,,,,,,,,NIFTY,CNX Nifty,09/02/2014,8038.6,8101.95,8036.55,8083.05,875089525,0CNX IT,CNX IT,09/02/2014,10723.45,10783.3,10636.7,10746.55,0,0CNX Nifty Junior,CNX Nifty Junior,09/02/2014,17145.8,17320.5,17145.8,17257.9,0,0BANK Nifty,BANK Nifty,09/02/2014,16049.75,16170.85,16047.3,16130.55,0,0CNX Midcap,CNX Midcap,09/02/2014,11349.85,11433.05,11349.85,11397.35,0,0CNX 500,CNX 500,09/02/2014,6447.8,6499.8,6447.8,6484.35,0,0CNX 100,CNX 100,09/02/2014,7977.95,8042.25,7977.95,8023.25,0,0Nifty Midcap 50,Nifty Midcap 50,09/02/2014,3225.5,3252.15,3219.55,3240.95,0,0CNX Realty,CNX Realty,09/02/2014,226.35,230.5,225.7,228.8,0,0CNX Infra,CNX Infra,09/02/2014,3200.35,3243.4,3197.1,3220.75,0,0CNX Energy,CNX Energy,09/02/2014,9829,9905.25,9779.75,9880.2,0,0CNX FMCG,CNX FMCG,09/02/2014,19177.8,19341,19113.85,19301.3,0,0CNX MNC,CNX MNC,09/02/2014,8316.95,8333.9,8287.9,8301.05,0,0CNX Pharma,CNX Pharma,09/02/2014,10099.6,10352.15,10099.6,10306.6,0,0CNX PSE,CNX PSE,09/02/2014,3700.95,3722.65,3682.25,3718.1,0,0CNX PSU Bank,CNX PSU Bank,09/02/2014,3583.7,3607.15,3564.95,3579.8,0,0CNX Service,CNX Service,09/02/2014,9764.95,9851.7,9757.7,9818.05,0,0INDIAVIX,INDIA VOLATILITY INDEX,09/02/2014,13.53,13.91,12.485,13.4475,0,0CNX AUTO,CNX AUTO,09/02/2014,7801.15,7838.5,7788.4,7797.5,0,0CNX Metal,CNX Metal,09/02/2014,3170.95,3177.85,3140.7,3144.75,0,0CNX Media,CNX Media,09/02/2014,1925,1957.4,1925,1937.35,0,0CNX Smallcap,CNX Smallcap,09/02/2014,5110.6,5150.7,5110.6,5134.4,0,0CNX 200,CNX 200,09/02/2014,4090,4122.95,4090,4113.05,0,0CNX Dividend Oppt,CNX Dividend Oppt,09/02/2014,2074.45,2088.5,2070.35,2079.65,0,0CNX Commodities,CNX Commodities,09/02/2014,2981.1,3001.4,2976.65,2995.3,0,0CNX Consumption,CNX Consumption,09/02/2014,3174.3,3198.9,3174.3,3187.65,0,0CNX Finance,CNX Finance,09/02/2014,6554.05,6615.05,6554.05,6589.95,0,0Nifty Dividend,Nifty Dividend,09/02/2014,82.65,82.65,82.65,82.65,0,0LIX 15,LIX 15,09/02/2014,3676.6,3686.65,3662.15,3673.4,0,0CPSE Index,CPSE Index,09/02/2014,2590.7,2598.15,2573.3,2594.55,0,0NI15,NI15,09/02/2014,4608.8,4653.7,4605.7,4637.55,0,0NSE ADVANCES,NSE ADVANCES,09/02/2014,930,930,930,930,0,0NSE DECLINES,NSE DECLINES,09/02/2014,602,602,602,602,0,0New52High,New52High,09/02/2014,171,171,171,171,0,0New52Low,New52Low,09/02/2014,10,10,10,10,0,0NiftyPCR,Nifty PCR (OI),09/02/2014,0.86,0.86,0.86,0.86,0,0SENSEX,BSE SENSEX,09/02/2014,26888.21,27082.85,26886.22,27019.39,0,0BSE MID CAP,BSE BSE MID CAP,09/02/2014,9463.2,9554.22,9460.85,9523.77,0,0BSE SMALL CAP,BSE BSE SMALL CAP,09/02/2014,10431.5,10530.26,10430.46,10492.42,0,0BSE 100,BSE BSE 100,09/02/2014,8123.27,8182.32,8122.82,8167.33,0,0BSE 200,BSE BSE 200,09/02/2014,3277.36,3301.64,3277.19,3295.41,0,0BSE 500,BSE BSE 500,09/02/2014,10233.37,10311.41,10232.79,10291.36,0,0BSE GREENEX,BSE BSE GREENEX,09/02/2014,2247.92,2269.87,2247.68,2263.61,0,0BSE CARBONEX,BSE BSE CARBONEX,09/02/2014,1313.88,1323.07,1313.8,1320.87,0,0BSE PSU,BSE BSE PSU,09/02/2014,8283.91,8315.51,8242.44,8295.21,0,0BSE India Infrastructure Index,BSE BSE India Infrastructure Index,09/02/2014,177.77,179.95,177.31,179.34,0,0BSE IPO,BSE BSE IPO,09/02/2014,2404.86,2451.43,2394.23,2439.21,0,0BSE SME IPO,BSE BSE SME IPO,09/02/2014,906.45,907.43,888.53,906.67,0,0BSE BANKEX,BSE BSE BANKEX,09/02/2014,18339.66,18502.27,18339.66,18453.3,0,0BSE CAPITAL GOODS,BSE BSE CAPITAL GOODS,09/02/2014,15351.93,15467.28,15215.72,15321.38,0,0BSE REALTY,BSE BSE REALTY,09/02/2014,1777.92,1800.71,1768.04,1787.64,0,0BSE POWER,BSE BSE POWER,09/02/2014,2104.57,2105.17,2086.29,2094.3,0,0BSE OIL & GAS,BSE BSE OIL & GAS,09/02/2014,11388.42,11505.98,11342.43,11482.69,0,0BSE METAL,BSE BSE METAL,09/02/2014,12624.08,12636.79,12475.41,12494.13,0,0BSE CONSUMER DURABLES,BSE BSE CONSUMER DURABLES,09/02/2014,9316,9627.55,9315.77,9588.69,0,0BSE AUTO,BSE BSE AUTO,09/02/2014,17515.22,17640.72,17515.22,17551.68,0,0BSE TECK,BSE BSE TECK,09/02/2014,5640.76,5697.93,5616.48,5677.69,0,0BSE IT,BSE BSE IT,09/02/2014,10121.75,10175.19,10049.43,10142.24,0,0BSE FMCG,BSE BSE FMCG,09/02/2014,7364.21,7418.21,7332.05,7406.8,0,0BSE HEALTHCARE,BSE BSE HEALTHCARE,09/02/2014,13392.59,13681.86,13392.59,13626.43,0,020MICRONS,20 MICRONS LTD,09/02/2014,34.8,34.85,33.5,33.7,48441,93633IINFOTECH,3I INFOTECH LIMITED,09/02/2014,8.9,9.05,8.7,8.9,818442,4902263MINDIA,3M INDIA LIMITED,09/02/2014,6026.1,6099,6000,6032.3,381,2148KMILES,8K MILES SOFTWARE SERVICES LTD,09/02/2014,332,355,325.5,342.8,178365,44363A2ZMES,A2Z MAINTENANCE & ENGINEERING SERVICES LTD,09/02/2014,28.2,28.25,26.7,26.8,113628,113628AARTIDRUGS,AARTI DRUGS LTD.,09/02/2014,731.25,754.9,731.25,738.7,11513,6226AARTIIND,AARTI INDUSTRIES LTD,09/02/2014,278.15,283.65,276,282.2,61432,40759AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,09/02/2014,50.1,54.35,50.1,51.65,30667,13291ABAN,ABAN OFFSHORE LTD,09/02/2014,711.05,756.75,707.4,750.6,2451756,527104ABB,ABB LTD.,09/02/2014,1090,1096.8,1048.65,1058.25,113339,26445ABBOTINDIA,ABBOTT INDIA LTD,09/02/2014,2566.2,2620,2566.05,2601.15,1248,872ABCIL,ADITYA BIRLA CHEMICALS (INDIA) LTD,09/02/2014,264,275,261,270.7,96013,39750ABGSHIP,ABG SHIPYARD LIMITED,09/02/2014,236.5,242,234,234.85,167157,55434ABIRLANUVO,ADITYA BIRLA NUVO LIMITED,09/02/2014,1472,1503.95,1458.7,1462.6,471820,365104ACC,ASSOCIATED CEMENT CO LTD,09/02/2014,1495,1561.05,1495,1551.9,617386,317378ACCELYA,ACCELYA KALE SOLUTIONS LTD,09/02/2014,675,688.7,667.9,687.35,29994,20784ACE,ACTION CONSTRUCTION EQUIPMENT LIMITED,09/02/2014,31.6,35.1,30.8,33.75,1866233,714397ACROPETAL,ACROPETAL TECHNOLOGIES LTD,09/02/2014,3.65,3.9,3.55,3.65,53426,42782ADANIENT,ADANI ENTERPRISES LIMITED,09/02/2014,486.55,494.6,486.55,493.35,1351439,330086ADANIPORTS,ADANI PORT & SEZ LTD,09/02/2014,285.9,291.5,285.9,288.85,2060621,598226ADANIPOWER,ADANI POWER LTD,09/02/2014,50.2,51.75,50.2,50.7,5037243,1433580ADFFOODS,ADF FOODS LTD,09/02/2014,66,68.75,64.6,66.6,458822,168923ADHUNIK,ADHUNIK METALIKS LTD.,09/02/2014,42,42,40.4,41.45,61930,36797ADORWELD,ADOR WELDING LIMITED,09/02/2014,201.15,207.95,196.15,205,3871,2994ADSL,ALLIED DIGITAL SERVICES LIMITED,09/02/2014,22.45,24.5,22.15,24.5,170986,126110ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA) LIMITED,09/02/2014,72,75.9,72,75.45,6215,4874ADVANTA,ADVANTA INDIA LIMITED,09/02/2014,292.35,297.75,290.25,292,37235,26820AEGISCHEM,AEGIS LOGISTICS LIMITED,09/02/2014,347,352.15,339.6,341.5,39015,24717AFL,ACCEL FRONTLINE LIMITED,09/02/2014,54,59.45,54,56.9,12727,11675AFTEK,AFTEK LIMITED,09/02/2014,5.2,5.65,5.2,5.65,24077,24077AGARIND,AGARWAL INDUSTRIAL CORPORATION LTD,09/02/2014,89.5,94,89,89,762,676AGCNET,AGC NETWORKS LTD,09/02/2014,59.8,63.8,58.55,60.35,6866,4380AGRITECH,AGRI-TECH (INDIA) LTD,09/02/2014,6.85,7.1,6.8,7.1,9055,9055AGRODUTCH,AGRO DUTCH INDUSTRIES LIMITED,09/02/2014,2.4,2.5,2.4,2.4,3800,3378AHLEAST,ASIAN HOTELS (EAST) LTD,09/02/2014,195,199.9,193,196.3,3398,2787AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,09/02/2014,145,146.6,140.6,143.75,90035,54095AHLWEST,ASIAN HOTELS (WEST) LTD,09/02/2014,110.7,114,109,114,3448,3106AHMEDFORGE,AHMEDNAGAR FORGINGS LTD,09/02/2014,375.95,389.7,374.55,380.8,645132,236885AIAENG,AIA ENGINEERING LIMITED,09/02/2014,881,951.9,873.2,917.5,169280,53813AICHAMP,AI CHAMPDANY INDUSTRIES LIMITED,09/02/2014,16.65,17.45,16.65,17.45,662,662AIL,ALSTOM INDIA LTD,09/02/2014,522.65,527,517.15,523.9,34935,21822AJANTPHARM,AJANTA PHARMA LIMITED,09/02/2014,1635,1639.85,1600,1610.25,36079,13938AJMERA,AJMERA REALTY & INFRA INDIA LTD,09/02/2014,71.85,71.9,68.2,69.7,10949,5577AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,09/02/2014,20.85,21.5,20.6,20.7,230874,173268AKZOINDIA,AKZO NOBEL INDIA LTD,09/02/2014,1181.2,1270,1181.2,1257.3,111121,53743ALBK,ALLAHABAD BANK,09/02/2014,118.6,119.8,117.65,118.1,2585574,517137ALCHEM,ALCHEMIST LTD,09/02/2014,42.55,44.5,42.55,43.4,2186,1893ALEMBICLTD,ALEMBIC LIMITED,09/02/2014,40.25,41.9,40.1,40.75,1537177,542442ALICON,ALICON CASTALLOY LTD,09/02/2014,171.7,178.5,165.5,169,33861,20772ALKALI,ALKALI METALS LTD,09/02/2014,21.95,21.95,19.55,20.2,6751,3544ALKYLAMINE,ALKYL AMINES CHEMICALS LIMITED,09/02/2014,728,729.9,710.05,718.8,13672,6851ALLCARGO,ALLCARGO GLOBAL LOGISTICS LIMITED,09/02/2014,245.7,249.5,243.75,245.55,17404,13992ALLSEC,ALLSEC TECHNOLOGIES LTD,09/02/2014,22.45,22.95,21.3,22.25,1733,1305ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,09/02/2014,18.5,19.05,18.5,19,120482,115235ALOKTEXT,ALOK INDUSTRIES LTD,09/02/2014,12.75,13.15,12.75,12.85,11372089,5317562ALPA,ALPA LABORATORIES LIMITED,09/02/2014,9.8,10.3,9.8,9.8,1230,1230ALPHAGEO,ALPHAGEO (INDIA) LIMITED,09/02/2014,398,406.95,381.15,384.45,12187,7158ALPINEHOU,ALPINE HOUSING DEVELOPMENT CORPORATION LTD,09/02/2014,21,21,21,21,100,100ALPSINDUS,ALPS INDUSTRIES LTD.,09/02/2014,1.8,1.8,1.75,1.8,102867,102867ALSTOMT&D,ALSTOM T&D INDIA LTD,09/02/2014,334.5,341,330.15,331.9,113948,62128AMARAJABAT,AMARA RAJA BATTERIES LTD,09/02/2014,552.65,570,552.65,562.7,433421,353631AMARJOTHI,AMARJOTHI SPINNING MILLS LTD,09/02/2014,82,82,70.95,77.4,1594,1135AMBIKCO,AMBIKA COTTON MILLS LTD,09/02/2014,501,501,485,487.05,4766,3614AMBUJACEM,AMBUJA CEMENTS LTD,09/02/2014,208.45,216.3,208.45,215.75,5106207,3312344AMDIND,AMD INDUSTRIES LIMITED,09/02/2014,24.25,24.5,23.9,24.3,9010,5550AMLSTEEL,AML STEEL LTD,09/02/2014,4.3,4.3,4.3,4.3,2,2AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,09/02/2014,229.5,235.3,226.05,227.25,43565,22728AMTEKAUTO,AMTEK AUTO LTD.,09/02/2014,235.1,238.8,234.2,235.95,130062,70149AMTEKINDIA,AMTEK INDIA LIMITED,09/02/2014,108,110.2,105.95,109.25,809922,420563AMTL,ADVANCE METERING TECHNOLOGY LTD,09/02/2014,13.95,14.15,13.8,13.8,2742,2241ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,09/02/2014,56.2,57.5,56.2,56.6,516176,173939ANDHRABANK,ANDHRA BANK,09/02/2014,77.5,77.5,75.3,75.65,2523897,615861ANDHRACEMT,ANDHRA CEMENTS LTD,09/02/2014,9.1,9.55,8.7,9.35,43278,34759ANDHRSUGAR,ANDHRA SUGARS LTD,09/02/2014,151.5,152.8,146.65,149.75,35468,21112ANGIND,ANG INDUSTRIES LTD,09/02/2014,17.9,17.9,17.9,17.9,1477,1475ANIKINDS,ANIK INDUSTRIES LTD,09/02/2014,32.6,32.6,31,32.25,6238,6238ANKITMETAL,ANKIT METAL & POWER LTD,09/02/2014,6,6.3,5.9,6.2,100799,68752ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE LIMITED,09/02/2014,33.3,34.25,33.3,33.95,128118,74562ANSALHSG,ANSAL HOUSING AND CONSTRUCTION LIMITED,09/02/2014,32.6,32.9,31.65,31.95,149650,106169ANTGRAPHIC,ANTARCTICA LTD,09/02/2014,0.2,0.25,0.2,0.2,55367,55367APARINDS,APAR INDUSTRIES LTD.,09/02/2014,332.3,338,332.3,334.95,64847,41175APCOTEXIND,APCOTEX INDUSTRIES LIMITE,09/02/2014,295.3,304,295.3,299.65,7588,4240APLAB,APLAB LTD,09/02/2014,44.1,44.1,40.15,41.75,3164,3164APLAPOLLO,APL APOLLO TUBES LTD,09/02/2014,310.05,327,310.05,324.95,4109,2882APLLTD,ALEMBIC PHARMA LTD,09/02/2014,371.65,384,371.65,381.45,173365,105341APOLLOHOSP,APOLLO HOSPITALS ENTER. L,09/02/2014,1200,1205.35,1170.1,1178.75,112638,41187APOLLOTYRE,APOLLO TYRES LTD,09/02/2014,180.9,186.5,180.05,185.65,7535975,2240122APTECHT,APTECH LIMITED,09/02/2014,88.95,91.35,88.55,89.4,378612,110531ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,09/02/2014,23.9,23.9,20,21.05,29751,19336ARCHIES,ARCHIES LTD,09/02/2014,19.15,20.6,19.05,20.2,609587,292038ARCOTECH,ARCOTECH LTD,09/02/2014,368.35,371.7,368.25,370.5,24725,10967ARIES,ARIES AGRO LIMITED,09/02/2014,88.3,92.95,88.2,90.3,129975,31484ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,09/02/2014,33.4,35.55,33.4,35.55,1504,1502AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,09/02/2014,55.5,57.5,55.5,57.2,9814,9168ARROWTEX,ARROW TEXTILES LTD,09/02/2014,9.55,9.6,9.05,9.3,4345,3300ARSHIYA,ARSHIYA INTERNATIONAL LTD,09/02/2014,21.6,23.25,21.6,22.45,18131,18131ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS LIMITED,09/02/2014,48.7,48.7,45.9,46.15,154906,105769ARVIND,ARVIND LTD,09/02/2014,292.35,296.95,290.6,295.4,3178468,354619ARVINDREM,ARVIND REMEDIES LTD,09/02/2014,50.45,52.8,50.05,51.75,2338287,892087ASAHIINDIA,ASAHI INDIA GLASS LIMITED,09/02/2014,100.1,108.4,99.5,106.65,322685,122813ASAHISONG,ASAHI SONGWON COLOR LTD,09/02/2014,170,191.7,167.55,184.6,462694,96985ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES LIMITED,09/02/2014,51,52.15,50.05,50.95,2257,1583ASHAPURMIN,ASHAPURA MINECHEM LTD,09/02/2014,72.5,77.45,72.5,75.8,521049,142452ASHIANA,ASHIANA HOUSING LTD,09/02/2014,153.4,153.5,148,149.35,15592,10857ASHIMASYN,ASHIMA LIMITED,09/02/2014,9.5,9.55,9.5,9.5,3250,2750ASHOKA,ASHOKA BUILDCON LTD,09/02/2014,129.85,130.9,127.2,129.15,195091,178069ASHOKLEY,ASHOK LEYLAND LTD,09/02/2014,38.95,38.95,37.75,38.2,16353099,7144918ASIANHOTNR,ASIAN HOTELS LTD,09/02/2014,138.05,142,138.05,142,1806,938ASIANPAINT,ASIAN PAINTS LIMITED,09/02/2014,629.75,635.8,622.05,624.25,750353,477857ASIANTILES,ASIAN GRANITO INDIA LIMITED,09/02/2014,110,110,107,110,245705,125251ASSAMCO,ASSAM COMPANY LIMITED,09/02/2014,4.95,5.3,4.6,5.05,3306587,1675270ASTEC,ASTEC LIFESCIENCES LTD,09/02/2014,67,67.8,65,65.4,49846,36705ASTRAL,ASTRAL POLY TECHNIK LIMITED,09/02/2014,804.8,819.95,784,790.05,18186,13116ASTRAMICRO,ASTRA MICROWAVE LTD,09/02/2014,130.45,132.2,128.2,129.15,674549,245922ASTRAZEN,ASTRAZENECA PHARMA INDIA LIMITED,09/02/2014,978.5,989.45,972,974.95,11464,6344ATFL,AGRO TECH FOODS LIMITED,09/02/2014,552.4,577.95,552,575.6,9127,6848ATLANTA,ATLANTA LIMITED,09/02/2014,70.4,72,69.1,69.55,201857,53291ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,09/02/2014,285.3,295,285.3,288.55,136047,23268ATNINTER,ATN INTERNATIONAL LIMITED,09/02/2014,0.5,0.5,0.45,0.45,10505,7580ATUL,ATUL LTD,09/02/2014,1360,1419.95,1340,1401.35,92544,36782ATULAUTO,ATUL AUTO LTD,09/02/2014,686.35,709,685.1,701.8,25486,14513AURIONPRO,AURIONPRO SOLUTIONS LIMITED,09/02/2014,293,298,287,290.1,47328,28202AUROPHARMA,AUROBINDO PHARMA LTD,09/02/2014,811.3,818.3,805.25,811.55,810331,247539AUSOMENT,AUSOM ENTERPRISE LTD,09/02/2014,17,18.35,17,17.45,654,654AUSTRAL,AUSTRAL COKE & PROJECTS LTD,09/02/2014,0.75,0.8,0.75,0.8,83769,51865AUTOAXLES,AUTOMATIVE AXLES LTD,09/02/2014,616.05,663.6,616.05,657.85,92709,83336AUTOIND,AUTOLINE INDUSTRIES LIMITED,09/02/2014,87.3,90.2,85.35,86.75,333898,82078AUTOLITIND,AUTOLITE (INDIA) LTD,09/02/2014,23.5,23.5,22.15,22.8,4484,2280AVANTI,AVANTI FEEDS LTD,09/02/2014,1259.75,1375.15,1244.05,1369.45,27167,9451AVTNPL,AVT NATURAL PRODUCTS LIMITED,09/02/2014,48,51.8,48,48.7,268719,150540AXIS-IT&T,AXIS-IT&T LIMITED,09/02/2014,115,115,112.1,112.6,63439,33914AXISBANK,AXIS BANK LTD,09/02/2014,407,411.8,406.3,409.25,3827990,1316009AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,09/02/2014,2647,2647,2615,2624.25,108,80BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,09/02/2014,30.05,32.25,30,32.25,46600,35115BAGFILMS,B.A.G. FILMS LIMITED,09/02/2014,3.5,3.8,3.5,3.7,129198,88315BAJAJ-AUTO,BAJAJ AUTO LTD,09/02/2014,2265.95,2306.55,2250,2258.6,599440,358816BAJAJCORP,BAJAJ CORP LTD,09/02/2014,276.8,285.45,272.5,277.7,130354,58366BAJAJELEC,BAJAJ ELECTRICALS LIMITED,09/02/2014,293.7,298.55,290.15,293.35,447801,337746BAJAJFINSV,BAJAJ FINSERVE LTD,09/02/2014,1073,1115.55,1069.65,1101.95,608134,571723BAJAJHIND,BAJAJ HINDUSTAN LTD,09/02/2014,22.4,23.05,22.2,22.25,1451630,772194BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT LTD,09/02/2014,1337,1380,1329,1346.9,11544,7213BAJFINANCE,BAJAJ FINANCE LTD,09/02/2014,2437,2459.8,2420,2429.25,8818,5632BALAJITELE,BALAJI TELEFILMS LIMITED.,09/02/2014,80.7,81.35,78.3,78.65,378326,313313BALAMINES,BALAJI AMINES LIMITED,09/02/2014,97.55,99.25,93,96.75,98024,66175BALKRISIND,BALKRISHNA INDUSTRIES LIMITED,09/02/2014,737.45,740.25,730.15,737,63373,40922BALLARPUR,BALLARPUR INDUSTRIES LTD,09/02/2014,15.55,18.3,15.55,17.65,6096056,2851407BALMLAWRIE,BALMER LAWRIE & CO LTD,09/02/2014,587,599.25,581,586.15,38777,19528BALPHARMA,BAL PHARMA LIMITED,09/02/2014,62.25,63.95,61,63.95,38881,27813BALRAMCHIN,BALRAMPUR CHINI MILLS LTD,09/02/2014,70,70.4,67.7,67.9,340827,205179BANARBEADS,BANARAS BEADS LTD,09/02/2014,37.5,37.5,37.5,37.5,5,5BANARISUG,BANNARI AMMAN SUGARS LTD,09/02/2014,1152.3,1214,1152.3,1186.2,910,795BANCOINDIA,BANCO PRODUCTS (INDIA) LIMITED,09/02/2014,143.4,145,141,144.05,166656,105165BANG,BANG OVERSEAS LTD,09/02/2014,11.95,12.35,11,11.5,7012,5446BANKBARODA,BANK OF BARODA,09/02/2014,890.2,903.9,882,889.7,955992,132467BANKBEES,BENCHMARK BANKBEES,09/02/2014,1624,1694.1,1610,1626.85,2477,1516BANKINDIA,BANK OF INDIA,09/02/2014,290,292.4,286,289,2523640,681307BANSWRAS,BANSWARA SYNTEX LIMITED,09/02/2014,82.05,82.45,80,81.05,9191,7308BARTRONICS,BARTRONICS INDIA LIMITED,09/02/2014,10.2,10.7,10.2,10.7,27757,26260BASF,BASF INDIA LTD,09/02/2014,1231,1259,1200,1227.1,58589,17214BASML,BANNARI AM SPIN MILL LTD.,09/02/2014,126.75,134,126.7,134,3919,3193BATAINDIA,BATA INDIA LTD,09/02/2014,1296.25,1300,1271.25,1286.05,165371,75332BAYERCROP,BAYER CROPSCIENCE LTD,09/02/2014,2406,2450,2390,2427.65,4391,2220BBL,BHARAT BIJLEE LTD,09/02/2014,675,677,642.2,650.45,20178,7847BBTC,BOMBAY BURMAH TRADING CORP. LTD,09/02/2014,212.7,214.25,206,206.8,93553,40839BECREL,BEST & CROMPTON ENGG LTD,09/02/2014,5.75,5.75,5.75,5.75,450,450BEDMUTHA,BEDMUTHA INDUSTRIES LTD,09/02/2014,16.25,16.25,15.5,16.25,17631,16231BEL,BHARAT ELECTRONICS LTD,09/02/2014,2123,2125.7,2060.8,2074.6,93448,28035BEML,BHARAT EARTH MOVERS LTD,09/02/2014,610,626.5,609,626.5,160203,57658BEPL,BHANSALI ENG. POLYMERS LT,09/02/2014,18.5,18.5,17.2,17.2,1016,805BERGEPAINT,BERGER PAINTS (I) LTD,09/02/2014,349.7,349.7,343,343.45,45222,25694BFINVEST,BF INVESTMENT LTD,09/02/2014,113.8,115.4,105.15,106.35,353981,95267BFUTILITIE,BF UTILITIES LIMITED,09/02/2014,629,636.65,622.1,626.55,56372,20261BGLOBAL,BHARATIYA GLOBAL INFO LTD,09/02/2014,5.45,5.45,5.45,5.45,5500,5500BGRENERGY,BGR ENERGY SYSTEMS LIMITED,09/02/2014,157.8,162.35,157,159.2,359609,130969BHAGYNAGAR,BHAGYANAGAR INDIA LIMITED,09/02/2014,18.75,18.75,17,17.05,7326,7226BHARATFORG,BHARAT FORGE CO LTD,09/02/2014,799.8,820.05,799.8,816.3,538959,201345BHARATGEAR,BHARAT GEARS LTD,09/02/2014,65,73.8,64.4,71.5,232471,74039BHARATRAS,BHARAT RASAYAN LTD,09/02/2014,718.95,743.6,705,743.6,1689,1451BHARTIARTL,BHARTI AIRTEL LTD,09/02/2014,378.6,394.5,375.85,391.6,5981547,2696529BHARTISHIP,BHARATI SHIPYARD LTD.,09/02/2014,33.5,34,32.85,33.05,25555,16506BHEL,BHEL,09/02/2014,238,243.1,237,240.3,3634223,761130BHUSANSTL,BHUSHAN STEELS & STRIPS LTD,09/02/2014,91.55,91.55,91.55,91.55,55661,55661BIL,BHARTIYA INTERNATIONAL LIMITED,09/02/2014,355,364.9,353.5,357.85,13349,3334BILPOWER,BILPOWER LIMITED,09/02/2014,1.5,1.55,1.5,1.55,4970,4970BIMETAL,BIMETAL BEARINGS LTD,09/02/2014,280,283,274,277.3,266,260BINANIIND,BINANI INDUSTRIES LIMITED,09/02/2014,123.5,125.8,121.15,123.5,67185,37071BINDALAGRO,OSWAL CHEM. & FERT. LTD.,09/02/2014,29.75,35.6,29.75,35.6,777170,358158BIOCON,BIOCON LIMITED.,09/02/2014,474.25,491.5,474.25,487.45,2046735,671833BIRLACORPN,BIRLA CORPORATION LTD,09/02/2014,528.05,552,528.05,546.15,113903,63026BIRLACOT,BIRLA COTSYN (INDIA) LTD,09/02/2014,0.15,0.15,0.1,0.15,805953,619040BIRLAERIC,BIRLA ERICSON LTD,09/02/2014,72.05,72.05,72.05,72.05,10368,10368BIRLAMONEY,ADITYA BIRLA MONEY LTD,09/02/2014,21.1,21.75,20.8,20.95,9034,7962BLBLIMITED,BLB LIMITED,09/02/2014,5.45,5.7,5.45,5.7,24010,22710BLISSGVS,BLISS GVS PHARMA LTD,09/02/2014,48,48.75,47.85,48.4,38816,24606BLKASHYAP,B.L.KASHYAP & SON LTD,09/02/2014,8.5,8.85,8.4,8.5,112188,101278BLUECHIP,BLUE CHIP INDIA LTD,09/02/2014,0.45,0.5,0.45,0.5,26495,26495BLUEDART,BLUE DART EXPRESS LTD,09/02/2014,4728.55,4800,4710,4733.4,24952,24349BLUESTARCO,BLUE STAR LIMITED,09/02/2014,353,362.25,348.15,350,93164,47406BLUESTINFO,BLUE STAR INFOTECH,09/02/2014,243.85,246,232.8,234.45,89837,38050BODALCHEM,BODAL CHEMICALS LTD,09/02/2014,56.1,57.4,54.9,54.9,115556,115556BOMDYEING,BOMBAY DYEING & MFG. CO L,09/02/2014,71,72,70.5,71,2369464,904727BOSCHLTD,BOSCH LTD,09/02/2014,14995.5,15144,14925,15000.6,7861,6037BPCL,BHARAT PETROLEUM CORP LT,09/02/2014,705,711.7,695.35,703.65,1586437,640545BPL,BPL LIMITED,09/02/2014,18.4,18.5,17.7,17.85,81285,73241BRANDHOUSE,BRANDHOUSE RETAILS LTD,09/02/2014,1.9,1.95,1.85,1.95,107424,68374BRFL,BOMBAY RAYON FASHIONS LTD,09/02/2014,165.05,168.65,165,165.75,72571,71404BRIGADE,BRIGADE ENTERPRISES LIMITED,09/02/2014,136.95,137.85,130,131.75,145788,64943BRITANNIA,BRITANNIA INDUSTRIES LTD,09/02/2014,1274,1275,1235,1257.15,117194,94709BROADCAST,BROADCAST INITIATIVES LIMITED,09/02/2014,3.8,4.2,3.8,4.2,605,600BROOKS,BROOKS LAB LTD,09/02/2014,37,39.15,36.25,39.15,153613,73455BSELINFRA,BSEL INFRASTRUCTURE REALTY LIMITED,09/02/2014,2.5,2.65,2.5,2.6,22321,19798BSL,BSL LTD,09/02/2014,27.8,28.45,26.9,27.05,6074,4264BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,09/02/2014,2636,2679.95,2636,2679.95,35,24BSLIMITED,BS LTD,09/02/2014,27.25,28.8,26.25,28,592123,99637BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,09/02/2014,78,78.2,78,78.15,300,300BURNPUR,BURNPUR CEMENT LIMITED,09/02/2014,12,12.55,11.75,12.3,270878,201921BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES LTD,09/02/2014,272,272,265.15,269.95,1362,1183BVCL,BARAK VALLEY CEMENTS LIMITED,09/02/2014,13.6,14.4,13.6,14.3,11521,10221CADILAHC,CADILA HEALTHCARE LIMITED,09/02/2014,1203.05,1229,1195.1,1204.85,64658,20548CAIRN,CAIRN INDIA LIMITED,09/02/2014,330.8,335.6,329.5,334.05,2509895,1820072CALSOFT,CALIFORNIA SOFTWARE CO LT,09/02/2014,5.5,5.5,5,5,5140,5140CANBK,CANARA BANK,09/02/2014,393.4,395.25,387.2,389.6,1703591,470674CANDC,C & C CONSTRUCTIONS LIMITED,09/02/2014,45.75,45.75,43,43.75,22694,19076CANFINHOME,CAN FIN HOMES LTD,09/02/2014,389,441.85,380.2,421.3,205150,56832CANTABIL,CANTABIL RETAIL LTD,09/02/2014,28.2,29.9,27.9,28.25,4947,4505CAPF,CAPITAL FIRST LTD,09/02/2014,280,293.6,280,288.05,345823,160223CAPLIPOINT,CAPLIN POINT LABORATORIES LTD,09/02/2014,450,456,438,442.65,12983,6010CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,09/02/2014,181.6,201.5,178.1,189.15,3164519,2759807CAREERP,CAREER POINT LTD,09/02/2014,103,106.5,99.3,99.95,8647,7244CARERATING,CREDIT ANALYSIS AND RESEARCH LTD,09/02/2014,1251.5,1285,1231,1255,28878,13417CASTROLIND,CASTROL INDIA LIMITED,09/02/2014,352.65,370,352.25,362.85,523049,246027CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM LIMITED,09/02/2014,7,7,6.7,6.85,145255,99645CCL,CCL PRODUCTS (I) LTD,09/02/2014,93.9,96.2,92.55,92.95,1428928,654089CEATLTD,CEAT LTD,09/02/2014,609.5,617.9,608.8,615.8,453652,147604CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO LTD,09/02/2014,16.8,16.8,16.8,16.8,36564,36557CELEBRITY,CELEBRITY FASHIONS LTD,09/02/2014,15.35,16.95,15.35,16.95,93664,90129CELESTIAL,CELESTIAL LABS LIMITED,09/02/2014,27,27.5,26.5,26.5,32299,3800CENTENKA,CENTURY ENKA LTD,09/02/2014,172,175.95,172,175.25,36874,25011CENTEXT,CENTURY EXTRUSIONS LTD,09/02/2014,1.85,1.9,1.85,1.85,5613,5610CENTRALBK,CENTRAL BANK OF INDIA,09/02/2014,65.05,66.3,65.05,66.05,537553,251405CENTUM,SOLECTRON CENTUM ELECTRONICS LIMITED,09/02/2014,417.8,417.8,394.1,396.8,30136,17726CENTURYPLY,CENTURY PLYBOARDS (INDIA) LIMITED,09/02/2014,92.8,92.95,90.6,91.5,262559,156391CENTURYTEX,CENTURY TEXTILES LTD,09/02/2014,608.75,632.85,603.7,630.6,1645449,371083CERA,CERA SANITARYWARE LIMITED,09/02/2014,1719.8,1719.8,1665,1684.15,5569,3176CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES LTD,09/02/2014,6.85,7.35,6.85,7.35,23921,21721CESC,CESC LTD,09/02/2014,713.65,713.65,695.6,700.4,248768,72458CGCL,CAPRI GLOBAL CAPITAL LTD,09/02/2014,170,172.95,168.25,171.05,4346,3572CHAMBLFERT,CHAMBAL FERTILIZERS LTD,09/02/2014,55.25,55.95,54.9,55.05,734258,433403CHEMFALKAL,CHEMFAB ALKALIS LIMITED,09/02/2014,88,88,87.2,87.45,1163,760CHENNPETRO,CHENNAI PETROLEUM CORPORATION LIMITED,09/02/2014,93,94,91.7,92.05,487503,225704CHESLINTEX,CHESLIND TEXTILES LTD,09/02/2014,8.75,8.9,8.5,8.5,7482,4754CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY LTD,09/02/2014,420.15,420.15,408,411.45,18582,10269CHROMATIC,CHROMATIC INDIA LTD,09/02/2014,4.25,4.5,4.1,4.3,78185,52597CIMMCO,CIMMCO BIRLA LTD,09/02/2014,41,42.5,41,42.5,30428,24698CINELINE,CINELINE INDIA LTD,09/02/2014,13.65,14.7,13.65,14.2,22064,21896CINEVISTA,CINEVISTAAS LTD,09/02/2014,3.5,3.5,3.5,3.5,2750,2700CIPLA,CIPLA LTD,09/02/2014,534,575,533.5,557.05,5384451,1116399CLASSIC,CLASSIC DIAMONDS (INDIA) LIMITED,09/02/2014,2.25,2.4,2.25,2.4,2330,2330CLNINDIA,CLARIANT CHEMICALS (INDIA,09/02/2014,904.95,925,900,905.7,10026,6574CLUTCHAUTO,CLUTCH AUTO LIMITED,09/02/2014,17.8,18.7,17.8,18.55,11760,11436CMAHENDRA,C.MAHENDRA EXPORTS LTD,09/02/2014,42.05,42.05,42.05,42.05,3111,3111CMC,CMC LTD,09/02/2014,2135.35,2199,2125,2161.6,15798,8624CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,09/02/2014,15.8,16.05,15.75,16.05,119,103COALINDIA,COAL INDIA LTD,09/02/2014,366.8,368,361.5,363.4,2148461,1248620COLPAL,COLGATE PALMOLIVE (I) LTD,09/02/2014,1550.5,1557.95,1536.25,1543.2,149184,94484COMPUAGE,COMPUAGE INFOCOM LIMTED,09/02/2014,127.05,133.3,126.4,130.45,41151,500COMPUSOFT,COMPUCOM SOFTWARE LTD,09/02/2014,11.65,11.9,11.3,11.5,7443,5142CONCOR,CONTAINER CORPORATION OF INDIA LIMITED,09/02/2014,1330,1350.65,1318.1,1333.2,41654,20985CONSOFINVT,CONSO. FIN. & HOLD. LTD.,09/02/2014,48.8,50.5,48.35,48.75,7446,5313CORDSCABLE,CORDS CABLE INDUSTRIES LTD,09/02/2014,26.4,27.1,26.4,26.75,1354,1354COREEDUTEC,CORE EDUCATION & TECHNOLOGIES LTD,09/02/2014,12.2,12.3,11.9,12,277684,214549COROENGG,COROMANDEL ENGINEERING COMPANY LTD,09/02/2014,52.5,54.5,51.25,52.05,5586,3749COROMANDEL,COROMANDEL INTERNATIONAL LTD,09/02/2014,260.1,294.9,260.1,287.35,1424539,423882CORPBANK,CORPORATION BANK,09/02/2014,332.55,335.4,328,328.45,51699,32796COSMOFILMS,COSMO FILMS LTD,09/02/2014,85.3,92.1,85.3,89.45,360166,102262COUNCODOS,COUNTRY CONDO'S LTD,09/02/2014,1.8,1.8,1.65,1.8,2426,2226COX&KINGS,COX & KINDS (I) LTD,09/02/2014,300.45,302.8,289.15,293.35,301948,148501CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL FUND,09/02/2014,25.96,26.1,25.73,25.91,1660784,1240268CREATIVEYE,CREATIVE EYE LIMITED,09/02/2014,3.75,3.75,3.5,3.65,8023,6459CRISIL,CRISIL LIMITED,09/02/2014,1890.1,1905,1839.95,1860.3,26460,22081CROMPGREAV,CROMPTON GREAVES LTD,09/02/2014,204.4,205.75,200.45,202.65,4625311,2216952CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES LIMITED,09/02/2014,5.6,6.5,5.6,6.5,1728,1727CUB,CITY UNION BANK LTD,09/02/2014,78.1,79.5,77.35,78.55,384350,253469CUBEXTUB,CUBEX TUBINGS LTD,09/02/2014,6.65,6.65,6.65,6.65,400,400CUMMINSIND,CUMMINS INDIA LTD,09/02/2014,689,707,689,696.85,908367,850162CYBERMEDIA,CYBER MEDIA (INDIA) LIMITED,09/02/2014,7.6,7.6,7.6,7.6,40,40CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE LTD.,09/02/2014,43.25,47.1,43.25,43.65,20863,9710CYIENT,CYIENT LTD,09/02/2014,429.6,451,429.45,446.2,99971,67261DAAWAT,L. T. OVERSEAS LIMITED,09/02/2014,118.55,121.65,117.15,119.55,53043,20357DABUR,DABUR INDIA LTD,09/02/2014,228,229.95,225.8,227,1831050,1364593DALMIABHA,DALMIA BHARAT LTD,09/02/2014,460,464.95,456,460,6412,4330DALMIAREF,DALMIA REFRACTORIES LTD,09/02/2014,83.9,92.6,83.8,92.5,125,125DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES LTD,09/02/2014,19.3,20,18.9,19.05,73770,68970DATAMATICS,DATAMATICS TECHNO LTD,09/02/2014,58.65,69.4,58.65,68.45,887169,296797DBCORP,D. B. CORP LTD,09/02/2014,329.3,335.55,328.25,332.25,57289,40152DBREALTY,D B REALTY LTD,09/02/2014,84.75,87,82,82.4,267785,158730DBSTOCKBRO,DB (INT) STOCK BROKERS,09/02/2014,65.55,65.6,65.3,65.45,30186,11DCBBANK,DEVELOP CREDIT BANK LTD,09/02/2014,85.05,86.2,84.1,84.45,646027,456656DCM,DCM LTD,09/02/2014,82.55,82.55,79.1,80.85,24884,19842DCMSHRIRAM,DCM SHRIRAM LTD,09/02/2014,209.2,213,206,206.4,59913,32901DCW,DCW LTD,09/02/2014,25.1,27.25,24.65,27,5558431,2187063DECCANCE,DECCAN CEMENTS LTD,09/02/2014,310,320,302,311.6,2121,1791DECOLIGHT,DECOLIGHT CERAMICS LIMITED,09/02/2014,2,2.05,1.95,1.95,24870,24610DEEPAKFERT,DEEPAK FERTILIZERS & PETR,09/02/2014,154.9,162.5,154.9,158.6,135450,68175DEEPAKNTR,DEEPAK NITRITE LTD,09/02/2014,77,77.95,75.6,76.1,20068,13844DEEPIND,DEEP INDUSTRIES LTD,09/02/2014,79.75,80.45,75.1,75.9,80185,45734DELTACORP,DELTA CORP LIMITED,09/02/2014,86.8,93.4,86.8,91.75,2940019,994242DELTAMAGNT,DELTA MAGNETS LTD,09/02/2014,31.55,31.55,31.1,31.1,250,250DEN,DEN NETWORKS LIMITED,09/02/2014,164.45,167.05,162.35,163.7,64824,38035DENABANK,DENA BANK,09/02/2014,59.8,61.4,59.8,60.8,769520,355376DENORA,DE NORA INDIA LIMITED,09/02/2014,158.15,173.85,158,165.7,17746,10241DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,09/02/2014,56.2,59.95,55.25,55.45,59854,26955DHANBANK,THE DHANALAKSHMI BANK LTD,09/02/2014,44.15,46.15,44.15,45.5,439395,175592DHANUKA,DHANUKA AGRITECH LTD,09/02/2014,444,451.45,430.1,438.65,44773,18222DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,09/02/2014,27,27.1,25.5,25.5,10171,9666DHFL,DEWAN HOUSING FIN CORP LTD,09/02/2014,365.1,376.4,361.9,365,447164,147006DHUNINV,DHUNSERI INVESTMENTS LTD,09/02/2014,77,77,74.3,74.5,164,162DIAPOWER,DIAMOND POWER INFRA LTD,09/02/2014,120.5,123.3,119,119.45,95234,43051DICIND,DIC INDIA LIMITED,09/02/2014,461.6,473,450.15,470.25,2725,2544DIGJAM,DIGJAM LTD,09/02/2014,7.55,7.55,6.8,6.85,57040,41680DISHMAN,DISHMAN PHARMACEUTICALS AND CHEMICALS LIMITED,09/02/2014,156.8,162,155.65,156.3,1057557,420956DISHTV,DISH TV INDIA LIMITED,09/02/2014,54.6,55.2,54.1,54.35,2354405,1135672DIVISLAB,DIVI'S LABORATORIES LTD,09/02/2014,1571,1609.55,1560.05,1599.8,191391,87426DLF,DLF LIMITED,09/02/2014,179.65,185.3,178.85,184.05,10055042,2795416DLINKINDIA,D-LINK (INDIA) LTD,09/02/2014,101.65,102,98.3,99.7,80078,48255DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA) LIMITED,09/02/2014,96.15,102,94.95,98.25,176022,86113DONEAR,DONEAR INDUSTRIES LIMITED,09/02/2014,18.85,19.4,18.8,19.2,3308,3108DPSCLTD,DPSC LTD,09/02/2014,21.2,22.95,20.4,21.3,34493,29870DPTL,DHUNSERI PETROCHEM & TEA LTD,09/02/2014,134.55,137,132.2,132.95,22695,15985DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,09/02/2014,17.85,18.45,17.7,18,42883,27546DRDATSONS,DR DATSONS LABS LTD,09/02/2014,10.4,10.85,10.4,10.85,542211,303786DREDGECORP,DREDGING CORP OF INDIA,09/02/2014,456,475,456,463.1,335222,83479DRREDDY,DR. REDDY'S LABORATORIES,09/02/2014,2962,2997.5,2947.45,2995.15,328652,236036DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,09/02/2014,70,73,69.8,72.6,40698,22879DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,09/02/2014,4.8,4.8,4.4,4.45,2507,2067DUNCANSLTD,DUNCANS INDUSTRIES LTD,09/02/2014,28,28.6,28,28.4,6154,6154DWARKESH,DWARIKESH SUGAR IND LTD,09/02/2014,37.9,38.15,36.6,37.4,5053,3832DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,09/02/2014,1905.15,2008,1905.1,1951.35,4631,4631DYNATECH,DYNACONS TECHNOLOGIES LTD,09/02/2014,1.25,1.25,1.25,1.25,44259,44259EASTSILK,EASTERN SILK INDUSTRIES LIMITED,09/02/2014,2.4,2.4,2.25,2.3,10900,10800EASUNREYRL,EASUN REYROLLE LTD,09/02/2014,70,70,67.4,68,10554,9221ECEIND,ECE INDUSTRIES LIMITED,09/02/2014,102.8,117.95,102.8,115.4,1592,854ECLERX,eCLERX SERVICES LIMITED,09/02/2014,1371.25,1386,1349.95,1355.65,151246,137918EDELWEISS,EDELWEISS CAPITAL LIMITED,09/02/2014,51.25,52.9,50.55,52.9,1507678,808869EDL,EMPEE DISTILLERIES LIMITED,09/02/2014,38.75,39.25,38.6,38.85,7016,5056EDUCOMP,EDUCOMP SOLUTIONS LIMITED,09/02/2014,30.5,32,30,31.3,479988,243988EICHERMOT,EICHER MOTORS LTD,09/02/2014,10161,10399,10108,10224.75,43207,17586EIDPARRY,EID PARRY INDIA LTD,09/02/2014,215.9,222.5,212.5,218.4,318381,177821EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,09/02/2014,186.8,190,183.1,184,2873,1304EIHOTEL,EIH LIMITED,09/02/2014,107.4,108.2,104.5,105.5,171683,112180EIMCOELECO,EIMCO ELECON (INDIA) LTD,09/02/2014,300,312,300,307.1,461,461EKC,EVEREST KANTO CYLINDER LIMITED,09/02/2014,16.8,16.8,16,16.1,212741,170475ELDERPHARM,ELDER PHARMACEUTICALS LTD,09/02/2014,188.25,196.65,188.25,192.3,112683,32483ELECON,ELECON ENG. CO. LTD,09/02/2014,46.3,52.2,46.3,50.8,3613701,879366ELECTCAST,ELECTROSTEEL CASTINGS LTD,09/02/2014,27.65,28.35,27.3,27.7,499778,289277ELECTHERM,ELECTROTHERM (INDIA) LTD.,09/02/2014,16.95,16.95,16.95,16.95,1162,1162ELFORGE,EL FORGE LTD,09/02/2014,5.35,5.75,5.35,5.35,1900,1800ELGIEQUIP,ELGI EQUIPMENTS LTD,09/02/2014,136,146.9,135.9,143.2,601141,392894ELGIRUBCO,ELGI RUBBER CO. LTD,09/02/2014,35,37,34,36.1,90156,42455ELNET,ELNET TECHNOLOGIES LTD,09/02/2014,58.05,60.6,58.05,60.6,4073,3100EMAMIINFRA,EMAMI INFRASTRUCTURE LIMITED,09/02/2014,26.3,27,26.2,26.85,12335,10401EMAMILTD,EMAMI LIMITED,09/02/2014,664.95,682,662.05,675.65,108413,69113EMCO,EMCO LIMITED,09/02/2014,37.8,38.4,36.9,37.85,176263,66372EMKAY,EMKAY SHARE & STK BKR LTD,09/02/2014,44.3,45.5,44.05,44.05,2320,2320EMMBI,EMMBI POLYARNS LTD,09/02/2014,14.1,14.1,13.5,13.85,21618,6152EMPEESUG,EMPEE SUGAR AND CHEM LTD,09/02/2014,5,5.3,5,5.3,140,140ENERGYDEV,ENERGY DEVELOPMENT COMPANY LIMITED,09/02/2014,17.25,18.15,17.2,17.6,1320,1089ENGINERSIN,ENGINEERS INDIA LTD,09/02/2014,240.25,249,240,244.15,514757,224377ENIL,ENTERTAIN NET. IND. LTD.,09/02/2014,419,425,415.5,419.75,23167,21326ENTEGRA,ENTEGRA LIMITED,09/02/2014,4.25,4.45,4.25,4.45,3954,3954EON,EON ELECTRIC LTD,09/02/2014,25.5,26,24.65,24.8,19599,15308ERAINFRA,ERA INFRA ENGINEERING LTD,09/02/2014,15.9,16.6,15.2,15.65,270844,160786EROSMEDIA,EROS INTERNATIONAL MEDIA LTD,09/02/2014,261.95,280,260.4,272.95,664927,405738ESABINDIA,ESAB INDIA LTD,09/02/2014,610.6,610.6,597,603.3,999,630ESCORTS,ESCORTS INDIA LTD,09/02/2014,117.9,118.8,115.65,116,1562645,820327ESL,ELECTROSTEEL STEELS LIMITED,09/02/2014,5.5,5.75,5.5,5.55,305131,218158ESSAROIL,ESSAR OIL LTD,09/02/2014,126.2,128.75,125.55,127.3,412334,204420ESSARPORTS,ESSAR SHIPPING PORTS & LOGISTICS LTD,09/02/2014,88.2,89.8,87.25,87.9,29439,20041ESSARSHPNG,ESSAR SHIPPING LTD,09/02/2014,23,23.4,20.8,21.2,88712,53350ESSDEE,ESS DEE ALUMINIUM LIMITED,09/02/2014,540.9,544.3,522.5,535.75,233253,39313ESSELPACK,ESSEL PROPACK LTD,09/02/2014,103.15,106,102,103.05,75010,53506ESTER,ESTER INDUSTRIES LTD,09/02/2014,21.2,21.35,21,21.05,14261,12458EUROCERA,EURO CERAMICS LIMITED,09/02/2014,7,7.3,6.75,6.75,5335,5135EUROMULTI,EURO MULTIVISION LTD,09/02/2014,3,3.15,3,3.15,2395,2395EUROTEXIND,EUROTEX INDUSTRIES LTD,09/02/2014,26.55,27.4,26.25,27.2,3342,2587EVEREADY,EVEREADY INDS. IND. LTD.,09/02/2014,100.4,102.9,100.4,102.55,327057,190373EVERESTIND,EVEREST INDUSTRIES LTD,09/02/2014,265,266,248.55,250.4,50298,35778EVERONN,EVERONN SYSTEMS INDIA LIMITED,09/02/2014,38.7,41,38.7,40,36882,15853EXCELCROP,EXCEL CROP CARE LTD,09/02/2014,980.05,992.8,975.1,981.6,2851,1455EXCELINDUS,EXCEL INDUSTRIES LIMITED,09/02/2014,267.25,280.6,267.25,280.6,43166,30077EXCELINFO,EXCEL INFOWAYS LTD,09/02/2014,18.25,19.1,18.2,18.8,2740,2402EXIDEIND,EXIDE INDUSTRIES LTD,09/02/2014,167.8,167.9,164.2,165.3,1195334,452174FACT,FACT LTD,09/02/2014,31.4,31.75,30.4,31.25,28314,14932FAGBEARING,FAG BEARINGS INDIA LIMITED,09/02/2014,2882.95,2894,2849.95,2876.3,1158,906FARMAXIND,FARMAX INDIA LTD,09/02/2014,1.15,1.15,1.1,1.1,489431,343164FCEL,FUTURE CONSUMER ENTERPRISE LTD,09/02/2014,9.35,9.75,9,9.1,1018733,772840FCSSOFT,FCS SOFTWARE SOLN. LTD.,09/02/2014,0.35,0.4,0.3,0.35,336448,307194FDC,FDC LIMITED,09/02/2014,162.75,164.65,159,161.3,195344,59030FEDDERLOYD,FEDDERS LLOYD CORPORATION LTD,09/02/2014,77.15,78.5,74.6,74.9,145749,98391FEDERALBNK,FEDERAL BANK LTD,09/02/2014,125,125.6,123.1,123.5,3325790,1143639FIEMIND,FIEM INDUSTRIES LIMITED,09/02/2014,626,634.25,615.25,629.3,46174,20521FILATEX,FILATEX INDIA LTD,09/02/2014,32.05,33.6,32,32.2,10250,9450FINANTECH,FINANCIAL TECHNOLOGIES (INDIA) LIMITED,09/02/2014,252.65,259.45,249.5,251.45,377555,129891FINCABLES,FINOLEX CABLES LTD,09/02/2014,227.9,235.5,227,234.25,739148,286420FINPIPE,FINOLEX INDUSTRIES LTD,09/02/2014,294,305,294,303.55,188607,82646FIRSTWIN,FIRST WINNER INDUSTRIES LTD,09/02/2014,4.9,4.9,4.6,4.6,181,181FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,09/02/2014,227.35,227.95,215.25,224.7,21617,514FLFL,FUTURE LIFESTYLE FASHIONS LTD,09/02/2014,86.7,87.7,84.2,84.85,41030,29975FMGOETZE,FEDERAL-MOGUL GOETZE (IND,09/02/2014,254,296,254,274.45,55353,28696FMNL,FUTURE MARKET NETWORKS LTD,09/02/2014,10.75,11.65,10.75,11.6,3562,3178FORTIS,FORTIS HEALTHCARE LIMITED,09/02/2014,119.25,122.3,119,119.45,251698,110786FOSECOIND,FOSECO INDIA LTD,09/02/2014,855,870,840.05,848.5,1721,777FRL,FUTURE RETAIL LTD,09/02/2014,123.4,127.4,123.35,124.65,825704,324599FRLDVR,FUTURE RETAIL LTD DVR,09/02/2014,66.9,66.9,64.15,65.85,19440,16828FSL,FIRSTSOURCE SOLUTIONS LIMITED,09/02/2014,37.2,38,37.05,37.35,1006042,555007GABRIEL,GABRIEL INDIA LTD,09/02/2014,62.25,64.7,61.9,62.4,1866965,728589GAEL,GUJARAT AMBUJA EXPORTS LT,09/02/2014,59.25,59.5,56.15,57.15,59125,38055GAIL,GAIL (INDIA) LTD,09/02/2014,459.9,469,452.6,464.95,1337563,650825GAL,GYSCOAL ALLOYS LTD,09/02/2014,46.25,47.95,46.25,46.3,7584,777GALLANTT,GALLANTT METAL LIMITED,09/02/2014,23.9,24.2,23.3,23.6,21087,14250GALLISPAT,GALLANTT ISPAT LTD,09/02/2014,379.2,381,379.1,379.75,31875,1299GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS LTD,09/02/2014,13.5,14.1,13.45,13.9,196426,137885GAMMONIND,GAMMON INDIA LTD,09/02/2014,29.8,30.85,29.7,30.05,267467,132229GANESHHOUC,GANESH HOUSING CORPORATION LIMITED,09/02/2014,167.3,176.5,167.3,175,43781,26995GANGOTRI,GANGOTRI TEXTILES LIMITED,09/02/2014,1.6,1.6,1.6,1.6,1000,1000GARDENSILK,GARDEN SILK MILLS LTD,09/02/2014,43.4,43.6,42.1,42.65,19186,11208GARWALLROP,GARWARE WALL ROPES LIMITED,09/02/2014,169.4,170.9,161.9,164.6,59758,30560GATI,GATI LIMITED,09/02/2014,147.6,153.4,145,148.45,941627,305387GAYAPROJ,GAYATRI PROJECTS LTD,09/02/2014,132,138.45,126.15,138.45,40570,19733GDL,GATEWAY DISTRIPARKS LTD.,09/02/2014,261,275,253.75,256.6,343463,163617GEECEE,GEECEE VENTURES LTD,09/02/2014,35.65,35.95,35.1,35.35,6780,5564GEINDSYS,GEI INDUSTRIAL SYSTEMS LTD,09/02/2014,21.4,22.65,20.8,21.15,18416,15706GEMINI,GEMINI COMMUNICATION LIMITED,09/02/2014,1.75,1.75,1.7,1.75,13060,13059GENESYS,GENESYS INTERNATIONAL CORPORATION LIMITED,09/02/2014,59.5,63.9,59,62.25,5928,3998GENUSPOWER,GENUS POWER INFRASTRUCTURES LIMITED,09/02/2014,31.55,34.6,31.35,33.2,1123330,609344GEOJITBNPP,GEOJIT BNP PARIBAS FINANCIAL SERVICES LTD,09/02/2014,36.6,37.4,36,36.25,236448,191214GEOMETRIC,GEOMETRIC SOFT SOL CO LTD,09/02/2014,140.6,143.4,140.2,140.6,200517,97917GESHIP,THE GREAT EASTERN SHIPPING CO. LIMITED,09/02/2014,381.5,409.3,381.5,398.4,440340,237967GHCL,GHCL LIMITED,09/02/2014,91.45,95,91.25,93.9,1273981,622670GICHSGFIN,GIC HOUSING FINANCE LTD,09/02/2014,174,177,171,175.1,479953,212630GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY LTD,09/02/2014,65.25,66.65,65.05,65.35,1673,1036GILLETTE,GILLETTE INDIA LTD,09/02/2014,2694,2740,2615,2673.8,7465,5396GINNIFILA,GINNI FILAMENTS LTD,09/02/2014,18,18.95,17.65,18.45,421719,260194GIPCL,GUJ IND POW CO. LTD,09/02/2014,81.25,81.9,80.55,80.8,53146,36717GISOLUTION,GI ENGINEERING SOLUTIONS LTD,09/02/2014,2.95,3.1,2.95,3.1,960,710GITANJALI,GITANJALI GEMS LIMITED,09/02/2014,67.55,69.5,67.15,67.9,952782,339399GKB,GKB OPHTHALMICS LIMITED,09/02/2014,51.1,57.9,48.1,54.35,18482,9812GKWLIMITED,GKW LTD,09/02/2014,416.6,440,416.6,419.2,97,87GLAXO,GLAXOSMITHKLINE PHARMA LT,09/02/2014,2489,2511,2472.4,2499.95,9197,5148GLENMARK,GLENMARK PHARMACEUTICALS,09/02/2014,723.45,737.2,715.45,730.35,594855,384909GLOBALVECT,GLOBAL VEC HELICORP LTD,09/02/2014,66.2,66.2,63.05,66.2,186127,90355GLOBOFFS,GLOBAL OFFSHORE SERV LTD,09/02/2014,446.95,495,440,476.95,115583,35084GLOBUSSPR,GLOBUS SPIRITS LTD,09/02/2014,76.45,76.75,75,75.35,53682,27077GLODYNE,GLODYNE TECHNOSERVE LIMITED,09/02/2014,4.6,4.8,4.6,4.6,211992,181226GMBREW,G M BREWERIES LTD,09/02/2014,105,105.9,103.25,104.25,12698,7795GMDCLTD,GUJARAT MINERAL DEV CORP,09/02/2014,142,143.9,138,139,250108,179817GMRINFRA,GMR INFRASTRUCTURE LIMITE,09/02/2014,25.75,26.8,25.65,26.7,23862006,7370035GNFC,GUJARAT NARMADA FERT. CO,09/02/2014,86.5,89,86,87.7,85613,44430GOACARBON,GOA CARBON LIMITED,09/02/2014,98,99.2,94.5,94.95,397013,145424GODFRYPHLP,GODFREY PHILLIPS INDIA LTD,09/02/2014,2706.05,2824.8,2706.05,2797.8,7171,5353GODREJCP,GODREJ CONSUMER PRODUCTS,09/02/2014,1002.6,1010,990.55,1006.55,57597,30058GODREJIND,GODREJ INDUSTRIES LTD.,09/02/2014,329.1,336.15,328.55,332.1,782009,462234GODREJPROP,GODREJ PROPERTIES LTD,09/02/2014,225.9,234.7,225.05,231.75,445369,263247GOENKA,GOENKA DIAMOND AND JEWELS LTD,09/02/2014,3.6,3.8,3.55,3.6,542213,341124GOKEX,GOKALDAS EXPORTS LTD.,09/02/2014,69.05,73,69.05,72.9,46805,43243GOKUL,GOKUL REFOILS AND SOLVENT LTD,09/02/2014,21.25,22.05,21.1,21.1,62726,46335GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED SCHEME,09/02/2014,2569.9,2569.9,2555,2556.2,10150,6585GOLDENTOBC,GOLDEN TOBACCO LTD,09/02/2014,23,23.5,22.2,22.3,16819,14917GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,09/02/2014,30.7,31.5,30.7,31,3420,2410GOLDINFRA,GOLDSTONE INFRATECH LTD,09/02/2014,10.8,11,10.75,10.9,16358,11061GOLDSHARE,UTI GOLD EXCHANGE TRADED FUND,09/02/2014,2565,2583,2547,2550.5,2331,1593GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,09/02/2014,6.7,7.25,6.65,7.25,6493,5741GPIL,GODAWARI POWER AND ISPAT LIMITED,09/02/2014,174.4,176.15,166,168.4,38287,27618GPPL,GUJARAT PIPAVAV PORT LTD,09/02/2014,146,157.7,145.25,154.4,2399905,917020GRANULES,GRANULES INDIA LIMITED,09/02/2014,781.2,798,760.2,774.9,273272,73726GRAPHITE,GRAPHITE INDIA LTD,09/02/2014,102.4,108.4,99.15,107.85,247101,126901GRASIM,GRASIM INDUSTRIES LTD,09/02/2014,3488.8,3653.9,3475,3615.65,232660,102953GRAVITA,GRAVITA INDIA LTD,09/02/2014,76.9,87,76.55,79.4,511334,129317GREAVESCOT,GREAVES COTTON LTD.,09/02/2014,132,132.2,127.65,128.9,217123,134920GREENFIRE,NORTHGATE TECHNOLOGIES LTD,09/02/2014,0.75,0.85,0.75,0.85,36050,29200GREENPLY,GREENPLY INDUSTRIES LTD,09/02/2014,988,1040,983.55,1001.9,3981,3421GREENPOWER,ORIENT GREEN POWER COMPANY LIMITED,09/02/2014,14.7,14.75,14.25,14.25,88986,72077GRINDWELL,GRINDWELL NORTON LIMITED,09/02/2014,470,476,461,474.45,1843,1382GRUH,GRUH FINANCE LIMITED,09/02/2014,208.2,211.5,207.5,208.65,205934,122078GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,09/02/2014,41,42.85,39.6,42.85,203728,149910GSFC,GUJ STATE FERT & CHEM LTD,09/02/2014,67.85,68.4,65.75,66.05,614850,504700GSKCONS,GLAXOSMITHKLINE CONSUMER,09/02/2014,5345,5430,5255.5,5401.75,12056,7773GSPL,GUJARAT STATE PETRO LTD,09/02/2014,84.4,87.85,84.4,84.8,1654041,909364GSS,GSS INFOTECH LIMITED,09/02/2014,35.6,35.6,34.05,35,1429,1293GTL,GTL LTD,09/02/2014,20.8,21.6,20.8,21.1,105289,60963GTLINFRA,GTL INFRA.LTD,09/02/2014,2.75,2.8,2.65,2.65,1152732,635059GTNIND,GTN INDUSTRIES LIMITED,09/02/2014,14.2,14.2,14.2,14.2,19,19GTNTEX,GTN TEXTILES LIMITED,09/02/2014,8.05,8.25,8.05,8.25,2900,2900GTOFFSHORE,GREAT OFFSHORE LIMITED,09/02/2014,100.5,106.4,99.6,104.7,372281,114782GUFICBIO,GUFIC BIOSCIENCES LTD.,09/02/2014,19.65,19.7,18,18.2,226625,142539GUJALKALI,GUJARAT ALKALIES & CHEM,09/02/2014,198,208.45,193.5,206.45,201679,99212GUJAPOLLO,GUJARAT APOLLO INDUSTRIES LIMITED,09/02/2014,121.35,126,121,124,8010,4176GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,09/02/2014,524.5,525,519.5,520.25,21874,18725GUJNRECOKE,GUJARAT N R E COKE LTD,09/02/2014,9.6,10.4,9.6,9.85,5226747,2723058GUJNREDVR,GUJARAT N R E COKE LTD,09/02/2014,4.9,5.05,4.65,4.85,53393,34183GUJRATGAS,GUJARAT GAS CO. LTD,09/02/2014,447.1,477.15,447.1,459.4,376619,62423GULFCORP,GULF OIL CORPORATION LIMITED,09/02/2014,136,141,132.5,139,38040,23469GULFOILLUB,GULF OIL LUBRICANTS INDIA LTD,09/02/2014,284,294,280.2,286.1,133047,68949GVKPIL,GVK POWER & INFRASTRUCTURE LIMITED,09/02/2014,14,14.2,13.55,13.65,4895132,2415326HANUNG,HANUNG TOYS & TEX LTD,09/02/2014,22.25,24.15,22.25,24.05,49204,49204HARITASEAT,HARITA SEATING SYSTEMS LTD,09/02/2014,98.95,100,95.4,99.4,1405,805HARRMALAYA,HARRISONS MALAYALAM LTD,09/02/2014,57.85,63.2,57.85,62.05,149732,82453HATHWAY,HATHWAY CABLE & DATACOM LTD,09/02/2014,269.35,287,267,276.85,79004,34577HATSUN,HATSUN AGRO PRODUCT LTD,09/02/2014,280,282.9,277.25,280.15,779,278HAVELLS,HAVELLS INDIA LIMITED,09/02/2014,280,282.1,274,275.2,1957839,1097571HBLPOWER,HBL POWER SYSTEMS LIMITED,09/02/2014,17.95,18.1,17.25,17.45,88129,51320HBSTOCK,HB STOCKHOLDINGS LIMITED,09/02/2014,14,14.5,13.75,14,1568,1514HCC,HINDUSTAN CONSTRUCTION CO,09/02/2014,38.7,42,38.6,41.3,11787746,4719004HCIL,HIMADRI CHEMICALS & INDUSTRIAL LIMITED,09/02/2014,29,29.75,28.55,29,107031,86900HCL-INSYS,HCL INFOSYSTEMS LTD,09/02/2014,78.45,80.65,78.25,78.8,1742630,502913HCLTECH,HCL TECHNOLOGIES LTD,09/02/2014,1642.5,1657,1624.25,1648,423010,227641HDFC,HDFC LTD,09/02/2014,1059,1080,1059,1066.25,2506164,1669253HDFCBANK,HDFC BANK LTD,09/02/2014,843.1,861.1,838.65,859.2,2860563,1528013HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED FUND,09/02/2014,2650,2660,2639.45,2653,1746,1195HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE LIMITED,09/02/2014,92.5,95.25,92.2,93.5,14995153,1513089HEG,HEG LTD,09/02/2014,294.6,301.2,287.75,292.5,78681,28731HEIDELBERG,HEIDELBERG CEMENT INDIA LTD,09/02/2014,71.25,75.45,70.05,74.95,1528521,899615HELIOSMATH,HELIOS & MATHINFTECH LTD.,09/02/2014,93.55,94.7,91.7,92.05,184988,106493HERCULES,HERCULES HOISTS LTD,09/02/2014,200.3,215,200.3,208.4,341395,68814HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,09/02/2014,327,344.9,327,337.05,270424,102175HEROMOTOCO,HERO MOTOCORP LTD,09/02/2014,2779.2,2825.9,2769.9,2792.9,534363,216832HEXATRADEX,HEXA TRADEX LTD,09/02/2014,32,33,31.75,31.75,1904,1769HEXAWARE,HEXAWARE TECHNOLOGIES LTD,09/02/2014,159.1,164.1,156.1,161.4,1933422,803485HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS LTD,09/02/2014,14.35,14.65,14.3,14.35,2695286,1635572HGS,HINDUJA GLOBAL SOLUTIONS LTD,09/02/2014,593.8,601,593.8,598.65,21812,18680HIKAL,HIKAL LIMITED,09/02/2014,565,644.4,562.25,606.95,144908,41754HIL,HIL LTD,09/02/2014,576.7,583.5,575,578.85,16580,12872HILTON,HILTON METAL FORGING LIMITED,09/02/2014,17.5,18.55,17.5,17.65,11777,11105HIMATSEIDE,HIMATSINGKA SEIDE LTD,09/02/2014,88.8,90.2,85.6,86.3,357362,238709HINDALCO,HINDALCO INDUSTRIES LTD,09/02/2014,176,177.5,173.5,174.85,7741063,2684870HINDCOMPOS,HINDUSTAN COMPOSITES LTD,09/02/2014,576,612.5,576,586.75,44,29HINDCOPPER,HINDUSTAN COPPER LTD,09/02/2014,89.5,91.7,89.5,90.1,385191,141555HINDDORROL,HINDUSTAN DORR OLIVER LT,09/02/2014,13,13.2,12.95,13.2,19701,17698HINDMOTORS,HINDUSTAN MOTORS LIMITED,09/02/2014,7.45,7.75,7.35,7.45,204210,148420HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES LTD,09/02/2014,148.5,148.5,139,140.25,131,111HINDOILEXP,HINDUSTAN OIL EXPLORATION,09/02/2014,51.6,57.65,51.5,56.8,3690351,1068760HINDPETRO,HINDUSTAN PETROLEUM CORP,09/02/2014,466,473.4,460.1,471.2,2034618,810097HINDSYNTEX,HIND SYNTEX LTD.,09/02/2014,10.7,11.3,10.7,11.3,501,501HINDUJAFO,HINDUJA FOUNDRIES LTD,09/02/2014,36,37.9,35.55,37.65,2050,1130HINDUJAVEN,HINDUJA VENTURES LTD,09/02/2014,326,328.9,319,320.85,33360,21800HINDUNILVR,HINDUSTAN UNILEVER LTD,09/02/2014,740,740.15,730,732.7,598031,352739HINDZINC,HINDUSTAN ZINC LTD.,09/02/2014,166.8,168.7,165.15,165.55,806977,292422HIRECT,HIND RECTIFIERS LIMITED,09/02/2014,46.1,48.75,46.1,46.6,2940,2060HITACHIHOM,HITACHI HOME & LIFE SOLUT,09/02/2014,507.4,514.3,502,506.3,76909,27533HITECHGEAR,HI-TECH GEARS LTD,09/02/2014,208,214.15,198,201.1,32978,16337HITECHPLAS,HITECH PLAST LIMITED,09/02/2014,91,91.25,88.1,90.25,6042,5392HMT,HINDUSTAN MACHINE TOOLS L,09/02/2014,42.7,43.2,42.2,42.4,169773,72298HMVL,HINDUSTAN MEDIA VENTURES LTD,09/02/2014,162.65,162.7,159.6,160.7,10849,8235HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,09/02/2014,2069,2069.9,2050,2050,23,22HOCL,HINDUSTAN ORGANIC CHEMICALS LTD,09/02/2014,17.45,18.4,16.5,18.4,175004,131387HONAUT,HONEYWELL AUTOMATION INDIA LIMITED,09/02/2014,5200,5291.95,5200,5242.7,359,193HONDAPOWER,HONDA SIEL POWER PRODUCTS,09/02/2014,977.95,988.95,956.05,982.65,19463,12928HOTELEELA,HOTEL LEELA VENTURES LTD,09/02/2014,24.8,25.4,24.25,24.9,635055,383504HOTELRUGBY,HOTEL RUGBY LTD.,09/02/2014,5.05,5.45,5,5,1725,1715HOVS,HOV SERVICES LIMITED,09/02/2014,96.8,99.95,96.8,98.65,32927,17889HSIL,HSIL LTD,09/02/2014,330,342.15,326,333.1,291062,113151HTMEDIA,HT MEDIA LIMITED,09/02/2014,104.95,109,104.85,107.2,185358,114631HUBTOWN,HUBTOWN LTD,09/02/2014,113.3,122.6,113.15,117.25,67549,27270HYDROS&S,HYDRO S & S INDUSTRIES LTD,09/02/2014,113,114.15,112,114.15,9562,8801IBIPL,INDIABULLS INFRASTRUCTURE AND POWER LTD,09/02/2014,4.9,4.95,4.8,4.8,400779,316292IBPOW,INDIABULLS POWER LTD,09/02/2014,9.5,9.8,9,9,6218512,3926554IBREALEST,INDIABULLS REAL ESTATE LIMITED,09/02/2014,72.25,75.4,71.05,72,13133499,3745883IBSEC,INDIABULLS SECURITIES LTD,09/02/2014,24.05,24.45,23.95,24,293813,200553IBULHSGFIN,INDIABULLS HOUSING FINANCE LTD,09/02/2014,392,393.65,386,389.9,1444601,1203253IBWSL,INDIABULLS WHOLESALE SERVICES LTD,09/02/2014,16.55,16.65,15.8,16,686666,453204ICICIBANK,ICICI BANK LTD.,09/02/2014,1599.9,1618.85,1588,1591.1,2229189,1113490ICIL,INDO COUNT INDUSTRIES LTD,09/02/2014,146.7,150,145,146.55,11172,6946ICNX100,ICICIPRAMC - ICCNX100,09/02/2014,82.55,82.65,82.55,82.62,8,5ICRA,ICRA LIMITED,09/02/2014,2615,2615,2593,2597.3,2157,1837ICSA,ICSA (INDIA) LIMITED,09/02/2014,4.4,4.55,4.2,4.2,67567,46158IDBI,INDUS DEV BANK OF IND LTD,09/02/2014,78.05,79.4,77.9,78.15,2189286,664516IDBIGOLD,IDBI GOLD ETF,09/02/2014,2667,2667,2664,2664,2,1IDEA,IDEA CELLULAR LIMITED,09/02/2014,167.9,175.8,167.5,172.6,9006035,4550975IDFC,INFRA. DEV. FIN. CO. LTD,09/02/2014,145.35,147.25,144.3,146.9,7159682,3006194IFBAGRO,IFB AGRO INDUSTRIES LTD,09/02/2014,209,216.75,209,214.65,4650,4244IFBIND,IFB INDUSTRIES LTD.,09/02/2014,276.2,277.8,273,275.25,90348,36815IFCI,IFCI LTD,09/02/2014,34.4,34.6,33.75,33.9,4643424,1334622IFGLREFRAC,IFGL REFRACTORIES LTD,09/02/2014,190.05,202,190.05,195.3,40434,25206IGARASHI,IGARASHI MOTORS INDIA LTD,09/02/2014,281.1,295.8,281.1,286.75,213161,46849IGL,INDRAPRASTHA GAS LTD,09/02/2014,391,406.4,387.35,398.1,743714,182347IGOLD,ICICI PRUDENTIAL GOLD ETF,09/02/2014,2630,2637.6,2620,2635,27,20IGPL,IG PETROCHEMICALS LTD,09/02/2014,56.9,56.9,55.25,56.9,20835,17203IIFL,IIFL HOLDINGS LTD,09/02/2014,136,140.1,136,140.1,496574,470665IIFLNIFTY,IIFL NIFTY ETF,09/02/2014,825,835,824,830,2513,2513IITL,INDUSTRIAL INVESTMENT TRUST LTD,09/02/2014,81.75,81.75,80,80,19,19IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY LTD,09/02/2014,54.15,58.5,54.15,57.6,46843,29927IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS LIMITED,09/02/2014,206,217.8,206,216.3,333851,219616IMFA,INDIAN METALS & FERRO ALLOYS LTD,09/02/2014,360,363,356.55,361.35,495,313IMPAL,INDIA MOTOR PARTS AND ACCESSORIES LIMITED,09/02/2014,611.5,676,611.5,634.8,20419,4610IMPEXFERRO,IMPEX FERRO TECH LIMITED,09/02/2014,6.3,6.3,5.85,5.95,941709,439466INDBANK,INDBANK MERCHANT BANKING SERVICES LTD,09/02/2014,5,5.05,4.85,5,9611,7665INDHOTEL,INDIAN HOTELS CO LTD,09/02/2014,95,95,91,92.55,576324,395233INDIACEM,INDIA CEMENTS LTD,09/02/2014,115.9,120.2,115.9,118.9,3100649,1159894INDIAGLYCO,INDIA GLYCOLS LTD,09/02/2014,119.75,122.5,119.25,119.75,54974,25783INDIANB,INDIAN BANK LIMITED,09/02/2014,142,146.5,142,145.35,406380,303285INDIANCARD,INDIAN CARD CLOTHING CO.,09/02/2014,127.8,131.5,124.95,128.65,2225,1541INDIANHUME,INDIAN HUME PIPE CO. LTD,09/02/2014,239.05,242.25,236.05,238.05,16850,11742INDLMETER,IMP POWER LTD,09/02/2014,37.3,38.6,37.3,38.4,800,800INDNIPPON,INDIA NIPPON ELECTRICALS LIMITED,09/02/2014,336,344,322.1,324.8,24433,14373INDOCO,INDOCO REMEDIES LTD.,09/02/2014,257.6,268,253.5,255,203414,59617INDORAMA,INDO RAMA SYNTHETICS LTD,09/02/2014,22.35,24.2,22,24.2,101492,84845INDOSOLAR,INDOSOLAR LTD,09/02/2014,7.4,7.4,7.2,7.4,471242,471242INDOTECH,INDO TECH TRANSFORM LTD.,09/02/2014,182.5,191.6,180.05,191.6,4153,3080INDOTHAI,INDO THAI SECURITIES LTD,09/02/2014,18.75,20.1,18.25,18.95,4916,3200INDOWIND,INDOWIND ENERGY LIMITED,09/02/2014,4.8,4.85,4.6,4.65,94041,94041INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,09/02/2014,46.55,46.55,46.1,46.3,61855,45273INDSWFTLAB,IND SWIFT LABORATORIES LT,09/02/2014,33.25,34.8,32.2,34.2,385559,146494INDSWFTLTD,IND-SWIFT LIMITED,09/02/2014,9.4,9.55,8.95,9.5,36116,36116INDTERRAIN,IND TERRAIN FASHIONS LTD,09/02/2014,338.1,360,338.1,350.45,3270,2698INDUSFILA,INDUS FILA LIMITED,09/02/2014,3.85,4,3.85,4,525,525INDUSINDBK,INDUSIND BANK LTD.,09/02/2014,610,620.4,609,613.65,1277709,702782INFINITE,INFINITE COMPUTER SOLUTIONS (I) LTD,09/02/2014,172.4,176.5,167.5,169.25,51685,30915INFODRIVE,INFO-DRIVE SOFTWARE LTD,09/02/2014,4.95,5,4.9,4.95,6417,6417INFOMEDIA,INFOMEDIA INDIA LIMITED,09/02/2014,3.25,3.45,3.15,3.25,44988,35999INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,09/02/2014,320,328,320,326.73,4403,4399INFRATEL,BHARTI INFRATEL LTD,09/02/2014,270,278.6,267.55,273.25,993185,628698INFY,INFOSYS LTD,09/02/2014,3600,3625,3555.55,3613.75,447979,259495INGERRAND,INGERSOLL RAND (INDIA) LTD.,09/02/2014,653.9,684.75,653.9,667,31983,13187INGVYSYABK,ING VYSYA BANK LIMITED,09/02/2014,639.4,642.7,625,633.55,122272,71654INIFTY,ICICIPRAMC NIFETF,09/02/2014,82.75,83,82,82.85,607,607INNOIND,INNOVENTIVE IND LTD,09/02/2014,13.75,14.5,13.75,14.25,6644,6552INOXLEISUR,INOX LEISURE LIMITED,09/02/2014,172,173.35,168,169.4,229531,111852INSECTICID,INSECTICIDES (INDIA) LIMITED,09/02/2014,654,663.7,625.1,628.65,56126,30229INTEGRA,INTEGRA GARMENTS AND TEXTILES LTD,09/02/2014,1.9,1.9,1.9,1.9,85,85INVENTURE,INVENTURE GROWTH & SECURITIES LTD,09/02/2014,11.8,12.9,11.05,12.45,40012,21017IOB,INDIAN OVERSEAS BANK,09/02/2014,62.3,63.4,61.8,62.1,1153704,254695IOC,INDIAN OIL CORP LTD,09/02/2014,383,387.7,381,384.7,1553891,645724IOLCP,IOL CHEMICALS AND PHARMACEUTICALS LTD,09/02/2014,61.05,63.7,60,63.15,162262,52745IPAPPM,INTERNATIONAL PAPER APPM LTD,09/02/2014,295.4,307,291.8,298.25,63134,26313IPCALAB,IPCA LABORATORIES LTD,09/02/2014,753.25,767.8,753.25,762.9,165136,96614IPRINGLTD,IP RINGS LTD,09/02/2014,53,58.55,52.05,56,6131,5981IRB,IRB INFRASTRUCTURE DEVELOPERS LTD,09/02/2014,248.5,258.9,246.35,257.75,4881168,1011249ISFT,INTRASOFT TECHNOLOGIES LTD,09/02/2014,45.3,47,45.3,46.25,520,450ISMTLTD,ISMT LIMITED,09/02/2014,17.5,18,17.15,17.7,50747,39338ITC,ITC LTD,09/02/2014,350.5,356.2,349,354.7,4890327,3269307ITDCEM,ITD CEMENTATION INDIA LTD,09/02/2014,423,423,410,417.2,7845,7845ITI,ITI LTD,09/02/2014,30.15,31.15,29.9,30,257710,60471IVC,IL&FS INVESTMENT MANAGERS,09/02/2014,21,21.25,20.6,20.9,247909,163651IVP,IVP LTD.,09/02/2014,62,66,59.7,65.5,4625,2480IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,09/02/2014,18.65,19.45,18.5,19.4,4298278,1388616J&KBANK,J & K BANK LTD.,09/02/2014,1550,1595,1550,1585.5,71621,39800JAGRAN,JAGRAN PRAKASHAN LIMITED,09/02/2014,120,124.95,118.05,123.85,687623,598112JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,09/02/2014,20.5,20.9,20.3,20.35,17662,12732JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,09/02/2014,19.5,19.95,19.5,19.5,22779,20777JAICORPLTD,JAI CORP LIMITED,09/02/2014,100.55,105.65,99.25,103.25,2045867,446949JAIHINDPRO,JAIHIND PROJECTS LTD,09/02/2014,20.5,20.6,20,20,3155,2710JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,09/02/2014,127.7,139.2,118.5,137.95,196417,61979JAYAGROGN,JAYANT AGRO ORGANICS LTD,09/02/2014,114.5,114.5,111.1,112.2,6343,5950JAYBARMARU,JAY BHARAT MARUTI LTD,09/02/2014,113.35,116.5,110.05,114.25,53296,28845JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,09/02/2014,14.3,14.7,14.1,14.2,135791,78208JAYSREETEA,JAYSHREE TEA & INDUSTRIES,09/02/2014,96.5,102.2,96.4,99.6,151040,47695JBCHEPHARM,J B CHEMICALS AND PHARMA,09/02/2014,226,228.65,220.6,221.95,221678,97420JBFIND,JBF INDUSTRIES LTD.,09/02/2014,141.8,146.8,139.85,144.7,221307,96361JBMA,JBM AUTO LIMITED,09/02/2014,696.5,696.5,687.05,696.5,22392,14542JCTEL,JCT ELECTRONICS LTD.,09/02/2014,0.55,0.6,0.55,0.55,10235,10235JENSONICOL,JENSON & NICHOLSON (IND),09/02/2014,3,3.1,3,3.05,22335,20690JETAIRWAYS,JET AIRWAYS (INDIA) LTD.,09/02/2014,224.2,229,223.5,224.95,785235,219580JEYPORE,JEYPORE SUGAR CO LTD,09/02/2014,91.35,91.35,91.35,91.35,6,6JHS,JHS SVEND. LAB. LTD,09/02/2014,7.7,7.95,7.7,7.85,17423,13252JIKIND,JIK INDUSTRIES LIMITED,09/02/2014,0.7,0.75,0.7,0.75,430,218JINDALPHOT,JINDAL PHOTO LIMITED,09/02/2014,242.9,244,236.05,237.25,4675,4265JINDALPOLY,JINDAL POLY FILMS LIMITED,09/02/2014,291,297,288.1,289.9,154154,72045JINDALSAW,JINDAL SAW LIMITED,09/02/2014,78.7,81.5,78.45,79.6,497338,198894JINDALSTEL,JINDAL STEEL & POWER LTD,09/02/2014,252,252,238.4,240.1,7812531,1997492JINDCOT,JINDAL COTEX LTD,09/02/2014,18.15,21.3,17.8,21.3,2196301,862907JINDRILL,JINDAL DRILLING AND INDUSTRIES LIMITED,09/02/2014,233,244.8,232.05,238.8,3610,1706JINDWORLD,JINDAL WORLDWIDE LTD,09/02/2014,140,146.2,137.15,140.15,484,319JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,09/02/2014,73,73.9,68.65,70.1,183507,112414JISLJALEQS,JAIN IRRIGATION SYSTEMS,09/02/2014,93.15,96.6,91.75,96.25,6981649,3021882JKCEMENT,JK CEMENT LIMITED,09/02/2014,473.5,493.6,473.5,483.15,461001,381358JKIL,J.KUMAR INFRAPROJECTS LTD,09/02/2014,322.9,329.9,320.1,328.2,27193,22488JKLAKSHMI,JK LAKSHMI CEMENT LTD,09/02/2014,317,320.7,314.75,316.85,430529,163782JKPAPER,JK PAPER LIMITED,09/02/2014,30.25,31.75,30,30.7,128785,54764JKTYRE,J.K.INDUSTRIES LIMITED,09/02/2014,293.9,303,293.3,297.2,761812,255496JMCPROJECT,JMC PROJECTS (INDIA) LIMITED,09/02/2014,136.55,142.9,136.2,140.15,17139,12176JMFINANCIL,JM FINANCIAL LIMITED,09/02/2014,43.45,44.35,43,43.35,472860,186092JMTAUTOLTD,JMT AUTO LIMITED,09/02/2014,124.95,124.95,115.1,119.2,2549,2144JOCIL,JOCIL LTD,09/02/2014,121.5,121.5,119.5,119.55,2054,1894JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,09/02/2014,48.5,49.1,46.85,47.15,42950910,13588254JPINFRATEC,JAYPEE INFRATECH LTD,09/02/2014,32.15,32.85,31.85,31.95,3190499,1670576JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY LTD,09/02/2014,180,180,164.5,177.35,1835,1835JPPOWER,JAIPRAKASH POWER VENTURES LTD,09/02/2014,15.2,15.3,14.65,14.75,11449282,3171292JSL,JSL LTD,09/02/2014,46,46.25,44.5,45.5,100247,47913JSWENERGY,JSW ENERGY LTD,09/02/2014,80,80.55,78.3,78.8,1330864,335672JSWHL,JINDAL SOUTH WEST HOLDINGS LTD,09/02/2014,832,877.7,831.35,851.6,106460,13628JSWSTEEL,JSW STEEL LIMITED,09/02/2014,1320,1366.5,1295,1319.85,818969,117693JUBILANT,JUBILANT ORGANOSYS LTD.,09/02/2014,167.5,172,167.5,168.55,145858,64193JUBLFOOD,JUBILANT FOODWORKS LTD,09/02/2014,1344,1384,1340,1371.65,519792,351052JUBLINDS,JUBILANT INDUSTRIES LTD,09/02/2014,95,95,87.6,88.15,6940,4372JUNIORBEES,NIFTY JR BENCHMARK ETF,09/02/2014,171,175.5,171,175,36236,21787JUSTDIAL,JUSTDIAL LTD,09/02/2014,1604,1717.8,1603,1706.05,656278,134085JVLAGRO,JVL AGRO INDUSTRIES LTD,09/02/2014,18.9,19.35,18.5,18.7,64199,51349JYOTHYLAB,JYOTHY LABORATORIES LIMITED,09/02/2014,222.5,226.4,221.8,224.2,132071,65857JYOTISTRUC,JYOTI STRUCTURES LTD,09/02/2014,44.5,45.65,44.1,44.8,536544,230932KABRAEXTRU,KABRA EXTRUSION TECHNIK L,09/02/2014,59.65,62.6,59.65,61.95,15564,9916KAJARIACER,KAJARIA CERAMICS LTD,09/02/2014,680,682.25,667,677.75,43839,26020KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES LTD,09/02/2014,108.1,115,107.5,112.2,10425,6326KALINDEE,KALINDEE RAIL NIRMAN (ENGINEERS) LIMITED,09/02/2014,92.15,92.5,90.8,91.3,43014,24917KALPATPOWR,KALPATARU POWER TRANS. LT,09/02/2014,168.6,171.1,166.25,168.45,95219,70135KALYANIFRG,KALYANI FORGE LIMITED,09/02/2014,190,190,181.5,181.5,143,143KAMATHOTEL,KAMAT HOTELS (I) LTD,09/02/2014,82,83.9,80.25,83.15,439,381KANANIIND,KANANI INDUSTRIES LTD,09/02/2014,9.05,9.05,8.85,9,1003,926KANDAGIRI,KANDAGIRI MILLS LTD,09/02/2014,60,63,60,61.2,541,461KANORICHEM,KANORIA CHEMICALS & INDUS,09/02/2014,46.45,46.45,44.7,44.85,66729,42149KANSAINER,KANSAI NEROLAC PAINTS LTD,09/02/2014,1744.9,1746,1703,1708.15,2546,1173KARMAENG,KARMA ENERGY LTD,09/02/2014,16.1,17.45,15.9,17.45,188,132KARURKCP,KARUR K.C.P. PACKKAGINGS LIMITED,09/02/2014,49.85,49.9,48.6,48.65,1958,1818KARURVYSYA,KARUR VYSYA BANK LTD,09/02/2014,473.05,474.9,472,473.2,98204,67435KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION LIMITED,09/02/2014,6.9,6.95,6.55,6.7,22237,22237KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,09/02/2014,13.75,14.35,13.2,14.1,18075,12015KBIL,KIRLOSKAR BROTHERS INVESTMENTS LTD,09/02/2014,1510,1620,1510,1588.9,1810,1374KCP,KCP LTD,09/02/2014,56.75,56.75,53.45,54.05,119100,80180KCPSUGIND,KCP SUGAR IND CORP LTD.,09/02/2014,22.25,22.3,21.7,21.9,128550,100300KEC,KEC INTL. LIMITED,09/02/2014,107.85,108,105,107.55,285163,179664KECL,KIRLOSKAR ELECTRIC COMPANY LTD,09/02/2014,26.6,27.55,26.5,26.75,10417,9813KEI,KEI INDUSTRIES LTD.,09/02/2014,30.7,31.4,30.1,30.8,49985,25332KEMROCK,KEMROCK INDUSTRIES AND EXPORTS LTD,09/02/2014,55.35,55.35,53,55.35,105107,76696KERNEX,KERNEX MICROSYS(I) LTD,09/02/2014,51.15,52,50.3,50.85,12937,12937KESARENT,KESAR ENTERPRISES LIMITED,09/02/2014,25.05,25.05,25.05,25.05,100,100KESORAMIND,KESORAM INDUSTRIES LTD.,09/02/2014,119.1,123.8,119,121.2,368808,232523KFA,KINGFISHER AIRLINES LTD,09/02/2014,2.6,2.7,2.55,2.55,3182627,1964623KGL,KARUTURI GLOBAL LIMITED,09/02/2014,1.7,1.7,1.7,1.7,60863,60863KHAITANELE,KHAITAN ELECTRICALS LIMITED,09/02/2014,45,47.8,44,44.25,372,370KHAITANLTD,KHAITAN (INDIA) LTD.,09/02/2014,16.8,16.8,16.8,16.8,5,5KHANDSE,KHANDWALA SECURITIES LTD,09/02/2014,17.75,17.75,17.75,17.75,250,250KICL,KALYANI INVEST CO LTD,09/02/2014,1055,1094.2,1035,1085.4,1134,809KIL,KAMDHENU ISPAT LIMITED,09/02/2014,47.5,57.4,47.1,57.4,947394,195488KILITCH,KILITCH DRUGS (INDIA) LTD,09/02/2014,29.4,30,28.1,28.3,16888,12318KIRIINDUS,KIRI INDUSTRIES LTD,09/02/2014,130.5,130.95,127,127.75,31232,26351KIRLOSBROS,KIRLOSKAR BROTHERS LTD,09/02/2014,289.75,293.85,285,285.9,7719,5047KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,09/02/2014,249,254.9,247.55,248.25,19146,15563KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,09/02/2014,410,418,396.1,399.7,2023,1706KITEX,KITEX GARMENTS LTD,09/02/2014,345.8,348,333.05,337.3,65184,33195KKCL,KEWAL KIRAN CLOTHING LTD,09/02/2014,1755.7,1785.35,1726.15,1776.75,616,388KLRF,KLRF LTD,09/02/2014,27.5,27.5,27.45,27.45,274,274KMSUGAR,K.M.SUGAR MILLS LIMITED,09/02/2014,3.95,4,3.8,3.9,10781,8781KNRCON,KNR CONSTRUCTIONS LTD,09/02/2014,243.35,243.35,233,243.35,146765,129328KOHINOOR,KOHINOOR FOODS LIMITED,09/02/2014,46.15,51.5,46,50.95,348540,191471KOKUYOCMLN,KOKUYO CAMLIN LTD,09/02/2014,69,71.05,66.25,66.6,264355,132594KOLTEPATIL,KOLTE - PATIL DEVELOPERS LIMITED,09/02/2014,179,183.3,175.65,176.55,176650,55399KOPRAN,KOPRAN LTD.,09/02/2014,65.55,67.35,64.4,65.15,2112651,510158KOTAKBANK,KOTAK MAHINDRA BANK LTD,09/02/2014,1048,1061.95,1035.1,1058.25,483265,257199KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED FUND,09/02/2014,2569,2570,2552.2,2553.7,1192,790KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY ETF,09/02/2014,813.5,816.5,813,815.61,15594,7993KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU BANK,09/02/2014,371,382,371,379.31,4148,705KOTARISUG,KOTHARI SUG & CHEM LTD.,09/02/2014,8.55,9,8.5,8.95,22115,16798KOTHARIPET,KOTHARI PETROCHEMICALS LTD,09/02/2014,15.3,15.3,12.75,15.1,94394,74465KOTHARIPRO,KOTHARI PRODUCTS LTD.,09/02/2014,280.1,290.9,280.1,281.95,22171,13520KOVAI,KOVAI MEDICAL CENTER & HOSPITAL LIMITED,09/02/2014,310,323,310,317.05,635,635KPIT,KPIT CUMMINS INFOSYSTEMS,09/02/2014,151.5,154,150.55,152.75,381090,194763KPRMILL,K.P.R. MILL LIMITED,09/02/2014,257,257,245.5,250.85,13440,11597KRBL,KRBL LIMITED,09/02/2014,81.7,85.3,81.3,83.65,261301,146389KRISHNAENG,KRISHNA ENGINEERING WORKS LTD,09/02/2014,0.75,0.75,0.75,0.75,200,200KRITIIND,KRITI INDUSTRIES I LTD,09/02/2014,7.4,7.9,7.4,7.9,1729,1700KSBPUMPS,KSB PUMPS LTD.,09/02/2014,530.05,544.4,523,526.35,6972,4752KSCL,KAVERI SEED COMPANY LIMITED,09/02/2014,889,909,886,896.65,208723,156969KSE,KSE LTD,09/02/2014,400.25,420.25,400.25,417.75,2753,2753KSERASERA,K SERA SERA LTD,09/02/2014,13,13.2,13,13,1551806,579515KSK,KSK ENERGY VENTURES LTD,09/02/2014,93.4,95.9,92.55,93.15,130593,119122KSL,KALYANI STEELS LTD,09/02/2014,106.8,107,105,105.2,61405,42566KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,09/02/2014,299.8,299.8,285.2,289.1,7165,4166KTKBANK,KARNATAKA BANK LTD.,09/02/2014,129.15,129.65,127.25,127.8,1600164,353449KWALITY,KWALITY DAIRY (I) LTD,09/02/2014,45.05,49.85,45.05,49.35,640273,267164L&TFH,L&T FINANCE HOLDINGS LTD,09/02/2014,67.05,68.05,67,67.25,2374270,836208LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,09/02/2014,43.55,46,43.25,44.05,4744,3467LAKSHMIEFL,LAKSHMI ENERGY AND FOODS LIMITED,09/02/2014,16.85,17.15,16.55,16.75,47681,29880LAKSHMIFIN,THE LAKSHMI FINANCE & INDUSTRIAL CORPORATION LTD,09/02/2014,25.5,25.5,25.5,25.5,198,198LAKSHMIMIL,THE LAKSHMI MILLS COMPANY LTD,09/02/2014,2350,2350,2302.5,2325,161,160LAKSHVILAS,LAKSHMI VILAS BANK LTD,09/02/2014,79.85,79.85,78.75,79.2,218772,139459LANCOIN,LANCO INDUSTRIES LIMITED,09/02/2014,52.25,52.5,51.3,51.9,93149,56246LAOPALA,LA OPALA RG LIMITED,09/02/2014,1328,1365,1321.95,1351.2,4158,1901LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,09/02/2014,4182,4319.95,4124.05,4194.6,28543,23127LCCINFOTEC,LCC INFOTECH LIMITED,09/02/2014,0.45,0.45,0.35,0.4,15040,14040LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,09/02/2014,539.9,571,506.3,568,124146,59967LGBFORGE,LGB FORGE LTD,09/02/2014,4.7,4.7,4.3,4.3,119469,119469LIBERTSHOE,LIBERTY SHOES LTD,09/02/2014,314,321,311.15,313.55,234802,50806LICHSGFIN,LIC HOUSING FINANCE LTD,09/02/2014,313,316.5,311.2,311.95,2607183,1498314LINDEINDIA,LINDE INDIA LTD,09/02/2014,377,397.5,377,391.3,20933,10531LIQUIDBEES,LIQUID BENCHMARK ETS,09/02/2014,1000,1000.01,999.99,1000,235717,178522LITL,LANCO INFRATECH LTD,09/02/2014,8.65,9,8.5,8.75,6403278,2248569LLOYDELENG,LLOYD ELECTRIC & ENGINEERING LTD,09/02/2014,163.1,168,160.5,162.15,136083,82683LML,LML LTD,09/02/2014,6.15,6.4,6.15,6.3,140678,98300LOGIXMICRO,LOGIX MICROSYSTEMS LIMITED,09/02/2014,17.25,17.25,16.25,16.5,12625,9841LOKESHMACH,LOKESH MACHINES LIMITED,09/02/2014,34.85,37,34.05,37,9996,8956LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,09/02/2014,8.5,8.8,8.25,8.7,7601,6161LOVABLE,LOVABLE LINGERIE LTD,09/02/2014,395.65,400.8,389,391.05,88008,26061LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY LTD,09/02/2014,4.65,4.65,4.4,4.65,55223,49712LT,LARSEN & TOUBRO LTD.,09/02/2014,1580,1597.1,1556.75,1579.35,1766807,806738LUMAXAUTO,LUMAX AUTOMOTIVE SYSTEMS LIMITED,09/02/2014,28,28.4,28,28.4,7328,5808LUMAXIND,LUMAX INDUSTRIES LTD,09/02/2014,415.2,432.45,415.2,422.55,40031,25720LUMAXTECH,LUMAX AUTO TECHNOLOGIES LIMITED,09/02/2014,202,209,200.8,204.9,244612,134001LUPIN,LUPIN LIMITED,09/02/2014,1285,1322.8,1284,1308.6,512749,169144LYKALABS,LYKA LABS LTD,09/02/2014,17.25,17.25,16.3,16.45,89299,69249LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,09/02/2014,154,156.65,145.25,146.55,49530,15371M&M,MAHINDRA & MAHINDRA LTD,09/02/2014,1397,1419.7,1390.25,1395.6,1184829,853964M&MFIN,M&M FIN. SERVICES LTD,09/02/2014,278.55,285.6,277.2,279.85,2571976,1807364M100,MOTILAL OSWAL MOST SHARES M100 ETF GO,09/02/2014,11.7,11.78,11.55,11.68,63449,53851M50,MOTILAL OSWAL MOST SHARES M50 ETF,09/02/2014,112.9,115.45,112.05,113.87,12343,11249MAANALU,MAAN ALUMINIUM LTD,09/02/2014,24.25,25,23.65,24.15,256,256MADHAV,MADHAV MARBLES AND GRANITES LIMITED,09/02/2014,35,35.95,34.75,35,8085,7510MADHUCON,MADHUCON PROJECTS LTD.,09/02/2014,37.45,38.55,35.4,37.5,129038,74795MADRASFERT,MADRAS FERTILIZERS LTD,09/02/2014,18.9,19.35,18.6,18.7,29280,24724MAGMA,MAGMA LEASING LIMITED,09/02/2014,129.5,129.7,122.6,124.5,352559,172570MAGNUM,MAGNUM VENTURES LIMITED,09/02/2014,3.5,3.5,3.2,3.45,7000,7000MAHABANK,BANK OF MAHARASHTRA,09/02/2014,45.85,45.85,44.45,44.6,265895,122118MAHINDCIE,MAHINDRA CIE AUTOMOTIVE LTD,09/02/2014,175.55,181,175.05,175.75,129903,88658MAHINDUGIN,MAHINDRA UGINE STEEL CO.,09/02/2014,423,434.5,420.5,424.25,16196,8975MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS LIMITED,09/02/2014,551.3,562,549,550.55,25140,15961MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,09/02/2014,770,794.95,761.95,769.1,1134,787MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,09/02/2014,347.55,356.5,347.55,351.55,42322,27631MAITHANALL,MAITHAN ALLOYS LTD,09/02/2014,179,182.05,172.5,175,11327,8098MAKE,MARICO KAYA ENTERPRISES LTD,09/02/2014,590,608.6,586,608.6,214224,118451MALUPAPER,MALU PAPER MILLS LIMITED,09/02/2014,11.1,12,11.1,11.55,924,725MANAKSIA,MANAKSIA LIMITED,09/02/2014,86.5,91.3,86.5,90.9,54824,38637MANALIPETC,MANALI PETROCHEMICAL LTD,09/02/2014,11.35,12.2,11.2,11.65,483254,256331MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING LTD,09/02/2014,27.9,28.95,27.65,28,4956534,1886149MANDHANA,MANDHANA INDUSTRIES LTD,09/02/2014,238,238.85,234,234.3,113104,98260MANGALAM,MANGALAM DRUGS AND ORGANICS LIMITED,09/02/2014,17.45,17.6,17.2,17.6,18677,18677MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS LIMITED,09/02/2014,68.5,69.7,67.8,68.1,52300,44816MANGLMCEM,MANGALAM CEMENT LTD,09/02/2014,264,266,255.4,258.95,102480,44366MANINDS,MAN INDUSTRIES (I) LTD.,09/02/2014,62.7,62.75,61.7,62.3,49838,22834MANINFRA,MAN INFRACONSTRUCTION LIMITED,09/02/2014,30.2,30.85,29.8,29.95,80019,64428MANJUSHREE,MANJUSHREE TECHNOPACK LTD,09/02/2014,412.05,421.5,408,411.5,3379,2314MANUGRAPH,MANUGRAPH INDIA LIMITED,09/02/2014,30,31.9,30,31.25,7862,6640MARALOVER,MARAL OVERSEAS LTD,09/02/2014,24,24.25,22.1,24,11672,9446MARG,MARG LTD,09/02/2014,13,13.3,12.4,12.65,79649,51406MARICO,MARICO LIMITED,09/02/2014,270.9,278,270.15,271.8,300347,188996MARKSANS,MARKSANS PHARMA LIMITED,09/02/2014,50.65,51.05,48.85,49.2,1836408,895536MARUTI,MARUTI UDYOG LTD.,09/02/2014,2929,2966,2907.8,2915.05,431825,132794MASTEK,MASTEK LTD,09/02/2014,191.75,194.4,191.1,192.1,50348,23193MAWANASUG,MAWANA SUGARS LIMITED,09/02/2014,12.55,12.55,11.85,12.05,4149,2539MAX,MAX INDIA LTD,09/02/2014,328.15,352,328.15,340.45,1196505,681971MAXWELL,MAXWELL APPAREL IND. LTD.,09/02/2014,25.25,25.25,24.25,24.4,152637,114551MAYURUNIQ,MAYUR UNIQUOTERS LTD,09/02/2014,427,448.85,427,441.8,19491,12268MBECL,MCNALLY BHARAT ENGINEERING COMPANY LIMITED,09/02/2014,109,109.7,103.75,105.5,164852,100759MBLINFRA,MBL INFRASTRUCTURES LTD,09/02/2014,268,283,267.1,280.15,11653,7648MCDHOLDING,MCDOWELL HOLDINGS LIMITED,09/02/2014,34.25,34.25,33.1,33.2,34980,22244MCDOWELL-N,MCDOWELL & COMPANY LIMITE,09/02/2014,2406,2439,2383.4,2432.85,264977,115183MCLEODRUSS,MCLEOD RUSSEL INDIA LIMITED,09/02/2014,294,301.3,291.4,294.1,502881,139914MCX,MULTI COMMODITY EXCHANGE,09/02/2014,854,863.8,843.6,855.65,590628,149350MEGASOFT,MEGASOFT LIMITED,09/02/2014,9.25,9.9,8.65,9.2,19060,16012MEGH,MEGHMANI ORGANICS LIMITED,09/02/2014,16.7,17.65,16.7,17.55,531423,402823MELSTAR,MELSTAR INFORMATION TECHNOLOGIES LTD.,09/02/2014,5.5,6,5.5,5.8,3747,2450MERCATOR,MERCATOR LTD,09/02/2014,32.9,34.3,32.9,33.5,503586,208685MERCK,MERCK LTD,09/02/2014,757.9,759,743.4,749.5,26264,18828METKORE,METKORE ALLOYS & INDUSTRIES LTD,09/02/2014,7.4,7.8,7.25,7.5,4945,4807MGOLD,MOTILAL OSWAL MOSt SHARES GOLD ETF,09/02/2014,2681.55,2708,2668,2668,47,43MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA LTD,09/02/2014,302,305.4,298.95,299.85,60987,32639MIC,MIC ELECTRONICS LIMITED,09/02/2014,4.35,4.5,4.25,4.35,65641,40102MICROSEC,MICROSEC FINANCIAL SERVICES LTD,09/02/2014,52.95,55.65,52.95,55.65,32413,29758MINDACORP,MINDA CORPORATION LTD,09/02/2014,528,562,528,545,1150,1150MINDAIND,MINDA INDUSTRIES LIMITED,09/02/2014,370,380.05,366.05,369.85,12352,9613MINDTREE,MINDTREE CONSULTING LIMITED,09/02/2014,1121.35,1137,1112,1126.1,82805,52967MIRCELECTR,MIRC ELECTRONICS LTD,09/02/2014,9,9.1,8.65,8.7,45252,33892MIRZAINT,MIRZA INTERNATIONAL LIMITED,09/02/2014,37.4,38,36.5,36.7,717029,493536MMFL,MM FORGINGS LTD.,09/02/2014,375.05,377.85,369,374,42616,31145MMTC,MMTC LTD,09/02/2014,75.2,77.1,75.2,75.65,961150,259321MMWL,MEDIA MATRIX WORLDWIDE LTD,09/02/2014,6.2,6.2,5.7,5.7,32054,32054MOIL,MOIL LTD,09/02/2014,299.95,307.7,297.1,305.9,107504,48547MONNETISPA,MONNET ISPAT LTD,09/02/2014,113.65,114.9,111.5,112,95892,55806MONSANTO,MONSANTO INDIA LIMITED,09/02/2014,2308,2350,2280.05,2331.8,29209,12020MORARJEE,MORARJEE TEXTILES LTD,09/02/2014,39.25,39.95,38.55,39.8,9021,7505MOREPENLAB,MOREPEN LABORATORIES LTD,09/02/2014,8.05,8.05,7.8,8.05,2171142,727362MOSERBAER,MOSER-BAER (I) LTD,09/02/2014,8.45,8.6,8.45,8.6,217716,179652MOTHERSUMI,MOTHERSON SUMI SYSTEMS LT,09/02/2014,383.8,396,383.65,394.25,1380052,688870MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES LIMITED,09/02/2014,205.95,206,203,204.15,5367,5015MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,09/02/2014,37,37.75,36,37.75,2028,2028MPHASIS,MPHASIS BFL LTD.,09/02/2014,445.2,456.1,445.2,447,118686,69010MPSLTD,MACMILLAN PUBLISHING SOLUTIONS LIMITED,09/02/2014,561,571,543,551.2,29638,12533MRF,MRF LTD,09/02/2014,25201,25850,25201,25607.15,10606,2775MRO-TEK,MRO-TEK LIMITED,09/02/2014,8,8.25,8,8.15,5186,4055MRPL,MRPL,09/02/2014,61.85,63,61.75,61.9,569711,325817MSPL,MSP STEEL & POWER LTD.,09/02/2014,25.25,25.25,24.3,24.8,19903,15660MTEDUCARE,MT EDUCARE LTD,09/02/2014,137.3,138.8,135,135.45,90796,51971MTNL,MAHANAGAR TELEPHONE NIGAM,09/02/2014,29.5,30.7,29.25,30,2662028,683288MUDRA,MUDRA LIFESTYLE LIMITED,09/02/2014,17.15,17.15,17.15,17.15,8419,8419MUKANDENGG,MUKAND ENGINEERS LIMITED,09/02/2014,32.6,33.4,31.8,33.1,25492,14694MUKANDLTD,MUKAND LTD.,09/02/2014,42,45,42,43.75,185898,119023MUKTAARTS,MUKTA ARTS LIMITED,09/02/2014,29,29,27.75,28.3,7316,5671MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,09/02/2014,82.15,87.15,82.15,85.95,160693,84265MUNJALSHOW,MUNJAL SHOWA LTD,09/02/2014,174.6,179.4,170.35,173.95,264575,75448MURLIIND,MURLI INDUSTRIES LIMITED,09/02/2014,8.85,8.85,8.85,8.85,5,5MURUDCERA,MURUDESHWAR CERAMICS LTD,09/02/2014,21.8,22.35,21.3,22.35,28992,24090MUTHOOTFIN,MUTHOOT FINANCE LTD,09/02/2014,195.05,195.4,190,191.1,119517,59511MVL,MVL LTD,09/02/2014,1.6,1.6,1.6,1.6,14121,14121MYSOREBANK,STATE BANK OF MYSORE,09/02/2014,532,537,526.6,530.6,4938,3510N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF -GO,09/02/2014,247,249,244.17,244.5,749,310NAGAROIL,NAGARJUNA OIL REFINERY,09/02/2014,5.75,5.75,5.75,5.75,166443,166443NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE LIMITED,09/02/2014,16.6,16.6,16.6,16.6,100,100NAGREEKEXP,NAGREEKA EXPORTS LIMITED,09/02/2014,27,27,26.6,27,722,420NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES LTD,09/02/2014,69.7,71,69.7,71,852,702NAHARINDUS,NAHAR INDS ENT LTD,09/02/2014,61,65.75,61,63.75,12974,7974NAHARPOLY,NAHAR POLY FILMS LTD,09/02/2014,24.5,24.95,24,24,2680,1195NAHARSPING,NAHAR SPINNING MILLS LIMITED,09/02/2014,111.4,114,109.2,110.35,54509,33534NAKODA,NAKODA LTD,09/02/2014,4.8,4.95,4.65,4.65,143642,104245NATCOPHARM,NATCO PHARMA LTD.,09/02/2014,1315.95,1327.65,1293.55,1327.65,36377,24588NATHBIOGEN,NATH BIO-GENES (INDIA) LTD,09/02/2014,139.95,144.6,139.95,144.6,5452,5452NATHSEED,NATH SEEDS LTD,09/02/2014,6.75,7,6.45,6.8,14759,14759NATIONALUM,NATIONAL ALUMINIUM CO LTD,09/02/2014,57.55,59.6,57.55,58.95,1743523,1142372NATNLSTEEL,NATIONAL STEEL & AGRO IND,09/02/2014,22.2,22.25,21.5,22,14952,14952NAUKRI,INFO EDGE (I) LTD,09/02/2014,740.5,786,725,768.65,926510,855207NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL LIMITED,09/02/2014,617.25,651,612,633.05,45519,31031NAVNETEDUL,NAVNEET EDUCATION LTD,09/02/2014,98.45,99.4,96.75,97.95,92576,54913NBCC,NATIONAL BUILDINGS LTD,09/02/2014,436.95,445.6,432,436.25,250327,108748NBVENTURES,NAVA BHARAT VENTURES LIMI,09/02/2014,214,222.85,209.5,219.25,18312,8376NCC,NCC LTD,09/02/2014,68,70.25,66.3,69.6,1418728,575121NCLIND,NCL INDUSTRIES LIMITED,09/02/2014,34.5,35,33.45,33.95,11247,8544NCOPPER,NISSAN COPPER LIMITED,09/02/2014,1.9,1.95,1.9,1.9,830,800NDL,NANDAN DENIM LTD,09/02/2014,49.5,50.25,49,49.35,254799,176551NDTV,NDTV LTD,09/02/2014,87.9,88.7,86,86.6,224532,69449NECLIFE,NECTAR LIFESCIENCES LIMITED,09/02/2014,38.1,38.45,37,37.3,703575,337421NEHAINT,NEHA INTERNATIONAL LTD,09/02/2014,13.45,13.45,12.8,12.8,12205,12205NELCAST,NELCAST LIMITED,09/02/2014,30,30.75,29.25,30.45,25416,22078NELCO,NELCO LIMITED,09/02/2014,61,62.4,58.5,59.6,126982,91571NEOCORP,NEO CORP INTERNATIONAL,09/02/2014,20.35,20.35,18.9,19.15,104131,104131NEPCMICON,NEPC INDIA LTD,09/02/2014,3.75,3.75,3.6,3.75,22661,22661NESCO,NESCO LTD,09/02/2014,1265,1265.05,1236.1,1243.35,2075,1368NESTLEIND,NESTLE INDIA LTD,09/02/2014,6050,6110,6048.95,6094.05,11653,5944NET4,NET 4 INDIA LTD,09/02/2014,4.55,4.6,4.5,4.6,5378,4412NETWORK18,NETWORK 18 FINCAP LIMITED,09/02/2014,50,50.4,48.6,48.85,374543,300772NEULANDLAB,NEULAND LABORATORIES LTD,09/02/2014,356.5,378.5,352.2,362.7,80277,45503NEXTMEDIA,NEXT MEDIAWORKS LTD,09/02/2014,6.85,7.2,6.75,6.75,20674,13452NEYVELILIG,NEYVELI LIGNITE CORPORATI,09/02/2014,89.8,89.8,87.1,89.3,138823,85242NFL,NATIONAL FERTILIZERS LIMITED,09/02/2014,33.75,34.4,33.7,34.05,310681,143893NGCT,NORTHGATE COM TECH LTD,09/02/2014,1.65,1.75,1.65,1.65,128298,89770NHPC,NHPC LTD,09/02/2014,21.9,22.05,21.75,21.9,2924521,1149194NIBL,NRB INDUSTRIAL BEARINGS LTD,09/02/2014,17.9,18.25,17.05,18,13340,13340NICCO,NICCO CORPORATION LIMITED,09/02/2014,0.75,0.75,0.75,0.75,2245,2245NIFTYBEES,NIFTY BMARK EXCH. TRD FND,09/02/2014,812,820.4,812,818.9,35794,18050NIITLTD,NIIT LIMITED,09/02/2014,53.4,54.9,51.3,54.4,2349262,1093866NIITTECH,NIIT TECHNOLOGIES LTD,09/02/2014,361,372,361,368.35,123971,76515NILKAMAL,NILKAMAL LIMITED,09/02/2014,341,351,335.75,340.2,47502,19086NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,09/02/2014,714.4,725,691.65,723.3,31131,12130NITCO,NITCO TILES LIMITED,09/02/2014,21.1,21.2,20.4,21.15,47927,39473NITESHEST,NITESH ESTATES LTD,09/02/2014,14.4,14.4,13.75,14,113463,91809NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES LIMITED,09/02/2014,65.75,67.4,64.5,66.05,544201,187134NITINSPIN,NITIN SPINNERS LIMITED,09/02/2014,25.8,26.25,25.2,25.35,116755,58529NMDC,NMDC LTD,09/02/2014,171.9,175.4,171.5,174.45,1845254,1019257NOCIL,NOCIL,09/02/2014,34.5,40.1,34.4,38.15,18979554,4640222NOESISIND,NOESIS INDUSTRIES LTD,09/02/2014,1.6,1.6,1.6,1.6,625,625NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,09/02/2014,33.25,36.75,32.9,35.9,2766712,1151831NOL,NATIONAL OXYGEN LTD,09/02/2014,42,42.55,42,42.55,200,200NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,09/02/2014,5.8,6.35,5.8,5.9,1215,1205NOVOPANIND,NOVOPAN INDUSTRIES LTD.,09/02/2014,39,39,38.55,38.55,1984,942NRBBEARING,NRB BEARING LIMITED,09/02/2014,110.7,114,109.9,112.1,328666,127699NRC,NRC LTD,09/02/2014,3,3.05,3,3.05,10759,10759NSIL,NALWA SONS INVESTMENTS LIMITED,09/02/2014,730.2,759.95,730.2,738.6,379,195NTPC,NTPC LTD,09/02/2014,140,141.5,138.8,140.2,8173406,6007657NUCLEUS,NUCLEUS SOFTWARE EXPORTS,09/02/2014,227.7,250.9,227.7,237.5,502488,126859NUTEK,NU TEK INDIA LTD,09/02/2014,0.75,0.75,0.7,0.75,423721,312869OBEROIRLTY,OBEROI REALTY LTD,09/02/2014,239.75,239.75,235.55,236.35,221671,185968OCL,OCL INDIA LTD,09/02/2014,301.15,305.05,299.1,303.7,12367,8462OFSS,ORACLE FINANCIAL SERVICES SOFTWARE LTD,09/02/2014,3640.25,3666.6,3632,3653.8,24469,16340OIL,OIL INDIA LTD,09/02/2014,620.35,629.5,619.85,620.95,877109,754830OILCOUNTUB,OIL COUNTRY TUBULAR LTD,09/02/2014,46.8,48.75,46.8,48,54306,26790OISL,OCL IRON AND STEEL LTD,09/02/2014,21.5,23.7,21.5,23.7,2146,2015OMAXAUTO,OMAX AUTOS LTD,09/02/2014,44.2,48,44.2,46.4,19463,15851OMAXE,OMAXE LIMITED,09/02/2014,129.5,130,128.45,129.5,428437,221384OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,09/02/2014,140.3,142.95,140.3,141.05,81868,3609OMMETALS,OM METALS INFRAPRO LTD,09/02/2014,26.85,27.2,25.3,26.05,160838,81938OMNITECH,OMNITECH INFOSOLUTIONS LIMITED,09/02/2014,11,11.5,11,11.3,2687,2494ONELIFECAP,ONELIFE CAP ADVISORS LTD,09/02/2014,226.75,230,222.8,226,108063,33236ONGC,OIL AND NATURAL GAS CORP.,09/02/2014,439,445.25,434.2,444.55,4316985,2085153ONMOBILE,ONMOBILE GLOBAL LTD,09/02/2014,32,32.1,30.8,31,603230,403017ONWARDTEC,ONWARD TECHNOLOGIES LTD,09/02/2014,54.15,54.15,52,53.45,78439,77510OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,09/02/2014,25,25.7,24.75,24.95,3514004,1490682ORBITCORP,ORBIT CORPORATION LIMITED,09/02/2014,15.95,16.2,15.7,15.95,440683,268431ORBTEXP,ORBIT EXPORTS LTD,09/02/2014,262,265,254.95,255.5,9164,3565ORCHIDCHEM,ORCHID CHEMICALS LTD,09/02/2014,74.5,75.25,73.6,73.95,484397,183902ORIENTABRA,ORIENT ABRASIVE LTD,09/02/2014,21.5,23.2,21.5,22.1,215146,152355ORIENTALTL,ORIENTAL TRIMEX LIMITED,09/02/2014,2.8,2.8,2.7,2.7,930,525ORIENTBANK,ORIENTAL BANK OF COMMERCE,09/02/2014,279.2,281.2,273.5,277.65,1398937,168249ORIENTBELL,ORIENT BELL LTD,09/02/2014,81.15,84.25,81.15,83.2,7647,6525ORIENTCEM,ORIENT CEMENT LTD,09/02/2014,122,130.5,122,127.85,300832,207260ORIENTHOT,ORIENTAL HOTELS LTD,09/02/2014,22.05,22.7,22,22.25,16859,11910ORIENTLTD,ORIENT PRESS LIMITED,09/02/2014,120,122,120,122,101,101ORIENTPPR,ORIENT PAPER & INDUSTRIES LTD,09/02/2014,28.75,28.75,27.3,27.45,300186,206798ORIENTREF,ORIENT REFRACTORIES LTD,09/02/2014,86.7,88.35,84.8,86.8,27269,17275ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY LTD,09/02/2014,4098,4100,3848.05,3858,6805,4267OUDHSUG,OUDH SUGAR MILLS LTD,09/02/2014,24.3,24.6,23.1,23.65,4118,2423PAGEIND,PAGE INDUSTRIES LIMITED,09/02/2014,7500,7604.9,7460.05,7563,9652,7342PALRED,PALRED TECHNOLOGIES LTD,09/02/2014,15.5,16.1,15.45,15.75,35672,33285PANACEABIO,PANACEA BIOTEC LTD,09/02/2014,168.6,179,168.6,173.5,25171,11742PANAMAPET,PANAMA PETROCHEM LTD,09/02/2014,250,256,249,255.35,12051,10019PANASONIC,PANASONIC HOME APPLIANCES (I) CO LTD,09/02/2014,163,163.4,158.05,163.4,16044,9637PANCARBON,PANASONIC CARBON INDIA COMPANY LIMITED,09/02/2014,198,207.9,195,200.6,22733,14358PANCHSHEEL,PANCHSHEEL ORGANICS LTD,09/02/2014,25.95,25.95,23.7,23.8,460,455PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,09/02/2014,9.85,10.4,9.85,10,14056,9576PAPERPROD,THE PAPER PRODUCTS LTD,09/02/2014,172,179.9,172,178.5,199476,93603PARABDRUGS,PARABOLIC DRUGS LTD,09/02/2014,11.8,11.8,11,11.45,56016,45112PARACABLES,PARAMOUNT COMMUNICATIONS LTD,09/02/2014,3,3.2,3,3.15,15558,11073PARAPRINT,PARAMOUNT PRINTPACK LTD,09/02/2014,1.7,1.75,1.7,1.75,22240,2210PARASPETRO,PARAS PETROFILS LTD,09/02/2014,0.4,0.45,0.4,0.4,50140,50140PARRYSUGAR,PARRYS SUGAR INDUSTRIES LTD,09/02/2014,20.6,22.5,20.6,21.15,106,66PARSVNATH,PARSVNATH DEVELOPER LTD,09/02/2014,25.2,25.2,24.25,24.75,290036,182458PATELENG,PATEL ENGINEERING LIMITED,09/02/2014,101.95,106.25,100.7,102.95,231045,116975PATINTLOG,PATEL INTEGRATED LOGISTICS LIMITED,09/02/2014,40.95,42.1,39.5,40.05,100256,45958PATSPINLTD,PATSPIN INDIA LTD,09/02/2014,10.2,12.2,10.2,12.2,35701,29323PBAINFRA,PBA INFRASTRUCTURE LIMITED,09/02/2014,20.25,20.25,18.55,18.55,10885,8310PCJEWELLER,PC JEWELLER LTD,09/02/2014,182.6,196,182.6,191.6,1331059,559025PDPL,PARENTERAL DRUGS (INDIA) LTD,09/02/2014,27.95,29.25,27.95,28.3,22363,11693PDUMJEIND,PUDUMJEE INDUSTRIES LTD,09/02/2014,13.45,13.45,13.45,13.45,3,3PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS LTD,09/02/2014,14.1,14.6,14,14,11620,10594PEARLPOLY,PEARL POLYMERS LTD,09/02/2014,11.1,11.1,10.85,10.85,425,425PEL,PIRAMAL ENTERPRISES LTD,09/02/2014,703.6,704,675.4,677,304069,264610PENIND,PENNAR INDUSTRIES LTD,09/02/2014,41,41.75,40.9,41.1,784727,574043PENINLAND,PENINSULA LAND LIMITED,09/02/2014,36.75,37,35.8,36.25,225305,134597PERIATEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY LTD,09/02/2014,131.05,131.05,131.05,131.05,111,111PERSISTENT,PERSISTENT SYSTEMS LTD,09/02/2014,1314.95,1325,1266,1285.85,20230,8840PETRONENGG,PETRON ENGINEERING CONSTRUCTION LTD.,09/02/2014,119.55,129.7,119.55,126.65,5185,1345PETRONET,PETRONET LNG LIMITED,09/02/2014,187,204.4,186.8,196.05,5052237,1928282PFC,POWER FINANCE CORPORATION LIMITED,09/02/2014,261.85,262.9,255.15,260.2,2985128,1020817PFIZER,PFIZER LTD,09/02/2014,1437,1460,1421,1446.25,31184,24844PFOCUS,PRIME FOCUS LIMITED,09/02/2014,49.3,49.3,48.9,49.1,494400,414943PFRL,PANTALOONS FASHION & RETAIL LTD,09/02/2014,113.95,115,112,114.4,3830,2614PFS,PTC INDIA FINANCIAL SERVICES LTD,09/02/2014,44.35,44.95,43,43.35,6091441,2558985PGEL,PG ELECTROPLAST LTD,09/02/2014,124.05,126,118.35,118.5,21606,14612PGHH,P&G HYGIENE & HEALTH CARE,09/02/2014,5307.05,5308.1,5215,5247.55,7952,5510PGIL,PEARL GLOBAL INDUSTRIES LTD,09/02/2014,214.95,217.95,210,211.7,10407,6886PHILIPCARB,PHILIPS CARBON BLACK LTD.,09/02/2014,91,93.7,89.35,90.25,119166,50761PHOENIXLL,PHOENIX LAMPS LTD,09/02/2014,135,137.9,130,133.1,37954,28412PHOENIXLTD,THE PHOENIX MILLS LIMITED,09/02/2014,319,329.9,315,320.25,89311,82790PIDILITIND,PIDILITE INDUSTRIES LTD,09/02/2014,406.55,411.05,400.1,401.85,117121,88174PIIND,PI INDUSTRIES LTD,09/02/2014,461,463.5,446.4,450.45,123079,86659PILANIINV,PILANI INVESTMENT AND INDUSTRIES CORPORATION LTD,09/02/2014,1499.85,1499.85,1476.3,1489.7,356,356PILIND,PEACOCK INDUSTRIES LTD,09/02/2014,10.6,10.7,10.15,10.6,20010,15045PIONEEREMB,PIONEER EMBROIDERIES LIMITED,09/02/2014,12.55,12.8,12.55,12.8,440,440PIPAVAVDOC,PIPAVAV DEF & OFFSHR ENG LTD,09/02/2014,46.6,47.5,46.2,46.45,383905,234525PIRPHYTO,PIRAMAL PHYTOCARE LTD,09/02/2014,34.45,34.95,33.55,34.2,12350,8829PITTILAM,PITTI LAMINATIONS LIMITED,09/02/2014,48.9,48.9,45,45.4,8696,6004PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,09/02/2014,202.55,216,197,214.25,46361,28630PLETHICO,PLETHICO PHARMACE LIMITED,09/02/2014,42.65,43.7,42.1,43.2,16394,9708PNB,PUNJAB NATIONAL BANK,09/02/2014,973.05,986,965.25,969.5,820988,117807PNBGILTS,PNB GILTS LIMITED,09/02/2014,21.7,22.1,21.45,21.85,153920,140100PNC,PRITISH NANDY COMMUNICATI,09/02/2014,12.7,12.85,12.35,12.6,1744,1544POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,09/02/2014,24.65,24.7,24.25,24.7,47394,40898POLARIS,POLARIS SOFTWARE LAB LTD,09/02/2014,215,222.9,214.5,220.05,713971,225872POLYMED,POLY MEDICURE LTD,09/02/2014,557,597.1,532.5,589.8,29381,14530POLYPLEX,POLYPLEX CORPORATION LTD,09/02/2014,260.05,272,260.05,267.2,214827,116483PONDYOXIDE,PONDY OXIDES & CHEMICALS LTD,09/02/2014,40.6,42.75,40.6,41.85,28109,22451PONNIERODE,PONNIE SUGARS (ERODE) LTD,09/02/2014,172.15,186,172.1,183.7,610,583POWERGRID,POWER GRID CORPORATION OF INDIA LIMITED,09/02/2014,131.8,133.25,131.25,132.5,5054366,3646206PPAP,PRECISION PIPES AND PROFILES COMPANY LIMITED,09/02/2014,79.1,83.65,78,82.1,7183,6120PRADIP,PRADIP OVERSEAS LTD,09/02/2014,3.65,3.85,3.5,3.55,213421,122499PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,09/02/2014,7.75,8.5,7.6,8.25,43089,38628PRAJIND,PRAJ INDUSTRIES LTD,09/02/2014,65.2,65.2,63.4,63.65,312452,171002PRAKASH,PRAKASH INDUSTRIES LTD,09/02/2014,69.2,71.5,68.5,70.2,498773,207552PRAKASHCON,PRAKASH CONSTROWELL LTD,09/02/2014,2.9,2.9,2.9,2.9,82030,82030PRAKASHSTL,PRAKASH STEELAGE LTD,09/02/2014,115.5,115.5,113.05,113.6,11487,1176PRATIBHA,PRATIBHA INDUSTRIES LIMITED,09/02/2014,54.85,57.8,54.1,56,469578,219596PRECOT,PRECOT MILLS LTD,09/02/2014,77.8,77.8,74.1,75,800,651PRECWIRE,PRECISION WIRES INDIA LTD,09/02/2014,107,112.7,107,108.9,9920,8337PREMIER,PREMIER LIMITED,09/02/2014,66.7,66.7,64.35,64.85,23849,15103PREMIERPOL,PREMIER POLYFILMS LTD,09/02/2014,11.8,11.8,11.25,11.25,199,199PRESSMN,PRESSMAN ADVERTISING LTD,09/02/2014,20.05,20.65,19.05,19.65,10315,7736PRESTIGE,PRESTIGE ESTATE LTD,09/02/2014,235,236.5,230.95,236,486864,402168PRICOL,PRICOL LIMITED,09/02/2014,45.15,47.75,44.6,46.45,507285,216463PRIMESECU,PRIME SECURITIES LIMITED,09/02/2014,5.3,5.5,5.3,5.4,1476,1475PRISMCEM,PRISM CEMENTS LTD,09/02/2014,77.9,79.45,75.3,75.9,572710,338595PRITHVI,PRITHVI INFO. SOLN. LTD.,09/02/2014,4.65,4.95,4.65,4.7,259456,259456PROVOGE,PROVOGUE (INDIA) LIMITED,09/02/2014,8.2,8.65,8.2,8.65,44805,37563PROZONECSC,PROZONE CAPITAL SHOPPING CENTRES LTD,09/02/2014,17.1,19.05,17.1,19.05,65498,62728PSB,PUNJAB & SIND BANK,09/02/2014,55.75,61,55.7,57.6,293009,121052PSL,PSL LIMITED,09/02/2014,17.8,18,17.5,17.95,227250,172180PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED SCHEME,09/02/2014,386,398,386,390.84,4562,4014PTC,PTC INDIA LIMITED,09/02/2014,91.55,92.55,90.65,91.9,2333606,1102355PTL,PTL ENTERPRISES LIMITED,09/02/2014,40.45,40.5,38.8,39.25,5669,4356PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION LIMITED,09/02/2014,117,122.4,117,120.1,13272,10436PUNJLLOYD,PUNJ LLOYD LTD,09/02/2014,39,39.65,39,39.65,1087397,667134PURVA,PURAVANKARA PROJECTS LIMITED,09/02/2014,89,92.9,89,90.75,134008,78791PVP,PVP VENTURES LTD,09/02/2014,7.95,8.35,7.55,8,745832,497315PVR,PVR LIMITED,09/02/2014,677.4,697,670,680.5,482392,413669QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND (ETF),09/02/2014,1301,1312.85,1301,1307.8,258,185QUINTEGRA,QUINTEGRA SOLUTIONS LTD.,09/02/2014,1.75,1.75,1.75,1.75,2400,2400RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,09/02/2014,1.2,1.25,1.2,1.25,7432,7432RADICO,RADICO KHAITAN LTD,09/02/2014,84.7,86.25,84,86.25,682257,392175RAIN,RAIN INDUSTRIES LTD,09/02/2014,43.65,45,43.5,44.5,357720,196610RAINBOWPAP,RAINBOW PAPERS LIMITED,09/02/2014,80.9,80.95,79.75,79.95,58802,3852RAIREKMOH,RAISAHEB RECKHCHAND MOHOTA SPINNING & WEAVING MILLS LTD,09/02/2014,62,64,60,62.5,10720,6164RAJESHEXPO,RAJESH EXPORTS LTD.,09/02/2014,145.4,155.5,145,152.3,225136,81755RAJOIL,RAJ OIL MILLS LTD,09/02/2014,1.8,1.8,1.75,1.75,24938,16165RAJPALAYAM,RAJAPALAYAM MILLS LTD,09/02/2014,318,339,317,331.5,3949,2956RAJRAYON,RAJ RAYON LIMITED,09/02/2014,0.4,0.45,0.4,0.45,2810,2805RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,09/02/2014,23.35,24.35,23.35,24.15,6879,5824RAJTV,RAJ TELEVISION NETWORK LIMITED,09/02/2014,132.7,134.45,131.95,132.9,411028,254979RAJVIR,RAJVIR INDUSTRIES LIMITED,09/02/2014,47,57.65,47,57.65,4828,2298RALLIS,RALLIS INDIA LTD,09/02/2014,237.4,242.8,234.1,237.15,1046048,699200RAMANEWS,RAMA NEWSPRI & PAPER LTD,09/02/2014,6.85,7.55,6.85,7.25,26486,19349RAMCOCEM,THE RAMCO CEMENTS LTD,09/02/2014,328.35,350,326.05,338.9,224347,117542RAMCOIND,RAMCO INDUSTRIES LTD,09/02/2014,66.9,69.5,66.9,68.9,163182,121297RAMCOSYS,RAMCO SYSTEMS LTD,09/02/2014,489,489.85,475,489.45,31275,31275RAMKY,RAMKY INFRASTRUCTURE LIMITED,09/02/2014,61.75,65,61.65,63.3,39883,18677RAMSARUP,RAMSARUP INDUSTRIES LIMITED,09/02/2014,2.85,2.95,2.85,2.95,2759,2759RANASUG,RANA SUGARS LTD,09/02/2014,3.5,3.55,3.45,3.45,84271,69565RANBAXY,RANBAXY LABS LTD,09/02/2014,635,659.5,634.1,657.6,1599133,662441RANEENGINE,RANE ENGINE VALVE LTD,09/02/2014,359,364.5,357,364.5,430,430RANEHOLDIN,RANE HOLDINGS LIMITED,09/02/2014,459.9,460,445,448,4629,3699RASOYPR,RASOYA PROTEINS LTD,09/02/2014,17.25,17.25,17.05,17.15,5422161,2411895RATNAMANI,RATNAMANI METALS & TUBES LIMITED,09/02/2014,418,425.9,418,424.15,10924,6647RAYMOND,RAYMOND LTD,09/02/2014,476,483.7,470.05,478.9,374168,144208RBL,RANE BRAKE LINING LTD,09/02/2014,280,287,275.2,283.05,4195,3039RCF,RASHTRIYA CHEMICALS & FER,09/02/2014,56.9,57.9,55.8,56.4,2013410,820592RCOM,RELIANCE COMMUNICATION VENTURES LTD,09/02/2014,117.25,121.55,117.25,119.45,6447058,1871274RECLTD,RURAL ELECTRIFICATION CORPORATION LTD,09/02/2014,278.4,278.9,270.45,272.2,2311736,996286REDINGTON,REDINGTON (INDIA) LIMITED,09/02/2014,105,106.9,103.2,103.75,233884,85416REFEX,REFEX REFRIGERANTS LTD,09/02/2014,6,6.15,6,6.15,1029,1029REGENCERAM,REGENCY CERAMICS LTD.,09/02/2014,4.75,4.75,4.7,4.7,1010,1010REIAGROLTD,REI AGRO LIMITED,09/02/2014,2.8,2.9,2.75,2.75,2069696,1420832REISIXTEN,REI SIX TEN RETAIL LTD,09/02/2014,0.35,0.4,0.35,0.4,156101,156101RELAXO,RELAXO FOOT LTD,09/02/2014,422.55,432.8,422.1,424.15,5557,3351RELBANK,RELIANCE MUTUAL FUND -BANKING EXCHANGE TRADED FUND (ETF),09/02/2014,1720,1734.99,1704,1707.03,103,52RELCAPITAL,RELIANCE CAPITAL LTD,09/02/2014,549.95,560.4,549.5,553.6,2462677,533668RELCNX100,R* SHARES CNX 100 FUND - RELIANCE MUTUAL FUND,09/02/2014,79.7,80.5,79.3,80,124,104RELCONS,R*SHARES CONSUMPTION FUND - RELIANCE MF,09/02/2014,30.2,30.5,30.2,30.5,39,39RELDIVOPP,RELIANCE MF - R*SHARES DIVIDEND OPPORTUNITIES FUND - RSDOETF,09/02/2014,21,21,20.5,20.5,396,304RELGOLD,RELIANCE MUTUAL FUND - GOLD EXCHANGE TRADED FUND,09/02/2014,2495,2508.8,2485.6,2490.6,1185,624RELGRNIFTY,RELIGARE MF - NIFTY ETF,09/02/2014,769.4,770,765,770,72,72RELIANCE,RELIANCE INDUSTRIES LTD,09/02/2014,1018.5,10