,,,,,,,,NIFTY,S&P CNX Nifty,11/01/2012,5609.85,5649.75,5601.95,5645.05,575526745,0CNX IT,CNX IT,11/01/2012,6085.1,6109.5,6076.05,6101.85,0,0CNX Nifty Junior,CNX Nifty Junior,11/01/2012,10899.45,11010.5,10899.45,10997.3,0,0S&P CNX Defty,S&P CNX Defty,11/01/2012,3608.15,3642.3,3605.3,3637.55,0,0BANK Nifty,BANK Nifty,11/01/2012,11266.5,11349.4,11230.2,11315.05,0,0CNX Midcap,CNX Midcap,11/01/2012,7763.8,7837.05,7757.95,7832.35,0,0S&P CNX 500,S&P CNX 500,11/01/2012,4443.4,4476.75,4440.75,4473.85,0,0CNX 100,CNX 100,11/01/2012,5495,5536.35,5491.3,5531.6,0,0Nifty Midcap 50,Nifty Midcap 50,11/01/2012,2174.65,2209.25,2173.85,2207.1,0,0CNX Realty,CNX Realty,11/01/2012,233.85,238.55,232.95,238,0,0CNX Infra,CNX Infra,11/01/2012,2491.15,2520.35,2487.8,2514.25,0,0CNX Energy,CNX Energy,11/01/2012,7733.2,7791.2,7699.45,7785,0,0CNX FMCG,CNX FMCG,11/01/2012,14460.2,14484.75,14330.25,14414.15,0,0CNX MNC,CNX MNC,11/01/2012,5708.55,5730,5683.2,5720.3,0,0CNX Pharma,CNX Pharma,11/01/2012,5677.1,5722.5,5672.25,5713.3,0,0CNX PSE,CNX PSE,11/01/2012,2844.8,2861.8,2843.25,2852.75,0,0CNX PSU Bank,CNX PSU Bank,11/01/2012,3138.95,3179.9,3132,3170.75,0,0CNX Service,CNX Service,11/01/2012,6632.35,6681.75,6625.3,6674,0,0INDIAVIX,INDIA VOLATILITY INDEX,11/01/2012,14.4,14.67,14.01,14.08,0,0CNX AUTO,CNX AUTO,11/01/2012,4342.65,4436.05,4340.55,4427.65,0,0CNX Metal,CNX Metal,11/01/2012,2664.65,2697.3,2657.25,2690,0,0CNX Media,CNX Media,11/01/2012,1543.8,1543.8,1533.7,1539.3,0,0CNX Smallcap,CNX Smallcap,11/01/2012,3412.55,3434.15,3408.1,3430.3,0,0CNX 200,CNX 200,11/01/2012,2833.85,2856.25,2832.1,2853.75,0,0CNX Dividend Oppt,CNX Dividend Oppt,11/01/2012,1607.35,1617.35,1604.75,1616.15,0,0CNX Commodities,CNX Commodities,11/01/2012,2422.55,2441.45,2415.85,2438.85,0,0CNX Consumption,CNX Consumption,11/01/2012,2119.15,2144.8,2117.45,2143.35,0,0CNX Finance,CNX Finance,11/01/2012,4657,4693.4,4648,4683.6,0,0NSE ADVANCES,NSE ADVANCES,11/01/2012,992,992,992,992,0,0NSE DECLINES,NSE DECLINES,11/01/2012,523,523,523,523,0,0New52High,New52High,11/01/2012,45,45,45,45,0,0New52Low,New52Low,11/01/2012,15,15,15,15,0,0NiftyPCR,Nifty PCR (OI),11/01/2012,1.07,1.07,1.07,1.07,0,0SENSEX,BSE SENSEX,11/01/2012,18487.9,18589.13,18445.18,18561.7,0,0BSE MIDCAP,BSE MIDCAP,11/01/2012,6569.64,6626.09,6567.13,6621.8,0,0BSE SMLCAP,BSE SMLCAP,11/01/2012,6993.11,7044.04,6993.05,7041.47,0,0BSE BSE-100,BSE BSE-100,11/01/2012,5619.91,5659.61,5611.18,5651.13,0,0BSE BSE-200,BSE BSE-200,11/01/2012,2276.46,2291.73,2272.93,2288.82,0,0BSE BSE-500,BSE BSE-500,11/01/2012,7120.24,7166.7,7109.99,7158.58,0,0BSE SHARIAH 50,BSE SHARIAH 50,11/01/2012,1207.39,1219.41,1207.11,1218.26,0,0BSE BSE-GREENEX,BSE BSE-GREENEX,11/01/2012,1520.27,1533.91,1518.3,1530.1,0,0BSE CD,BSE CD,11/01/2012,6969.68,7349.43,6969.68,7323.84,0,0BSE AUTO,BSE AUTO,11/01/2012,10341.53,10552.84,10341.53,10533.63,0,0BSE REALTY,BSE REALTY,11/01/2012,1775.98,1805.79,1765.23,1803.39,0,0BSE POWER,BSE POWER,11/01/2012,1962.12,1974.33,1959.1,1972.1,0,0BSE HC,BSE HC,11/01/2012,7630.07,7699.47,7630.07,7687.55,0,0BSE METAL,BSE METAL,11/01/2012,10149.02,10262.77,10117.82,10231.82,0,0BSE TECk,BSE TECk,11/01/2012,3317.35,3346.98,3316.39,3340.05,0,0BSE CG,BSE CG,11/01/2012,10898.92,10966.24,10851.92,10924.55,0,0BSE BANKEX,BSE BANKEX,11/01/2012,12969.41,13034.99,12899.87,12994.34,0,0BSE PSU,BSE PSU,11/01/2012,7106.65,7137.13,7091.68,7123.66,0,0BSE IT,BSE IT,11/01/2012,5718.35,5743.72,5710.49,5732.69,0,0BSE OIL&GAS,BSE OIL&GAS,11/01/2012,8274.74,8339.74,8244.39,8331.24,0,0BSE FMCG,BSE FMCG,11/01/2012,5685.84,5685.84,5606.9,5638.43,0,020MICRONS,20 MICRONS LTD,11/01/2012,115,128.6,115,125.6,920560,3521903IINFOTECH,3I INFOTECH LIMITED,11/01/2012,7.75,7.9,7.65,7.9,1075884,10758843MINDIA,3M INDIA LIMITED,11/01/2012,3806.55,3840,3805.25,3820,26,20A2ZMES,A2Z MAINTENANCE & ENGINEERING SERVICES LTD,11/01/2012,58.6,60.7,58.5,59.95,295497,71454AANJANEYA,AANJANEYA LIFECARE LTD,11/01/2012,632,641.95,630,637.3,40760,16807AARTIDRUGS,AARTI DRUGS LTD.,11/01/2012,178,201,175,193.05,449984,112692AARTIIND,AARTI INDUSTRIES LTD,11/01/2012,94,95.8,92.1,92.8,168284,43856AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,11/01/2012,54,61,52.3,59.2,36615,17705ABAN,ABAN OFFSHORE LTD,11/01/2012,441.85,452.8,440.55,443.95,283934,39806ABB,ABB LTD.,11/01/2012,738.05,742.2,732.1,736,33579,17215ABBOTINDIA,ABBOTT INDIA LTD,11/01/2012,1447.95,1478,1439,1456.15,1362,845ABCIL,ADITYA BIRLA CHEMICALS (INDIA) LTD,11/01/2012,94,95,89.75,90.05,8685,5811ABGSHIP,ABG SHIPYARD LIMITED,11/01/2012,371.95,378.95,371.95,373.6,137424,112345ABHISHEK,ABHISHEK CORPORATION LTD,11/01/2012,6.9,6.9,6.6,6.85,602,1ABIRLANUVO,ADITYA BIRLA NUVO LIMITED,11/01/2012,915.45,918.8,903.25,908,66895,41461ACC,ASSOCIATED CEMENT CO LTD,11/01/2012,1384.95,1399.85,1371.2,1395.1,206184,90631ACCELYA,ACCELYA KALE SOLUTIONS LTD,11/01/2012,210.6,228,210.6,219.5,6130,6130ACE,ACTION CONSTRUCTION EQUIPMENT LIMITED,11/01/2012,24.35,24.85,24.3,24.5,28771,14282ACROPETAL,ACROPETAL TECHNOLOGIES LTD,11/01/2012,13.5,13.5,12,12.5,420892,292087ADANIENT,ADANI ENTERPRISES LIMITED,11/01/2012,215.9,226.4,215.45,225.6,2295445,682394ADANIPORTS,ADANI PORT & SEZ LTD,11/01/2012,125.5,126.45,124,125,754150,376421ADANIPOWER,ADANI POWER LTD,11/01/2012,48.05,49.8,47.9,49.4,1465949,372098ADFFOODS,ADF FOODS LTD,11/01/2012,56.5,58,56.5,57.5,9255,7752ADHUNIK,ADHUNIK METALIKS LTD.,11/01/2012,30.15,30.75,29.55,30.15,41485,16942ADORWELD,ADOR WELDING LIMITED,11/01/2012,136.05,137.7,131.6,134.9,3556,2134ADSL,ALLIED DIGITAL SERVICES LIMITED,11/01/2012,21.35,22.75,21.25,22.25,92377,33339ADVANTA,ADVANTA INDIA LIMITED,11/01/2012,814.8,835,803.15,818.3,21620,3332AEGISCHEM,AEGIS LOGISTICS LIMITED,11/01/2012,166.25,173.25,163,172.15,59624,23205AFL,ACCEL FRONTLINE LIMITED,11/01/2012,34.05,34.1,33.35,33.5,17956,2782AFTEK,AFTEK LIMITED,11/01/2012,7.5,7.95,7.45,7.7,156239,68099AGCNET,AGC NETWORKS LTD,11/01/2012,390.2,413,381.4,396.8,28393,10391AGRODUTCH,AGRO DUTCH INDUSTRIES LIMITED,11/01/2012,3.6,3.85,3.5,3.65,18279,5469AHLEAST,ASIAN HOTELS (EAST) LTD,11/01/2012,225,225,222.55,222.85,280,270AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,11/01/2012,40,40,38.05,39.45,2010,1412AHLWEST,ASIAN HOTELS (WEST) LTD,11/01/2012,130.95,133.95,130.3,130.5,597,420AHMEDFORGE,AHMEDNAGAR FORGINGS LTD,11/01/2012,126,128.95,123.8,126.6,3020,2477AIAENG,AIA ENGINEERING LIMITED,11/01/2012,385.2,401.85,381.7,383.8,849,513AICHAMP,AI CHAMPDANY INDUSTRIES LIMITED,11/01/2012,19.55,19.55,17.75,17.75,302,302AIL,ALSTOM INDIA LTD,11/01/2012,417.7,429,414.95,421.8,192399,53292AJANTPHARM,AJANTA PHARMA LIMITED,11/01/2012,392.5,396.9,388.35,395.35,17348,8462AJMERA,AJMERA REALTY & INFRA INDIA LTD,11/01/2012,112.15,118,112.15,117.35,3195,3195AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,11/01/2012,14.2,14.65,13.9,14.45,31412,11095AKZOINDIA,AKZO NOBEL INDIA LTD,11/01/2012,951.45,968,951.45,967.75,4182,3863ALBK,ALLAHABAD BANK,11/01/2012,136.5,137.3,133.6,137,1543789,673653ALCHEM,ALCHEMIST LTD,11/01/2012,51.3,53,51.3,52.6,3678,3179ALEMBICLTD,ALEMBIC LIMITED,11/01/2012,15.7,15.7,15.5,15.55,28478,26212ALICON,ALICON CASTALLOY LTD,11/01/2012,71.9,72,69.6,69.85,3550,3197ALKALI,ALKALI METALS LTD,11/01/2012,26.6,26.95,26.2,26.5,2864,1855ALKYLAMINE,ALKYL AMINES CHEMICALS LIMITED,11/01/2012,144,150,144,146.55,1501,1223ALLCARGO,ALLCARGO GLOBAL LOGISTICS LIMITED,11/01/2012,132,133.9,131.5,132.6,835,713ALLSEC,ALLSEC TECHNOLOGIES LTD,11/01/2012,37,38.6,36.3,38.6,25755,19801ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,11/01/2012,9,9,7.65,7.7,5658,5029ALOKTEXT,ALOK INDUSTRIES LTD,11/01/2012,11.5,12.1,11.45,12,11299100,7374316ALPA,ALPA LABORATORIES LIMITED,11/01/2012,10,10.3,9.55,9.75,3083,2580ALPHAGEO,ALPHAGEO (INDIA) LIMITED,11/01/2012,55.5,55.5,55.5,55.5,1210,1210ALPINEHOU,ALPINE HOUSING DEVELOPMENT CORPORATION LTD,11/01/2012,22.5,22.55,20.45,20.45,6321,5342ALPSINDUS,ALPS INDUSTRIES LTD.,11/01/2012,1.9,2,1.85,1.9,39192,28692ALSTOMT&D,ALSTOM T&D INDIA LTD,11/01/2012,204.15,214.95,203.6,206.25,108385,28495AMAR,AMAR REMEDIES LTD.,11/01/2012,38.4,39.35,37.9,38.05,67650,40879AMARAJABAT,AMARA RAJA BATTERIES LTD,11/01/2012,227.25,232.5,226.3,227.85,99309,43897AMARJOTHI,AMARJOTHI SPINNING MILLS LTD,11/01/2012,47.75,47.75,45.3,45.95,946,898AMBIKCO,AMBIKA COTTON MILLS LTD,11/01/2012,197.95,197.95,193.55,194.25,1360,1039AMBUJACEM,AMBUJA CEMENTS LTD,11/01/2012,201.55,204.9,200.15,204.3,2083150,1017862AMDIND,AMD INDUSTRIES LIMITED,11/01/2012,15.4,15.7,15,15.65,6830,5384AMLSTEEL,AML STEEL LTD,11/01/2012,8.25,8.3,8.25,8.3,2051,2050AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,11/01/2012,156.15,161.35,156.1,160.05,115986,25841AMTEKAUTO,AMTEK AUTO LTD.,11/01/2012,71.85,72.55,71.1,72,120870,56827AMTEKINDIA,AMTEK INDIA LIMITED,11/01/2012,95.75,96.35,93.1,95.7,200299,15903AMTL,ADVANCE METERING TECHNOLOGY LTD,11/01/2012,18.8,20.05,18.8,20.05,3051,3051ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,11/01/2012,81.5,82.35,78.75,79.85,1640472,667891ANDHRABANK,ANDHRA BANK,11/01/2012,103.4,105.45,103.25,104.9,538527,110339ANDHRACEMT,ANDHRA CEMENTS LTD,11/01/2012,9.1,9.3,9.1,9.2,2607,2607ANDHRSUGAR,ANDHRA SUGARS LTD,11/01/2012,147.95,150.75,147.85,150.25,14299,13369ANGIND,ANG INDUSTRIES LTD,11/01/2012,13,13.8,12.9,13.8,203,201ANIKINDS,ANIK INDUSTRIES LTD,11/01/2012,31.5,33.6,31.5,33.25,20876,10986ANKURDRUGS,ANKUR DRUGS AND PHARMA LIMITED,11/01/2012,14,14.2,13.6,13.8,8283,8283ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE LIMITED,11/01/2012,29.6,30.45,29.1,30.05,160114,74296ANSALHSG,ANSAL HOUSING AND CONSTRUCTION LIMITED,11/01/2012,49,51,47.6,49.55,2944,2484ANTGRAPHIC,ANTARCTICA LTD,11/01/2012,0.4,0.4,0.3,0.3,50526,42362APARINDS,APAR INDUSTRIES LTD.,11/01/2012,172.55,180.5,172.55,178.25,3978,3140APCOTEXIND,APCOTEX INDUSTRIES LIMITE,11/01/2012,200,208.7,199,204.15,1105,950APLAPOLLO,APL APOLLO TUBES LTD,11/01/2012,160,161.5,157.7,161.35,1708,1608APLLTD,ALEMBIC PHARMA LTD,11/01/2012,67.5,69.7,67.45,68.45,71723,41042APOLLOHOSP,APOLLO HOSPITALS ENTER. L,11/01/2012,779.8,781.5,762.05,764.55,414003,396289APOLLOTYRE,APOLLO TYRES LTD,11/01/2012,86.45,88.9,85.5,88.5,6150857,2124356APPAPER,AP PAPER MILLS LTD,11/01/2012,297,307,295.55,299,51203,15866APTECHT,APTECH LIMITED,11/01/2012,66.9,68.3,66,67.5,300221,86084AQUA,AQUA LOGISTICS LTD,11/01/2012,9.35,9.5,9.3,9.35,120265,89940ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,11/01/2012,8.8,9.1,8.8,8.85,326,326ARCHIES,ARCHIES LTD,11/01/2012,25.75,26.5,25.45,25.95,106092,47253ARIES,ARIES AGRO LIMITED,11/01/2012,66.85,69.5,66.6,67.4,33864,15978ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,11/01/2012,51.65,54.8,51.65,54.8,55,55ARROWTEX,ARROW TEXTILES LTD,11/01/2012,6.75,7,6.5,6.75,9106,6500ARSHIYA,ARSHIYA INTERNATIONAL LTD,11/01/2012,127,131.4,126.7,128.15,60389,29363ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS LIMITED,11/01/2012,45.4,46.6,45.3,46.25,46774,46774ARVIND,ARVIND LTD,11/01/2012,81.65,83.8,80.65,83.4,1217204,260878ARVINDREM,ARVIND REMEDIES LTD,11/01/2012,31.95,31.95,31.4,31.5,53000,34468ASAHIINDIA,ASAHI INDIA GLASS LIMITED,11/01/2012,65.95,65.95,64.8,65.35,7281,4454ASAHISONG,ASAHI SONGWON COLOR LTD,11/01/2012,92,92,88.8,90,12448,11698ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES LIMITED,11/01/2012,43.5,45,43.1,44.2,3222,3101ASHAPURMIN,ASHAPURA MINECHEM LTD,11/01/2012,34,36.85,34,36.85,33907,33907ASHCONIUL,ASHCO NIULAB IND LTD,11/01/2012,1,1.1,1,1.1,154889,154889ASHIANA,ASHIANA HOUSING LTD,11/01/2012,171.1,175.75,171,173.05,2722,1414ASHOKA,ASHOKA BUILDCON LTD,11/01/2012,225,226,215.55,219.05,2251,2065ASHOKLEY,ASHOK LEYLAND LTD,11/01/2012,23.45,23.75,23.3,23.6,1448121,500561ASIANHOTNR,ASIAN HOTELS LTD,11/01/2012,190.65,196,190,196,1970,1068ASIANPAINT,ASIAN PAINTS LIMITED,11/01/2012,3865,3887.95,3841.35,3878.6,28221,11485ASIANTILES,ASIAN GRANITO INDIA LIMITED,11/01/2012,44.85,45.9,42.2,42.25,509,498ASSAMCO,ASSAM COMPANY LIMITED,11/01/2012,5.65,6,5.65,5.8,316207,152228ASTEC,ASTEC LIFESCIENCES LTD,11/01/2012,33.5,35.15,33,35.15,6495,6495ASTRAL,ASTRAL POLY TECHNIK LIMITED,11/01/2012,350,357.3,343.9,352.85,5611,4314ASTRAMICRO,ASTRA MICROWAVE LTD,11/01/2012,39.7,39.95,38.95,39.4,232127,154034ASTRAZEN,ASTRAZENECA PHARMA INDIA LIMITED,11/01/2012,1525,1545,1500,1510.85,7656,3231ATFL,AGRO TECH FOODS LIMITED,11/01/2012,426.95,427,418.9,420.05,3583,2967ATLANTA,ATLANTA LIMITED,11/01/2012,38.4,38.6,38.05,38.45,21701,13913ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,11/01/2012,394,406.7,394,401.15,24293,4346ATUL,ATUL LTD,11/01/2012,395,411.9,395,406.45,40862,14920AURIONPRO,AURIONPRO SOLUTIONS LIMITED,11/01/2012,114,118.4,112.5,113,1641,1045AUROPHARMA,AUROBINDO PHARMA LTD,11/01/2012,158.9,171.4,158.9,169.95,4930205,1211074AUSTRAL,AUSTRAL COKE & PROJECTS LTD,11/01/2012,1.1,1.15,1.1,1.1,78515,78515AUTOAXLES,AUTOMATIVE AXLES LTD,11/01/2012,373.05,379,369.95,372.1,914,763AUTOIND,AUTOLINE INDUSTRIES LIMITED,11/01/2012,173.05,174.9,171,172.85,61900,23881AUTOLITIND,AUTOLITE (INDIA) LTD,11/01/2012,18.15,18.15,17.1,17.1,259,259AVANTI,AVANTI FEEDS LTD,11/01/2012,151.5,165,151.5,162,3751,2764AVTNPL,AVT NATURAL PRODUCTS LIMITED,11/01/2012,37,37.45,36.05,36.45,61812,52375AXIS-IT&T,AXIS-IT&T LIMITED,11/01/2012,74.6,80.9,74.6,79.85,3193,2087AXISBANK,AXIS BANK LTD,11/01/2012,1183,1209.75,1177,1207.15,1354503,358674AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,11/01/2012,3021,3034.95,3015.15,3024,418,301BAGFILMS,B.A.G. FILMS LIMITED,11/01/2012,4.1,4.15,3.95,4.05,38384,31104BAJAJ-AUTO,BAJAJ AUTO LTD,11/01/2012,1818,1853,1810.7,1845.95,302142,178115BAJAJCORP,BAJAJ CORP LTD,11/01/2012,185,187.1,183.5,184.45,20225,11722BAJAJELEC,BAJAJ ELECTRICALS LIMITED,11/01/2012,200.05,202.7,195.55,196.5,43500,24440BAJAJFINSV,BAJAJ FINSERVE LTD,11/01/2012,851,866.05,840.1,860.95,99684,66971BAJAJHIND,BAJAJ HINDUSTAN LTD,11/01/2012,30.25,30.55,29.6,29.85,724939,243858BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT LTD,11/01/2012,861.05,879,859.3,860.3,20168,14698BAJFINANCE,BAJAJ FINANCE LTD,11/01/2012,1281.1,1309,1271.35,1291,17343,12272BALAJITELE,BALAJI TELEFILMS LIMITED.,11/01/2012,49.75,50.25,48.75,49.25,119909,51680BALAMINES,BALAJI AMINES LIMITED,11/01/2012,54,57.6,53.75,56.85,26507,15865BALKRISIND,BALKRISHNA INDUSTRIES LIMITED,11/01/2012,263.55,266.85,259.95,262.1,14979,11608BALLARPUR,BALLARPUR INDUSTRIES LTD,11/01/2012,22.2,22.2,21.95,22,83492,54441BALMLAWRIE,BALMER LAWRIE & CO LTD,11/01/2012,635.55,654,635.55,647.2,6971,5071BALRAMCHIN,BALRAMPUR CHINI MILLS LTD,11/01/2012,68.75,69.2,67.75,68.5,620012,185121BANARISUG,BANNARI AMMAN SUGARS LTD,11/01/2012,901,910.95,901,910.45,178,178BANCOINDIA,BANCO PRODUCTS (INDIA) LIMITED,11/01/2012,62.95,62.95,58.8,60.8,2874,2237BANG,BANG OVERSEAS LTD,11/01/2012,19,19,19,19,636,586BANKBARODA,BANK OF BARODA,11/01/2012,721.05,737,720.6,734.05,312495,101072BANKBEES,BENCHMARK BANKBEES,11/01/2012,1168,1185,1151,1177.61,511,300BANKINDIA,BANK OF INDIA,11/01/2012,277,281.4,275.2,279.65,430314,89109BANSWRAS,BANSWARA SYNTEX LIMITED,11/01/2012,69.05,72.2,69,70.55,2372,1440BARTRONICS,BARTRONICS INDIA LIMITED,11/01/2012,24,25.2,23.8,24.55,122400,49713BASF,BASF INDIA LTD,11/01/2012,646,670,646,665.2,17228,6904BASML,BANNARI AM SPIN MILL LTD.,11/01/2012,85.5,92,85.5,91.75,361,361BATAINDIA,BATA INDIA LTD,11/01/2012,851,861.75,839.95,852.35,903242,397794BAYERCROP,BAYER CROPSCIENCE LTD,11/01/2012,1179,1179,1113.2,1131.25,40853,25500BBL,BHARAT BIJLEE LTD,11/01/2012,555.1,564.5,551.6,554.3,3701,2867BBTC,BOMBAY BURMAH TRADING CORP. LTD,11/01/2012,572,594,572,591.35,21018,7645BECREL,BEST & CROMPTON ENGG LTD,11/01/2012,5.75,5.75,5.75,5.75,25,25BEDMUTHA,BEDMUTHA INDUSTRIES LTD,11/01/2012,11.45,11.8,11.2,11.6,11239,8687BEL,BHARAT ELECTRONICS LTD,11/01/2012,1235,1235.5,1220.3,1230.65,10205,9426BEML,BHARAT EARTH MOVERS LTD,11/01/2012,292.5,296.65,289,293.15,39549,16571BEPL,BHANSALI ENG. POLYMERS LT,11/01/2012,15.5,16,15.1,15.65,404,200BERGEPAINT,BERGER PAINTS (I) LTD,11/01/2012,140.6,141.5,139.1,140.65,57281,27655BFINVEST,BF INVESTMENT LTD,11/01/2012,39.95,39.95,39.3,39.5,7582,7409BFUTILITIE,BF UTILITIES LIMITED,11/01/2012,362.8,362.8,351,355.1,223471,66325BGLOBAL,BHARATIYA GLOBAL INFO LTD,11/01/2012,6.35,6.4,6.25,6.3,4866,3866BGRENERGY,BGR ENERGY SYSTEMS LIMITED,11/01/2012,261.95,268.3,260,266.9,317530,62752BHAGWATIHO,BHAGWATI BANQUETS AND HOTELS LIMITED,11/01/2012,71.5,71.5,68.4,69.1,3345,212BHAGYNAGAR,BHAGYANAGAR INDIA LIMITED,11/01/2012,14,14.15,13.75,14.05,2116,2022BHARATFORG,BHARAT FORGE CO LTD,11/01/2012,271,275.8,265.95,273.4,552512,246395BHARATGEAR,BHARAT GEARS LTD,11/01/2012,61,61,57,57.5,14073,9063BHARATRAS,BHARAT RASAYAN LTD,11/01/2012,157.5,157.5,157.5,157.5,99,99BHARTIARTL,BHARTI AIRTEL LTD,11/01/2012,270.8,281.9,269.2,281.15,4017181,2097573BHARTISHIP,BHARATI SHIPYARD LTD.,11/01/2012,68,70.7,67.55,69.95,78471,31080BHEL,BHEL,11/01/2012,224.2,227.4,223.2,226.55,1913637,421232BHUSANSTL,BHUSHAN STEELS & STRIPS LTD,11/01/2012,498.95,498.95,490.5,492.75,49017,7940BIL,BHARTIYA INTERNATIONAL LIMITED,11/01/2012,98.4,102.4,97.2,101.35,55749,31767BILENERGY,BIL ENERGY SYSTEMS LTD,11/01/2012,80.15,80.15,78.4,80.15,2808,2508BILPOWER,BILPOWER LIMITED,11/01/2012,19.75,21,19.6,20.25,65686,43740BIMETAL,BIMETAL BEARINGS LTD,11/01/2012,251,254.45,228,253.15,1009,813BINANIIND,BINANI INDUSTRIES LIMITED,11/01/2012,123.05,123.8,121.95,122.35,6918,3044BINDALAGRO,OSWAL CHEM. & FERT. LTD.,11/01/2012,30.35,30.9,30.2,30.55,80099,27472BIOCON,BIOCON LIMITED.,11/01/2012,267.05,278.4,265.2,277.35,824650,277640BIRLACORPN,BIRLA CORPORATION LTD,11/01/2012,267.85,273.9,260,270.85,21998,6287BIRLACOT,BIRLA COTSYN (INDIA) LTD,11/01/2012,0.2,0.25,0.2,0.25,127392,127392BIRLAERIC,BIRLA ERICSON LTD,11/01/2012,10.5,11.25,10.5,11.25,81544,47554BIRLAMONEY,ADITYA BIRLA MONEY LTD,11/01/2012,19,19,17.9,18.05,11294,11294BIRLAPOWER,BIRLA POWER SOLUTIONS LIMITED,11/01/2012,0.35,0.45,0.35,0.4,755806,755806BLBLIMITED,BLB LIMITED,11/01/2012,3.4,3.4,3.25,3.4,85131,85128BLISSGVS,BLISS GVS PHARMA LTD,11/01/2012,40.1,40.7,40.1,40.3,5858,4073BLKASHYAP,B.L.KASHYAP & SON LTD,11/01/2012,9.45,10.35,9.3,9.9,112633,68636BLUECHIP,BLUE CHIP INDIA LTD,11/01/2012,0.7,0.75,0.7,0.75,7398,4184BLUEDART,BLUE DART EXPRESS LTD,11/01/2012,1733.3,1740,1701.1,1707.8,1506,931BLUESTARCO,BLUE STAR LIMITED,11/01/2012,197.2,201.8,197,200.45,24864,15605BLUESTINFO,BLUE STAR INFOTECH,11/01/2012,65,67.5,64.1,66.5,4247,3600BOC,BOC INDIA LIMITED,11/01/2012,401.65,422.95,401.65,415.45,80662,27216BODALCHEM,BODAL CHEMICALS LTD,11/01/2012,10.5,10.5,9.75,10.5,1915,1915BOMDYEING,BOMBAY DYEING & MFG. CO L,11/01/2012,112.2,112.9,111,111.6,329705,78181BOSCHLTD,BOSCH LTD,11/01/2012,8882.15,8914.5,8860,8893.05,2188,1811BPCL,BHARAT PETROLEUM CORP LT,11/01/2012,338,340.25,336.15,337.9,879168,618411BPL,BPL LIMITED,11/01/2012,20.9,22.8,20.5,22.5,493670,206419BRANDHOUSE,BRANDHOUSE RETAILS LTD,11/01/2012,13.25,13.5,12.9,13,34623,16537BRFL,BOMBAY RAYON FASHIONS LTD,11/01/2012,255,262.85,255,260.15,392,218BRIGADE,BRIGADE ENTERPRISES LIMITED,11/01/2012,65.55,68.5,65.05,66.65,73728,28963BRITANNIA,BRITANNIA INDUSTRIES LTD,11/01/2012,484.05,485,476.3,477,56430,41032BROADCAST,BROADCAST INITIATIVES LIMITED,11/01/2012,7.3,7.95,6.95,7.35,5505,3613BROOKS,BROOKS LAB LTD,11/01/2012,17.5,17.5,17.25,17.35,16170,12418BSELINFRA,BSEL INFRASTRUCTURE REALTY LIMITED,11/01/2012,3,3.15,3,3.05,22237,11134BSL,BSL LTD,11/01/2012,14.4,16.5,14.4,16.4,8825,6610BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,11/01/2012,3065.05,3090,3065.05,3090,16,14BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,11/01/2012,52,52.85,52,52.85,400,200BSTRANSCOM,BS TRANSCOMM LTD,11/01/2012,193,199.6,190.05,193.4,77865,10689BURNPUR,BURNPUR CEMENT LIMITED,11/01/2012,9.05,9.85,9,9.7,66765,66765BVCL,BARAK VALLEY CEMENTS LIMITED,11/01/2012,9.7,9.85,9.7,9.75,1149,1149CADILAHC,CADILA HEALTHCARE LIMITED,11/01/2012,870.4,876.3,860.25,864.7,29274,20831CAIRN,CAIRN INDIA LIMITED,11/01/2012,338,338.5,332.1,334.25,2761480,2021424CALSOFT,CALIFORNIA SOFTWARE CO LT,11/01/2012,12.8,12.8,12.65,12.65,187,150CANBK,CANARA BANK,11/01/2012,403.9,410.7,399.55,408.9,451404,89005CANDC,C & C CONSTRUCTIONS LIMITED,11/01/2012,59,61.5,59,60.75,3701,2001CANFINHOME,CAN FIN HOMES LTD,11/01/2012,125,125.95,122,124.15,26560,12988CANTABIL,CANTABIL RETAIL LTD,11/01/2012,18.95,18.95,18.3,18.9,1448,1150CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,11/01/2012,140,152,140,151,45383,41415CAREERP,CAREER POINT LTD,11/01/2012,153.25,160.5,153.25,159.4,3728,2260CASTROL,CASTROL INDIA LIMITED,11/01/2012,302.05,305.95,301.95,304.9,110640,97063CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM LIMITED,11/01/2012,13.05,13.3,12.8,13.25,18444,14843CCL,CCL PRODUCTS (I) LTD,11/01/2012,300,300,295.4,298.25,1346,795CEATLTD,CEAT LTD,11/01/2012,118.05,122.8,118.05,120.85,251154,94553CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO LTD,11/01/2012,101.6,103.7,99.75,102.55,284753,101092CELEBRITY,CELEBRITY FASHIONS LTD,11/01/2012,4.4,4.7,4.2,4.7,3082,2923CELESTIAL,CELESTIAL LABS LIMITED,11/01/2012,16.35,16.35,15.9,16.1,3290,2850CENTENKA,CENTURY ENKA LTD,11/01/2012,133.6,135.8,131.5,132.3,74384,27054CENTEXT,CENTURY EXTRUSIONS LTD,11/01/2012,2.1,2.1,2,2,8137,8137CENTRALBK,CENTRAL BANK OF INDIA,11/01/2012,69.7,71,68.8,70.2,402945,173291CENTUM,SOLECTRON CENTUM ELECTRONICS LIMITED,11/01/2012,74.05,74.05,71.45,72.75,876,872CENTURYPLY,CENTURY PLYBOARDS (INDIA) LIMITED,11/01/2012,59.8,60.05,59.5,60,2623,2407CENTURYTEX,CENTURY TEXTILES LTD,11/01/2012,387.1,388.4,377.15,385.85,732588,230719CERA,CERA SANITARYWARE LIMITED,11/01/2012,373,379.95,370.05,372.95,7484,5001CESC,CESC LTD,11/01/2012,276.05,283.4,274.75,282.55,1844612,1086189CHAMBLFERT,CHAMBAL FERTILIZERS LTD,11/01/2012,67.5,67.7,66.75,67.45,686805,249789CHEMFALKAL,CHEMFAB ALKALIS LIMITED,11/01/2012,61.55,62.5,60,61.95,2168,1539CHENNPETRO,CHENNAI PETROLEUM CORPORATION LIMITED,11/01/2012,130,131.15,129.05,130.15,72816,69158CHESLINTEX,CHESLIND TEXTILES LTD,11/01/2012,7.5,8.2,7.5,8,407,402CHETTINAD,CHETTINAD CEMENT CORPORATION LTD,11/01/2012,726.1,812,726.1,810.3,1966,1666CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY LTD,11/01/2012,218,227,218,225.8,9208,6609CHROMATIC,CHROMATIC INDIA LTD,11/01/2012,90.4,91.95,90.2,91.45,242428,158200CILNOVA,CIL NOVA PETROCHEMICALS LTD,11/01/2012,18,18,18,18,500,500CIMMCO,CIMMCO BIRLA LTD,11/01/2012,53,53,51.05,51.75,430,15CINEMAXIN,CINEMAX INDIA LIMITED,11/01/2012,78.25,83.2,78.25,83.2,120717,120717CINEPRO,CINEMAX INDIA LTD,11/01/2012,12,12.7,11.75,11.9,25563,20448CINEVISTA,CINEVISTAAS LTD,11/01/2012,4.2,4.2,4.2,4.2,7550,7550CIPLA,CIPLA LTD,11/01/2012,365.1,376.25,365.1,375.3,1523764,726993CLASSIC,CLASSIC DIAMONDS (INDIA) LIMITED,11/01/2012,4.1,4.2,3.9,4.2,8165,8165CLNINDIA,CLARIANT CHEMICALS (INDIA,11/01/2012,660,668,653.5,657.5,2434,1977CLUTCHAUTO,CLUTCH AUTO LIMITED,11/01/2012,21.5,23.2,21.5,22.5,5385,4729CMAHENDRA,C.MAHENDRA EXPORTS LTD,11/01/2012,96.25,104.9,96.25,100.7,92907,18426CMC,CMC LTD,11/01/2012,1122,1148,1108.25,1124.7,17647,3417COALINDIA,COAL INDIA LTD,11/01/2012,345.5,349.6,344.6,347.85,846349,456538COLPAL,COLGATE PALMOLIVE (I) LTD,11/01/2012,1293.65,1295.15,1273.25,1279.9,57099,31121COMPUSOFT,COMPUCOM SOFTWARE LTD,11/01/2012,11.75,11.95,11.3,11.65,198468,197648CONCOR,CONTAINER CORPORATION OF INDIA LIMITED,11/01/2012,1010,1026,1000,1012.55,44530,41143CONSOFINVT,CONSO. FIN. & HOLD. LTD.,11/01/2012,43.8,45,43,44.1,5773,5566CORDSCABLE,CORDS CABLE INDUSTRIES LTD,11/01/2012,23.9,24.45,23.8,23.8,1380,1080COREEDUTEC,CORE EDUCATION & TECHNOLOGIES LTD,11/01/2012,311.5,317,306.6,315.85,76349,39491COROENGG,COROMANDEL ENGINEERING COMPANY LTD,11/01/2012,150,150,150,150,102,102COROMANDEL,COROMANDEL INTERNATIONAL LTD,11/01/2012,288.7,288.7,274,277.1,69341,49312CORPBANK,CORPORATION BANK,11/01/2012,399,402,395,397.5,27297,15200COSMOFILMS,COSMO FILMS LTD,11/01/2012,88,88.8,85.9,86.2,18065,11090COUNCODOS,COUNTRY CONDO'S LTD,11/01/2012,1.35,1.35,1.35,1.35,1500,1500COX&KINGS,COX & KINDS (I) LTD,11/01/2012,137.5,142,137.4,140.55,193163,66844CRESTANI,CREST ANIMATION STUDIOS LIMITED,11/01/2012,20.1,22.45,19.7,21.2,242208,97245CREWBOS,CREW B.O.S. PRODUCTS LIMITED,11/01/2012,22.45,22.95,22.35,22.5,23132,16486CRISIL,CRISIL LIMITED,11/01/2012,941.35,954,931.9,937.35,32770,30634CRMFGETF,CANARA ROBECO MUTUAL FUND - GOLD ETF,11/01/2012,3105,3105,3105,3105,50,50CROMPGREAV,CROMPTON GREAVES LTD,11/01/2012,125,125,121.65,124.15,1775539,779683CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES LIMITED,11/01/2012,6.8,7.6,6.75,7.25,1101,1066CUB,CITY UNION BANK LTD,11/01/2012,57,59.2,57,58.75,783941,606685CUBEXTUB,CUBEX TUBINGS LTD,11/01/2012,7.6,7.6,7.6,7.6,1,1CUMMINSIND,CUMMINS INDIA LTD,11/01/2012,490,490,478.75,480.15,95681,55199CURATECH,CURA TECHNOLOGIES LTD,11/01/2012,34,34,34,34,1,0CYBERMEDIA,CYBER MEDIA (INDIA) LIMITED,11/01/2012,10.5,10.5,10.1,10.1,1317,1317CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE LTD.,11/01/2012,13.2,13.65,13,13.25,3467,3164DAAWAT,L. T. OVERSEAS LIMITED,11/01/2012,60.65,64.35,58.5,63.15,39829,15673DABUR,DABUR INDIA LTD,11/01/2012,124.65,125.35,124.05,124.5,657795,431960DALMIABEL,DALMIA BHARAT ENTERPRISES LTD,11/01/2012,159.1,163.5,156.25,161.2,4963,4798DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES LTD,11/01/2012,20.1,20.15,20,20,19494,19494DATAMATICS,DATAMATICS TECHNO LTD,11/01/2012,31.4,31.4,30.6,31.05,4561,3911DBCORP,D. B. CORP LTD,11/01/2012,211.95,214,205.2,210.15,5544,3069DBREALTY,D B REALTY LTD,11/01/2012,100.05,102.95,96.5,100.75,1202317,434338DBSTOCKBRO,DB (INT) STOCK BROKERS,11/01/2012,95.75,95.8,95.65,95.8,110965,40000DCB,DEVELOP CREDIT BANK LTD,11/01/2012,43.05,43.45,42.8,43.25,463524,189563DCHL,DECCAN CHRONICLE HOLDINGS LTD.,11/01/2012,7.4,7.6,7.1,7.3,1866078,971516DCM,DCM LTD,11/01/2012,107.05,107.05,107.05,107.05,5246,5244DCMSRMCONS,DCM SHRIRAM CONSOLIDATED LTD,11/01/2012,70.35,75.8,70.35,72.25,157571,84983DCW,DCW LTD,11/01/2012,24.9,25.4,24.3,25.1,1193549,461512DECCANCE,DECCAN CEMENTS LTD,11/01/2012,255,260,248.1,259.65,414,203DECOLIGHT,DECOLIGHT CERAMICS LIMITED,11/01/2012,7.1,7.65,7.1,7.3,16694,16694DEEPAKFERT,DEEPAK FERTILIZERS & PETR,11/01/2012,132,132,127.35,127.8,61785,42210DEEPAKNTR,DEEPAK NITRITE LTD,11/01/2012,202,202,196,200.75,1258,978DEEPIND,DEEP INDUSTRIES LTD,11/01/2012,43.15,43.9,42.65,43.55,1597,936DELTACORP,DELTA CORP LIMITED,11/01/2012,65.5,70,65.1,69.35,2285056,780551DEN,DEN NETWORKS LIMITED,11/01/2012,179.25,188,178,181.35,554624,174787DENABANK,DENA BANK,11/01/2012,106,107.8,105.55,106.6,2589286,1270557DENORA,DE NORA INDIA LIMITED,11/01/2012,211,219.5,202.65,217.6,101744,16585DENSO,DENSO INDIA LTD,11/01/2012,48.45,48.45,46.8,46.85,526,526DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,11/01/2012,68,68.75,67.7,67.95,22820,16378DHANBANK,THE DHANALAKSHMI BANK LTD,11/01/2012,55.15,56.6,55.15,56.35,287804,128515DHANUKA,DHANUKA AGRITECH LTD,11/01/2012,117,127.2,117,124.8,24611,15136DHANUS,DHANUS TECHNOLOGIES LIMITED,11/01/2012,1.2,1.25,1.15,1.2,17269,14349DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,11/01/2012,46.85,46.85,43.95,44.25,12250,10987DHFL,DEWAN HOUSING FIN CORP LTD,11/01/2012,190.7,204.4,190.5,201.95,93787,37031DIAPOWER,DIAMOND POWER INFRA LTD,11/01/2012,104.5,106.75,103.7,105.6,13753,8477DICIND,DIC INDIA LIMITED,11/01/2012,247,247,243,243.15,2634,1647DIGJAM,DIGJAM LTD,11/01/2012,8.1,8.35,7.95,8.05,47422,41285DISHMAN,DISHMAN PHARMACEUTICALS AND CHEMICALS LIMITED,11/01/2012,96,99.35,94.6,98.4,580362,193921DISHTV,DISH TV INDIA LIMITED,11/01/2012,75.7,75.75,74.2,75,2828607,787890DIVISLAB,DIVI'S LABORATORIES LTD,11/01/2012,1201.25,1215,1170,1200,280543,130842DLF,DLF LIMITED,11/01/2012,202.1,205,201.55,204.35,3585338,387482DLINKINDIA,D-LINK (INDIA) LTD,11/01/2012,35.25,37.4,35.2,37,227483,101737DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA) LIMITED,11/01/2012,106.05,112,104.1,110.6,55424,24329DONEAR,DONEAR INDUSTRIES LIMITED,11/01/2012,14.75,15.4,14.75,15.2,750,300DPSCLTD,DPSC LTD,11/01/2012,13.9,14.5,13.4,13.9,273360,270900DPTL,DHUNSERI PETROCHEM & TEA LTD,11/01/2012,109.7,114,109.7,111.15,23040,14935DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,11/01/2012,20.6,21.05,20.2,20.4,3901,3348DREDGECORP,DREDGING CORP OF INDIA,11/01/2012,234.9,237.65,233.3,236.2,4917,1862DRREDDY,DR. REDDY'S LABORATORIES,11/01/2012,1767,1771.65,1758.8,1765.1,533865,452346DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,11/01/2012,66,67.6,65.1,66.9,23591,11482DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,11/01/2012,4.45,4.45,4.45,4.45,149,121DUNCANSIND,DUNCANS INDUSTRIES LTD,11/01/2012,9.1,9.35,9.05,9.2,10092,7551DWARKESH,DWARIKESH SUGAR IND LTD,11/01/2012,46.15,47.5,45.15,46.75,3691,2205DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,11/01/2012,700,700,700,700,50,50DYNATECH,DYNACONS TECHNOLOGIES LTD,11/01/2012,2.45,2.5,2.4,2.45,7989,5944EASTSILK,EASTERN SILK INDUSTRIES LIMITED,11/01/2012,3.1,3.35,3.1,3.3,6834,6029EASUNREYRL,EASUN REYROLLE LTD,11/01/2012,71,72.7,70.3,72.2,2592,2266ECEIND,ECE INDUSTRIES LIMITED,11/01/2012,102,102,99.65,100.3,202,101ECLERX,eCLERX SERVICES LIMITED,11/01/2012,682.05,689.5,666,670.25,15471,12090EDELWEISS,EDELWEISS CAPITAL LIMITED,11/01/2012,33.8,36,33.3,34.95,169630,113944EDL,EMPEE DISTILLERIES LIMITED,11/01/2012,78.3,79.5,76.5,78.85,7434,4765EDSERV,EDSERV SOFTSYSTEMS LTD,11/01/2012,14.8,15.3,14.8,14.95,159025,103367EDUCOMP,EDUCOMP SOLUTIONS LIMITED,11/01/2012,147,154.9,147,152.2,741155,139683EICHERMOT,EICHER MOTORS LTD,11/01/2012,2273.6,2375,2273.6,2350.8,17462,12129EIDPARRY,EID PARRY INDIA LTD,11/01/2012,233.5,237,233,233.65,25848,11684EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,11/01/2012,118,124.8,118,119.45,3134,1930EIHOTEL,EIH LIMITED,11/01/2012,75.7,76.7,75.2,75.45,76050,48906EIMCOELECO,EIMCO ELECON (INDIA) LTD,11/01/2012,168.05,178.9,168,169.3,1535,1272EKC,EVEREST KANTO CYLINDER LIMITED,11/01/2012,28,28.65,27.7,28.4,32017,32017ELDERPHARM,ELDER PHARMACEUTICALS LTD,11/01/2012,289.95,294,273.35,289.25,9513,2013ELECON,ELECON ENG. CO. LTD,11/01/2012,47.6,51.9,47.2,51.05,615163,243828ELECTCAST,ELECTROSTEEL CASTINGS LTD,11/01/2012,26,27.25,25.5,26.8,1082729,458939ELECTHERM,ELECTROTHERM (INDIA) LTD.,11/01/2012,45,45.9,45,45.9,1648,864ELFORGE,EL FORGE LTD,11/01/2012,7.55,8.1,7.2,7.25,3891,2042ELGIEQUIP,ELGI EQUIPMENTS LTD,11/01/2012,92.9,93.4,87.1,87.4,61956,30902ELGIRUBCO,ELGI RUBBER CO. LTD,11/01/2012,23.8,25.25,23.8,24.6,43054,31587ELNET,ELNET TECHNOLOGIES LTD,11/01/2012,36.65,36.85,36.15,36.5,2526,1872EMAMIINFRA,EMAMI INFRASTRUCTURE LIMITED,11/01/2012,23.1,25.15,23.1,24.65,53664,27605EMAMILTD,EMAMI LIMITED,11/01/2012,579.9,598.6,572.5,576.85,41244,24026EMCO,EMCO LIMITED,11/01/2012,28.8,29.6,28.8,29.35,74325,43633EMKAY,EMKAY SHARE & STK BKR LTD,11/01/2012,21.95,21.95,20.75,20.95,18265,14318EMMBI,EMMBI POLYARNS LTD,11/01/2012,12.95,12.95,12.5,12.55,1103,1001EMPEESUG,EMPEE SUGAR AND CHEM LTD,11/01/2012,9.05,10,9.05,9.5,302,202ENERGYDEV,ENERGY DEVELOPMENT COMPANY LIMITED,11/01/2012,25.05,25.5,25,25.05,9576,8463ENGINERSIN,ENGINEERS INDIA LTD,11/01/2012,234.6,237,233.15,235.55,61998,40307ENIL,ENTERTAIN NET. IND. LTD.,11/01/2012,246.1,246.1,239.6,239.75,990,884ENTEGRA,ENTEGRA LIMITED,11/01/2012,8.85,8.85,8.5,8.8,4326,3079EON,EON ELECTRIC LTD,11/01/2012,32.5,35,32.5,33.5,1795,1795ERAINFRA,ERA INFRA ENGINEERING LTD,11/01/2012,136.7,136.9,136.05,136.55,383582,249016EROSMEDIA,EROS INTERNATIONAL MEDIA LTD,11/01/2012,162.9,166.25,160,164.95,415515,216367ESABINDIA,ESAB INDIA LTD,11/01/2012,457.95,457.95,436.3,443.95,4196,3537ESCORTS,ESCORTS INDIA LTD,11/01/2012,66.3,66.45,64.85,65.15,351347,146897ESL,ELECTROSTEEL STEELS LIMITED,11/01/2012,7.45,7.95,7.4,7.8,593577,264789ESSAROIL,ESSAR OIL LTD,11/01/2012,62.9,63.65,61.85,62.4,1344846,397634ESSARPORTS,ESSAR SHIPPING PORTS & LOGISTICS LTD,11/01/2012,102.6,103,98.75,101.8,33023,18808ESSARSHPNG,ESSAR SHIPPING LTD,11/01/2012,29,30.35,28.6,29.9,350863,180515ESSDEE,ESS DEE ALUMINIUM LIMITED,11/01/2012,272,283.95,272,274.5,19912,7576ESSELPACK,ESSEL PROPACK LTD,11/01/2012,40,41.5,39.25,40.9,647669,219966ESTER,ESTER INDUSTRIES LTD,11/01/2012,17.4,17.4,16.5,16.85,15349,10939EUROCERA,EURO CERAMICS LIMITED,11/01/2012,8.6,8.6,8.1,8.1,103,100EUROMULTI,EURO MULTIVISION LTD,11/01/2012,4,4.2,4,4.2,590,590EVEREADY,EVEREADY INDS. IND. LTD.,11/01/2012,21.9,22.2,21,22.2,210196,210196EVERESTIND,EVEREST INDUSTRIES LTD,11/01/2012,222.95,222.95,217.25,219.25,6680,2941EVERONN,EVERONN SYSTEMS INDIA LIMITED,11/01/2012,144.85,153.95,144.05,149.9,468220,82807EXCELCROP,EXCEL CROP CARE LTD,11/01/2012,225,227,219.7,220.45,150286,52521EXCELINDUS,EXCEL INDUSTRIES LIMITED,11/01/2012,81.65,84.45,81.65,82.95,3094,1722EXCELINFO,EXCEL INFOWAYS LTD,11/01/2012,28,29,28,28.3,2218,2218EXIDEIND,EXIDE INDUSTRIES LTD,11/01/2012,142.1,143.45,141.2,141.7,879496,307302FACT,FACT LTD,11/01/2012,28.6,28.6,27.25,27.85,5250,1774FAGBEARING,FAG BEARINGS INDIA LIMITED,11/01/2012,1740,1740,1719.6,1720.4,15245,14582FAME,FAME INDIA LTD,11/01/2012,46,46,44,44.2,210,210FARMAXIND,FARMAX INDIA LTD,11/01/2012,0.5,0.55,0.45,0.55,579127,406235FCH,FUTURE CAPITAL HOLDINGS LTD,11/01/2012,151.15,156,151.15,154,6315,2438FCSSOFT,FCS SOFTWARE SOLN. LTD.,11/01/2012,0.4,0.4,0.35,0.4,156920,148262FDC,FDC LIMITED,11/01/2012,85.3,86.4,85,85.45,38598,21120FEDDERLOYD,FEDDERS LLOYD CORPORATION LTD,11/01/2012,54,54.5,53.5,53.95,14523,12430FEDERALBNK,FEDERAL BANK LTD,11/01/2012,484.25,487.5,482,483.95,97225,67074FIEMIND,FIEM INDUSTRIES LIMITED,11/01/2012,173,174.75,173,173.05,2594,593FILATEX,FILATEX INDIA LTD,11/01/2012,34,34,33.8,34,2785,2735FINANTECH,FINANCIAL TECHNOLOGIES (INDIA) LIMITED,11/01/2012,996.15,1016.2,977.75,1002.3,222149,37835FINCABLES,FINOLEX CABLES LTD,11/01/2012,42.6,43.95,42.6,43.45,64971,34541FINPIPE,FINOLEX INDUSTRIES LTD,11/01/2012,64.5,64.75,64,64.25,34153,16238FIRSTLEASE,FIRST LEASING COMPANY OF,11/01/2012,55,55.6,53.2,53.7,6787,3591FIRSTWIN,FIRST WINNER INDUSTRIES LTD,11/01/2012,8.7,8.7,8.7,8.7,148,147FKONCO,FRESENIUS KABI ONCOLOGY LTD,11/01/2012,91.95,92.5,90.5,90.8,85233,46335FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,11/01/2012,209.7,244.85,207.05,241.6,431028,243556FMGOETZE,FEDERAL-MOGUL GOETZE (IND,11/01/2012,199.85,203.45,199.2,200,2371,2020FMNL,FUTURE MARKET NETWORKS LTD,11/01/2012,28,28.5,27.15,28.15,1241,981FORTIS,FORTIS HEALTHCARE LIMITED,11/01/2012,101.85,103.9,101.2,103.4,78788,43103FOSECOIND,FOSECO INDIA LTD,11/01/2012,571.1,594,571.1,588.35,1374,824FOURSOFT,FOUR SOFT LIMITED,11/01/2012,9.15,9.55,9.15,9.55,3599,3599FSL,FIRSTSOURCE SOLUTIONS LIMITED,11/01/2012,11.85,12.1,11.75,11.9,2280909,887355FUTUREVENT,FUTURE VENTURES IND LTD,11/01/2012,9.35,9.35,9.2,9.2,100454,98879GABRIEL,GABRIEL INDIA LTD,11/01/2012,26.5,27.5,26.15,26.35,320425,138760GAEL,GUJARAT AMBUJA EXPORTS LT,11/01/2012,22.6,22.7,22.1,22.5,21298,15324GAIL,GAIL (INDIA) LTD,11/01/2012,346.25,350.8,344.85,345.5,1599307,1031593GAL,GYSCOAL ALLOYS LTD,11/01/2012,14.45,14.95,13.75,14.1,7990,4658GALLANTT,GALLANTT METAL LIMITED,11/01/2012,26.55,28.85,26.55,28.4,95807,43230GALLISPAT,GALLANTT ISPAT LTD,11/01/2012,66,66.95,64.1,64.35,30120,29761GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS LTD,11/01/2012,13.7,14,13.55,13.85,37481,20244GAMMONIND,GAMMON INDIA LTD,11/01/2012,41,41.1,40.3,40.9,64701,49206GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,11/01/2012,141.6,141.6,136.8,137.45,2600,2355GANESHHOUC,GANESH HOUSING CORPORATION LIMITED,11/01/2012,80.75,82.5,80.75,81.35,6286,5030GANGOTRI,GANGOTRI TEXTILES LIMITED,11/01/2012,2.6,2.8,2.6,2.8,2017,1917GARDENSILK,GARDEN SILK MILLS LTD,11/01/2012,65.9,65.9,62.7,63.45,63799,20861GARWALLROP,GARWARE WALL ROPES LIMITED,11/01/2012,52,52.35,51.35,51.35,1233,1133GATI,GATI LIMITED,11/01/2012,35.75,35.75,33.75,35.45,110430,72414GAYAPROJ,GAYATRI PROJECTS LTD,11/01/2012,115,117,110.1,111.75,24474,4686GDL,GATEWAY DISTRIPARKS LTD.,11/01/2012,143.9,143.9,139.9,140.5,41051,23933GEECEE,GEECEE VENTURES LTD,11/01/2012,41.5,43,41.5,42.5,3062,2957GEINDSYS,GEI INDUSTRIAL SYSTEMS LTD,11/01/2012,67.25,69.4,66.1,67.5,4197,2798GEMINI,GEMINI COMMUNICATION LIMITED,11/01/2012,8.15,8.15,8.15,8.15,8302,8301GENESYS,GENESYS INTERNATIONAL CORPORATION LIMITED,11/01/2012,165.05,169.9,156.05,158.55,48200,7427GENUSPOWER,GENUS POWER INFRASTRUCTURES LIMITED,11/01/2012,9.55,9.55,9.2,9.35,27972,15728GEODESIC,GEODESIC LIMITED,11/01/2012,39.95,42.5,39.65,42.2,349008,209607GEOJITBNPP,GEOJIT BNP PARIBAS FINANCIAL SERVICES LTD,11/01/2012,21.75,22,21.6,21.9,64094,41477GEOMETRIC,GEOMETRIC SOFT SOL CO LTD,11/01/2012,104.8,105.75,103.75,104.95,222513,96020GESHIP,THE GREAT EASTERN SHIPPING CO. LIMITED,11/01/2012,256.4,258,253.75,256.05,84916,78439GHCL,GHCL LIMITED,11/01/2012,39.65,39.95,39.25,39.55,49277,31623GICHSGFIN,GIC HOUSING FINANCE LTD,11/01/2012,117,118,115.2,116.45,129527,54574GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY LTD,11/01/2012,64,64,61.8,62.95,1610,1464GILLETTE,GILLETTE INDIA LTD,11/01/2012,2248.6,2387.6,2205,2218.55,15674,2815GINNIFILA,GINNI FILAMENTS LTD,11/01/2012,6.95,7.2,6.7,7.2,3050,2728GIPCL,GUJ IND POW CO. LTD,11/01/2012,67,67.8,67,67.5,4989,4936GITANJALI,GITANJALI GEMS LIMITED,11/01/2012,397.25,407.8,393.65,396.45,978227,287179GKB,GKB OPHTHALMICS LIMITED,11/01/2012,35.75,35.75,35.75,35.75,31,31GKWLIMITED,GKW LTD,11/01/2012,400,400,400,400,57,57GLAXO,GLAXOSMITHKLINE PHARMA LT,11/01/2012,2005,2010,2002,2005.05,29531,26314GLENMARK,GLENMARK PHARMACEUTICALS,11/01/2012,433,435.45,421.35,425.5,599512,270686GLFL,GUJARAT LEASE FINANCING LTD,11/01/2012,2.5,2.5,2.4,2.45,2023,1923GLOBALVECT,GLOBAL VEC HELICORP LTD,11/01/2012,9.3,9.3,9.3,9.3,12,12GLOBOFFS,GLOBAL OFFSHORE SERV LTD,11/01/2012,68.3,70,68.3,69.05,1446,983GLOBUSSPR,GLOBUS SPIRITS LTD,11/01/2012,117.65,119.7,116,117,34879,14963GLODYNE,GLODYNE TECHNOSERVE LIMITED,11/01/2012,55.75,55.8,54.5,54.75,46798,26871GLORY,GLORY POLYFILMS LIMITED,11/01/2012,2.7,2.7,2.6,2.6,16156,15792GMBREW,G M BREWERIES LTD,11/01/2012,80,82.95,78.6,79.7,37222,15310GMDCLTD,GUJARAT MINERAL DEV CORP,11/01/2012,211.8,213.45,210.1,211.05,106157,86888GMRINFRA,GMR INFRASTRUCTURE LIMITE,11/01/2012,20.15,20.55,19.8,20.35,4282977,1340068GNFC,GUJARAT NARMADA FERT. CO,11/01/2012,81.15,82.5,81.15,81.3,11634,7396GOACARBON,GOA CARBON LIMITED,11/01/2012,85.05,93,84.6,91.75,210479,56139GODFRYPHLP,GODFREY PHILLIPS INDIA LTD,11/01/2012,3284,3380,3284,3320.05,91,58GODREJCP,GODREJ CONSUMER PRODUCTS,11/01/2012,720.5,725,710,718.4,93177,62102GODREJIND,GODREJ INDUSTRIES LTD.,11/01/2012,299.4,315.85,299.4,314.95,564434,101932GODREJPROP,GODREJ PROPERTIES LTD,11/01/2012,584.9,615,584.7,601.4,263757,33870GOENKA,GOENKA DIAMOND AND JEWELS LTD,11/01/2012,28.35,28.5,27.05,27.2,409389,194827GOKEX,GOKALDAS EXPORTS LTD.,11/01/2012,63.6,71.3,61.45,69.25,1721,1434GOKUL,GOKUL REFOILS AND SOLVENT LTD,11/01/2012,43.9,43.9,42.15,42.75,4800,3501GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED SCHEME,11/01/2012,2952.15,2953.3,2945.3,2951.9,62865,45564GOLDENTOBC,GOLDEN TOBACCO LTD,11/01/2012,33,33.65,32.35,33.3,307,268GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,11/01/2012,29.5,29.6,28,28.45,2170,1595GOLDINFRA,GOLDSTONE INFRATECH LTD,11/01/2012,15.05,15.45,14.9,15.15,5504,5503GOLDSHARE,UTI GOLD EXCHANGE TRADED FUND,11/01/2012,2972,2984.9,2966,2978.55,2092,1335GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,11/01/2012,5.8,5.95,5.75,5.8,14334,14328GPIL,GODAWARI POWER AND ISPAT LIMITED,11/01/2012,116,119.4,114.1,118.45,11355,6498GPPL,GUJARAT PIPAVAV PORT LTD,11/01/2012,47.6,48.8,47.2,48.5,230472,109643GRANULES,GRANULES INDIA LIMITED,11/01/2012,176,182.45,174.75,181.35,75371,28615GRAPHITE,GRAPHITE INDIA LTD,11/01/2012,83.1,84,82.75,83.8,12520,8809GRASIM,GRASIM INDUSTRIES LTD,11/01/2012,3311.55,3361.65,3280,3349.25,32390,6974GRAVITA,GRAVITA INDIA LTD,11/01/2012,170.9,175.8,169.1,169.75,141229,25138GREAVESCOT,GREAVES COTTON LTD.,11/01/2012,77.8,79.45,76.2,76.9,69374,41259GREENFIRE,NORTHGATE TECHNOLOGIES LTD,11/01/2012,3.4,3.4,3.4,3.4,33056,30055GREENPLY,GREENPLY INDUSTRIES LTD,11/01/2012,310.25,321.45,305,307.7,9215,4670GREENPOWER,ORIENT GREEN POWER COMPANY LIMITED,11/01/2012,10.3,10.35,9.95,10.2,117057,80514GRINDWELL,GRINDWELL NORTON LIMITED,11/01/2012,259.9,264.45,259.9,264.45,127,127GRUH,GRUH FINANCE LIMITED,11/01/2012,193.75,193.8,187.45,189.05,125600,96121GSFC,GUJ STATE FERT & CHEM LTD,11/01/2012,74.75,75.5,74,74.3,32096,14507GSKCONS,GLAXOSMITHKLINE CONSUMER,11/01/2012,3037,3055,2952.9,3020.05,36689,19177GSLNOVA,GSL NOVA PETROCHEMICALS LTD,11/01/2012,1.7,1.7,1.65,1.65,850,850GSPL,GUJARAT STATE PETRO LTD,11/01/2012,75.85,75.85,74.35,75.45,336384,161525GSS,GSS INFOTECH LIMITED,11/01/2012,37.3,38.6,37.25,38.4,2007,1776GTL,GTL LTD,11/01/2012,28.35,30.1,28.05,29.2,774285,187473GTLINFRA,GTL INFRA.LTD,11/01/2012,8,8.25,7.85,8,531812,198388GTNIND,GTN INDUSTRIES LIMITED,11/01/2012,9.4,9.6,9.4,9.4,810,810GTNTEX,GTN TEXTILES LIMITED,11/01/2012,7.2,7.2,7.15,7.2,710,710GTOFFSHORE,GREAT OFFSHORE LIMITED,11/01/2012,100.05,104.8,100,103.85,120771,37724GUFICBIO,GUFIC BIOSCIENCES LTD.,11/01/2012,6.65,7.3,6.65,6.95,6306,5100GUJALKALI,GUJARAT ALKALIES & CHEM,11/01/2012,132,134.15,131.7,132.25,9326,5622GUJAPOLLO,GUJARAT APOLLO INDUSTRIES LIMITED,11/01/2012,135.55,137,131.65,134.9,9292,3574GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,11/01/2012,325.05,335,325.05,331.05,33240,9289GUJNRECOKE,GUJARAT N R E COKE LTD,11/01/2012,18.1,18.45,18,18.25,282763,149593GUJNREDVR,GUJARAT N R E COKE LTD,11/01/2012,11.2,11.65,11.05,11.3,8354,6796GUJRATGAS,GUJARAT GAS CO. LTD,11/01/2012,299.25,299.65,298.4,298.55,54038,48735GUJSIDHCEM,GUJARAT SIDHEE CEMENTS LTD,11/01/2012,14.2,15.5,13.6,15,3711386,1641846GULFOILCOR,GULF OIL CORPORATION LIMITED,11/01/2012,89.15,94.75,89.15,91.8,109405,34065GVKPIL,GVK POWER & INFRASTRUCTURE LIMITED,11/01/2012,12.7,12.95,12.55,12.85,8058883,1258341HALONIX,HALONIX LTD,11/01/2012,47.8,48.5,47.2,48,2434,1597HANUNG,HANUNG TOYS & TEX LTD,11/01/2012,135.2,137.35,133.15,135.15,208971,62568HARITASEAT,HARITA SEATING SYSTEMS LTD,11/01/2012,101.1,106.75,100.15,100.5,623,250HARRMALAYA,HARRISONS MALAYALAM LTD,11/01/2012,61.2,62.9,61,61.7,38042,14810HATHWAY,HATHWAY CABLE & DATACOM LTD,11/01/2012,234.75,239.4,232.1,236.25,182323,40997HAVELLS,HAVELLS INDIA LIMITED,11/01/2012,579.7,588.8,573.15,584,283744,126253HBLPOWER,HBL POWER SYSTEMS LIMITED,11/01/2012,15.05,15.45,15.05,15.25,11454,8283HBSTOCK,HB STOCKHOLDINGS LIMITED,11/01/2012,10.8,11.85,10.8,11.5,4140,3362HCC,HINDUSTAN CONSTRUCTION CO,11/01/2012,16.65,17.3,16.65,17.2,1339084,534372HCIL,HIMADRI CHEMICALS & INDUSTRIAL LIMITED,11/01/2012,28,28.7,27.7,27.75,15602,11243HCL-INSYS,HCL INFOSYSTEMS LTD,11/01/2012,42.05,43.7,42.05,43.4,154181,86495HCLTECH,HCL TECHNOLOGIES LTD,11/01/2012,612,613.45,605.25,608.1,551481,353126HDFC,HDFC LTD,11/01/2012,758,765,758,763.5,1398151,1005664HDFCBANK,HDFC BANK LTD,11/01/2012,632.75,635.7,627.5,628.6,1764615,1232096HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED FUND,11/01/2012,3080,3085,3061.55,3071.05,3968,2728HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE LIMITED,11/01/2012,95.8,99.45,95.15,99.05,15880622,1662797HEG,HEG LTD,11/01/2012,227.3,234.55,227.05,230.8,18636,10435HEIDELBERG,HEIDELBERG CEMENT INDIA LTD,11/01/2012,48.7,49.5,48,48.55,54179,54179HELIOSMATH,HELIOS & MATHINFTECH LTD.,11/01/2012,47.25,48.4,46.85,47.05,128193,35193HERCULES,HERCULES HOISTS LTD,11/01/2012,130.95,135.6,130.95,134.35,52071,19736HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,11/01/2012,383.95,411,378.05,387.65,263553,68948HEROMOTOCO,HERO MOTOCORP LTD,11/01/2012,1880,1917.8,1867.5,1910,473654,298061HEXATRADEX,HEXA TRADEX LTD,11/01/2012,35.65,36.65,34.7,36.05,27670,27670HEXAWARE,HEXAWARE TECHNOLOGIES LTD,11/01/2012,111.4,112.5,107.45,111.25,4357046,2479114HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS LTD,11/01/2012,10.9,11.15,10.7,11,721374,301513HGS,HINDUJA GLOBAL SOLUTIONS LTD,11/01/2012,319.35,323,319.25,322.6,1848,1638HIKAL,HIKAL LIMITED,11/01/2012,450.3,456,450.3,452.35,2298,1309HIL,HIL LTD,11/01/2012,500.1,504.9,481.3,482.9,26828,17525HILTON,HILTON METAL FORGING LIMITED,11/01/2012,11.55,11.55,11,11.05,585,575HIMATSEIDE,HIMATSINGKA SEIDE LTD,11/01/2012,35.05,36.45,35.05,36.35,18119,12081HINDALCO,HINDALCO INDUSTRIES LTD,11/01/2012,116.85,116.9,114.6,116.25,3799849,767222HINDCOMPOS,HINDUSTAN COMPOSITES LTD,11/01/2012,371,371,371,371,1,1HINDCOPPER,HINDUSTAN COPPER LTD,11/01/2012,249.25,255.45,249.2,254.15,99256,25412HINDDORROL,HINDUSTAN DORR OLIVER LT,11/01/2012,24.5,25.8,24.5,25.5,16225,14181HINDMOTORS,HINDUSTAN MOTORS LIMITED,11/01/2012,9.7,10.1,9.65,10,238073,137941HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES LTD,11/01/2012,199.75,206.7,198.15,200.25,347,335HINDOILEXP,HINDUSTAN OIL EXPLORATION,11/01/2012,101,101.7,97.9,99.2,840181,324507HINDPETRO,HINDUSTAN PETROLEUM CORP,11/01/2012,298.7,300.35,298,299,332443,222408HINDSYNTEX,HIND SYNTEX LTD.,11/01/2012,2.85,2.85,2.85,2.85,300,300HINDUJAFO,HINDUJA FOUNDRIES LTD,11/01/2012,51,52,50.5,52,470,388HINDUJAVEN,HINDUJA VENTURES LTD,11/01/2012,471.2,481.95,471.2,473.2,2204,1308HINDUNILVR,HINDUSTAN UNILEVER LTD,11/01/2012,537.4,540.6,531,537.45,1843023,1158963HINDZINC,HINDUSTAN ZINC LTD.,11/01/2012,134.05,135.85,132.5,135.6,385252,173793HIRAFERRO,HIRA FERRO ALLOYS LTD,11/01/2012,21.45,21.45,20,20.05,201,100HIRECT,HIND RECTIFIERS LIMITED,11/01/2012,46.8,50,46.1,47.35,2238,1786HITACHIHOM,HITACHI HOME & LIFE SOLUT,11/01/2012,131,136.3,131,134.6,21930,7319HITECHGEAR,HI-TECH GEARS LTD,11/01/2012,96.85,97.7,96.5,96.75,3200,2620HITECHPLAS,HITECH PLAST LIMITED,11/01/2012,56,56.7,53.65,54,2749,1718HMT,HINDUSTAN MACHINE TOOLS L,11/01/2012,42.15,43.7,41.8,43.1,204265,64611HMVL,HINDUSTAN MEDIA VENTURES LTD,11/01/2012,123,126.1,122.5,125.4,9745,9466HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,11/01/2012,1560,1580,1505,1524.38,513,300HOCL,HINDUSTAN ORGANIC CHEMICALS LTD,11/01/2012,18.75,19.65,18.75,19.45,39406,19327HONAUT,HONEYWELL AUTOMATION INDIA LIMITED,11/01/2012,2630,2690,2630,2663.85,384,139HONDAPOWER,HONDA SIEL POWER PRODUCTS,11/01/2012,536,549.85,536,548.2,837,627HORIZONINF,HORIZON INFRASTRUCTURE LTD,11/01/2012,268.5,276,252.2,257.9,23400,9999HOTELEELA,HOTEL LEELA VENTURES LTD,11/01/2012,30,30.3,29.55,29.8,72074,38377HOTELRUGBY,HOTEL RUGBY LTD.,11/01/2012,49.8,50.5,48.6,50.2,291723,193748HOVS,HOV SERVICES LIMITED,11/01/2012,36.15,36.9,35.55,35.9,5479,4169HSIL,HSIL LTD,11/01/2012,119.35,120.6,116.1,116.9,135559,97623HTMEDIA,HT MEDIA LIMITED,11/01/2012,102.4,102.5,101,101.7,7597,3474HUBTOWN,HUBTOWN LTD,11/01/2012,165,171.5,165,168.3,19433,17991HYDROS&S,HYDRO S & S INDUSTRIES LTD,11/01/2012,14,14.85,14,14.25,449,444IBIPL,INDIABULLS INFRASTRUCTURE AND POWER LTD,11/01/2012,6.25,6.4,6.2,6.35,561606,409598IBPOW,INDIABULLS POWER LTD,11/01/2012,12.2,12.2,11.95,12.15,557395,301939IBREALEST,INDIABULLS REAL ESTATE LIMITED,11/01/2012,56.2,61.15,56.2,60.5,6808473,1466160IBSEC,INDIABULLS SECURITIES LTD,11/01/2012,9.85,10.3,9.6,10.15,693915,392747IBWSL,INDIABULLS WHOLESALE SERVICES LTD,11/01/2012,9,9.2,8.7,9.05,16303,15515ICICIBANK,ICICI BANK LTD.,11/01/2012,1052,1061,1045.3,1057.35,1378834,498967ICIL,INDO COUNT INDUSTRIES LTD,11/01/2012,13.7,13.7,11.55,12.95,5797,3612ICRA,ICRA LIMITED,11/01/2012,1369.95,1374,1356,1358.05,1177,1068ICSA,ICSA (INDIA) LIMITED,11/01/2012,16,16.7,15.65,16.3,262940,114576IDBI,INDUS DEV BANK OF IND LTD,11/01/2012,92.3,94.85,92.1,94.35,1440950,247415IDBIGOLD,IDBI GOLD ETF,11/01/2012,3060.05,3075,3050.1,3065.95,122,63IDEA,IDEA CELLULAR LIMITED,11/01/2012,85.85,86.35,84.75,85.85,1009498,294115IDFC,INFRA. DEV. FIN. CO. LTD,11/01/2012,162,167,161.35,166.2,5846690,2832369IFBAGRO,IFB AGRO INDUSTRIES LTD,11/01/2012,164.35,174.5,160.2,162.05,31817,17286IFBIND,IFB INDUSTRIES LTD.,11/01/2012,110.65,111.3,107.2,107.75,110791,31845IFCI,IFCI LTD,11/01/2012,27.85,28.4,27.6,28.25,4976174,941139IFGLREFRAC,IFGL REFRACTORIES LTD,11/01/2012,46.95,47.95,46.5,46.9,6135,5276IGARASHI,IGARASHI MOTORS INDIA LTD,11/01/2012,75.4,76.4,75.05,76.2,1612,1458IGL,INDRAPRASTHA GAS LTD,11/01/2012,257.8,260.65,256.5,258.65,350086,76269IGPL,IG PETROCHEMICALS LTD,11/01/2012,41.5,41.5,38.65,39.35,10754,6361IIFLNIFTY,IIFL NIFTY ETF,11/01/2012,566.65,570.4,566.45,569.89,3141,2995IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY LTD,11/01/2012,61.4,61.7,60.5,61,18992,9191IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS LIMITED,11/01/2012,182,185.9,182,183.65,27516,19464IMFA,INDIAN METALS & FERRO ALLOYS LTD,11/01/2012,265.65,276.9,263.75,273.25,898,465IMPAL,INDIA MOTOR PARTS AND ACCESSORIES LIMITED,11/01/2012,399,404.5,397.55,403.1,675,523IMPEXFERRO,IMPEX FERRO TECH LIMITED,11/01/2012,5.65,5.9,5.6,5.9,3113,2052INDBANK,INDBANK MERCHANT BANKING SERVICES LTD,11/01/2012,6.85,6.85,6.55,6.55,5060,5060INDHOTEL,INDIAN HOTELS CO LTD,11/01/2012,63.05,64.85,62.7,64.5,419018,181425INDIABULLS,INDIABULLS FIN. SER. LTD.,11/01/2012,245,252.4,241.65,247.6,621932,259655INDIACEM,INDIA CEMENTS LTD,11/01/2012,95.3,97.1,95.25,96.3,645233,147464INDIAGLYCO,INDIA GLYCOLS LTD,11/01/2012,214.05,219,214,216.05,56572,20470INDIAINFO,INDIA INFOLINE LIMITED,11/01/2012,69.75,70.1,67.5,67.85,203549,99623INDIANB,INDIAN BANK LIMITED,11/01/2012,168.35,172,168,169.15,195809,144258INDIANCARD,INDIAN CARD CLOTHING CO.,11/01/2012,116,116,110.4,115,418,312INDIANHUME,INDIAN HUME PIPE CO. LTD,11/01/2012,112.2,119,112,117.75,12515,11340INDLMETER,IMP POWER LTD,11/01/2012,48.7,49.3,48.1,48.1,352,250INDNIPPON,INDIA NIPPON ELECTRICALS LIMITED,11/01/2012,187,188.95,187,188.8,136,136INDOCO,INDOCO REMEDIES LTD.,11/01/2012,64,64.85,62.8,63.4,34794,22816INDORAMA,INDO RAMA SYNTHETICS LTD,11/01/2012,24.65,27.7,24.5,26.55,252527,118363INDOSOLAR,INDOSOLAR LTD,11/01/2012,4,4,3.9,3.95,62015,54952INDOTECH,INDO TECH TRANSFORM LTD.,11/01/2012,135,136,134,134.05,4412,4412INDOTHAI,INDO THAI SECURITIES LTD,11/01/2012,11,11.55,10.8,11.45,7990,6572INDOWIND,INDOWIND ENERGY LIMITED,11/01/2012,3.8,3.85,3.7,3.75,156175,113304INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,11/01/2012,35.55,35.55,34.65,35.05,15900,12818INDSWFTLAB,IND SWIFT LABORATORIES LT,11/01/2012,55.65,57.5,54.9,55.3,136732,74799INDSWFTLTD,IND-SWIFT LIMITED,11/01/2012,17.75,17.75,17.25,17.35,1835,1263INDTERRAIN,IND TERRAIN FASHIONS LTD,11/01/2012,55.6,58.95,55.6,58.95,90,90INDUSFILA,INDUS FILA LIMITED,11/01/2012,12,12,11.75,11.85,466,459INDUSINDBK,INDUSIND BANK LTD.,11/01/2012,363.8,368,362.05,363.9,187609,92559INFINITE,INFINITE COMPUTER SOLUTIONS (I) LTD,11/01/2012,155.05,155.05,150.75,151.7,50747,34180INFODRIVE,INFO-DRIVE SOFTWARE LTD,11/01/2012,6.3,6.9,6.3,6.55,370597,179754INFOMEDIA,INFOMEDIA INDIA LIMITED,11/01/2012,5.35,5.6,5.35,5.55,3933,3933INFOTECENT,INFOTECH ENTERPRISES LTD,11/01/2012,187.2,198,187.2,195.45,461675,454565INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,11/01/2012,255,255,240,241.92,92,76INFY,INFOSYS LTD,11/01/2012,2362,2370,2341.1,2364.65,876372,660936INGERRAND,INGERSOLL RAND (INDIA) LTD.,11/01/2012,494,494,481.8,483.75,5256,3965INGVYSYABK,ING VYSYA BANK LIMITED,11/01/2012,464.95,465,457.05,461.5,24962,16291INNOIND,INNOVENTIVE IND LTD,11/01/2012,132.95,132.95,128.05,128.35,5599,4754INOXLEISUR,INOX LEISURE LIMITED,11/01/2012,72.05,74.25,72.05,72.45,9486,9486INSECTICID,INSECTICIDES (INDIA) LIMITED,11/01/2012,406.1,409.5,400.35,405.5,20813,19543INVENTURE,INVENTURE GROWTH & SECURITIES LTD,11/01/2012,13.7,14.15,13.5,13.7,22667,17735IOB,INDIAN OVERSEAS BANK,11/01/2012,71.8,73.25,71.3,72.95,994551,296775IOC,INDIAN OIL CORP LTD,11/01/2012,261.95,262.9,259.3,260.1,174838,86751IOLCP,IOL CHEMICALS AND PHARMACEUTICALS LTD,11/01/2012,25.6,25.75,24.5,24.75,266,250IOLN,IOL NETCOM LTD,11/01/2012,4.6,4.85,4.55,4.6,702,650IPCALAB,IPCA LABORATORIES LTD,11/01/2012,456.05,471.5,456.05,469.45,138059,85620IPGETF,ICICI PRUDENTIAL GOLD ETF - ICICI PRUDENTIAL MF,11/01/2012,3041,3054.8,3030.05,3033,316,258IPRINGLTD,IP RINGS LTD,11/01/2012,49,49,45.1,45.1,119,110IRB,IRB INFRASTRUCTURE DEVELOPERS LTD,11/01/2012,123,123.5,119.5,122.65,2709192,445956ISFT,INTRASOFT TECHNOLOGIES LTD,11/01/2012,54.3,55,51.5,53.1,1385,1290ISMTLTD,ISMT LIMITED,11/01/2012,24.05,24.75,23.85,24.45,19176,10709ITC,ITC LTD,11/01/2012,282.05,282.8,277.2,279.3,4381688,2877314ITDCEM,ITD CEMENTATION INDIA LTD,11/01/2012,246.1,254.65,246.1,252.1,400,370ITI,ITI LTD,11/01/2012,23.25,24.1,23.2,23.7,134159,43391IVC,IL&FS INVESTMENT MANAGERS,11/01/2012,25.4,25.4,24.8,24.95,294450,244496IVP,IVP LTD.,11/01/2012,40.65,40.65,40.1,40.2,473,471IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,11/01/2012,39.75,41.75,39.6,41.45,9500577,2189392J&KBANK,J & K BANK LTD.,11/01/2012,1229.8,1247.85,1210,1227.95,175087,38086JAGRAN,JAGRAN PRAKASHAN LIMITED,11/01/2012,97.25,102,97.25,99.9,45289,35669JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,11/01/2012,13.5,14.2,13.5,13.7,3265,2901JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,11/01/2012,33,34,33,33.8,9187,9187JAICORPLTD,JAI CORP LIMITED,11/01/2012,56.35,58.25,55.95,57.75,727002,184995JAIHINDPRO,JAIHIND PROJECTS LTD,11/01/2012,58,58.8,54.1,54.1,31065,18718JAINSTUDIO,JAIN STUDIOS LIMITED,11/01/2012,6.85,6.9,6.85,6.9,153,153JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,11/01/2012,114,114,111.15,112.7,255,135JAYAGROGN,JAYANT AGRO ORGANICS LTD,11/01/2012,148.15,148.2,143.05,144.25,4358,2383JAYBARMARU,JAY BHARAT MARUTI LTD,11/01/2012,62.5,62.5,58.5,60.35,6575,3435JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,11/01/2012,12.7,12.7,11.65,11.95,37378,30714JAYSREETEA,JAYSHREE TEA & INDUSTRIES,11/01/2012,93.55,98.45,93,97.6,537722,182673JBCHEPHARM,J B CHEMICALS AND PHARMA,11/01/2012,69.8,72.1,68.5,71.7,136623,50033JBFIND,JBF INDUSTRIES LTD.,11/01/2012,142.7,146.7,141.7,143,24831,16410JBMA,JBM AUTO LIMITED,11/01/2012,62,62,62,62,1,1JCTEL,JCT ELECTRONICS LTD.,11/01/2012,0.6,0.65,0.6,0.65,56530,30315JDORGOCHEM,JD ORGOCHEM LIMITED,11/01/2012,3.15,3.15,3.15,3.15,100,100JENSONICOL,JENSON & NICHOLSON (IND),11/01/2012,3.8,3.8,3.7,3.75,4951,3416JETAIRWAYS,JET AIRWAYS (INDIA) LTD.,11/01/2012,336.95,354.75,334,350.65,1228763,282238JEYPORE,JEYPORE SUGAR CO LTD,11/01/2012,95,95,95,95,200,200JHS,JHS SVEND. LAB. LTD,11/01/2012,32.05,32.35,31.35,31.6,20231,11862JIKIND,JIK INDUSTRIES LIMITED,11/01/2012,4.3,4.3,4.15,4.3,261,260JINDALPHOT,JINDAL PHOTO LIMITED,11/01/2012,137.7,139.3,136.3,136.8,12324,5407JINDALPOLY,JINDAL POLY FILMS LIMITED,11/01/2012,202.5,206.1,199.75,201.1,93452,32469JINDALSAW,JINDAL SAW LIMITED,11/01/2012,114.15,121.9,113.2,120.65,402333,239868JINDALSTEL,JINDAL STEEL & POWER LTD,11/01/2012,386.6,394.75,382.6,391.95,1772036,507904JINDALSWHL,JINDAL SOUTH WEST HOLDINGS LIMITED,11/01/2012,560.2,576.5,555,569.2,50760,11730JINDCOT,JINDAL COTEX LTD,11/01/2012,66.5,68,65.3,66.75,73822,52879JINDRILL,JINDAL DRILLING AND INDUSTRIES LIMITED,11/01/2012,255,257.95,251.9,254.1,1051,546JINDWORLD,JINDAL WORLDWIDE LTD,11/01/2012,101.25,101.85,96.25,98.1,3390,200JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,11/01/2012,34.8,36.55,34.15,36.45,21765,9445JISLJALEQS,JAIN IRRIGATION SYSTEMS,11/01/2012,65.5,68.4,65.05,68.05,1926625,528930JKCEMENT,JK CEMENT LIMITED,11/01/2012,253,281.95,253,277.55,283025,74654JKIL,J.KUMAR INFRAPROJECTS LTD,11/01/2012,232.9,232.9,227.2,230.7,7202,6266JKLAKSHMI,JK LAKSHMI CEMENT LTD,11/01/2012,124,127.6,124,126.75,300375,135624JKPAPER,JK PAPER LIMITED,11/01/2012,35.5,36.7,35.3,36,81071,51035JKTYRE,J.K.INDUSTRIES LIMITED,11/01/2012,122.75,126.4,122.75,125.1,170061,51854JMCPROJECT,JMC PROJECTS (INDIA) LIMITED,11/01/2012,109.8,112.95,106.1,107.25,12314,7871JMFINANCIL,JM FINANCIAL LIMITED,11/01/2012,16.3,17.55,16.15,17.3,1503116,961973JMTAUTOLTD,JMT AUTO LIMITED,11/01/2012,50.95,50.95,50.95,50.95,49,49JOCIL,JOCIL LTD,11/01/2012,120.5,123.85,120.5,121.65,142,142JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,11/01/2012,87.15,89.75,86.7,89.05,11942105,2176729JPINFRATEC,JAYPEE INFRATECH LTD,11/01/2012,47.75,48.65,47.3,48.4,235050,116890JPPOWER,JAIPRAKASH POWER VENTURES LTD,11/01/2012,38.45,38.8,37.95,38.35,694577,310896JSL,JSL LTD,11/01/2012,66.2,68,66.2,66.8,285021,231442JSWENERGY,JSW ENERGY LTD,11/01/2012,64.5,66.2,63.15,63.45,7030529,1134383JSWISPAT,JSW ISPAT INDUSTRIES LTD,11/01/2012,9.9,10.4,9.9,10.3,2886339,1311773JSWSTEEL,JSW STEEL LIMITED,11/01/2012,737.8,771,733.05,764.75,1200458,218902JUBILANT,JUBILANT ORGANOSYS LTD.,11/01/2012,224,228.15,220.65,226.05,80858,43280JUBLFOOD,JUBILANT FOODWORKS LTD,11/01/2012,1263.3,1310,1263.3,1304.5,249976,94553JUBLINDS,JUBILANT INDUSTRIES LTD,11/01/2012,169,172,166,169.3,15588,5832JUMBO,JUMBO BAG LTD,11/01/2012,9.05,9.4,9.05,9.4,595,400JUNIORBEES,NIFTY JR BENCHMARK ETF,11/01/2012,108.7,110.4,108.7,110.15,7902,6754JUPITER,JUPITER BIOSCIENCE LTD,11/01/2012,5.3,5.5,5.25,5.45,30216,30216JVLAGRO,JVL AGRO INDUSTRIES LTD,11/01/2012,16,16.2,15.8,16,4333,4007JYOTHYLAB,JYOTHY LABORATORIES LIMITED,11/01/2012,178,184.75,177.1,182.9,533330,194745JYOTISTRUC,JYOTI STRUCTURES LTD,11/01/2012,44,45.15,43.5,44.5,228338,80085KABRAEXTRU,KABRA EXTRUSION TECHNIK L,11/01/2012,34,36,33.15,35.3,31670,21925KAJARIACER,KAJARIA CERAMICS LTD,11/01/2012,213,216.5,212.15,214.7,11091,7620KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES LTD,11/01/2012,89,90.7,89,90.5,722,620KALINDEE,KALINDEE RAIL NIRMAN (ENGINEERS) LIMITED,11/01/2012,79.85,80.6,79.6,80.15,61723,29832KALPATPOWR,KALPATARU POWER TRANS. LT,11/01/2012,87,87,82.45,82.8,204781,131104KALYANIFRG,KALYANI FORGE LIMITED,11/01/2012,185,185,185,185,10,10KAMATHOTEL,KAMAT HOTELS (I) LTD,11/01/2012,129,130,129,129.55,6711,6702KANANIIND,KANANI INDUSTRIES LTD,11/01/2012,37.8,39.05,37.8,39.05,23450,23450KANORICHEM,KANORIA CHEMICALS & INDUS,11/01/2012,36.75,37,36.25,36.25,1020,1005KANSAINER,KANSAI NEROLAC PAINTS LTD,11/01/2012,963,967.8,950,959.2,321,256KARMAENG,KARMA ENERGY LTD,11/01/2012,11.6,11.6,11.6,11.6,33,33KARURKCP,KARUR K.C.P. PACKKAGINGS LIMITED,11/01/2012,26,28.55,26,26.25,375,266KARURVYSYA,KARUR VYSYA BANK LTD,11/01/2012,469,475,457.3,472.15,193405,94408KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION LIMITED,11/01/2012,7.65,8.4,7.6,8.15,9817,7652KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,11/01/2012,118.65,121.8,117,120.15,3778,2242KBIL,KIRLOSKAR BROTHERS INVESTMENTS LTD,11/01/2012,975,975,960.05,963,4,2KCP,KCP LTD,11/01/2012,40.25,41.15,38,38.4,180833,125206KCPSUGIND,KCP SUGAR IND CORP LTD.,11/01/2012,20.45,20.45,19.9,20.1,22893,11684KEC,KEC INTL. LIMITED,11/01/2012,62.8,65.65,61.9,62.05,364286,218685KECL,KIRLOSKAR ELECTRIC COMPANY LTD,11/01/2012,28.4,28.85,27.35,28.55,4549,3784KEI,KEI INDUSTRIES LTD.,11/01/2012,18.4,19.4,17.8,18,144437,61832KEMROCK,KEMROCK INDUSTRIES AND EXPORTS LTD,11/01/2012,75.75,75.8,70.65,71.3,51880,33213KERNEX,KERNEX MICROSYS(I) LTD,11/01/2012,61.5,63.7,61.5,63,39545,19039KESARENT,KESAR ENTERPRISES LIMITED,11/01/2012,41.6,41.6,41.6,41.6,100,100KESORAMIND,KESORAM INDUSTRIES LTD.,11/01/2012,149,149,144.55,145.55,69883,40131KFA,KINGFISHER AIRLINES LTD,11/01/2012,13.2,13.2,12.8,13.2,16771998,4348066KGL,KARUTURI GLOBAL LIMITED,11/01/2012,4.4,4.45,4.35,4.35,372369,204525KHAITANELE,KHAITAN ELECTRICALS LIMITED,11/01/2012,59.45,60,57,57.95,1536,1037KHANDSE,KHANDWALA SECURITIES LTD,11/01/2012,16.75,17,16.5,17,1400,1400KICL,KALYANI INVEST CO LTD,11/01/2012,351,353.7,336.15,336.6,57,49KIL,KAMDHENU ISPAT LIMITED,11/01/2012,17.85,17.85,16.3,16.6,6663,5409KILITCH,KILITCH DRUGS (INDIA) LTD,11/01/2012,36.45,36.45,35.7,35.95,17491,12497KINETICMOT,KINETIC MOTOR COMPANY LTD,11/01/2012,9.7,10.8,9.3,10.3,41426,26052KIRIINDUS,KIRI INDUSTRIES LTD,11/01/2012,22.25,23.9,22.05,22.4,15693,10315KIRLOSBROS,KIRLOSKAR BROTHERS LTD,11/01/2012,151.8,151.8,145,146.6,6550,4553KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,11/01/2012,188.5,192,185.05,187.9,10772,8922KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,11/01/2012,317,323,316.05,320.85,622,432KITEX,KITEX GARMENTS LTD,11/01/2012,62.85,62.85,57.15,58.15,5178,4488KITPLYIND,KITPLY INDUSTRIES LTD,11/01/2012,2.45,2.6,2.4,2.55,3250,2950KKCL,KEWAL KIRAN CLOTHING LTD,11/01/2012,693.95,695,684,690.05,1559,1478KLGSYSTEL,KLG SYSTEL LTD.,11/01/2012,17.4,18.7,17.35,18.5,8217,8217KLRF,KLRF LTD,11/01/2012,27.6,27.6,25.85,25.85,77,77KMSUGAR,K.M.SUGAR MILLS LIMITED,11/01/2012,2.35,2.4,2.3,2.4,1511,1110KNRCON,KNR CONSTRUCTIONS LTD,11/01/2012,110,112,109,111,933,780KOHINOOR,KOHINOOR FOODS LIMITED,11/01/2012,29,29.5,28.8,29.2,48672,19119KOKUYOCMLN,KOKUYO CAMLIN LTD,11/01/2012,38.7,39.9,37.2,38.85,18438,11618KOLTEPATIL,KOLTE - PATIL DEVELOPERS LIMITED,11/01/2012,69.9,71.55,68.45,70.1,220829,73652KOPRAN,KOPRAN LTD.,11/01/2012,20.3,21.2,20.3,20.7,18591,8355KOTAKBANK,KOTAK MAHINDRA BANK LTD,11/01/2012,603.75,614,597.1,612.55,426487,222769KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED FUND,11/01/2012,2972.2,2972.6,2959,2962.05,5215,2479KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY ETF,11/01/2012,572,572.9,571.65,572.6,19,7KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU BANK,11/01/2012,333,338,332.75,335.59,73,72KOTARISUG,KOTHARI SUG & CHEM LTD.,11/01/2012,9.95,10.25,9.95,10.2,23459,22334KOTHARIPET,KOTHARI PETROCHEMICALS LTD,11/01/2012,8.85,8.85,8.3,8.8,11667,8662KOTHARIPRO,KOTHARI PRODUCTS LTD.,11/01/2012,395,399.95,395,396.8,50,50KOUTONS,KOUTONS RETAIL INDIA LIMITED,11/01/2012,7.2,7.2,6.6,7.1,55404,55404KOVAI,KOVAI MEDICAL CENTER & HOSPITAL LIMITED,11/01/2012,109,112.4,109,112.4,52,52KPIT,KPIT CUMMINS INFOSYSTEMS,11/01/2012,123.8,125.5,122.5,124.9,178273,108790KPRMILL,K.P.R. MILL LIMITED,11/01/2012,130.65,140,130.65,137.35,6191,3721KRBL,KRBL LIMITED,11/01/2012,25.35,26.15,25.2,26,140833,75992KRITIIND,KRITI INDUSTRIES I LTD,11/01/2012,6.4,6.4,6.4,6.4,1,1KSBPUMPS,KSB PUMPS LTD.,11/01/2012,221,233.5,221,228.75,8525,5898KSCL,KAVERI SEED COMPANY LIMITED,11/01/2012,1110,1125,1095.1,1111.2,11499,8283KSE,KSE LTD,11/01/2012,220,227,216.5,223,1895,1285KSERASERA,K SERA SERA LTD,11/01/2012,4.45,4.45,4.45,4.45,7711,7711KSK,KSK ENERGY VENTURES LTD,11/01/2012,61.9,62.65,61.1,61.6,7961,6095KSL,KALYANI STEELS LTD,11/01/2012,54,54.5,53.5,53.85,12530,9092KSOILS,K S OILS LIMITED,11/01/2012,4.3,4.4,4.25,4.3,1311869,668338KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,11/01/2012,74,74,68,68.3,1700,1200KTKBANK,KARNATAKA BANK LTD.,11/01/2012,135.55,139.4,134.65,138.35,6157575,1246924KWALITY,KWALITY DAIRY (I) LTD,11/01/2012,26.05,26.35,25.65,25.75,125563,75845L&TFH,L&T FINANCE HOLDINGS LTD,11/01/2012,54.2,55.2,54.05,54.15,1409766,685690LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,11/01/2012,38.65,38.65,37.4,37.75,154,142LAKSHMIEFL,LAKSHMI ENERGY AND FOODS LIMITED,11/01/2012,17.15,18.05,17.15,17.6,10446,7724LAKSHMIFIN,THE LAKSHMI FINANCE & INDUSTRIAL CORPORATION LTD,11/01/2012,19.5,19.5,19,19,950,950LAKSHMIMIL,THE LAKSHMI MILLS COMPANY LTD,11/01/2012,1485,1491,1484.95,1491,3,2LAKSHVILAS,LAKSHMI VILAS BANK LTD,11/01/2012,77.4,78.65,76,76.9,111181,74751LANCOIN,LANCO INDUSTRIES LIMITED,11/01/2012,28.05,28.85,28.05,28.2,11991,4795LAOPALA,LA OPALA RG LIMITED,11/01/2012,151.05,158,151.05,156.85,5714,4843LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,11/01/2012,2062.8,2070,2030,2052.2,5035,3706LCCINFOTEC,LCC INFOTECH LIMITED,11/01/2012,0.35,0.35,0.35,0.35,2501,2501LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,11/01/2012,253,255,246.05,251.05,8223,8136LGBFORGE,LGB FORGE LTD,11/01/2012,2.3,2.55,2.3,2.55,3971,2841LIBERTSHOE,LIBERTY SHOES LTD,11/01/2012,104.05,106.5,103.3,105,50230,18671LICHSGFIN,LIC HOUSING FINANCE LTD,11/01/2012,243.5,250.3,243.5,249.45,3638143,1726834LIQUIDBEES,LIQUID BENCHMARK ETS,11/01/2012,1000,1000.01,999.99,999.99,71223,68894LITL,LANCO INFRATECH LTD,11/01/2012,11.95,12.65,11.75,12.45,24388418,8170094LLOYDELENG,LLOYD ELECTRIC & ENGINEERING LTD,11/01/2012,69,70.7,66.15,69.75,134760,82840LLOYDFIN,LLOYDS FINANCE LTD.,11/01/2012,0.7,0.7,0.65,0.7,3075,2775LLOYDSTEEL,LLOYDS STEEL INDUSTRIES LTD,11/01/2012,11.55,11.6,11.55,11.55,55558,37131LML,LML LTD,11/01/2012,6.65,6.95,6.65,6.8,33789,19927LOGIXMICRO,LOGIX MICROSYSTEMS LIMITED,11/01/2012,19,19,18,18.45,389,346LOKESHMACH,LOKESH MACHINES LIMITED,11/01/2012,32.35,32.35,31,31,823,700LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,11/01/2012,8.1,8.2,7.85,8.2,15146,9928LOVABLE,LOVABLE LINGERIE LTD,11/01/2012,375.3,376.8,367.55,369.95,258606,41823LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY LTD,11/01/2012,2.4,2.6,2.4,2.5,1500,1500LT,LARSEN & TOUBRO LTD.,11/01/2012,1631.2,1642.9,1619.1,1631.35,1203937,483223LUMAXAUTO,LUMAX AUTOMOTIVE SYSTEMS LIMITED,11/01/2012,25,25.5,24.6,24.65,378,231LUMAXIND,LUMAX INDUSTRIES LTD,11/01/2012,375.15,381,375.15,381,61,41LUMAXTECH,LUMAX AUTO TECHNOLOGIES LIMITED,11/01/2012,162,164,160,160.2,232,226LUPIN,LUPIN LIMITED,11/01/2012,569.95,569.95,563.65,566.35,686288,557348LYKALABS,LYKA LABS LTD,11/01/2012,9.8,10.2,9.8,9.8,8461,4825M&M,MAHINDRA & MAHINDRA LTD,11/01/2012,887,903.9,879.5,899.8,1354111,573057M&MFIN,M&M FIN. SERVICES LTD,11/01/2012,872,884,872,879.75,62361,60455M100,MOTILAL OSWAL MOST SHARES M100 ETF GO,11/01/2012,7.77,7.9,7.76,7.8,31065,24724M50,MOTILAL OSWAL MOST SHARES M50 ETF,11/01/2012,75.45,77.39,75.21,77.04,7926,5325MAANALU,MAAN ALUMINIUM LTD,11/01/2012,26,26.15,25.65,26.15,199,149MADHAV,MADHAV MARBLES AND GRANITES LIMITED,11/01/2012,19.45,19.85,19.4,19.75,1297,1236MADHUCON,MADHUCON PROJECTS LTD.,11/01/2012,31.15,31.85,30,31.5,125251,64829MADRASCEM,MADRAS CEMENTS LTD.,11/01/2012,203.2,205,201.5,204.6,88232,46038MADRASFERT,MADRAS FERTILIZERS LTD,11/01/2012,16.8,16.85,16.6,16.7,6860,6320MAGMA,MAGMA LEASING LIMITED,11/01/2012,62.65,63.35,62,62.9,9723,8699MAGNUM,MAGNUM VENTURES LIMITED,11/01/2012,4.1,4.1,3.8,3.85,5015,5015MAHABANK,BANK OF MAHARASHTRA,11/01/2012,52.75,53.7,52.5,53.5,157367,104914MAHINDFORG,MAHINDRA FORGINGS LIMITED,11/01/2012,53.1,53.5,52,52.35,48725,36977MAHINDUGIN,MAHINDRA UGINE STEEL CO.,11/01/2012,55.3,56.6,55.25,55.8,4453,3891MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS LIMITED,11/01/2012,407.9,412.25,400.65,409.65,8849,6789MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,11/01/2012,377.5,377.5,370,373,1201,909MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,11/01/2012,330,336.95,327.25,333.9,1361,997MAITHANALL,MAITHAN ALLOYS LTD,11/01/2012,100.3,105.5,100.3,105.1,1150,1000MALWACOTT,MALWA COTTON SPG. MILLS L,11/01/2012,21,21,19.25,19.45,1688,1238MANAKSIA,MANAKSIA LIMITED,11/01/2012,45.5,45.5,44.25,44.75,10843,8448MANALIPETC,MANALI PETROCHEMICAL LTD,11/01/2012,11,11.05,10.8,10.95,71022,50130MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING LTD,11/01/2012,36.1,37.2,36.1,36.3,893863,512849MANDHANA,MANDHANA INDUSTRIES LTD,11/01/2012,233.05,238.8,231.05,237.55,33131,321MANGALAM,MANGALAM DRUGS AND ORGANICS LIMITED,11/01/2012,7.5,7.5,7.25,7.5,3307,3305MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS LIMITED,11/01/2012,43.7,44.85,43.45,44.3,146256,53247MANGLMCEM,MANGALAM CEMENT LTD,11/01/2012,160.5,165.75,160.5,164.35,19486,16470MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,11/01/2012,21.5,22,21,21.15,2610,2610MANINDS,MAN INDUSTRIES (I) LTD.,11/01/2012,173.55,181,173.55,177.6,8002,3068MANINFRA,MAN INFRACONSTRUCTION LIMITED,11/01/2012,181,193,180.2,187.95,81975,34952MANJEERA,MANJEERA CONSTRUCTIONS LTD,11/01/2012,92,92,92,92,1,1MANJUSHREE,MANJUSHREE TECHNOPACK LTD,11/01/2012,94.55,96,94.15,94.8,4115,2867MANUGRAPH,MANUGRAPH INDIA LIMITED,11/01/2012,45.9,46.8,45.75,46.3,37351,35790MARALOVER,MARAL OVERSEAS LTD,11/01/2012,12.25,12.75,12.2,12.5,13160,12108MARG,MARG LTD,11/01/2012,70,71.4,69.15,70.15,20027,12938MARICO,MARICO LIMITED,11/01/2012,210,215.8,209.95,213.4,136879,60384MARKSANS,MARKSANS PHARMA LIMITED,11/01/2012,1.45,1.55,1.45,1.45,41401,41401MARUTI,MARUTI UDYOG LTD.,11/01/2012,1439,1467,1438.1,1459.75,1719118,898564MASTEK,MASTEK LTD,11/01/2012,130.7,135.5,130.7,135.5,11443,11443MAWANASUG,MAWANA SUGARS LIMITED,11/01/2012,16.15,16.15,15.2,15.6,8799,6252MAX,MAX INDIA LTD,11/01/2012,242.05,243.55,235,238.15,66453,32074MAXWELL,MAXWELL APPAREL IND. LTD.,11/01/2012,24.3,26.4,23.25,25.85,699790,316199MAYURUNIQ,MAYUR UNIQUOTERS LTD,11/01/2012,459,474.9,459,468.95,11550,7189MBECL,MCNALLY BHARAT ENGINEERING COMPANY LIMITED,11/01/2012,108,109.35,106.5,107.1,13134,7501MBLINFRA,MBL INFRASTRUCTURES LTD,11/01/2012,165,166,161.1,163.55,2651,1935MBSWITCH,M&B SWITCHGEARS LTD,11/01/2012,166,181.65,166,181.65,12452,12452MCDHOLDING,MCDOWELL HOLDINGS LIMITED,11/01/2012,87,87.1,83.1,85.05,51531,24699MCDOWELL-N,MCDOWELL & COMPANY LIMITE,11/01/2012,1175,1211.75,1171.45,1185.6,3205829,494506MCLEODRUSS,MCLEOD RUSSEL INDIA LIMITED,11/01/2012,304.5,307.95,302.25,307.15,243433,104880MCX,MULTI COMMODITY EXCHANGE,11/01/2012,1399.95,1433.7,1382,1404,144551,26344MEGASOFT,MEGASOFT LIMITED,11/01/2012,10.15,10.2,9.85,10,23896,23693MEGH,MEGHMANI ORGANICS LIMITED,11/01/2012,8.5,8.6,8.2,8.25,82106,53037MELSTAR,MELSTAR INFORMATION TECHNOLOGIES LTD.,11/01/2012,5,5.2,4.95,5,5189,5189MERCATOR,MERCATOR LTD,11/01/2012,21.25,21.45,20.9,20.95,316352,184684MERCK,MERCK LTD,11/01/2012,622.05,629.9,620.1,626.2,3675,3295METKORE,METKORE ALLOYS & INDUSTRIES LTD,11/01/2012,14.3,14.95,13.7,14.4,61412,16723MGOLD,MOTILAL OSWAL MOSt SHARES GOLD ETF,11/01/2012,3131.6,3131.6,3100.05,3105.5,2155,1912MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA LTD,11/01/2012,275,278.5,273.25,278.15,8643,7959MIC,MIC ELECTRONICS LIMITED,11/01/2012,4.55,4.75,4.55,4.7,108785,76213MICROSEC,MICROSEC FINANCIAL SERVICES LTD,11/01/2012,37.9,39.7,37.2,38.8,43696,11232MICROTECH,MICRO TECH. (IND) LTD,11/01/2012,42,42,40,40.65,41866,33716MINDAIND,MINDA INDUSTRIES LIMITED,11/01/2012,218,218,209.25,210.65,230,167MINDTREE,MINDTREE CONSULTING LIMITED,11/01/2012,656.25,673.9,648,652.65,32601,18810MIRCELECTR,MIRC ELECTRONICS LTD,11/01/2012,11.8,11.8,11.2,11.2,17476,9365MIRZAINT,MIRZA INTERNATIONAL LIMITED,11/01/2012,19.5,19.5,18.7,19.2,144200,83676MMFL,MM FORGINGS LTD.,11/01/2012,95.35,101.65,95.35,100,4299,4191MMFSL,MONEY MATTERS FINANCIAL SERVICES LTD,11/01/2012,94.6,95.5,94.6,95.5,1237,1236MMTC,MMTC LTD,11/01/2012,715.95,722,711.05,715.7,66094,11762MOIL,MOIL LTD,11/01/2012,245.8,248,244.4,246.7,27199,14230MONNETISPA,MONNET ISPAT LTD,11/01/2012,293.1,295,292.6,292.8,21032,20285MONSANTO,MONSANTO INDIA LIMITED,11/01/2012,627,635,618,629.4,2499,1337MORARJEE,MORARJEE TEXTILES LTD,11/01/2012,9.55,9.55,9.55,9.55,90,90MOREPENLAB,MOREPEN LABORATORIES LTD,11/01/2012,3.5,3.6,3.5,3.55,68724,45239MOSERBAER,MOSER-BAER (I) LTD,11/01/2012,5.75,5.85,5.7,5.8,580625,324511MOTHERSUMI,MOTHERSON SUMI SYSTEMS LT,11/01/2012,152,156.6,152,154.5,117123,87904MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES LIMITED,11/01/2012,116,117.75,114.25,116.6,7572,4450MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,11/01/2012,43.6,47.85,43.25,45.25,3149,3053MPHASIS,MPHASIS BFL LTD.,11/01/2012,394.95,394.95,386.85,388.1,61299,36508MPSLTD,MACMILLAN PUBLISHING SOLUTIONS LIMITED,11/01/2012,57.75,61,57.75,60.75,4660,3200MRF,MRF LTD,11/01/2012,10169.55,10330,10163.85,10293,7421,2493MRO-TEK,MRO-TEK LIMITED,11/01/2012,7.8,8.3,7.8,8.1,5062,3500MRPL,MRPL,11/01/2012,63.45,64.65,63,64.1,165693,111062MSPL,MSP STEEL & POWER LTD.,11/01/2012,28.75,28.8,28.1,28.65,6354,4412MTEDUCARE,MT EDUCARE LTD,11/01/2012,104.7,106.75,103.6,105.85,163123,82959MTNL,MAHANAGAR TELEPHONE NIGAM,11/01/2012,26.15,27.3,26.05,26.6,1610827,406872MUDRA,MUDRA LIFESTYLE LIMITED,11/01/2012,15.65,16.75,15.5,16.15,1660,1393MUKANDENGG,MUKAND ENGINEERS LIMITED,11/01/2012,30.9,31.45,30.4,30.85,10003,5226MUKANDLTD,MUKAND LTD.,11/01/2012,28.7,28.75,28,28.2,23637,9083MUKTAARTS,MUKTA ARTS LIMITED,11/01/2012,34,36,33.25,34.35,2337,1633MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,11/01/2012,40.05,40.75,39.3,40.25,30308,27659MUNJALSHOW,MUNJAL SHOWA LTD,11/01/2012,62.55,63,61.2,61.75,7740,6264MURLIIND,MURLI INDUSTRIES LIMITED,11/01/2012,14.8,15,14.5,14.55,540,435MURUDCERA,MURUDESHWAR CERAMICS LTD,11/01/2012,19.3,19.5,18.3,18.65,42246,29233MUTHOOTFIN,MUTHOOT FINANCE LTD,11/01/2012,185.4,186.15,183.75,185.05,37602,20098MVL,MVL LTD,11/01/2012,2.8,2.85,2.8,2.85,122719,122719MVLIND,MVL INDUSTRIES LTD,11/01/2012,5.6,5.8,5.15,5.8,11,6MYSOREBANK,STATE BANK OF MYSORE,11/01/2012,505,515.95,499,500,10802,4441N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF -GO,11/01/2012,144.98,145.98,143.62,144.97,3771,3126NAGAROIL,NAGARJUNA OIL REFINERY,11/01/2012,5.4,5.5,5.3,5.4,222347,140027NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE LIMITED,11/01/2012,14.25,14.25,14.1,14.1,1839,1839NAGREEKEXP,NAGREEKA EXPORTS LIMITED,11/01/2012,15.75,17.05,15.6,16.85,2877,2112NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES LTD,11/01/2012,49,49,46.05,46.55,455,254NAHARINDUS,NAHAR INDS ENT LTD,11/01/2012,33.45,36.45,33.45,36.45,3424,1022NAHARPOLY,NAHAR POLY FILMS LTD,11/01/2012,20.7,23.3,20.6,22.7,8532,6756NAHARSPING,NAHAR SPINNING MILLS LIMITED,11/01/2012,65.7,72.95,65.7,72.05,13621,6244NANDANEXIM,NANDAN EXIM LIMITED,11/01/2012,30.25,30.4,29.5,29.5,13579,8565NATCOPHARM,NATCO PHARMA LTD.,11/01/2012,375,376.7,370.25,370.95,11552,8044NATHSEED,NATH SEEDS LTD,11/01/2012,7,7.35,6.7,7.2,2582,2582NATIONALUM,NATIONAL ALUMINIUM CO LTD,11/01/2012,47,47.05,46.55,46.85,126952,65791NATNLSTEEL,NATIONAL STEEL & AGRO IND,11/01/2012,13.9,14.25,13.9,14.2,3874,2817NAUKRI,INFO EDGE (I) LTD,11/01/2012,347,354.7,343.1,346.4,4225,3303NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL LIMITED,11/01/2012,292.05,294,290,292.35,5861,4778NAVNETPUBL,NAVNEET PUBLICATIONS LTD,11/01/2012,58.8,58.9,58,58.3,24480,15382NBCC,NATIONAL BUILDINGS LTD,11/01/2012,135.1,136.5,132.5,134.85,114432,52215NBVENTURES,NAVA BHARAT VENTURES LIMI,11/01/2012,180,184.95,179,179.55,6299,4106NCC,NCC LTD,11/01/2012,43.85,45.25,43.5,44.95,848418,315207NCLIND,NCL INDUSTRIES LIMITED,11/01/2012,42.75,42.75,42.05,42.6,18837,17408NCOPPER,NISSAN COPPER LIMITED,11/01/2012,4.25,4.25,4.05,4.05,10846,10846NDTV,NDTV LTD,11/01/2012,68,70,66,68.5,32912,32912NECLIFE,NECTAR LIFESCIENCES LIMITED,11/01/2012,17.95,18.45,17.55,18.05,56925,37576NEHAINT,NEHA INTERNATIONAL LTD,11/01/2012,16.35,16.8,15.9,15.95,72834,54859NELCAST,NELCAST LIMITED,11/01/2012,21.4,21.6,21.25,21.45,9540,7283NELCO,NELCO LIMITED,11/01/2012,49.6,51.45,49.6,50.55,35312,13986NEOCORP,NEO CORP INTERNATIONAL,11/01/2012,27.5,27.5,27.5,27.5,100000,100000NEPCMICON,NEPC INDIA LTD,11/01/2012,2.6,2.65,2.6,2.65,3318,3318NESCO,NESCO LTD,11/01/2012,668,688.95,668,679.95,2988,1306NESTLEIND,NESTLE INDIA LTD,11/01/2012,4698.9,4734.8,4640.2,4726.1,9718,7960NET4,NET 4 INDIA LTD,11/01/2012,78.2,80.45,78.2,79.7,4497,3753NETWORK18,NETWORK 18 FINCAP LIMITED,11/01/2012,34.8,36.65,33.8,35.75,1924823,478952NEULANDLAB,NEULAND LABORATORIES LTD,11/01/2012,166,180,166,175.75,31126,18269NEXTMEDIA,NEXT MEDIAWORKS LTD,11/01/2012,2.55,3.1,2.55,3.1,16841,9134NEYVELILIG,NEYVELI LIGNITE CORPORATI,11/01/2012,82,83.95,82,82.75,73265,32215NFL,NATIONAL FERTILIZERS LIMITED,11/01/2012,76.45,78.2,76.05,76.95,34932,8000NHPC,NHPC LTD,11/01/2012,21.4,21.75,21.3,21.7,4195099,2084810NICCO,NICCO CORPORATION LIMITED,11/01/2012,1.1,1.1,1.05,1.05,1250,1225NIFTYBEES,NIFTY BMARK EXCH. TRD FND,11/01/2012,566,571,563.11,570.37,21669,12787NIITLTD,NIIT LIMITED,11/01/2012,33.35,34.6,33.15,33.85,198685,81075NIITTECH,NIIT TECHNOLOGIES LTD,11/01/2012,294.05,299,291.25,296.35,43535,25962NILKAMAL,NILKAMAL LIMITED,11/01/2012,234.7,237,222.3,231.1,40485,13291NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,11/01/2012,311.95,312,303.4,306,413,287NITCO,NITCO TILES LIMITED,11/01/2012,23.45,25.45,23.1,25.05,94377,38312NITESHEST,NITESH ESTATES LTD,11/01/2012,13.7,13.7,13.35,13.6,20199,14143NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES LIMITED,11/01/2012,67.5,68.85,66.15,66.85,165020,37770NITINSPIN,NITIN SPINNERS LIMITED,11/01/2012,8.05,9.4,8.05,9.1,39728,27726NMDC,NMDC LTD,11/01/2012,175.85,178.2,173.1,177.45,255734,68830NOCIL,NOCIL,11/01/2012,16.3,18.3,16.3,17.8,1054035,345303NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,11/01/2012,23.1,25.75,23.1,25.15,147780,124254NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,11/01/2012,5.1,5.1,5.1,5.1,100,100NOVOPANIND,NOVOPAN INDUSTRIES LTD.,11/01/2012,28.9,28.9,27.1,27.1,150,150NRBBEARING,NRB BEARING LIMITED,11/01/2012,36.95,37.5,36.5,37,28867,28867NRC,NRC LTD,11/01/2012,3.5,3.65,3.35,3.45,2190,1475NSIL,NALWA SONS INVESTMENTS LIMITED,11/01/2012,710,727,710,718,138,130NTPC,NTPC LTD,11/01/2012,165,166.35,164.6,165.45,1693606,1260542NUCLEUS,NUCLEUS SOFTWARE EXPORTS,11/01/2012,73.3,75.45,72.5,73.55,74037,25808NUTEK,NU TEK INDIA LTD,11/01/2012,0.8,0.8,0.75,0.75,198471,153746OBEROIRLTY,OBEROI REALTY LTD,11/01/2012,269.05,271.2,265.05,267.75,16795,9964OCL,OCL INDIA LTD,11/01/2012,158.75,159.5,156,158.85,6161,4425OFSS,ORACLE FINANCIAL SERVICES SOFTWARE LTD,11/01/2012,2850,2914.8,2840,2873.45,75002,36255OIL,OIL INDIA LTD,11/01/2012,481.55,486,476,476.95,65014,50541OILCOUNTUB,OIL COUNTRY TUBULAR LTD,11/01/2012,52.4,54.9,51.5,54.05,6881,3905OISL,OCL IRON AND STEEL LTD,11/01/2012,31,31.3,31,31,290,220OMAXAUTO,OMAX AUTOS LTD,11/01/2012,46,47.1,45.65,46.8,17039,15510OMAXE,OMAXE LIMITED,11/01/2012,157,160.05,154.3,159.75,111446,13671OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,11/01/2012,110,116.2,110,114.3,81847,41159OMMETALS,OM METALS INFRAPRO LTD,11/01/2012,23,23.85,22.1,22.6,2173,1397OMNITECH,OMNITECH INFOSOLUTIONS LIMITED,11/01/2012,160,172,155.7,170.2,54546,35093ONELIFECAP,ONELIFE CAP ADVISORS LTD,11/01/2012,764.3,776,751.4,758.9,33378,15375ONGC,OIL AND NATURAL GAS CORP.,11/01/2012,266.5,268,263.4,264.85,5423052,4177716ONMOBILE,ONMOBILE GLOBAL LTD,11/01/2012,40.3,40.3,38.85,39.25,1210446,468137ONWARDTEC,ONWARD TECHNOLOGIES LTD,11/01/2012,42.05,42.05,42,42,500,500OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,11/01/2012,120.9,124.8,120.15,124.05,873778,317788ORBITCORP,ORBIT CORPORATION LIMITED,11/01/2012,55.1,56.7,54.75,55.7,849546,279458ORCHIDCHEM,ORCHID CHEMICALS LTD,11/01/2012,104.5,106.3,104,104.85,300917,86957ORIENTABRA,ORIENT ABRASIVE LTD,11/01/2012,8.9,8.95,8.65,8.9,4047,3889ORIENTALTL,ORIENTAL TRIMEX LIMITED,11/01/2012,4.75,4.85,4.4,4.8,3328,3328ORIENTBANK,ORIENTAL BANK OF COMMERCE,11/01/2012,308,314.85,308,313.35,681696,298587ORIENTBELL,ORIENT BELL LTD,11/01/2012,72,75,72,73.65,2295,1772ORIENTHOT,ORIENTAL HOTELS LTD,11/01/2012,21.75,22.25,21.75,21.75,5106,4605ORIENTLTD,ORIENT PRESS LIMITED,11/01/2012,138.7,140,138.1,138.1,1732,1211ORIENTPPR,ORIENT PAPER & INDUSTRIES LTD,11/01/2012,92,92,75.65,77.3,328184,231562ORIENTREF,ORIENT REFRACTORIES LTD,11/01/2012,37.3,37.95,37,37.6,36989,27448ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY LTD,11/01/2012,4345,4382.65,4201,4216,10006,4387OSWALMIN,OSWAL MINERNALS LTD,11/01/2012,23,23,23,23,667,667OUDHSUG,OUDH SUGAR MILLS LTD,11/01/2012,28.8,29,28.05,28.6,6108,4150PAEL,PAE LIMITED,11/01/2012,13.05,13.65,13.05,13.65,950,844PAGEIND,PAGE INDUSTRIES LIMITED,11/01/2012,3345,3367.85,3320,3326.4,1226,1038PANACEABIO,PANACEA BIOTEC LTD,11/01/2012,106,106.95,102.7,103.8,3843,1799PANAMAPET,PANAMA PETROCHEM LTD,11/01/2012,144.45,144.5,142.5,142.5,348,330PANASONIC,PANASONIC HOME APPLIANCES (I) CO LTD,11/01/2012,79.5,82.5,79.1,80,774,597PANCARBON,PANASONIC CARBON INDIA COMPANY LIMITED,11/01/2012,162.8,166.6,162.8,164,4120,3564PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,11/01/2012,8.85,9,8.7,9,3401,3037PANTALOONR,PANTALOON RETAIL (INDIA) LTD.,11/01/2012,179,191.3,177.55,190.3,5640894,889969PAPERPROD,THE PAPER PRODUCTS LTD,11/01/2012,69,69,67.1,67.7,31478,28362PARABDRUGS,PARABOLIC DRUGS LTD,11/01/2012,25.6,25.6,23.65,23.85,259853,155333PARACABLES,PARAMOUNT COMMUNICATIONS LTD,11/01/2012,1.7,1.8,1.7,1.75,9160,7060PARAL,PAREKH ALUMINEX LIMITED,11/01/2012,311.9,311.9,301,304.7,6603,4007PARAPRINT,PARAMOUNT PRINTPACK LTD,11/01/2012,4,4.1,3.9,4.1,239,239PARASPETRO,PARAS PETROFILS LTD,11/01/2012,0.3,0.35,0.3,0.35,42946,42946PARRYSUGAR,PARRYS SUGAR INDUSTRIES LTD,11/01/2012,59,65.95,59,64.4,904,431PARSVNATH,PARSVNATH DEVELOPER LTD,11/01/2012,36.7,36.7,35.85,36,155441,108990PATELENG,PATEL ENGINEERING LIMITED,11/01/2012,76.6,77.7,76.3,77.1,174112,54803PATINTLOG,PATEL INTEGRATED LOGISTICS LIMITED,11/01/2012,21.3,22,21.3,21.95,2104,2103PATSPINLTD,PATSPIN INDIA LTD,11/01/2012,8,8.25,8,8.25,10016,10016PBAINFRA,PBA INFRASTRUCTURE LIMITED,11/01/2012,25.45,25.45,24.2,25,4174,4174PDPL,PARENTERAL DRUGS (INDIA) LTD,11/01/2012,77.05,77.05,77.05,77.05,32,32PDUMJEIND,PUDUMJEE INDUSTRIES LTD,11/01/2012,13.8,13.9,13.25,13.25,520,200PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS LTD,11/01/2012,15.2,15.8,14.25,14.75,58843,22853PEACOCKIND,PEACOCK INDUSTRIES LTD,11/01/2012,3.45,3.8,3.45,3.8,1142,497PEARLPOLY,PEARL POLYMERS LTD,11/01/2012,11.55,11.9,11.55,11.55,640,620PEL,PIRAMAL ENTERPRISES LTD,11/01/2012,498.95,498.95,486.35,493,63603,32952PENIND,PENNAR INDUSTRIES LTD,11/01/2012,27.45,27.45,26.5,26.65,6100,3770PENINLAND,PENINSULA LAND LIMITED,11/01/2012,75,76.9,72.1,72.85,757237,177194PERIATEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY LTD,11/01/2012,161,168,158.5,160.9,1051,505PERSISTENT,PERSISTENT SYSTEMS LTD,11/01/2012,479,479,470.55,475.15,17183,11235PETRONENGG,PETRON ENGINEERING CONSTRUCTION LTD.,11/01/2012,133,142.7,133,137.7,7802,4003PETRONET,PETRONET LNG LIMITED,11/01/2012,168.45,168.7,166.4,166.8,597503,318211PFC,POWER FINANCE CORPORATION LIMITED,11/01/2012,184.9,187.5,182.85,186,1832532,478622PFIZER,PFIZER LTD,11/01/2012,1140,1150,1133.05,1138,2108,1084PFOCUS,PRIME FOCUS LIMITED,11/01/2012,48.45,49,47,47.9,806214,285927PFS,PTC INDIA FINANCIAL SERVICES LTD,11/01/2012,14.95,15.1,14.85,14.9,88324,41861PGEL,PG ELECTROPLAST LTD,11/01/2012,253,255.4,251,253.55,70370,11199PGHH,P&G HYGIENE & HEALTH CARE,11/01/2012,2471.1,2529.8,2470,2479.9,1095,894PGIL,PEARL GLOBAL INDUSTRIES LTD,11/01/2012,110.2,111.85,107.1,110,26326,26326PHILIPCARB,PHILIPS CARBON BLACK LTD.,11/01/2012,106.9,107.95,105,105.7,85393,23894PHOENIXLTD,THE PHOENIX MILLS LIMITED,11/01/2012,202.5,207.4,201.4,205.55,37406,21851PIDILITIND,PIDILITE INDUSTRIES LTD,11/01/2012,193.2,195,191.35,193.35,147452,122600PIIND,PI INDUSTRIES LTD,11/01/2012,518.75,519,500,512.05,9355,5412PILANIINV,PILANI INVESTMENT AND INDUSTRIES CORPORATION LTD,11/01/2012,1540.05,1540.05,1530,1534.4,50,50PIONDIST,PIONEER DISTILLERIES LTD,11/01/2012,36,36.75,34,34.1,2232,2232PIPAVAVDOC,PIPAVAV DEF & OFFSHR ENG LTD,11/01/2012,79.25,82.45,79.05,82.2,1125345,764186PIRGLASS,PIRAMAL GLASS LTD,11/01/2012,93.6,94.7,92.75,93.05,5621,4967PIRLIFE,PIRAMAL LIFE SCIENCES LTD,11/01/2012,19.2,20.8,19.2,20.8,20960,20960PITTILAM,PITTI LAMINATIONS LIMITED,11/01/2012,58.05,60.7,58.05,59.6,3675,3458PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,11/01/2012,80,80,79.55,79.55,102,100PLETHICO,PLETHICO PHARMACE LIMITED,11/01/2012,244.85,248.6,244.85,246.15,13710,8008PNB,PUNJAB NATIONAL BANK,11/01/2012,738,754,732.6,751.65,726283,185862PNBGILTS,PNB GILTS LIMITED,11/01/2012,25.7,25.7,25.2,25.55,74125,47963PNC,PRITISH NANDY COMMUNICATI,11/01/2012,12.25,12.25,12.25,12.25,511,511POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,11/01/2012,14.6,14.6,13.65,13.75,1230,1001POLARIND,POLAR INDUSTRIES LTD,11/01/2012,2.6,2.8,2.55,2.8,2746,2601POLARIS,POLARIS SOFTWARE LAB LTD,11/01/2012,121.75,121.85,119.55,119.8,218576,135607POLYMED,POLY MEDICURE LTD,11/01/2012,314.75,319.95,312,319.95,11,10POLYPLEX,POLYPLEX CORPORATION LTD,11/01/2012,208.05,210.9,208.05,210.05,16805,9009PONDYOXIDE,PONDY OXIDES & CHEMICALS LTD,11/01/2012,21.7,21.7,20.75,20.9,5408,4602PONNIERODE,PONNIE SUGARS (ERODE) LTD,11/01/2012,320,335.65,302,335.65,203751,32694POWERGRID,POWER GRID CORPORATION OF INDIA LIMITED,11/01/2012,115.3,117.4,115.3,116.95,2544998,1190487PPAP,PRECISION PIPES AND PROFILES COMPANY LIMITED,11/01/2012,59.1,65,58.9,62.6,1128,936PRADIP,PRADIP OVERSEAS LTD,11/01/2012,56.15,57.7,50.65,50.65,1389609,403346PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,11/01/2012,8.4,9.05,8.4,8.8,23325,18940PRAJIND,PRAJ INDUSTRIES LTD,11/01/2012,45.05,46.1,44.6,45.9,259432,92237PRAKASH,PRAKASH INDUSTRIES LTD,11/01/2012,49.6,51.9,49.6,50.9,70850,34840PRAKASHCON,PRAKASH CONSTROWELL LTD,11/01/2012,134.95,141.25,134.95,140.05,5310,5310PRAKASHSTL,PRAKASH STEELAGE LTD,11/01/2012,160,162.9,157,161.7,11389,910PRATIBHA,PRATIBHA INDUSTRIES LIMITED,11/01/2012,49.5,52.25,49.05,50.8,101029,56405PRECOT,PRECOT MILLS LTD,11/01/2012,94,101.9,94,100.55,2516,2313PRECWIRE,PRECISION WIRES INDIA LTD,11/01/2012,77.4,84.65,77.4,82.95,3004,2055PREMIER,PREMIER LIMITED,11/01/2012,74.05,78.7,74.05,77.9,15470,10459PRESTIGE,PRESTIGE ESTATE LTD,11/01/2012,155.4,167.15,153.65,158.1,1000540,669965PRETAILDVR,PANTALOON RETIAL (I) LTD,11/01/2012,122.45,129,120.7,126.45,2903,1227PRICOL,PRICOL LIMITED,11/01/2012,18.75,19,18.65,18.75,25787,16597PRIMESECU,PRIME SECURITIES LIMITED,11/01/2012,10.6,11,10.5,10.55,2994,2301PRISMCEM,PRISM CEMENTS LTD,11/01/2012,55.35,55.35,54.1,54.55,71382,35995PRITHVI,PRITHVI INFO. SOLN. LTD.,11/01/2012,15,17,15,16.65,16575,11399PRITHVISOF,PRITHVI SOFTECH LTD,11/01/2012,14.75,14.75,14.75,14.75,100,100PROVOGE,PROVOGUE (INDIA) LIMITED,11/01/2012,13.85,13.95,13.1,13.55,346633,223178PROZONECSC,PROZONE CAPITAL SHOPPING CENTRES LTD,11/01/2012,32,32.8,32,32.15,73136,52173PSB,PUNJAB & SIND BANK,11/01/2012,64.8,65.8,64.8,65.4,45690,20958PSL,PSL LIMITED,11/01/2012,58,59.1,58,58.4,38662,22481PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED SCHEME,11/01/2012,335,335,319.5,327.14,699,450PTC,PTC INDIA LIMITED,11/01/2012,63.85,65.6,63.6,65.05,963339,211970PTL,PTL ENTERPRISES LIMITED,11/01/2012,28.9,29.35,28.8,29.25,231,230PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION LIMITED,11/01/2012,67.3,68.8,66.85,66.85,3908,3581PUNJLLOYD,PUNJ LLOYD LTD,11/01/2012,50.5,51.35,49.8,50.95,1806982,261127PURVA,PURAVANKARA PROJECTS LIMITED,11/01/2012,72.75,76.5,72.75,75.15,15442,8581PVP,PVP VENTURES LTD,11/01/2012,6.45,6.5,6.2,6.4,42827,34151PVR,PVR LIMITED,11/01/2012,233.4,239.45,232.2,233.4,69407,40333QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND (ETF),11/01/2012,1482.85,1483.9,1475.05,1477.1,904,572QUINTEGRA,QUINTEGRA SOLUTIONS LTD.,11/01/2012,1.95,1.95,1.85,1.85,3095,2095RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,11/01/2012,1.7,1.7,1.6,1.65,6950,3800RADICO,RADICO KHAITAN LTD,11/01/2012,121,123.45,117.3,118,155226,51701RAINBOWPAP,RAINBOW PAPERS LIMITED,11/01/2012,80.35,80.65,79,79.7,171245,102028RAINCOM,RAIN COMMODITIES LTD,11/01/2012,39.65,40.9,38.65,40.1,181259,110834RAJESHEXPO,RAJESH EXPORTS LTD.,11/01/2012,122.05,126.75,122.05,124.9,102226,37775RAJOIL,RAJ OIL MILLS LTD,11/01/2012,4.2,4.4,4.1,4.4,2582163,485870RAJPALAYAM,RAJAPALAYAM MILLS LTD,11/01/2012,228,240,228,239.6,1520,796RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,11/01/2012,54.9,56.1,54.1,56.05,301,262RAJTV,RAJ TELEVISION NETWORK LIMITED,11/01/2012,236.6,240.9,229.15,233.45,17645,9814RAJVIR,RAJVIR INDUSTRIES LIMITED,11/01/2012,82.25,92.7,82.25,88,1389,722RALLIS,RALLIS INDIA LTD,11/01/2012,140.6,145.9,140.6,144.65,149993,87125RAMANEWS,RAMA NEWSPRI & PAPER LTD,11/01/2012,12.2,12.7,12.15,12.2,23210,14957RAMCOIND,RAMCO INDUSTRIES LTD,11/01/2012,63,66.5,62.55,65.3,50213,31865RAMCOSYS,RAMCO SYSTEMS LTD,11/01/2012,132.4,134.6,127.55,129.05,1920,1518RAMKY,RAMKY INFRASTRUCTURE LIMITED,11/01/2012,101.9,111,100.7,108.9,331384,98339RAMSARUP,RAMSARUP INDUSTRIES LIMITED,11/01/2012,5.2,5.5,5,5.1,11201,9922RANASUG,RANA SUGARS LTD,11/01/2012,3.75,3.8,3.7,3.75,64378,47158RANBAXY,RANBAXY LABS LTD,11/01/2012,525.1,533.85,523.7,530.9,326151,88840RANEENGINE,RANE ENGINE VALVE LTD,11/01/2012,185,185.15,182.95,184.95,82,78RANEHOLDIN,RANE HOLDINGS LIMITED,11/01/2012,210,214,206.1,213.95,2526,2481RANKLIN,RANKLIN SOLUTIONS LTD,11/01/2012,5.25,5.25,5.2,5.2,6966,6866RASOYPR,RASOYA PROTEINS LTD,11/01/2012,89.5,90,87.8,88.65,57852,39026RATNAMANI,RATNAMANI METALS & TUBES LIMITED,11/01/2012,108.3,108.35,101,102,2219,1748RAYMOND,RAYMOND LTD,11/01/2012,382.2,389.85,380,386.55,284610,54155RBL,RANE BRAKE LINING LTD,11/01/2012,112.2,112.95,110.1,112.35,2007,2004RBN,RELIANCE BROADCAST NETWORK LTD,11/01/2012,42.6,43.25,42.1,43.05,12411,12411RCF,RASHTRIYA CHEMICALS & FER,11/01/2012,53.7,54.75,53.4,54.1,223280,65112RCOM,RELIANCE COMMUNICATION VENTURES LTD,11/01/2012,54.1,55.3,53.85,54.85,10470639,2999896RECLTD,RURAL ELECTRIFICATION CORPORATION LTD,11/01/2012,216,220,214.7,219.1,2432383,870944REDINGTON,REDINGTON (INDIA) LIMITED,11/01/2012,81,82.4,79.1,81.15,812556,712426REFEX,REFEX REFRIGERANTS LTD,11/01/2012,3.05,3.05,2.9,3.05,1375,1375REGENCERAM,REGENCY CERAMICS LTD.,11/01/2012,3.5,3.5,3.5,3.5,200,200REIAGROLTD,REI AGRO LIMITED,11/01/2012,10.4,10.55,10.1,10.45,1272291,890208REISIXTEN,REI SIX TEN RETAIL LTD,11/01/2012,4,4,3.8,3.9,148324,148324RELAXO,RELAXO FOOT LTD,11/01/2012,821.1,887.7,816,845.65,37023,10923RELBANK,RELIANCE MUTUAL FUND -BANKING EXCHANGE TRADED FUND (ETF),11/01/2012,970,970,955.5,956.06,72,63RELCAPITAL,RELIANCE CAPITAL LTD,11/01/2012,384.1,391.6,384.1,387.2,4229792,1210984RELGOLD,RELIANCE MUTUAL FUND - GOLD EXCHANGE TRADED FUND,11/01/2012,2891.05,2898,2881.5,2889.1,2030,1310RELGRNIFTY,RELIGARE MF - NIFTY ETF,11/01/2012,544.99,554,541,554,92,86RELIANCE,RELIANCE INDUSTRIES LTD,11/01/2012,795,808.8,788.7,807.1,4201156,2306706RELIGARE,RELIGARE ENTERPRISES LIMITED,11/01/2012,304.05,305.9,303.1,303.1,2160,1704RELIGAREGO,RELIGARE GOLD EXCHANGE TRADED FUND,11/01/2012,3077.15,3077.15,3031.5,3037.9,138,90RELINFRA,RELIANCE INFRASTRUCTURE LTD,11/01/2012,472.05,485.25,472.05,481.9,1541075,303327RELMEDIA,RELIANCE MEDIAWORKS LTD,11/01/2012,71.05,72.9,70.25,71.75,236641,49003RENUKA,SHREE RENUKA SUGARS LTD,11/01/2012,31.6,32.2,31.6,31.8,5659243,933475REPRO,REPRO INDIA LIMITED,11/01/2012,233.1,242.9,232.1,242,26223,15291RESPONIND,RESPONSIVE INDUSTRIES LTD,11/01/2012,91.75,97,89.75,94.45,6618,3201REVATHI,REVATHI EQUIPMENT LIMITED,11/01/2012,248,248,248,248,10,10RICOAUTO,RICO AUTO INDUSTRIES LTD,11/01/2012,10.9,11.5,10.9,11.3,127584,116333RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE LIMITED,11/01/2012,397,409.5,391.6,406.95,285860,31557RJL,RENAISSANCE JEWELLERY LIMITED,11/01/2012,57.05,61.65,57.05,59.75,7869,3990RKDL,RAVI KUMAR DISTILLERIES LTD,11/01/2012,11,11,10.85,10.95,4501,4501RKFORGE,RAMKRISHNA FORGINGS LTD,11/01/2012,112.05,122,112,118.7,2072,1998RMCL,RADHA MADHAV CORPORATION LIMITED,11/01/2012,2.7,3,2.7,2.75,3844,2860RML,RANE (MADRAS) LIMITED,11/01/2012,152.55,157.55,152.55,154.3,5193,4577RMMIL,RESURGERE MINES & MINERALS INDIA LTD,11/01/2012,1.35,1.35,1.25,1.35,148561,117379ROHITFERRO,ROHIT FERRO-TECH LIMITED,11/01/2012,27.2,28.15,27.15,27.8,22228,14735ROHLTD,ROYAL ORCHID HOTELS LTD,11/01/2012,46.1,46.2,45.15,45.55,3532,2113ROLTA,ROLTA INDIA LTD,11/01/2012,65.2,65.85,64.8,65.1,605486,371719ROSSELLIND,ROSSELL INDIA LTD,11/01/2012,40.9,45.4,40.9,43.15,65664,29691RPGLIFE,RPG LIFE SCIENCES LTD,11/01/2012,73,73.9,72,72.45,1741,1593RPOWER,RELIANCE POWER LTD,11/01/2012,92.35,95.5,92.35,95.25,2449802,600645RPPINFRA,R.P.P INFRA PROJECTS LTD,11/01/2012,45.5,46,45,46,201,199RSSOFTWARE,R. S. SOFTWARE (INDIA) LIMITED,11/01/2012,175.3,180.6,174.1,178.1,104458,46001RSWM,RSWM LIMITED,11/01/2012,97,103.75,97,102.9,10177,9111RSYSTEMS,R SYS INTERNATIONAL LTD,11/01/2012,169,171.95,162.9,170.25,1412,1232RUBYMILLS,THE RUBY MILLS LTD,11/01/2012,668,699.15,666,688.05,1114,1019RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,11/01/2012,23.05,23.5,23.05,23.45,8553,8163RUCHIRA,RUCHIRA PAPERS LIMITED,11/01/2012,11.15,13,11.15,12.55,1716,703RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,11/01/2012,66.75,67.1,66.1