/21/2014,1329.8,1359.95,1303.35,1314.35,60604,37203CONSOFINVT,CONSO. FIN. & HOLD. LTD.,07/21/2014,44,45.6,44,45.6,1151,1151CORDSCABLE,CORDS CABLE INDUSTRIES LTD,07/21/2014,28.8,31.8,28.8,31.3,2044,2044COREEDUTEC,CORE EDUCATION & TECHNOLOGIES LTD,07/21/2014,14.85,15.2,14.85,15,245876,163764COROENGG,COROMANDEL ENGINEERING COMPANY LTD,07/21/2014,63.4,64.85,61.5,61.55,18936,14780COROMANDEL,COROMANDEL INTERNATIONAL LTD,07/21/2014,248.5,262.45,248.5,258.05,138979,84121CORPBANK,CORPORATION BANK,07/21/2014,382.7,384.5,371.1,373.8,49737,22246COSMOFILMS,COSMO FILMS LTD,07/21/2014,85,86,82.3,82.9,107275,49915COUNCODOS,COUNTRY CONDO'S LTD,07/21/2014,2,2,1.95,1.95,2080,2040COX&KINGS,COX & KINDS (I) LTD,07/21/2014,263,272,263,269.65,693631,279873CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL FUND,07/21/2014,25.8,25.8,25.22,25.3,1370508,1001707CREATIVEYE,CREATIVE EYE LIMITED,07/21/2014,4.4,4.65,4.35,4.35,203,102CRISIL,CRISIL LIMITED,07/21/2014,1940,1950,1888.7,1920.9,58201,39056CROMPGREAV,CROMPTON GREAVES LTD,07/21/2014,212,213.3,206.8,208.05,4036629,897346CUB,CITY UNION BANK LTD,07/21/2014,81,81.9,79.1,79.4,510322,323450CUMMINSIND,CUMMINS INDIA LTD,07/21/2014,664,679.95,658,661.2,132543,74274CYBERMEDIA,CYBER MEDIA (INDIA) LIMITED,07/21/2014,8,8,7.95,7.95,274,274CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE LTD.,07/21/2014,38,39,36.75,37.9,29927,12957CYIENT,CYIENT LTD,07/21/2014,362,362,351,355.3,82286,67145DAAWAT,L. T. OVERSEAS LIMITED,07/21/2014,129,129,124.2,125.1,7547,5848DABUR,DABUR INDIA LTD,07/21/2014,195.8,195.8,193.65,194,905362,501494DALMIABHA,DALMIA BHARAT LTD,07/21/2014,473.5,473.5,455,465.15,5924,5924DALMIAREF,DALMIA REFRACTORIES LTD,07/21/2014,125,125,118.35,118.35,662,662DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES LTD,07/21/2014,23,23.95,23,23.25,5260,3910DATAMATICS,DATAMATICS TECHNO LTD,07/21/2014,59.1,60.2,58.05,58.75,17296,12617DBCORP,D. B. CORP LTD,07/21/2014,330,336.65,320,324.35,40947,19903DBREALTY,D B REALTY LTD,07/21/2014,84.95,88,84,86.1,37473,37473DBSTOCKBRO,DB (INT) STOCK BROKERS,07/21/2014,65.55,65.75,65.5,65.75,28097,4DCBBANK,DEVELOP CREDIT BANK LTD,07/21/2014,83.6,84.4,82.8,83.15,509239,262845DCM,DCM LTD,07/21/2014,98.25,104.5,98.15,102.55,82526,41550DCMSHRIRAM,DCM SHRIRAM LTD,07/21/2014,161.5,169.9,160.85,168.1,265707,108028DCW,DCW LTD,07/21/2014,25.5,27.4,25.5,26.6,2179726,738449DECCANCE,DECCAN CEMENTS LTD,07/21/2014,278.05,278.05,278.05,278.05,150,150DECOLIGHT,DECOLIGHT CERAMICS LIMITED,07/21/2014,1.95,2,1.9,1.95,63226,52795DEEPAKFERT,DEEPAK FERTILIZERS & PETR,07/21/2014,183.9,184.9,178,179.45,202000,110229DEEPAKNTR,DEEPAK NITRITE LTD,07/21/2014,83,86.4,80.5,82.1,86365,49855DEEPIND,DEEP INDUSTRIES LTD,07/21/2014,77.35,82.65,77.15,78.75,122675,49409DELTACORP,DELTA CORP LIMITED,07/21/2014,88.5,96.7,88.4,96.1,6783600,2074928DELTAMAGNT,DELTA MAGNETS LTD,07/21/2014,27.3,27.3,27.3,27.3,1,1DEN,DEN NETWORKS LIMITED,07/21/2014,210.1,217,210.1,216,53209,34383DENABANK,DENA BANK,07/21/2014,74.9,75.65,72.6,73,1392876,675432DENORA,DE NORA INDIA LIMITED,07/21/2014,156.8,162.5,156.8,161.6,7097,5528DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,07/21/2014,59.5,60.3,57.75,57.95,46335,22893DHANBANK,THE DHANALAKSHMI BANK LTD,07/21/2014,51.85,53.15,51.75,52,482095,193956DHANUKA,DHANUKA AGRITECH LTD,07/21/2014,440,447,440,442.3,17157,9801DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,07/21/2014,30.25,31.75,30.25,30.6,5559,5559DHFL,DEWAN HOUSING FIN CORP LTD,07/21/2014,388,401,384.15,387.2,380662,152148DHUNINV,DHUNSERI INVESTMENTS LTD,07/21/2014,72.45,73,72,73,313,311DIAPOWER,DIAMOND POWER INFRA LTD,07/21/2014,114.55,121.5,114.55,120.3,121480,75998DICIND,DIC INDIA LIMITED,07/21/2014,472.95,484.35,472.95,476.35,686,524DIGJAM,DIGJAM LTD,07/21/2014,7.55,7.85,7.5,7.8,35675,33821DISHMAN,DISHMAN PHARMACEUTICALS AND CHEMICALS LIMITED,07/21/2014,140.65,153.05,140.45,150.15,2779867,959251DISHTV,DISH TV INDIA LIMITED,07/21/2014,59.7,60.6,58.65,59.1,4235632,1749311DIVISLAB,DIVI'S LABORATORIES LTD,07/21/2014,1498.6,1513.95,1495,1499.65,83039,49475DLF,DLF LIMITED,07/21/2014,221.85,222.8,213.3,214.8,6564415,1221568DLINKINDIA,D-LINK (INDIA) LTD,07/21/2014,69.2,70.25,66.6,69.75,51201,51201DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA) LIMITED,07/21/2014,108.9,123.2,108.9,117.1,408347,107807DONEAR,DONEAR INDUSTRIES LIMITED,07/21/2014,17.85,17.85,16.65,16.65,105,105DPSCLTD,DPSC LTD,07/21/2014,20.8,23.25,20.15,22.95,451222,352000DPTL,DHUNSERI PETROCHEM & TEA LTD,07/21/2014,140,144.45,140,143.35,38945,34811DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,07/21/2014,27.65,28.45,26.85,27.2,134633,114326DRDATSONS,DR DATSONS LABS LTD,07/21/2014,13.45,13.7,13.2,13.7,2770038,1564531DREDGECORP,DREDGING CORP OF INDIA,07/21/2014,478.1,489.9,477.85,479.65,126129,38056DRREDDY,DR. REDDY'S LABORATORIES,07/21/2014,2641.1,2677.5,2635.05,2653.75,244378,137582DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,07/21/2014,72,72.95,70.35,72.4,16185,8938DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,07/21/2014,4.25,4.25,4.05,4.05,600,600DUNCANSLTD,DUNCANS INDUSTRIES LTD,07/21/2014,25.3,27.85,25.3,27.85,3325,3325DWARKESH,DWARIKESH SUGAR IND LTD,07/21/2014,42,42.5,41.1,41.8,9867,6589DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,07/21/2014,1829,1862.45,1756.1,1802.3,4984,4984DYNATECH,DYNACONS TECHNOLOGIES LTD,07/21/2014,0.45,0.45,0.4,0.45,4855,4855EASTSILK,EASTERN SILK INDUSTRIES LIMITED,07/21/2014,2.7,2.8,2.7,2.7,9585,9585EASUNREYRL,EASUN REYROLLE LTD,07/21/2014,80,83.7,80,83,7537,5750ECLERX,eCLERX SERVICES LIMITED,07/21/2014,1171.2,1186.6,1097.1,1105.1,45666,35619EDELWEISS,EDELWEISS CAPITAL LIMITED,07/21/2014,61.5,63.35,59.7,63.35,426424,426424EDL,EMPEE DISTILLERIES LIMITED,07/21/2014,47.55,48.75,47.55,48,3404,2380EDUCOMP,EDUCOMP SOLUTIONS LIMITED,07/21/2014,34.9,34.9,33.8,34.1,164389,164389EICHERMOT,EICHER MOTORS LTD,07/21/2014,8627,8779.95,8451.2,8556.25,12683,6561EIDPARRY,EID PARRY INDIA LTD,07/21/2014,198.05,203.9,198.05,200.2,130512,97053EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,07/21/2014,173.9,175,172,174.45,874,825EIHOTEL,EIH LIMITED,07/21/2014,90.9,93.3,90.9,92.9,180837,124602EIMCOELECO,EIMCO ELECON (INDIA) LTD,07/21/2014,370,371,355.1,360.55,642,642EKC,EVEREST KANTO CYLINDER LIMITED,07/21/2014,18.1,18.7,18,18.1,60524,37827ELDERPHARM,ELDER PHARMACEUTICALS LTD,07/21/2014,201,204.9,198.5,199.6,52027,24120ELECON,ELECON ENG. CO. LTD,07/21/2014,60.5,63.4,60.5,62.75,241940,128184ELECTCAST,ELECTROSTEEL CASTINGS LTD,07/21/2014,31.15,31.9,31.05,31.2,304449,158384ELECTHERM,ELECTROTHERM (INDIA) LTD.,07/21/2014,27.5,27.5,26.2,27.5,876,666ELFORGE,EL FORGE LTD,07/21/2014,4.7,5,4.7,5,1546,1546ELGIEQUIP,ELGI EQUIPMENTS LTD,07/21/2014,128.9,128.9,123.1,124.05,17469,13068ELGIRUBCO,ELGI RUBBER CO. LTD,07/21/2014,35,35,33.1,33.4,17445,14670ELNET,ELNET TECHNOLOGIES LTD,07/21/2014,53.05,55,53.05,54.05,92,92EMAMIINFRA,EMAMI INFRASTRUCTURE LIMITED,07/21/2014,27,27.35,26.7,26.75,10029,8322EMAMILTD,EMAMI LIMITED,07/21/2014,555.8,555.8,528,530.65,117521,86592EMCO,EMCO LIMITED,07/21/2014,40.5,41.8,40,41.8,36908,36908EMKAY,EMKAY SHARE & STK BKR LTD,07/21/2014,44.65,44.75,44.65,44.75,42846,42846EMMBI,EMMBI POLYARNS LTD,07/21/2014,16,16,15.05,15.45,22760,8314ENERGYDEV,ENERGY DEVELOPMENT COMPANY LIMITED,07/21/2014,20,20.9,20,20.2,5377,5326ENGINERSIN,ENGINEERS INDIA LTD,07/21/2014,300.25,302.45,293.55,295.9,212031,154848ENIL,ENTERTAIN NET. IND. LTD.,07/21/2014,448.75,457.8,442,445.15,14091,11996ENTEGRA,ENTEGRA LIMITED,07/21/2014,6,6.15,5.85,6.15,2061,2061EON,EON ELECTRIC LTD,07/21/2014,23,24.3,23,24.1,4520,3000ERAINFRA,ERA INFRA ENGINEERING LTD,07/21/2014,23.85,24.25,23,23.2,387644,246833EROSMEDIA,EROS INTERNATIONAL MEDIA LTD,07/21/2014,219,230.7,219,227.3,440643,169427ESABINDIA,ESAB INDIA LTD,07/21/2014,650,672.45,621.6,641.55,2227,2227ESCORTS,ESCORTS INDIA LTD,07/21/2014,123.05,127.8,123.05,126,1321454,460235ESL,ELECTROSTEEL STEELS LIMITED,07/21/2014,5.65,5.95,5.65,5.95,413157,324176ESSAROIL,ESSAR OIL LTD,07/21/2014,107.5,108.05,107.15,107.4,232132,143261ESSARPORTS,ESSAR SHIPPING PORTS & LOGISTICS LTD,07/21/2014,84,86,83,84.5,45640,33337ESSARSHPNG,ESSAR SHIPPING LTD,07/21/2014,23.7,24.4,22.3,23.05,78325,51879ESSDEE,ESS DEE ALUMINIUM LIMITED,07/21/2014,537.5,537.5,521,533.05,30536,17691ESSELPACK,ESSEL PROPACK LTD,07/21/2014,105.05,107.5,104.3,107.15,70517,53578ESTER,ESTER INDUSTRIES LTD,07/21/2014,21,21.55,20.5,21.5,32245,32245EUROCERA,EURO CERAMICS LIMITED,07/21/2014,10.85,10.85,10.35,10.35,4590,4590EUROMULTI,EURO MULTIVISION LTD,07/21/2014,2.1,2.1,2.1,2.1,100,100EUROTEXIND,EUROTEX INDUSTRIES LTD,07/21/2014,33.5,33.55,31,33.55,11459,8163EVEREADY,EVEREADY INDS. IND. LTD.,07/21/2014,80.95,83.8,80.95,81.8,280295,220534EVERESTIND,EVEREST INDUSTRIES LTD,07/21/2014,248.1,248.1,247,248.1,20903,20903EVERONN,EVERONN SYSTEMS INDIA LIMITED,07/21/2014,51.5,52,50.15,50.45,21667,11423EXCELCROP,EXCEL CROP CARE LTD,07/21/2014,768,780.75,750,780.75,5920,4835EXCELINDUS,EXCEL INDUSTRIES LIMITED,07/21/2014,182,189.45,175.05,189.45,17099,10215EXCELINFO,EXCEL INFOWAYS LTD,07/21/2014,17.65,19.2,17.65,18.8,2880,2105EXIDEIND,EXIDE INDUSTRIES LTD,07/21/2014,161.95,162.1,156.5,158.2,3738022,1337724FACT,FACT LTD,07/21/2014,36,36.6,35.8,36.2,71079,31477FAGBEARING,FAG BEARINGS INDIA LIMITED,07/21/2014,2759,2759,2480,2675.9,1818,1162FARMAXIND,FARMAX INDIA LTD,07/21/2014,1,1.1,1,1.05,359985,359985FCEL,FUTURE CONSUMER ENTERPRISE LTD,07/21/2014,11.2,11.35,10.85,10.9,581725,364565FCSSOFT,FCS SOFTWARE SOLN. LTD.,07/21/2014,0.4,0.45,0.4,0.4,215202,215202FDC,FDC LIMITED,07/21/2014,133.1,137,132.65,134.65,105339,47170FEDDERLOYD,FEDDERS LLOYD CORPORATION LTD,07/21/2014,80.4,85.8,80.35,82.85,262558,152881FEDERALBNK,FEDERAL BANK LTD,07/21/2014,127,128.1,124.55,125.45,3922585,1215001FIEMIND,FIEM INDUSTRIES LIMITED,07/21/2014,585,604.1,584,587,29372,13737FILATEX,FILATEX INDIA LTD,07/21/2014,22.6,22.6,22.6,22.6,150,150FINANTECH,FINANCIAL TECHNOLOGIES (INDIA) LIMITED,07/21/2014,273.8,287.9,271.05,276.2,2041061,516633FINCABLES,FINOLEX CABLES LTD,07/21/2014,203,207.05,202.25,203.1,118411,52534FINPIPE,FINOLEX INDUSTRIES LTD,07/21/2014,281,288.2,275,276.25,39459,29447FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,07/21/2014,245.5,246.95,235.8,240.3,21484,690FLFL,FUTURE LIFESTYLE FASHIONS LTD,07/21/2014,100.2,105,100.2,101.8,96917,42776FMGOETZE,FEDERAL-MOGUL GOETZE (IND,07/21/2014,266,266,253.7,261.9,5423,3274FMNL,FUTURE MARKET NETWORKS LTD,07/21/2014,13.75,14.4,13.75,14.05,107612,106452FORTIS,FORTIS HEALTHCARE LIMITED,07/21/2014,118.55,122.4,118.55,119.7,274597,173953FOSECOIND,FOSECO INDIA LTD,07/21/2014,705,725,695.5,708.15,419,212FRL,FUTURE RETAIL LTD,07/21/2014,133,137.95,132.05,134.3,1518409,317912FRLDVR,FUTURE RETAIL LTD DVR,07/21/2014,71.5,75,71.5,73.6,5263,2993FSL,FIRSTSOURCE SOLUTIONS LIMITED,07/21/2014,39.7,40,39.2,39.45,1248561,685948GABRIEL,GABRIEL INDIA LTD,07/21/2014,50,52.4,49.8,51.2,619364,327766GAEL,GUJARAT AMBUJA EXPORTS LT,07/21/2014,48.15,50.5,48.1,49.1,70804,44554GAIL,GAIL (INDIA) LTD,07/21/2014,441.1,446.45,435.4,437.8,1058468,626619GAL,GYSCOAL ALLOYS LTD,07/21/2014,39,39.75,38,39.75,12090,6916GALLANTT,GALLANTT METAL LIMITED,07/21/2014,22,22.35,21.85,22,6250,5250GALLISPAT,GALLANTT ISPAT LTD,07/21/2014,455,455.5,453,454.5,29931,1539GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS LTD,07/21/2014,14.1,14.45,14.05,14.1,206287,141263GAMMONIND,GAMMON INDIA LTD,07/21/2014,28.65,29.5,27.95,28.95,132600,97732GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,07/21/2014,186,188.65,181.05,181.2,450,255GANESHHOUC,GANESH HOUSING CORPORATION LIMITED,07/21/2014,185.75,185.75,177,179.1,13290,8668GANGOTRI,GANGOTRI TEXTILES LIMITED,07/21/2014,1.35,1.45,1.35,1.45,24,24GARDENSILK,GARDEN SILK MILLS LTD,07/21/2014,46,47.95,46,47.05,35711,14560GARWALLROP,GARWARE WALL ROPES LIMITED,07/21/2014,125,127,121.1,121.8,113688,64143GATI,GATI LIMITED,07/21/2014,112.9,112.9,112.6,112.9,84856,84856GAYAPROJ,GAYATRI PROJECTS LTD,07/21/2014,175,180,174.1,176.5,6709,6709GDL,GATEWAY DISTRIPARKS LTD.,07/21/2014,240.15,244,235.55,239.55,58196,38879GEECEE,GEECEE VENTURES LTD,07/21/2014,37.55,40,37.55,39.85,5267,4896GEINDSYS,GEI INDUSTRIAL SYSTEMS LTD,07/21/2014,31.85,32.3,31.85,31.85,400,300GEMINI,GEMINI COMMUNICATION LIMITED,07/21/2014,2.05,2.15,2.05,2.15,11307,10357GENESYS,GENESYS INTERNATIONAL CORPORATION LIMITED,07/21/2014,66,74.5,66,71,205239,68372GENUSPOWER,GENUS POWER INFRASTRUCTURES LIMITED,07/21/2014,25.3,26.2,24.55,25,145543,117918GEOJITBNPP,GEOJIT BNP PARIBAS FINANCIAL SERVICES LTD,07/21/2014,41,41.5,39.6,40.45,208509,208509GEOMETRIC,GEOMETRIC SOFT SOL CO LTD,07/21/2014,149.75,151.4,146.15,148.05,304481,153349GESHIP,THE GREAT EASTERN SHIPPING CO. LIMITED,07/21/2014,363.15,372,362.15,368.75,49417,17345GHCL,GHCL LIMITED,07/21/2014,54,57.8,54,56.6,601976,211941GICHSGFIN,GIC HOUSING FINANCE LTD,07/21/2014,169.2,172.7,168.9,170.1,191358,93274GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY LTD,07/21/2014,68.35,71.8,68.15,71.05,3270,2026GILLETTE,GILLETTE INDIA LTD,07/21/2014,2194.1,2254.95,2194.1,2235.65,1852,1200GINNIFILA,GINNI FILAMENTS LTD,07/21/2014,16.1,16.5,15.65,16.1,39240,38423GIPCL,GUJ IND POW CO. LTD,07/21/2014,92.9,94.5,91,93.85,65561,52708GISOLUTION,GI ENGINEERING SOLUTIONS LTD,07/21/2014,4.75,4.95,4.75,4.95,27,27GITANJALI,GITANJALI GEMS LIMITED,07/21/2014,76,78.4,76,76.6,471943,174050GKB,GKB OPHTHALMICS LIMITED,07/21/2014,37,37,37,37,2,2GKWLIMITED,GKW LTD,07/21/2014,402,408,401.05,401.3,21,14GLAXO,GLAXOSMITHKLINE PHARMA LT,07/21/2014,2505,2505,2472,2487.65,4231,2578GLENMARK,GLENMARK PHARMACEUTICALS,07/21/2014,572,577.6,569.2,570.95,197845,99133GLFL,GUJARAT LEASE FINANCING LTD,07/21/2014,2.9,2.9,2.7,2.7,8303,8303GLOBALVECT,GLOBAL VEC HELICORP LTD,07/21/2014,32.4,33.9,32.4,33.9,1675,1675GLOBOFFS,GLOBAL OFFSHORE SERV LTD,07/21/2014,439,441,428,434.95,41435,20082GLOBUSSPR,GLOBUS SPIRITS LTD,07/21/2014,83,84.3,82.55,83.4,51851,31773GLODYNE,GLODYNE TECHNOSERVE LIMITED,07/21/2014,6,6.4,6,6.05,95497,79160GMBREW,G M BREWERIES LTD,07/21/2014,128.9,128.9,123.15,127.5,30546,13977GMDCLTD,GUJARAT MINERAL DEV CORP,07/21/2014,155.75,160.5,155.75,159.3,100618,48046GMRINFRA,GMR INFRASTRUCTURE LIMITE,07/21/2014,26.65,26.9,26.15,26.3,16785454,5028808GNFC,GUJARAT NARMADA FERT. CO,07/21/2014,108.9,108.9,105.4,106.05,77310,33360GOACARBON,GOA CARBON LIMITED,07/21/2014,86.45,89.75,86.45,87.3,14959,7469GODFRYPHLP,GODFREY PHILLIPS INDIA LTD,07/21/2014,2712,2724.5,2690,2699.55,4337,3910GODREJCP,GODREJ CONSUMER PRODUCTS,07/21/2014,802,815.9,799.95,803.9,97589,81158GODREJIND,GODREJ INDUSTRIES LTD.,07/21/2014,333,344.7,333,342.85,489833,150248GODREJPROP,GODREJ PROPERTIES LTD,07/21/2014,234,239.5,234,235.55,98200,59951GOENKA,GOENKA DIAMOND AND JEWELS LTD,07/21/2014,3.45,3.5,3.3,3.35,596794,454827GOKEX,GOKALDAS EXPORTS LTD.,07/21/2014,78.2,81.95,78.2,78.85,3033,2649GOKUL,GOKUL REFOILS AND SOLVENT LTD,07/21/2014,19.15,19.15,18,18.7,8113,8113GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED SCHEME,07/21/2014,2602,2602,2586.05,2595.7,8786,4296GOLDENTOBC,GOLDEN TOBACCO LTD,07/21/2014,25.7,25.7,23.3,23.3,60302,46763GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,07/21/2014,36.5,36.5,36.5,36.5,347,347GOLDINFRA,GOLDSTONE INFRATECH LTD,07/21/2014,11.05,11.15,11,11.15,788,788GOLDSHARE,UTI GOLD EXCHANGE TRADED FUND,07/21/2014,2595,2605,2581.1,2599.8,1953,1050GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,07/21/2014,7.85,7.9,7.85,7.9,4000,4000GPIL,GODAWARI POWER AND ISPAT LIMITED,07/21/2014,153,156,153,154.75,19063,15341GPPL,GUJARAT PIPAVAV PORT LTD,07/21/2014,136.6,137,130.65,132,305797,159972GRANULES,GRANULES INDIA LIMITED,07/21/2014,612.5,687,612.2,678.2,808501,116402GRAPHITE,GRAPHITE INDIA LTD,07/21/2014,108.5,112.9,108.5,111.75,126461,73836GRASIM,GRASIM INDUSTRIES LTD,07/21/2014,3340.55,3427.1,3307.4,3407.85,115866,48504GRAVITA,GRAVITA INDIA LTD,07/21/2014,74.2,75.5,73.1,73.85,24632,16585GREAVESCOT,GREAVES COTTON LTD.,07/21/2014,118.4,119.65,115.5,118,151635,75152GREENFIRE,NORTHGATE TECHNOLOGIES LTD,07/21/2014,0.75,0.75,0.75,0.75,2531,2531GREENPLY,GREENPLY INDUSTRIES LTD,07/21/2014,825,919,812,892.7,40272,19637GREENPOWER,ORIENT GREEN POWER COMPANY LIMITED,07/21/2014,16.9,17,16.4,16.8,130234,130234GRINDWELL,GRINDWELL NORTON LIMITED,07/21/2014,415.05,424.9,408.05,411.55,3365,2560GRUH,GRUH FINANCE LIMITED,07/21/2014,218.05,220,217.6,218.7,155672,106242GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,07/21/2014,26.3,27.1,26.1,26.6,17389,13832GSFC,GUJ STATE FERT & CHEM LTD,07/21/2014,78.2,80.5,78.2,79.8,390731,146161GSKCONS,GLAXOSMITHKLINE CONSUMER,07/21/2014,4845.9,4912,4730,4795,6578,4404GSPL,GUJARAT STATE PETRO LTD,07/21/2014,90,91.3,88.5,89.5,603343,363373GSS,GSS INFOTECH LIMITED,07/21/2014,43,44,41.05,41.35,14806,9573GTL,GTL LTD,07/21/2014,23.25,24,22.75,22.95,64518,40073GTLINFRA,GTL INFRA.LTD,07/21/2014,3.1,3.2,3,3.05,569333,569333GTNIND,GTN INDUSTRIES LIMITED,07/21/2014,13.15,14.45,13.15,14.45,1153,1153GTNTEX,GTN TEXTILES LIMITED,07/21/2014,9.6,10,9.6,9.6,815,815GTOFFSHORE,GREAT OFFSHORE LIMITED,07/21/2014,108.9,127.85,108.9,123.25,1280194,317073GUFICBIO,GUFIC BIOSCIENCES LTD.,07/21/2014,11.8,11.8,10.9,10.95,65660,50496GUJALKALI,GUJARAT ALKALIES & CHEM,07/21/2014,196.85,207.35,196.85,203.9,224243,87952GUJAPOLLO,GUJARAT APOLLO INDUSTRIES LIMITED,07/21/2014,134,137.05,131,132.35,8824,5907GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,07/21/2014,525.5,548,496.5,545.65,164514,91267GUJNRECOKE,GUJARAT N R E COKE LTD,07/21/2014,12.95,12.95,12.3,12.4,1680899,959022GUJNREDVR,GUJARAT N R E COKE LTD,07/21/2014,5.9,6.25,5.9,6.1,11596,10047GUJRATGAS,GUJARAT GAS CO. LTD,07/21/2014,467.5,474.85,457,459.15,121271,39213GULFCORP,GULF OIL CORPORATION LIMITED,07/21/2014,171.25,184.9,171.25,180.95,33226,20780GVKPIL,GVK POWER & INFRASTRUCTURE LIMITED,07/21/2014,16.35,16.6,15.9,16,2119103,1193721HANUNG,HANUNG TOYS & TEX LTD,07/21/2014,34.15,34.15,32.05,32.35,26704,26704HARITASEAT,HARITA SEATING SYSTEMS LTD,07/21/2014,95.35,99.15,95.35,99.15,231,151HARRMALAYA,HARRISONS MALAYALAM LTD,07/21/2014,61.6,63.9,61.6,61.8,6767,2994HATHWAY,HATHWAY CABLE & DATACOM LTD,07/21/2014,317,330,317,320.45,762511,752531HATSUN,HATSUN AGRO PRODUCT LTD,07/21/2014,293,293,275,276.5,1652,1589HAVELLS,HAVELLS INDIA LIMITED,07/21/2014,1287,1288.95,1252.6,1258.15,140131,61619HBLPOWER,HBL POWER SYSTEMS LIMITED,07/21/2014,20,20.95,20,20.45,184176,149603HBSTOCK,HB STOCKHOLDINGS LIMITED,07/21/2014,15.3,15.5,14.1,15,3837,3214HCC,HINDUSTAN CONSTRUCTION CO,07/21/2014,41,43,41,41.25,1137044,670148HCIL,HIMADRI CHEMICALS & INDUSTRIAL LIMITED,07/21/2014,33.1,33.1,31.6,32.6,77547,53201HCL-INSYS,HCL INFOSYSTEMS LTD,07/21/2014,73.6,74.7,71.3,72.5,1536344,526588HCLTECH,HCL TECHNOLOGIES LTD,07/21/2014,1510,1519,1500.1,1508.05,770695,411583HDFC,HDFC LTD,07/21/2014,986,1015.7,986,1010.3,2967232,1943581HDFCBANK,HDFC BANK LTD,07/21/2014,841.7,846.95,825.25,827.45,2453414,948132HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED FUND,07/21/2014,2676,2700,2672.25,2679.8,777,417HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE LIMITED,07/21/2014,98.4,99.25,93.25,93.85,17872624,3768193HEG,HEG LTD,07/21/2014,264,275.35,264,266,57905,19658HEIDELBERG,HEIDELBERG CEMENT INDIA LTD,07/21/2014,64.5,66.4,63.55,64.55,257000,145768HELIOSMATH,HELIOS & MATHINFTECH LTD.,07/21/2014,85,88.05,85,87.15,144767,68555HERCULES,HERCULES HOISTS LTD,07/21/2014,142.3,171.75,142.3,171.75,1281767,250415HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,07/21/2014,309.15,314,308,312.8,22287,15658HEROMOTOCO,HERO MOTOCORP LTD,07/21/2014,2525,2540,2495.5,2516.4,195433,87428HEXATRADEX,HEXA TRADEX LTD,07/21/2014,41.25,41.85,38.8,39.55,13091,13091HEXAWARE,HEXAWARE TECHNOLOGIES LTD,07/21/2014,153,153.9,149.15,150.15,782335,302506HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS LTD,07/21/2014,16.15,16.7,16.1,16.7,6579534,3309029HGS,HINDUJA GLOBAL SOLUTIONS LTD,07/21/2014,658,658,636.1,639.95,9633,5175HIKAL,HIKAL LIMITED,07/21/2014,673,673,623.95,628.95,17294,7001HIL,HIL LTD,07/21/2014,517.7,517.7,517.7,517.7,9849,9849HILTON,HILTON METAL FORGING LIMITED,07/21/2014,16.15,16.85,16.05,16.8,2444,1540HIMATSEIDE,HIMATSINGKA SEIDE LTD,07/21/2014,80.9,81.5,78.7,79.8,159485,89892HINDALCO,HINDALCO INDUSTRIES LTD,07/21/2014,185.85,186,179.2,183.85,12711833,5369794HINDCOMPOS,HINDUSTAN COMPOSITES LTD,07/21/2014,536.25,560,502.7,545,1528,788HINDCOPPER,HINDUSTAN COPPER LTD,07/21/2014,101.1,102.8,100.35,100.95,330336,110385HINDDORROL,HINDUSTAN DORR OLIVER LT,07/21/2014,17.1,17.25,16.4,16.65,14109,14109HINDMOTORS,HINDUSTAN MOTORS LIMITED,07/21/2014,8.8,9.1,8.8,8.95,49220,32377HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES LTD,07/21/2014,145,147,141,147,901,625HINDOILEXP,HINDUSTAN OIL EXPLORATION,07/21/2014,52.5,53.9,52.5,52.9,379572,123935HINDPETRO,HINDUSTAN PETROLEUM CORP,07/21/2014,397.5,399.8,388.1,389.6,806625,418009HINDSYNTEX,HIND SYNTEX LTD.,07/21/2014,12.4,13.3,12.4,13.3,1502,1502HINDUJAFO,HINDUJA FOUNDRIES LTD,07/21/2014,43.75,43.75,42.3,43.6,2135,2035HINDUJAVEN,HINDUJA VENTURES LTD,07/21/2014,335,335,328.4,329.6,32065,23087HINDUNILVR,HINDUSTAN UNILEVER LTD,07/21/2014,623.4,630,620.05,627.55,385658,178728HINDZINC,HINDUSTAN ZINC LTD.,07/21/2014,166.4,167.05,163.1,164.2,738282,221242HIRAFERRO,HIRA FERRO ALLOYS LTD,07/21/2014,31.4,31.4,31.1,31.4,723,23HIRECT,HIND RECTIFIERS LIMITED,07/21/2014,50.5,50.85,49,49.05,5710,4611HITACHIHOM,HITACHI HOME & LIFE SOLUT,07/21/2014,360.5,374.75,360.1,364.65,353960,159032HITECHGEAR,HI-TECH GEARS LTD,07/21/2014,147.5,172,147.5,172,250817,72263HITECHPLAS,HITECH PLAST LIMITED,07/21/2014,65.5,67.4,64,65.75,7024,4488HMT,HINDUSTAN MACHINE TOOLS L,07/21/2014,46.65,47.25,46.25,46.5,134089,42430HMVL,HINDUSTAN MEDIA VENTURES LTD,07/21/2014,166,167,159,160.8,49455,38010HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,07/21/2014,1875,1875,1875,1875,1,1HOCL,HINDUSTAN ORGANIC CHEMICALS LTD,07/21/2014,18,18.8,17.6,17.95,15379,13999HONAUT,HONEYWELL AUTOMATION INDIA LIMITED,07/21/2014,5150,5323.3,5150,5213.3,1065,506HONDAPOWER,HONDA SIEL POWER PRODUCTS,07/21/2014,938,950,925,935,1469,1469HOTELEELA,HOTEL LEELA VENTURES LTD,07/21/2014,26.5,26.75,25.7,26.75,529718,295421HOTELRUGBY,HOTEL RUGBY LTD.,07/21/2014,5.25,5.75,5.25,5.75,6052,6052HOVS,HOV SERVICES LIMITED,07/21/2014,118.9,120.55,105.15,106.75,528732,194772HSIL,HSIL LTD,07/21/2014,256,270,256,263.4,22598,22598HTMEDIA,HT MEDIA LIMITED,07/21/2014,118.45,120.7,117,117.3,85714,51531HUBTOWN,HUBTOWN LTD,07/21/2014,148.95,152.8,146.55,148,62113,28493HYDROS&S,HYDRO S & S INDUSTRIES LTD,07/21/2014,53,53.5,53,53.5,650,650IBIPL,INDIABULLS INFRASTRUCTURE AND POWER LTD,07/21/2014,5.85,5.85,5.45,5.6,274641,274641IBPOW,INDIABULLS POWER LTD,07/21/2014,12.65,12.85,12.25,12.3,3248636,1593011IBREALEST,INDIABULLS REAL ESTATE LIMITED,07/21/2014,82.6,84.9,82.6,83.1,4500451,1094535IBSEC,INDIABULLS SECURITIES LTD,07/21/2014,27,27.9,25.9,26.3,2132351,1176615IBULHSGFIN,INDIABULLS HOUSING FINANCE LTD,07/21/2014,375,378.3,358.45,360.9,889146,514718IBWSL,INDIABULLS WHOLESALE SERVICES LTD,07/21/2014,23,23.5,21.65,23.5,459810,325332ICICIBANK,ICICI BANK LTD.,07/21/2014,1488,1496.65,1476.05,1482.6,1977060,942231ICIL,INDO COUNT INDUSTRIES LTD,07/21/2014,120,122.45,118,118.65,24011,15438ICNX100,ICICIPRAMC - ICCNX100,07/21/2014,84,84,75,80,44,22ICRA,ICRA LIMITED,07/21/2014,2890,2890,2751,2779.3,3589,2237ICSA,ICSA (INDIA) LIMITED,07/21/2014,6,6.3,5.95,6.25,50779,50779IDBI,INDUS DEV BANK OF IND LTD,07/21/2014,93.75,95.3,92.9,93.25,1722700,346216IDBIGOLD,IDBI GOLD ETF,07/21/2014,2690,2759,2672.2,2725,18,15IDEA,IDEA CELLULAR LIMITED,07/21/2014,139.3,140.85,138.5,139.75,6645934,3026970IDFC,INFRA. DEV. FIN. CO. LTD,07/21/2014,165.2,166.65,160.05,160.7,13905031,4454206IFBAGRO,IFB AGRO INDUSTRIES LTD,07/21/2014,225.1,234.75,223,233.15,5741,5741IFBIND,IFB INDUSTRIES LTD.,07/21/2014,153.3,158,150.3,154.3,65685,37445IFCI,IFCI LTD,07/21/2014,38,38.35,37.4,37.8,9795929,1621769IFGLREFRAC,IFGL REFRACTORIES LTD,07/21/2014,159,163.8,152.05,158.4,18440,12998IGARASHI,IGARASHI MOTORS INDIA LTD,07/21/2014,174.95,196.9,173.05,192.8,396787,130154IGL,INDRAPRASTHA GAS LTD,07/21/2014,374,379,366,368.3,177987,30553IGOLD,ICICI PRUDENTIAL GOLD ETF,07/21/2014,2648.8,2690,2648.8,2680.85,51,41IGPL,IG PETROCHEMICALS LTD,07/21/2014,64,66.7,64,65,8400,8400IIFL,IIFL HOLDINGS LTD,07/21/2014,122,129,120.05,128.25,28085,28085IIFLNIFTY,IIFL NIFTY ETF,07/21/2014,805,825,781,783,121,73IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY LTD,07/21/2014,65.25,66.7,63.25,65.35,17463,11490IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS LIMITED,07/21/2014,247.1,257.5,245,247.25,563179,350870IMFA,INDIAN METALS & FERRO ALLOYS LTD,07/21/2014,375.05,408.5,375.05,401,4518,3318IMPAL,INDIA MOTOR PARTS AND ACCESSORIES LIMITED,07/21/2014,507,524,503.85,517.15,3064,820IMPEXFERRO,IMPEX FERRO TECH LIMITED,07/21/2014,6.6,6.65,6.4,6.55,24278,19553INDBANK,INDBANK MERCHANT BANKING SERVICES LTD,07/21/2014,6.05,6.05,6.05,6.05,15135,15135INDHOTEL,INDIAN HOTELS CO LTD,07/21/2014,93.1,95.95,92.45,95.6,868646,613368INDIACEM,INDIA CEMENTS LTD,07/21/2014,106.05,109.2,105.2,107.5,1968124,580402INDIAGLYCO,INDIA GLYCOLS LTD,07/21/2014,128.75,131.9,127.75,128.35,80125,22848INDIANB,INDIAN BANK LIMITED,07/21/2014,161.4,164.5,159.55,161.45,185751,86773INDIANCARD,INDIAN CARD CLOTHING CO.,07/21/2014,128.6,130.55,128.6,130,720,435INDIANHUME,INDIAN HUME PIPE CO. LTD,07/21/2014,260.7,260.7,246.5,249.45,142093,77295INDLMETER,IMP POWER LTD,07/21/2014,45.35,45.35,45.35,45.35,2,2INDNIPPON,INDIA NIPPON ELECTRICALS LIMITED,07/21/2014,234,240.95,233,240,1403,997INDOCO,INDOCO REMEDIES LTD.,07/21/2014,161,169.4,158.8,164.35,32740,20798INDORAMA,INDO RAMA SYNTHETICS LTD,07/21/2014,25.6,25.6,24.25,24.9,26465,21900INDOSOLAR,INDOSOLAR LTD,07/21/2014,6.2,6.55,5.95,6.55,481243,481243INDOTECH,INDO TECH TRANSFORM LTD.,07/21/2014,162,162,157,160.1,6492,5820INDOTHAI,INDO THAI SECURITIES LTD,07/21/2014,20.1,20.1,19.8,19.85,8502,6500INDOWIND,INDOWIND ENERGY LIMITED,07/21/2014,6.2,6.2,6.2,6.2,75136,75136INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,07/21/2014,44.45,44.5,43.8,43.95,38388,26887INDSWFTLAB,IND SWIFT LABORATORIES LT,07/21/2014,44.7,45.65,44.25,44.75,118345,45148INDSWFTLTD,IND-SWIFT LIMITED,07/21/2014,10.25,10.25,9.4,9.6,7094,7094INDTERRAIN,IND TERRAIN FASHIONS LTD,07/21/2014,196,213.3,196,208.65,4752,4148INDUSFILA,INDUS FILA LIMITED,07/21/2014,4.3,4.3,4.3,4.3,200,200INDUSINDBK,INDUSIND BANK LTD.,07/21/2014,543,568.75,543,559.75,1674032,684855INFINITE,INFINITE COMPUTER SOLUTIONS (I) LTD,07/21/2014,162.5,164.25,159.4,160.4,17980,10388INFODRIVE,INFO-DRIVE SOFTWARE LTD,07/21/2014,5.9,5.9,5.9,5.9,2505,2505INFOMEDIA,INFOMEDIA INDIA LIMITED,07/21/2014,4.6,4.6,4.2,4.2,132474,132474INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,07/21/2014,327.24,328,320,322.66,1082,934INFRATEL,BHARTI INFRATEL LTD,07/21/2014,265,266.8,260,261.2,497460,465063INFY,INFOSYS LTD,07/21/2014,3255,3273.35,3188.1,3200.7,929496,665714INGERRAND,INGERSOLL RAND (INDIA) LTD.,07/21/2014,628.95,633.75,620.35,622.5,2634,1622INGVYSYABK,ING VYSYA BANK LIMITED,07/21/2014,629.45,635.5,625,627.65,40709,30458INIFTY,ICICIPRAMC NIFETF,07/21/2014,81.95,81.95,81.95,81.95,71,71INNOIND,INNOVENTIVE IND LTD,07/21/2014,20.4,20.8,20.4,20.4,1677,1677INOXLEISUR,INOX LEISURE LIMITED,07/21/2014,157.85,160.15,156,156.5,82661,56985INSECTICID,INSECTICIDES (INDIA) LIMITED,07/21/2014,411.95,439,402.05,434.95,21074,13601INVENTURE,INVENTURE GROWTH & SECURITIES LTD,07/21/2014,10.75,11.7,10.75,11.5,18004,15934IOB,INDIAN OVERSEAS BANK,07/21/2014,73.2,74,71.65,72.05,1260422,299193IOC,INDIAN OIL CORP LTD,07/21/2014,336,338.3,328,329,438351,221706IOLCP,IOL CHEMICALS AND PHARMACEUTICALS LTD,07/21/2014,45.9,48,45.9,48,24605,24605IPAPPM,INTERNATIONAL PAPER APPM LTD,07/21/2014,258.1,264.95,256.6,260.7,38725,26662IPCALAB,IPCA LABORATORIES LTD,07/21/2014,847.5,865,847.5,858.45,43305,31893IPRINGLTD,IP RINGS LTD,07/21/2014,63.1,63.1,59.25,59.25,451,351IRB,IRB INFRASTRUCTURE DEVELOPERS LTD,07/21/2014,267.9,269.9,263.25,265.9,6193701,820124ISMTLTD,ISMT LIMITED,07/21/2014,15.85,16.35,15.85,16.05,28332,19065ITC,ITC LTD,07/21/2014,345,350,344.1,349.85,5249391,3733016ITDCEM,ITD CEMENTATION INDIA LTD,07/21/2014,357,359,349.1,355.2,7008,7008ITI,ITI LTD,07/21/2014,33.05,34.2,33.05,33.75,437682,122514IVC,IL&FS INVESTMENT MANAGERS,07/21/2014,26.4,27.2,26.4,26.7,288633,201980IVP,IVP LTD.,07/21/2014,56,56,52.35,53.75,1664,1458IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,07/21/2014,24.15,24.65,23.25,23.35,1736833,1033659J&KBANK,J & K BANK LTD.,07/21/2014,1683,1715,1678.15,1687.5,60527,42869JAGRAN,JAGRAN PRAKASHAN LIMITED,07/21/2014,125,129.95,124.25,126.4,46573,32649JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,07/21/2014,18,19,17.55,18,16536,12382JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,07/21/2014,25.95,26,25,25.7,17230,17230JAICORPLTD,JAI CORP LIMITED,07/21/2014,104.4,106.2,103.5,104,903147,245820JAIHINDPRO,JAIHIND PROJECTS LTD,07/21/2014,29.25,29.8,27.8,29.8,164,164JAINSTUDIO,JAIN STUDIOS LIMITED,07/21/2014,7.5,7.5,7.1,7.25,2270,2270JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,07/21/2014,112,118,112,116.15,500,492JAYAGROGN,JAYANT AGRO ORGANICS LTD,07/21/2014,125,129.05,124.1,127.55,5620,4307JAYBARMARU,JAY BHARAT MARUTI LTD,07/21/2014,90,93.4,88.05,92.35,14698,14698JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,07/21/2014,17.9,19.2,17.4,18.95,367571,254610JAYSREETEA,JAYSHREE TEA & INDUSTRIES,07/21/2014,97.2,98.4,97.2,97.8,79169,47655JBCHEPHARM,J B CHEMICALS AND PHARMA,07/21/2014,161.6,165,160.6,161.75,100803,73410JBFIND,JBF INDUSTRIES LTD.,07/21/2014,143,146.5,142.1,143.3,109722,59892JBMA,JBM AUTO LIMITED,07/21/2014,376.1,376.15,376.1,376.15,13103,13103JCTEL,JCT ELECTRONICS LTD.,07/21/2014,0.65,0.7,0.65,0.65,35993,35993JENSONICOL,JENSON & NICHOLSON (IND),07/21/2014,2.55,2.55,2.4,2.5,9150,9150JETAIRWAYS,JET AIRWAYS (INDIA) LTD.,07/21/2014,255,257.5,251.45,252.95,587740,149830JEYPORE,JEYPORE SUGAR CO LTD,07/21/2014,76.05,84.05,76.05,84.05,31,31JHS,JHS SVEND. LAB. LTD,07/21/2014,7.8,8.2,7.55,7.55,25413,25413JINDALPHOT,JINDAL PHOTO LIMITED,07/21/2014,190,191.8,183.6,189.15,3035,3035JINDALPOLY,JINDAL POLY FILMS LIMITED,07/21/2014,242.5,262,242.5,255.15,380342,118722JINDALSAW,JINDAL SAW LIMITED,07/21/2014,73.9,75.75,73.6,73.95,419294,266674JINDALSTEL,JINDAL STEEL & POWER LTD,07/21/2014,296.2,301.3,294,295.75,1087628,263833JINDCOT,JINDAL COTEX LTD,07/21/2014,20.45,20.65,19.5,19.8,99666,67434JINDRILL,JINDAL DRILLING AND INDUSTRIES LIMITED,07/21/2014,262.4,267,256.1,257.85,20967,9192JINDWORLD,JINDAL WORLDWIDE LTD,07/21/2014,135.4,135.4,135.25,135.25,16,8JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,07/21/2014,79,81,78.8,78.85,55822,37063JISLJALEQS,JAIN IRRIGATION SYSTEMS,07/21/2014,107.8,108.95,105.9,106.3,2590162,832887JKCEMENT,JK CEMENT LIMITED,07/21/2014,403,403,394.1,395.05,31590,24193JKIL,J.KUMAR INFRAPROJECTS LTD,07/21/2014,333.4,347,333.4,338.95,144067,82800JKLAKSHMI,JK LAKSHMI CEMENT LTD,07/21/2014,222.2,223.7,220.1,221.55,333808,284411JKPAPER,JK PAPER LIMITED,07/21/2014,34.75,35.25,34.45,34.85,62388,25287JKTYRE,J.K.INDUSTRIES LIMITED,07/21/2014,311,331.85,311,328.7,1166463,297552JMCPROJECT,JMC PROJECTS (INDIA) LIMITED,07/21/2014,144.25,150.6,143.2,148.15,22045,20021JMFINANCIL,JM FINANCIAL LIMITED,07/21/2014,39.85,41.2,39.65,40.7,1181823,719865JMTAUTOLTD,JMT AUTO LIMITED,07/21/2014,450,455,442.25,447,1950,1950JOCIL,JOCIL LTD,07/21/2014,126,126,122,125.75,1043,1028JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,07/21/2014,67.85,68.9,66.5,66.8,19939674,3374453JPINFRATEC,JAYPEE INFRATECH LTD,07/21/2014,37.5,38.65,37.35,37.9,8288986,2982009JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY LTD,07/21/2014,123.95,123.95,114.25,123.8,6970,5618JPPOWER,JAIPRAKASH POWER VENTURES LTD,07/21/2014,20.5,20.85,20.15,20.3,8102933,1982220JSL,JSL LTD,07/21/2014,49.85,50.4,49.2,49.4,116799,55317JSWENERGY,JSW ENERGY LTD,07/21/2014,77.9,79.5,76.9,78.7,1764722,617246JSWHL,JINDAL SOUTH WEST HOLDINGS LTD,07/21/2014,824.6,855,822.55,825.75,46654,11430JSWSTEEL,JSW STEEL LIMITED,07/21/2014,1225,1236.75,1192.2,1202.9,499286,136731JUBILANT,JUBILANT ORGANOSYS LTD.,07/21/2014,194.05,199.5,194,194.2,80479,44357JUBLFOOD,JUBILANT FOODWORKS LTD,07/21/2014,1250.5,1312.15,1250.5,1289.8,285925,173792JUBLINDS,JUBILANT INDUSTRIES LTD,07/21/2014,114,114,102.4,105.5,1704,1161JUNIORBEES,NIFTY JR BENCHMARK ETF,07/21/2014,165,168,165,165.72,11660,8873JUSTDIAL,JUSTDIAL LTD,07/21/2014,1568.8,1579.45,1552,1559.7,121165,36087JVLAGRO,JVL AGRO INDUSTRIES LTD,07/21/2014,18.3,18.55,17.7,17.8,84492,64893JYOTHYLAB,JYOTHY LABORATORIES LIMITED,07/21/2014,186,190.4,184.65,188.05,472964,449753JYOTISTRUC,JYOTI STRUCTURES LTD,07/21/2014,59.2,61.1,58.75,59.15,614327,242237KABRAEXTRU,KABRA EXTRUSION TECHNIK L,07/21/2014,59.9,61.75,57.5,61.15,53595,39440KAJARIACER,KAJARIA CERAMICS LTD,07/21/2014,545.05,576,545.05,573.05,116159,81522KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES LTD,07/21/2014,125.9,127,120,121.1,11832,9675KALINDEE,KALINDEE RAIL NIRMAN (ENGINEERS) LIMITED,07/21/2014,97.4,97.9,92.8,93.2,226111,119026KALPATPOWR,KALPATARU POWER TRANS. LT,07/21/2014,176.9,180.5,174.75,175.5,78726,32712KAMATHOTEL,KAMAT HOTELS (I) LTD,07/21/2014,81.5,81.5,81,81,508,508KANANIIND,KANANI INDUSTRIES LTD,07/21/2014,9.3,9.5,9.05,9.3,3481,3481KANDAGIRI,KANDAGIRI MILLS LTD,07/21/2014,83,83,83,83,5,5KANORICHEM,KANORIA CHEMICALS & INDUS,07/21/2014,48.25,49.65,47.8,48.5,91773,53205KANSAINER,KANSAI NEROLAC PAINTS LTD,07/21/2014,1580,1600,1565,1567.75,591,460KARMAENG,KARMA ENERGY LTD,07/21/2014,18.3,18.3,18.3,18.3,1000,1000KARURVYSYA,KARUR VYSYA BANK LTD,07/21/2014,493,495,486.65,489.5,80355,52371KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION LIMITED,07/21/2014,11.1,12,11.1,11.1,242084,88594KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,07/21/2014,17.25,18,17.2,17.3,4260,2340KBIL,KIRLOSKAR BROTHERS INVESTMENTS LTD,07/21/2014,1370,1380,1370,1380,87,87KCP,KCP LTD,07/21/2014,48,51.9,47.75,50.15,115814,74094KCPSUGIND,KCP SUGAR IND CORP LTD.,07/21/2014,22.5,22.5,21.15,21.3,37046,26364KEC,KEC INTL. LIMITED,07/21/2014,133.65,136.35,129,130.75,345572,166691KECL,KIRLOSKAR ELECTRIC COMPANY LTD,07/21/2014,31.5,34.25,31.5,34.05,22555,16156KEI,KEI INDUSTRIES LTD.,07/21/2014,34,35.9,33.75,35.45,594450,295709KEMROCK,KEMROCK INDUSTRIES AND EXPORTS LTD,07/21/2014,29.75,30,28.85,29.15,8300,8300KERNEX,KERNEX MICROSYS(I) LTD,07/21/2014,56.6,57.9,55,55.15,35506,35506KESARENT,KESAR ENTERPRISES LIMITED,07/21/2014,35.6,39.05,35.6,37.2,855,855KESORAMIND,KESORAM INDUSTRIES LTD.,07/21/2014,114,117,113,114.8,175625,175625KFA,KINGFISHER AIRLINES LTD,07/21/2014,3.3,3.3,3.05,3.15,4544937,1741221KGL,KARUTURI GLOBAL LIMITED,07/21/2014,2.25,2.3,2.1,2.15,374188,374188KHAITANELE,KHAITAN ELECTRICALS LIMITED,07/21/2014,47.35,50.25,47.35,50.25,963,963KHAITANLTD,KHAITAN (INDIA) LTD.,07/21/2014,17.9,17.9,16.9,17.9,3300,1513KHANDSE,KHANDWALA SECURITIES LTD,07/21/2014,17.9,18.3,17,17.6,4865,2763KICL,KALYANI INVEST CO LTD,07/21/2014,661.05,736,661,705.8,789,472KIL,KAMDHENU ISPAT LIMITED,07/21/2014,56.15,58.9,55.9,56.55,120559,49183KILITCH,KILITCH DRUGS (INDIA) LTD,07/21/2014,25.4,25.4,23.4,23.8,3973,2558KIRIINDUS,KIRI INDUSTRIES LTD,07/21/2014,122.05,130.45,122.05,130.45,24969,21968KIRLOSBROS,KIRLOSKAR BROTHERS LTD,07/21/2014,287,290.9,282,288.3,10296,7627KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,07/21/2014,274,275,265.05,267.5,10578,6816KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,07/21/2014,385.1,390.15,382.5,386.45,375,228KITEX,KITEX GARMENTS LTD,07/21/2014,282,287,275,279.1,110396,36268KKCL,KEWAL KIRAN CLOTHING LTD,07/21/2014,1799.95,1800,1770,1795.45,431,401KMSUGAR,K.M.SUGAR MILLS LIMITED,07/21/2014,3.8,3.8,3.8,3.8,11790,11790KNRCON,KNR CONSTRUCTIONS LTD,07/21/2014,225,227.4,222,225.65,10479,10479KOHINOOR,KOHINOOR FOODS LIMITED,07/21/2014,49.8,50.75,48.5,48.8,32198,15646KOKUYOCMLN,KOKUYO CAMLIN LTD,07/21/2014,44.35,44.35,44.35,44.35,12196,12196KOLTEPATIL,KOLTE - PATIL DEVELOPERS LIMITED,07/21/2014,163.25,165.9,159.6,160.5,116410,54842KOPRAN,KOPRAN LTD.,07/21/2014,49.85,49.85,48.1,49.85,1489647,671575KOTAKBANK,KOTAK MAHINDRA BANK LTD,07/21/2014,967,967,936.15,941.2,2169246,1271364KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED FUND,07/21/2014,2563,2606.9,2563,2601.3,1110,870KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY ETF,07/21/2014,778,778.25,775.5,775.83,3290,2448KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU BANK,07/21/2014,384.75,385.5,377.5,380.68,2281,820KOTARISUG,KOTHARI SUG & CHEM LTD.,07/21/2014,8.5,8.65,8.1,8.15,5799,3309KOTHARIPET,KOTHARI PETROCHEMICALS LTD,07/21/2014,12.95,12.95,11.55,12.25,11004,10500KOTHARIPRO,KOTHARI PRODUCTS LTD.,07/21/2014,219.95,227.25,219.85,220.45,2147,1319KOVAI,KOVAI MEDICAL CENTER & HOSPITAL LIMITED,07/21/2014,271.2,271.2,271.2,271.2,5886,5886KPIT,KPIT CUMMINS INFOSYSTEMS,07/21/2014,182.35,182.35,176.2,177.2,270290,165396KPRMILL,K.P.R. MILL LIMITED,07/21/2014,268,269.95,256.4,262.4,15586,15586KRBL,KRBL LIMITED,07/21/2014,78.1,78.5,75.55,76.15,111901,83139KRISHNAENG,KRISHNA ENGINEERING WORKS LTD,07/21/2014,0.65,0.65,0.65,0.65,800,800KRITIIND,KRITI INDUSTRIES I LTD,07/21/2014,7.35,7.35,7.35,7.35,513,513KSBPUMPS,KSB PUMPS LTD.,07/21/2014,540,548.9,531,534.95,2868,1201KSCL,KAVERI SEED COMPANY LIMITED,07/21/2014,784,833.95,765.15,818.75,222754,121071KSE,KSE LTD,07/21/2014,345.1,355,345,354.9,418,418KSERASERA,K SERA SERA LTD,07/21/2014,15.05,15.05,15,15,1288737,860503KSK,KSK ENERGY VENTURES LTD,07/21/2014,109,111.3,105.2,106.45,143338,87016KSL,KALYANI STEELS LTD,07/21/2014,106.55,108,105.05,107.1,105543,73149KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,07/21/2014,145,150,143,148.25,2367,2027KTKBANK,KARNATAKA BANK LTD.,07/21/2014,139.2,141.2,136,137.8,3440585,639534KWALITY,KWALITY DAIRY (I) LTD,07/21/2014,53,53.05,50.8,51.2,284393,130524L&TFH,L&T FINANCE HOLDINGS LTD,07/21/2014,74.2,74.55,72.7,72.9,5439097,1889043LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,07/21/2014,53,56.95,52.95,53.1,4678,2582LAKSHMIEFL,LAKSHMI ENERGY AND FOODS LIMITED,07/21/2014,19.4,19.75,19.4,19.45,26622,19506LAKSHMIFIN,THE LAKSHMI FINANCE & INDUSTRIAL CORPORATION LTD,07/21/2014,22.85,22.85,22.85,22.85,140,140LAKSHMIMIL,THE LAKSHMI MILLS COMPANY LTD,07/21/2014,2362,2450,2335,2375.15,82,57LAKSHVILAS,LAKSHMI VILAS BANK LTD,07/21/2014,109.75,109.85,107.75,108.9,623732,506271LANCOIN,LANCO INDUSTRIES LIMITED,07/21/2014,42.95,43.25,42.45,42.9,78421,52266LAOPALA,LA OPALA RG LIMITED,07/21/2014,1051.7,1125,1030.5,1102.2,6046,2651LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,07/21/2014,3969,3969,3844.95,3855.35,2585,1602LCCINFOTEC,LCC INFOTECH LIMITED,07/21/2014,0.3,0.35,0.3,0.3,9307,9307LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,07/21/2014,440.25,450,424.05,431.5,22346,16999LGBFORGE,LGB FORGE LTD,07/21/2014,4.5,4.55,4.45,4.55,57485,57485LIBERTSHOE,LIBERTY SHOES LTD,07/21/2014,316.7,343,316.7,334.5,1439409,189980LICHSGFIN,LIC HOUSING FINANCE LTD,07/21/2014,306.2,313.7,306.2,310.9,2878128,970955LINDEINDIA,LINDE INDIA LTD,07/21/2014,369,369,345.5,351.15,3752,2528LIQUIDBEES,LIQUID BENCHMARK ETS,07/21/2014,1000,1000.01,999.99,1000,232258,198510LITL,LANCO INFRATECH LTD,07/21/2014,10.45,10.85,10.4,10.5,4114888,1834242LLOYDELENG,LLOYD ELECTRIC & ENGINEERING LTD,07/21/2014,110,113.5,109,109.65,44067,44067LML,LML LTD,07/21/2014,6.25,6.5,6.25,6.3,140978,121259LOGIXMICRO,LOGIX MICROSYSTEMS LIMITED,07/21/2014,19,19.2,18.4,18.55,11848,11848LOKESHMACH,LOKESH MACHINES LIMITED,07/21/2014,31.6,33.9,31.6,33.5,11141,4948LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,07/21/2014,9.35,10.25,9.35,9.7,14447,11178LOVABLE,LOVABLE LINGERIE LTD,07/21/2014,376.9,387.35,375.2,377.95,125549,25742LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY LTD,07/21/2014,3.05,3.4,3.05,3.1,3017,2517LT,LARSEN & TOUBRO LTD.,07/21/2014,1685.55,1698.8,1665.3,1670.25,1258311,633228LUMAXAUTO,LUMAX AUTOMOTIVE SYSTEMS LIMITED,07/21/2014,20,21.15,20,21.15,250,250LUMAXIND,LUMAX INDUSTRIES LTD,07/21/2014,334,339,332,337.8,691,487LUMAXTECH,LUMAX AUTO TECHNOLOGIES LIMITED,07/21/2014,178.8,179,170.95,171.4,33261,27948LUPIN,LUPIN LIMITED,07/21/2014,1088,1093.7,1076.1,1082.2,270451,115425LYKALABS,LYKA LABS LTD,07/21/2014,16.25,17.35,16.25,17.25,23690,19562LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,07/21/2014,176.35,186,169.3,170.9,32008,14488M&M,MAHINDRA & MAHINDRA LTD,07/21/2014,1188,1196.9,1183,1188.65,727398,447412M&MFIN,M&M FIN. SERVICES LTD,07/21/2014,256,263.8,256,260.9,1599554,702678M100,MOTILAL OSWAL MOST SHARES M100 ETF GO,07/21/2014,11.25,11.6,11.25,11.35,63386,53035M50,MOTILAL OSWAL MOST SHARES M50 ETF,07/21/2014,109.75,111.44,109.75,110.34,18837,15333MAANALU,MAAN ALUMINIUM LTD,07/21/2014,26.75,28.4,26.75,27.35,1457,1208MADHAV,MADHAV MARBLES AND GRANITES LIMITED,07/21/2014,31.75,31.75,30.3,31,3935,3935MADHUCON,MADHUCON PROJECTS LTD.,07/21/2014,46.5,47,43.7,44.4,129720,129720MADRASFERT,MADRAS FERTILIZERS LTD,07/21/2014,20.9,21.4,20.4,20.6,33699,20148MAGMA,MAGMA LEASING LIMITED,07/21/2014,101.6,106.6,100.2,101.85,151919,91439MAGNUM,MAGNUM VENTURES LIMITED,07/21/2014,3.9,3.9,3.75,3.75,4533,4533MAHABANK,BANK OF MAHARASHTRA,07/21/2014,48.4,49.2,48.25,48.6,257783,124559MAHINDCIE,MAHINDRA CIE AUTOMOTIVE LTD,07/21/2014,158,163.8,154,160.3,101702,66000MAHINDUGIN,MAHINDRA UGINE STEEL CO.,07/21/2014,418.9,418.9,405,415.2,13712,9774MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS LIMITED,07/21/2014,557.6,560,543.55,548.6,13131,8969MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,07/21/2014,724,735,706.05,715.75,3145,2366MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,07/21/2014,332,332.5,321.4,325.5,75573,55884MAITHANALL,MAITHAN ALLOYS LTD,07/21/2014,98.5,103.75,98.1,103.7,740,740MAKE,MARICO KAYA ENTERPRISES LTD,07/21/2014,324.55,324.55,312.5,314.2,112924,102155MALUPAPER,MALU PAPER MILLS LIMITED,07/21/2014,9.3,9.3,9.3,9.3,1000,1000MALWACOTT,MALWA COTTON SPG. MILLS L,07/21/2014,14,14,13.8,13.8,1175,1175MANAKSIA,MANAKSIA LIMITED,07/21/2014,83.4,90.5,82.8,86.95,48092,25586MANALIPETC,MANALI PETROCHEMICAL LTD,07/21/2014,11.9,12.1,11.7,11.75,95255,68878MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING LTD,07/21/2014,23.7,24.1,23.3,23.95,2861191,1447610MANDHANA,MANDHANA INDUSTRIES LTD,07/21/2014,240,242.55,237,238.45,13054,251MANGALAM,MANGALAM DRUGS AND ORGANICS LIMITED,07/21/2014,11,11,11,11,1443,1443MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS LIMITED,07/21/2014,71,71.8,71,71.45,25761,22668MANGLMCEM,MANGALAM CEMENT LTD,07/21/2014,213.05,222,213.05,220.05,85372,65040MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,07/21/2014,11.85,12.8,11.85,11.85,1126,1126MANINDS,MAN INDUSTRIES (I) LTD.,07/21/2014,76.3,77.5,76.1,76.3,173211,152597MANINFRA,MAN INFRACONSTRUCTION LIMITED,07/21/2014,164.95,168,163.5,166,43015,26802MANJEERA,MANJEERA CONSTRUCTIONS LTD,07/21/2014,66.55,67,66.55,66.55,1348,1228MANJUSHREE,MANJUSHREE TECHNOPACK LTD,07/21/2014,333.9,350,333,337.15,5251,3091MANUGRAPH,MANUGRAPH INDIA LIMITED,07/21/2014,35,35.5,33.2,33.8,12936,7442MARALOVER,MARAL OVERSEAS LTD,07/21/2014,26.95,27.95,25.15,26.55,6447,4831MARG,MARG LTD,07/21/2014,17.55,18,17,17.05,19441,15731MARICO,MARICO LIMITED,07/21/2014,237.5,241.7,237.3,239.9,123550,97225MARKSANS,MARKSANS PHARMA LIMITED,07/21/2014,33.5,34.95,33.3,34.5,4750876,2512472MARUTI,MARUTI UDYOG LTD.,07/21/2014,2524.6,2573,2524.6,2541.35,238243,71451MASTEK,MASTEK LTD,07/21/2014,218,220.95,213.5,215.6,577085,178376MAWANASUG,MAWANA SUGARS LIMITED,07/21/2014,13.25,13.4,13.25,13.4,1395,1395MAX,MAX INDIA LTD,07/21/2014,319.5,326,318,320.8,585591,370749MAXWELL,MAXWELL APPAREL IND. LTD.,07/21/2014,21,22.2,21,21.6,108272,59428MAYURUNIQ,MAYUR UNIQUOTERS LTD,07/21/2014,454.75,463.2,436.55,460.75,59688,36660MBECL,MCNALLY BHARAT ENGINEERING COMPANY LIMITED,07/21/2014,93.95,94.55,90.6,92.35,30170,22981MBLINFRA,MBL INFRASTRUCTURES LTD,07/21/2014,287,294.9,280.1,292,23893,15842MCDHOLDING,MCDOWELL HOLDINGS LIMITED,07/21/2014,45.35,46.85,45.2,45.9,16378,10717MCDOWELL-N,MCDOWELL & COMPANY LIMITE,07/21/2014,2384.6,2419.9,2384.6,2400.8,463919,321148MCLEODRUSS,MCLEOD RUSSEL INDIA LIMITED,07/21/2014,281.5,287,281.5,285.75,314615,215572MCX,MULTI COMMODITY EXCHANGE,07/21/2014,750,897,745.1,848.4,9885185,1463688MEGASOFT,MEGASOFT LIMITED,07/21/2014,8.4,9.2,8.4,9.1,9760,9159MEGH,MEGHMANI ORGANICS LIMITED,07/21/2014,11.3,11.85,11.15,11.85,65868,46659MELSTAR,MELSTAR INFORMATION TECHNOLOGIES LTD.,07/21/2014,3.45,3.45,3.45,3.45,200,200MERCATOR,MERCATOR LTD,07/21/2014,35.2,36.9,34.55,35.9,1207501,361566MERCK,MERCK LTD,07/21/2014,722,741,715.6,719.85,5211,3766METKORE,METKORE ALLOYS & INDUSTRIES LTD,07/21/2014,9,9.4,9,9.35,3345,2645MGOLD,MOTILAL OSWAL MOSt SHARES GOLD ETF,07/21/2014,2700,2719.95,2679.1,2694.2,48,39MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA LTD,07/21/2014,317,319.5,310.4,312.1,25827,17187MIC,MIC ELECTRONICS LIMITED,07/21/2014,5.95,6.15,5.65,6.15,57253,57253MICROSEC,MICROSEC FINANCIAL SERVICES LTD,07/21/2014,52.65,57.8,52.65,55.65,81443,56167MINDACORP,MINDA CORPORATION LTD,07/21/2014,343.9,343.9,343.9,343.9,2,2MINDAIND,MINDA INDUSTRIES LIMITED,07/21/2014,338,344,328,338.55,1451,1178MINDTREE,MINDTREE CONSULTING LIMITED,07/21/2014,889.65,909.5,888,900.7,213083,122411MIRCELECTR,MIRC ELECTRONICS LTD,07/21/2014,6.8,7.1,6.65,6.7,45715,33058MIRZAINT,MIRZA INTERNATIONAL LIMITED,07/21/2014,34.95,36.2,34.55,35.25,901325,329858MMFL,MM FORGINGS LTD.,07/21/2014,242,242,227.8,229.1,15534,11582MMTC,MMTC LTD,07/21/2014,86.15,87.8,85.4,85.75,688032,262010MMWL,MEDIA MATRIX WORLDWIDE LTD,07/21/2014,5,5,4.7,4.95,18807,18807MOHITIND,MOHIT INDUSTRIES LTD,07/21/2014,29,30,27.7,28.2,8943,7231MOIL,MOIL LTD,07/21/2014,305.5,314,305.5,310,54696,27867MONNETISPA,MONNET ISPAT LTD,07/21/2014,138.7,143.7,138.3,140.9,325844,138691MONSANTO,MONSANTO INDIA LIMITED,07/21/2014,2018,2218.7,2000,2150.55,73085,19857MORARJEE,MORARJEE TEXTILES LTD,07/21/2014,39.75,41,39.75,40.85,6868,4808MOREPENLAB,MOREPEN LABORATORIES LTD,07/21/2014,4.75,5,4.75,4.85,247973,116276MOSERBAER,MOSER-BAER (I) LTD,07/21/2014,9.35,10.1,9.3,10.1,1250999,655796MOTHERSUMI,MOTHERSON SUMI SYSTEMS LT,07/21/2014,377.9,380.45,368,368.75,1171312,994307MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES LIMITED,07/21/2014,246,258,233.7,244.15,47723,47723MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,07/21/2014,34.65,37.7,34.65,35.15,1102,1102MPHASIS,MPHASIS BFL LTD.,07/21/2014,460.1,463.65,444,446.1,92249,44781MPSLTD,MACMILLAN PUBLISHING SOLUTIONS LIMITED,07/21/2014,369.9,369.9,359.5,362.9,14955,12203MRF,MRF LTD,07/21/2014,23335.1,23549,23130.05,23211.85,3476,1218MRO-TEK,MRO-TEK LIMITED,07/21/2014,8.75,9.45,8.75,9.45,2880,2880MRPL,MRPL,07/21/2014,69.85,70.5,69.15,69.4,240028,102940MSPL,MSP STEEL & POWER LTD.,07/21/2014,28,28.95,27.65,28.05,10570,10570MTEDUCARE,MT EDUCARE LTD,07/21/2014,128.15,130,126.55,129.15,145384,90859MTNL,MAHANAGAR TELEPHONE NIGAM,07/21/2014,33.7,36.1,33.65,35.1,6179282,1954482MUDRA,MUDRA LIFESTYLE LIMITED,07/21/2014,11.8,11.8,11.8,11.8,100,100MUKANDENGG,MUKAND ENGINEERS LIMITED,07/21/2014,36.1,36.8,35.45,35.85,7763,6049MUKANDLTD,MUKAND LTD.,07/21/2014,37,37.65,35,35.75,27494,22219MUKTAARTS,MUKTA ARTS LIMITED,07/21/2014,29.1,29.9,29.1,29.6,2151,2128MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,07/21/2014,78.75,78.75,75.2,77.05,21290,16572MUNJALSHOW,MUNJAL SHOWA LTD,07/21/2014,137.85,139.5,132,136.45,22284,16260MURLIIND,MURLI INDUSTRIES LIMITED,07/21/2014,9.15,9.15,8.5,8.7,1191,1191MURUDCERA,MURUDESHWAR CERAMICS LTD,07/21/2014,19.5,20.65,19.5,20.4,4991,4991MUTHOOTFIN,MUTHOOT FINANCE LTD,07/21/2014,187.9,188.7,182.15,182.55,165918,62878MVL,MVL LTD,07/21/2014,2.2,2.2,2.1,2.1,149633,149633MYSOREBANK,STATE BANK OF MYSORE,07/21/2014,574,582.8,571,574.5,31208,18405N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF -GO,07/21/2014,227,233.5,226.55,233.5,16034,15701NAGAROIL,NAGARJUNA OIL REFINERY,07/21/2014,5,5.05,4.9,4.95,118975,94793NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE LIMITED,07/21/2014,15.75,16.8,15.75,16.8,200,200NAGREEKEXP,NAGREEKA EXPORTS LIMITED,07/21/2014,33.7,33.7,31.1,32.75,9859,7341NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES LTD,07/21/2014,79.8,80,78.25,79.85,1933,1432NAHARINDUS,NAHAR INDS ENT LTD,07/21/2014,74.7,76.45,73.45,73.8,13200,11552NAHARPOLY,NAHAR POLY FILMS LTD,07/21/2014,21.75,22.8,21.75,22.8,1223,1223NAHARSPING,NAHAR SPINNING MILLS LIMITED,07/21/2014,141,148.75,141,147.45,13979,13979NAKODA,NAKODA LTD,07/21/2014,6.35,6.4,5.4,5.65,917710,633970NATCOPHARM,NATCO PHARMA LTD.,07/21/2014,1100,1110,1094,1100.2,20598,20598NATHBIOGEN,NATH BIO-GENES (INDIA) LTD,07/21/2014,125,127.15,120,122.55,6199,6199NATHSEED,NATH SEEDS LTD,07/21/2014,10,10.1,9.75,9.9,10100,10100NATIONALUM,NATIONAL ALUMINIUM CO LTD,07/21/2014,56.25,57.5,56.1,57.1,1960473,969825NATNLSTEEL,NATIONAL STEEL & AGRO IND,07/21/2014,22.7,22.7,21.55,21.85,4901,4901NAUKRI,INFO EDGE (I) LTD,07/21/2014,691,704.05,690,701.4,141498,109297NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL LIMITED,07/21/2014,581,614,578,585.25,2256,2256NAVNETEDUL,NAVNEET EDUCATION LTD,07/21/2014,81.7,83.3,79.6,82.75,212275,170836NBCC,NATIONAL BUILDINGS LTD,07/21/2014,460,475.8,460,462.45,689179,221821NBVENTURES,NAVA BHARAT VENTURES LIMI,07/21/2014,260.4,262,251.15,252.9,11330,4808NCC,NCC LTD,07/21/2014,73.3,75.15,72.45,72.85,457495,208377NCLIND,NCL INDUSTRIES LIMITED,07/21/2014,32,33.5,32,32.75,30915,23468NCOPPER,NISSAN COPPER LIMITED,07/21/2014,2.95,3,2.85,2.85,29811,29145NDL,NANDAN DENIM LTD,07/21/2014,44.45,46.45,44.45,45.8,95854,26855NDTV,NDTV LTD,07/21/2014,74.6,75.4,73.6,74.2,21905,10443NECLIFE,NECTAR LIFESCIENCES LIMITED,07/21/2014,28.45,29.4,28.05,28.85,212187,118000NEHAINT,NEHA INTERNATIONAL LTD,07/21/2014,13.9,13.9,13.55,13.75,10002,9900NELCAST,NELCAST LIMITED,07/21/2014,31.15,32.65,31.15,32.65,31220,31220NELCO,NELCO LIMITED,07/21/2014,57.35,59.65,57.35,58.05,28892,14401NEOCORP,NEO CORP INTERNATIONAL,07/21/2014,15.9,16.15,15.6,16,11301,11301NEPCMICON,NEPC INDIA LTD,07/21/2014,4.7,4.8,4.45,4.8,35775,35775NESCO,NESCO LTD,07/21/2014,1110,1143.7,1105,1119.7,4835,3016NESTLEIND,NESTLE INDIA LTD,07/21/2014,4972.1,5055,4972.1,5038.55,16101,11868NET4,NET 4 INDIA LTD,07/21/2014,5.25,5.4,5,5,58349,47340NETWORK18,NETWORK 18 FINCAP LIMITED,07/21/2014,51,51.45,50.5,50.8,253999,253999NEULANDLAB,NEULAND LABORATORIES LTD,07/21/2014,365,365,359.1,361.3,6707,4974NEXTMEDIA,NEXT MEDIAWORKS LTD,07/21/2014,6.75,7.05,6.75,7.05,2388,2388NEYVELILIG,NEYVELI LIGNITE CORPORATI,07/21/2014,97,97.5,94.25,95,132418,72177NFL,NATIONAL FERTILIZERS LIMITED,07/21/2014,37.4,38.75,37.4,38.45,446019,140037NGCT,NORTHGATE COM TECH LTD,07/21/2014,1.7,1.9,1.5,1.9,584350,322485NHPC,NHPC LTD,07/21/2014,24.15,24.35,24,24.05,4957358,1369655NIBL,NRB INDUSTRIAL BEARINGS LTD,07/21/2014,18.55,18.55,18.35,18.5,2817,2817NICCO,NICCO CORPORATION LIMITED,07/21/2014,0.9,0.95,0.9,0.9,4714,4714NIFTYBEES,NIFTY BMARK EXCH. TRD FND,07/21/2014,773.05,778.15,773.05,774.68,19057,11896NIITLTD,NIIT LIMITED,07/21/2014,47,49.25,47,47.9,203456,203456NIITTECH,NIIT TECHNOLOGIES LTD,07/21/2014,385.9,388,376.1,377.45,168885,109797NILKAMAL,NILKAMAL LIMITED,07/21/2014,347,363,347,352.55,42897,24256NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,07/21/2014,411.25,414,408.05,410.35,511,447NITCO,NITCO TILES LIMITED,07/21/2014,18.45,18.9,18.25,18.9,13588,8938NITESHEST,NITESH ESTATES LTD,07/21/2014,15.9,16.3,15.9,16,101951,80777NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES LIMITED,07/21/2014,64.25,65.9,63.8,64.1,1050922,240862NITINSPIN,NITIN SPINNERS LIMITED,07/21/2014,21.35,22.9,21.35,22.25,67469,31530NMDC,NMDC LTD,07/21/2014,174.45,177.7,173,175.65,1477469,729731NOCIL,NOCIL,07/21/2014,22.3,23.85,22.3,23.1,640675,331487NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,07/21/2014,32.3,33.5,32.3,33.1,290444,175665NOL,NATIONAL OXYGEN LTD,07/21/2014,42.75,42.75,42.75,42.75,708,708NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,07/21/2014,6.5,6.5,6.3,6.3,2501,2501NOVOPANIND,NOVOPAN INDUSTRIES LTD.,07/21/2014,39,39,39,39,250,250NRBBEARING,NRB BEARING LIMITED,07/21/2014,91,100.5,90.7,93.35,1768030,1272097NRC,NRC LTD,07/21/2014,4.5,4.5,4.2,4.2,258,258NSIL,NALWA SONS INVESTMENTS LIMITED,07/21/2014,813.95,813.95,780,780,21,11NTPC,NTPC LTD,07/21/2014,150.2,151.05,147.7,148,4321978,2661337NUCLEUS,NUCLEUS SOFTWARE EXPORTS,07/21/2014,217,225,212,213.1,66333,24933NUTEK,NU TEK INDIA LTD,07/21/2014,0.9,0.9,0.9,0.9,72600,72600OBEROIRLTY,OBEROI REALTY LTD,07/21/2014,232.5,248.9,230.55,245.45,493636,303606OCL,OCL INDIA LTD,07/21/2014,306.95,307,297.65,300.2,5084,3473OFSS,ORACLE FINANCIAL SERVICES SOFTWARE LTD,07/21/2014,3184.55,3239,3184.55,3215.65,19016,11707OIL,OIL INDIA LTD,07/21/2014,575.05,579.5,572,576.65,220270,187657OILCOUNTUB,OIL COUNTRY TUBULAR LTD,07/21/2014,64.5,64.5,61.5,62.15,462881,185251OISL,OCL IRON AND STEEL LTD,07/21/2014,25.5,26.75,25.5,26.65,7585,7585OMAXAUTO,OMAX AUTOS LTD,07/21/2014,45.95,46,43.5,44,2901,2901OMAXE,OMAXE LIMITED,07/21/2014,137.8,138.6,136.9,136.95,387642,111281OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,07/21/2014,137,139,136,137.25,103499,5579OMMETALS,OM METALS INFRAPRO LTD,07/21/2014,30.65,31.4,29.65,30.55,84855,53190OMNITECH,OMNITECH INFOSOLUTIONS LIMITED,07/21/2014,13.45,13.45,12.5,12.6,1923,1923ONELIFECAP,ONELIFE CAP ADVISORS LTD,07/21/2014,168.05,171.5,165.05,165.8,16462,10282ONGC,OIL AND NATURAL GAS CORP.,07/21/2014,409,413,405.6,406.7,1955825,956036ONMOBILE,ONMOBILE GLOBAL LTD,07/21/2014,35.9,36.8,35.65,35.8,504384,244391ONWARDTEC,ONWARD TECHNOLOGIES LTD,07/21/2014,59.9,60,59.9,60,210,210OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,07/21/2014,35.1,36.2,34.3,34.6,1679653,437953ORBITCORP,ORBIT CORPORATION LIMITED,07/21/2014,21.5,21.85,21.15,21.25,452306,217186ORBTEXP,ORBIT EXPORTS LTD,07/21/2014,183,192,182.65,189.1,9782,3565ORCHIDCHEM,ORCHID CHEMICALS LTD,07/21/2014,81.3,83.2,80.2,80.45,1132743,345248ORIENTABRA,ORIENT ABRASIVE LTD,07/21/2014,20.05,21.2,20.05,21,61380,56880ORIENTALTL,ORIENTAL TRIMEX LIMITED,07/21/2014,3.35,3.35,3.1,3.35,6150,6150ORIENTBANK,ORIENTAL BANK OF COMMERCE,07/21/2014,291.85,294,283.25,284.5,1012926,227875ORIENTBELL,ORIENT BELL LTD,07/21/2014,77.95,80.95,76.05,80.15,4362,4362ORIENTCEM,ORIENT CEMENT LTD,07/21/2014,102,105,100.95,103.3,152287,108625ORIENTHOT,ORIENTAL HOTELS LTD,07/21/2014,23,23.8,23,23.4,7343,6050ORIENTLTD,ORIENT PRESS LIMITED,07/21/2014,74,74,72.05,72.05,200,200ORIENTPPR,ORIENT PAPER & INDUSTRIES LTD,07/21/2014,30.15,31.45,30.15,30.75,196733,142979ORIENTREF,ORIENT REFRACTORIES LTD,07/21/2014,93.7,93.7,87.1,88.5,18228,12470ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY LTD,07/21/2014,4599,4599,4310,4351.55,2113,2113OSWALMIN,OSWAL MINERNALS LTD,07/21/2014,14.85,14.85,14.85,14.85,103,103OUDHSUG,OUDH SUGAR MILLS LTD,07/21/2014,26.2,28,25.8,25.8,3768,3016PAEL,PAE LIMITED,07/21/2014,8.7,8.7,8.4,8.4,860,860PAGEIND,PAGE INDUSTRIES LIMITED,07/21/2014,7815,8199,7815,8067.3,8566,4884PALRED,PALRED TECHNOLOGIES LTD,07/21/2014,16.65,16.65,15.75,16,8194,7506PANACEABIO,PANACEA BIOTEC LTD,07/21/2014,170,175,170,170.45,9972,5690PANAMAPET,PANAMA PETROCHEM LTD,07/21/2014,239.4,250,238.25,244.95,5794,3409PANASONIC,PANASONIC HOME APPLIANCES (I) CO LTD,07/21/2014,108,108,99.5,104.9,485,485PANCARBON,PANASONIC CARBON INDIA COMPANY LIMITED,07/21/2014,173.05,183.95,173.05,178,2881,2740PANCHSHEEL,PANCHSHEEL ORGANICS LTD,07/21/2014,21.3,22,21.15,21.7,230,200PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,07/21/2014,10.5,11.2,10.5,10.9,2955,2587PAPERPROD,THE PAPER PRODUCTS LTD,07/21/2014,163.6,171.85,162.5,170.7,283505,121122PARABDRUGS,PARABOLIC DRUGS LTD,07/21/2014,7.05,7.55,7.05,7.2,95791,63881PARACABLES,PARAMOUNT COMMUNICATIONS LTD,07/21/2014,3,3,2.95,2.95,3543,3543PARAPRINT,PARAMOUNT PRINTPACK LTD,07/21/2014,1.45,1.45,1.45,1.45,8836,8836PARASPETRO,PARAS PETROFILS LTD,07/21/2014,0.5,0.55,0.5,0.55,39375,39375PARRYSUGAR,PARRYS SUGAR INDUSTRIES LTD,07/21/2014,22.7,23.7,21.75,23.7,227,227PARSVNATH,PARSVNATH DEVELOPER LTD,07/21/2014,30.5,31,30.35,30.45,123015,64742PATELENG,PATEL ENGINEERING LIMITED,07/21/2014,116,117.5,112,113.1,69914,69914PATINTLOG,PATEL INTEGRATED LOGISTICS LIMITED,07/21/2014,33.4,33.6,31.05,31.8,63571,43714PATSPINLTD,PATSPIN INDIA LTD,07/21/2014,9.75,9.75,9.1,9.1,1696,1694PBAINFRA,PBA INFRASTRUCTURE LIMITED,07/21/2014,26.5,26.5,24.65,25.4,8248,8248PCJEWELLER,PC JEWELLER LTD,07/21/2014,119.45,123.8,119.45,121.55,348383,189085PDPL,PARENTERAL DRUGS (INDIA) LTD,07/21/2014,33.3,34.9,31.4,32.25,68223,52255PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS LTD,07/21/2014,16.3,16.5,15.15,15.35,6052,3537PEARLPOLY,PEARL POLYMERS LTD,07/21/2014,12.75,12.75,12.7,12.75,2003,2003PEL,PIRAMAL ENTERPRISES LTD,07/21/2014,635.55,646.7,629.3,632.9,49924,35160PENIND,PENNAR INDUSTRIES LTD,07/21/2014,40,40.7,39.6,39.8,272082,216470PENINLAND,PENINSULA LAND LIMITED,07/21/2014,40.5,41.3,39.25,39.6,317690,155717PERIATEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY LTD,07/21/2014,126,126,119.7,121.5,562,562PERSISTENT,PERSISTENT SYSTEMS LTD,07/21/2014,1340,1351,1261,1276.15,64039,45140PETRONENGG,PETRON ENGINEERING CONSTRUCTION LTD.,07/21/2014,163,167.9,159.25,161.6,5669,3571PETRONET,PETRONET LNG LIMITED,07/21/2014,188,189.1,183.7,185,1148167,441358PFC,POWER FINANCE CORPORATION LIMITED,07/21/2014,272,278,267.6,269.75,4657445,1512167PFIZER,PFIZER LTD,07/21/2014,1405,1431.25,1402,1409.75,7789,4415PFOCUS,PRIME FOCUS LIMITED,07/21/2014,50.4,50.5,49.85,49.9,434451,268675PFRL,PANTALOONS FASHION & RETAIL LTD,07/21/2014,130.5,132.8,125.15,127.75,52768,42797PFS,PTC INDIA FINANCIAL SERVICES LTD,07/21/2014,33.45,34.65,33.45,34,4616212,2157107PGEL,PG ELECTROPLAST LTD,07/21/2014,145,147.8,145,145.05,639,413PGHH,P&G HYGIENE & HEALTH CARE,07/21/2014,4741.4,4741.4,4585.05,4608.95,630,364PGIL,PEARL GLOBAL INDUSTRIES LTD,07/21/2014,228.1,228.1,221.05,222,2201,1334PHILIPCARB,PHILIPS CARBON BLACK LTD.,07/21/2014,90.8,91.85,89.6,90.2,71465,37716PHOENIXLL,PHOENIX LAMPS LTD,07/21/2014,160,161,154.1,155.5,40373,30488PHOENIXLTD,THE PHOENIX MILLS LIMITED,07/21/2014,364,378.4,364,376.95,91810,75944PIDILITIND,PIDILITE INDUSTRIES LTD,07/21/2014,350.45,353.6,347.1,349.95,214949,196431PIIND,PI INDUSTRIES LTD,07/21/2014,350.15,357.95,347.6,351.05,32411,10795PILANIINV,PILANI INVESTMENT AND INDUSTRIES CORPORATION LTD,07/21/2014,1470,1489.85,1426,1443.8,149,149PILIND,PEACOCK INDUSTRIES LTD,07/21/2014,8.25,8.35,8.2,8.3,2805,2805PIONDIST,PIONEER DISTILLERIES LTD,07/21/2014,63.8,63.8,63.8,63.8,1,1PIONEEREMB,PIONEER EMBROIDERIES LIMITED,07/21/2014,14.05,14.15,13.25,13.85,6800,4000PIPAVAVDOC,PIPAVAV DEF & OFFSHR ENG LTD,07/21/2014,60.15,60.4,58.3,58.75,526065,339348PIRPHYTO,PIRAMAL PHYTOCARE LTD,07/21/2014,33.1,34.8,32.45,34.1,41842,34807PITTILAM,PITTI LAMINATIONS LIMITED,07/21/2014,61,63.05,60.5,61.55,7915,7915PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,07/21/2014,204.9,229.9,200.55,210.85,47331,31248PLETHICO,PLETHICO PHARMACE LIMITED,07/21/2014,51.2,51.2,49,49.95,10866,10866PNB,PUNJAB NATIONAL BANK,07/21/2014,932,945.75,923.25,928.4,574052,92263PNBGILTS,PNB GILTS LIMITED,07/21/2014,20.95,22.4,20.9,21.8,407332,254881PNC,PRITISH NANDY COMMUNICATI,07/21/2014,16.15,16.15,16,16.15,571,571POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,07/21/2014,14.8,14.8,14.8,14.8,7542,7542POLARIS,POLARIS SOFTWARE LAB LTD,07/21/2014,228.55,238,228.55,232.65,854723,266871POLYMED,POLY MEDICURE LTD,07/21/2014,460,467.05,460,461.6,6370,995POLYPLEX,POLYPLEX CORPORATION LTD,07/21/2014,198.1,207.9,198.1,205.05,22055,17451PONDYOXIDE,PONDY OXIDES & CHEMICALS LTD,07/21/2014,32,34.65,30.65,34.65,64599,29065POWERGRID,POWER GRID CORPORATION OF INDIA LIMITED,07/21/2014,137.1,138,136.4,136.9,2619356,1616624PPAP,PRECISION PIPES AND PROFILES COMPANY LIMITED,07/21/2014,72,73.7,71,72.95,6240,4360PRADIP,PRADIP OVERSEAS LTD,07/21/2014,4.05,4.15,3.75,4,108051,96727PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,07/21/2014,9.15,9.15,8.8,9.05,18692,12728PRAJIND,PRAJ INDUSTRIES LTD,07/21/2014,65.6,69.8,65.6,67.55,1193089,533083PRAKASH,PRAKASH INDUSTRIES LTD,07/21/2014,111.15,123.2,111.15,117,2159359,793661PRAKASHCON,PRAKASH CONSTROWELL LTD,07/21/2014,3.05,3.05,3.05,3.05,16773,16773PRAKASHSTL,PRAKASH STEELAGE LTD,07/21/2014,123.8,124.25,121.3,122.05,11113,642PRATIBHA,PRATIBHA INDUSTRIES LIMITED,07/21/2014,62.4,62.8,59.2,60.05,425179,234136PRECOT,PRECOT MILLS LTD,07/21/2014,82.1,83.95,78.1,79.9,2602,2533PRECWIRE,PRECISION WIRES INDIA LTD,07/21/2014,109,113.95,108,109.45,10185,7703PREMIER,PREMIER LIMITED,07/21/2014,75.9,77.25,73,75.7,41932,16782PRESSMN,PRESSMAN ADVERTISING LTD,07/21/2014,20.45,22.9,20.45,22.05,12241,9513PRESTIGE,PRESTIGE ESTATE LTD,07/21/2014,237,246,232.6,236.1,305792,237546PRICOL,PRICOL LIMITED,07/21/2014,43.7,45.25,43.7,44.2,240115,155573PRIMESECU,PRIME SECURITIES LIMITED,07/21/2014,6.9,7.2,6.9,7.15,1364,1364PRISMCEM,PRISM CEMENTS LTD,07/21/2014,69.45,74.1,69.45,73.25,65419,65419PRITHVI,PRITHVI INFO. SOLN. LTD.,07/21/2014,6,6.25,5.8,6,25506,25506PRITHVISOF,PRITHVI SOFTECH LTD,07/21/2014,20.85,20.85,20.85,20.85,2,2PROVOGE,PROVOGUE (INDIA) LIMITED,07/21/2014,11.7,11.7,10.95,11.25,55969,55969PROZONECSC,PROZONE CAPITAL SHOPPING CENTRES LTD,07/21/2014,18.15,19.25,18.15,18.75,11802,8406PSB,PUNJAB & SIND BANK,07/21/2014,67.5,69.9,67.05,69.3,824413,348112PSL,PSL LIMITED,07/21/2014,22.8,23.6,22.1,22.45,142496,96149PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED SCHEME,07/21/2014,396,399,384.56,386.67,2230,1614PTC,PTC INDIA LIMITED,07/21/2014,85.5,87.4,85.2,85.45,1389586,437948PTL,PTL ENTERPRISES LIMITED,07/21/2014,46.3,48.6,46.05,48.4,12437,12437PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION LIMITED,07/21/2014,94.5,94.5,90.95,93.55,4474,2366PUNJLLOYD,PUNJ LLOYD LTD,07/21/2014,48.4,49.9,47.05,48.15,536207,536207PURVA,PURAVANKARA PROJECTS LIMITED,07/21/2014,114.9,117.95,114.9,116.4,133817,77651PVP,PVP VENTURES LTD,07/21/2014,8.2,8.75,8.2,8.3,265840,139240PVR,PVR LIMITED,07/21/2014,670,670,652.1,658.85,68608,48972QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND (ETF),07/21/2014,1298.1,1317,1297,1303.95,355,215QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND (ETF),07/21/2014,803.7,804.8,799.8,800.7,160,142QUINTEGRA,QUINTEGRA SOLUTIONS LTD.,07/21/2014,2.4,2.4,2.4,2.4,7342,7342RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,07/21/2014,1.5,1.5,1.45,1.45,792,792RADICO,RADICO KHAITAN LTD,07/21/2014,101.6,103.6,101.25,101.55,281981,173335RAIN,RAIN INDUSTRIES LTD,07/21/2014,40,43.5,39.05,41.95,710643,454569RAINBOWPAP,RAINBOW PAPERS LIMITED,07/21/2014,84,85.9,83.2,84,69601,17140RAIREKMOH,RAISAHEB RECKHCHAND MOHOTA SPINNING & WEAVING MILLS LTD,07/21/2014,40.05,42.45,40.05,40.9,5064,3460RAJESHEXPO,RAJESH EXPORTS LTD.,07/21/2014,166.25,174,166.25,168.95,151657,44861RAJOIL,RAJ OIL MILLS LTD,07/21/2014,2,2.05,1.95,2.05,36976,36976RAJPALAYAM,RAJAPALAYAM MILLS LTD,07/21/2014,329.95,341,325,337,841,761RAJRAYON,RAJ RAYON LIMITED,07/21/2014,0.5,0.5,0.5,0.5,46887,46887RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,07/21/2014,32.55,33.95,32.3,33.8,6381,5081RAJTV,RAJ TELEVISION NETWORK LIMITED,07/21/2014,126,127.85,123.85,124.9,257383,164598RAJVIR,RAJVIR INDUSTRIES LIMITED,07/21/2014,61,61,58.05,60,350,250RALLIS,RALLIS INDIA LTD,07/21/2014,218.1,220.9,212.65,213.8,263730,135238RAMANEWS,RAMA NEWSPRI & PAPER LTD,07/21/2014,7.5,7.8,7.5,7.6,4265,3475RAMCOCEM,THE RAMCO CEMENTS LTD,07/21/2014,278.1,282.85,275,278.8,746711,719713RAMCOIND,RAMCO INDUSTRIES LTD,07/21/2014,68,69.9,67.5,68.4,160076,108594RAMCOSYS,RAMCO SYSTEMS LTD,07/21/2014,241.05,248.85,239.9,247.5,8519,5949RAMKY,RAMKY INFRASTRUCTURE LIMITED,07/21/2014,70.8,74.8,70.8,72.1,17353,10678RAMSARUP,RAMSARUP INDUSTRIES LIMITED,07/21/2014,4.25,4.45,4.25,4.25,4131,4131RANASUG,RANA SUGARS LTD,07/21/2014,4.3,4.5,4.2,4.25,106668,106668RANBAXY,RANBAXY LABS LTD,07/21/2014,559.05,564.3,555.3,562.5,974818,378954RANEENGINE,RANE ENGINE VALVE LTD,07/21/2014,351,369,351,369,350,350RANEHOLDIN,RANE HOLDINGS LIMITED,07/21/2014,390,404,390,404,140,140RASOYPR,RASOYA PROTEINS LTD,07/21/2014,17.45,17.5,17.2,17.25,2859323,1114833RATNAMANI,RATNAMANI METALS & TUBES LIMITED,07/21/2014,449.3,457.75,434.7,442.55,12887,9641RAYMOND,RAYMOND LTD,07/21/2014,464.85,469.9,447.1,450.1,433153,146669RBL,RANE BRAKE LINING LTD,07/21/2014,270.5,279,265.05,271.45,13254,13254RCF,RASHTRIYA CHEMICALS & FER,07/21/2014,55.1,57.25,54.85,56.6,1742252,669035RCOM,RELIANCE COMMUNICATION VENTURES LTD,07/21/2014,130.05,132.4,128.3,130.35,5183888,952376RECLTD,RURAL ELECTRIFICATION CORPORATION LTD,07/21/2014,313.6,320.25,312.4,313.8,1992960,631874REDINGTON,REDINGTON (INDIA) LIMITED,07/21/2014,98.6,100,98.6,99,110320,77464REFEX,REFEX REFRIGERANTS LTD,07/21/2014,7.8,8.15,7.45,7.8,14472,9553REGENCERAM,REGENCY CERAMICS LTD.,07/21/2014,4.7,4.7,4.7,4.7,2000,2000REIAGROLTD,REI AGRO LIMITED,07/21/2014,4.2,4.2,3.95,3.95,2527445,2527445REISIXTEN,REI SIX TEN RETAIL LTD,07/21/2014,0.5,0.5,0.4,0.4,2028147,2028147RELAXO,RELAXO FOOT LTD,07/21/2014,391,408.15,391,397.6,17242,6736RELBANK,RELIANCE MUTUAL FUND -BANKING EXCHANGE TRADED FUND (ETF),07/21/2014,1851.1,1851.1,1655,1655,33,22RELCAPITAL,RELIANCE CAPITAL LTD,07/21/2014,592.5,611.45,592.5,600.9,3581176,351142RELCNX100,R* SHARES CNX 100 FUND - RELIANCE MUTUAL FUND,07/21/2014,74.2,74.2,72.05,74.15,4038,26RELCONS,R*SHARES CONSUMPTION FUND - RELIANCE MF,07/21/2014,26.81,30.86,26.81,30.86,197,187RELDIVOPP,RELIANCE MF - R*SHARES DIVIDEND OPPORTUNITIES FUND - RSDOETF,07/21/2014,20.5,20.5,18.61,19.2,794,794RELGOLD,RELIANCE MUTUAL FUND - GOLD EXCHANGE TRADED FUND,07/21/2014,2500,2545,2500,2538.4,1500,1112RELGRNIFTY,RELIGARE MF - NIFTY ETF,07/21/2014,730,900,713.2,714.29,122,46RELIANCE,RELIANCE INDUSTRIES LTD,07/21/2014,1000,1008,995.05,997.65,3883004,1944645RELIGARE,RELIGARE ENTERPRISES LIMITED,07/21/2014,317,327,317,322.75,51713,1143RELIGAREGO,RELIGARE GOLD EXCHANGE TRADED FUND,07/21/2014,2671.55,2700,2671.55,2675,11,7RELINFRA,RELIANCE INFRASTRUCTURE LTD,07/21/2014,773,782.9,761.7,766.5,1875605,293774RELNIFTY,RELIANCE MUTUAL FUND - R* SHARES NIFTY ETF - DIVIDEND PAYOUT,07/21/2014,78.04,78.04,77.56,77.56,5,3RENUKA,SHREE RENUKA SUGARS LTD,07/21/2014,24.45,24.85,24,24.15,2884713,1019132REPCOHOME,REPCO HOME FINANCE LTD,07/21/2014,467.6,484,464,467.7,315019,255174REPRO,REPRO INDIA LIMITED,07/21/2014,234.9,234.9,228.05,231.05,6367,4349RESPONIND,RESPONSIVE INDUSTRIES LTD,07/21/2014,71,72.25,69.65,71,5095,5095REVATHI,REVATHI EQUIPMENT LIMITED,07/21/2014,325.05,337,323.95,336.95,434,319RICOAUTO,RICO AUTO INDUSTRIES LTD,07/21/2014,20.6,21.15,20.55,21.15,329655,199520RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE LIMITED,07/21/2014,573.3,587,573.3,576.4,209879,34488RJL,RENAISSANCE JEWELLERY LIMITED,07/21/2014,62.75,62.75,61.05,61.55,7650,6753RKDL,RAVI KUMAR DISTILLERIES LTD,07/21/2014,6.85,7.3,6.85,7.05,4765,3260RKFORGE,RAMKRISHNA FORGINGS LTD,07/21/2014,202.05,209.7,201,208.1,11,11RMCL,RADH