NSE 20130528 Equityonsms.com

5/20/2018 NSE 20130528 Equityonsms.com

1/30

,,,,,,,,NIFTY,CNX Nifty,05/28/2013,6086.35,6127.65,6055.4,6111.25,511053256,0CNX IT,CNX IT,05/28/2013,6409.75,6441.6,6385.7,6431.6,0,0CNX Nifty Junior,CNX Nifty Junior,05/28/2013,12477.4,12551.1,12464.05,12491.05,0,0BANK Nifty,BANK Nifty,05/28/2013,12951.4,13016.45,12872.9,12950,0,0CNX Midcap,CNX Midcap,05/28/2013,7925.3,7982.5,7921.75,7959.15,0,0

CNX 500,CNX 500,05/28/2013,4759,4789.25,4743.95,4777.05,0,0CNX 100,CNX 100,05/28/2013,6008.8,6048.3,5983.05,6030.65,0,0Nifty Midcap 50,Nifty Midcap 50,05/28/2013,2094.05,2112.65,2091,2101.4,0,0CNX Realty,CNX Realty,05/28/2013,233.75,236.3,232.7,233.85,0,0CNX Infra,CNX Infra,05/28/2013,2407.9,2431.65,2400.65,2419.25,0,0CNX Energy,CNX Energy,05/28/2013,7986.3,8113.2,7986.3,8093.65,0,0CNX FMCG,CNX FMCG,05/28/2013,17265.95,17498.65,17214.4,17424.3,0,0CNX MNC,CNX MNC,05/28/2013,5873.3,5900.3,5854.05,5863.55,0,0CNX Pharma,CNX Pharma,05/28/2013,6753.05,6788.15,6687.25,6698.35,0,0CNX PSE,CNX PSE,05/28/2013,2880.9,2916,2880.9,2907.95,0,0CNX PSU Bank,CNX PSU Bank,05/28/2013,3169.65,3202.95,3164.9,3180.6,0,0CNX Service,CNX Service,05/28/2013,7454.45,7488.9,7414,7457.4,0,0

INDIAVIX,INDIA VOLATILITY INDEX,05/28/2013,17.03,17.62,16.63,17.12,0,0CNX AUTO,CNX AUTO,05/28/2013,4673.25,4742.55,4634.1,4736.15,0,0CNX Metal,CNX Metal,05/28/2013,2257.5,2267.85,2246.85,2255.45,0,0CNX Media,CNX Media,05/28/2013,1731.55,1751.4,1729,1736.9,0,0CNX Smallcap,CNX Smallcap,05/28/2013,3231.7,3258.55,3231.7,3254.55,0,0CNX 200,CNX 200,05/28/2013,3066.7,3086.9,3054.9,3078.2,0,0CNX Dividend Oppt,CNX Dividend Oppt,05/28/2013,1711.35,1730.85,1711.15,1728.6,0,0CNX Commodities,CNX Commodities,05/28/2013,2293.95,2308.55,2285.5,2302.85,0,0CNX Consumption,CNX Consumption,05/28/2013,2455.2,2473.85,2448,2470.25,0,0CNX Finance,CNX Finance,05/28/2013,5365,5382.2,5326.95,5357.1,0,0NSE ADVANCES,NSE ADVANCES,05/28/2013,765,765,765,765,0,0NSE DECLINES,NSE DECLINES,05/28/2013,641,641,641,641,0,0

NiftyPCR,Nifty PCR (OI),05/28/2013,1.25,1.25,1.25,1.25,0,0New52High,New52High,05/28/2013,21,21,21,21,0,0New52Low,New52Low,05/28/2013,43,43,43,43,0,0SENSEX,BSE SENSEX,05/28/2013,20056.28,20209.82,19963.23,20160.82,0,0BSE MID CAP,BSE BSE MID CAP,05/28/2013,6466.12,6504.73,6466.12,6498.66,0,0BSE SMALL CAP,BSE BSE SMALL CAP,05/28/2013,6049.52,6076.08,6049.52,6068.62,0,0BSE 100,BSE BSE 100,05/28/2013,6103.64,6139.89,6073.49,6121.85,0,0BSE 200,BSE BSE 200,05/28/2013,2449.73,2464.85,2439.91,2458.11,0,0BSE 500,BSE BSE 500,05/28/2013,7565.41,7610.48,7538.4,7591.26,0,0BSE SHARIAH 50,BSE SHARIAH 50,05/28/2013,1280.4,1291.1,1278.65,1288.44,0,0BSE GREENEX,BSE GREENEX,05/28/2013,1615.96,1628.01,1608.99,1625.15,0,0BSE CARBONEX,BSE CARBONEX,05/28/2013,990.84,997.02,986.36,994.12,0,0

BSE IPO,BSE IPO,05/28/2013,1525.16,1533.47,1521.62,1526.24,0,0BSE SME IPO,BSE SME IPO,05/28/2013,255.9,257.24,255.9,257.14,0,0BSE OIL & GAS,BSE OIL & GAS,05/28/2013,8845.34,8973.08,8825.25,8950.96,0,0BSE AUTO,BSE AUTO,05/28/2013,10937.34,11088.71,10847.48,11076.54,0,0BSE PSU,BSE PSU,05/28/2013,6779.83,6837.17,6769.73,6814.47,0,0BSE CONSUMER DURABLES,BSE CONSUMER DURABLES,05/28/2013,7659.93,7771.88,7610.05,7744.4,0,0BSE POWER,BSE POWER,05/28/2013,1773.25,1797.76,1771.04,1790.24,0,0BSE FMCG,BSE FMCG,05/28/2013,6696.49,6789.01,6678.72,6757.8,0,0BSE TECK,BSE TECK,05/28/2013,3617.45,3644.23,3611.05,3638.75,0,0BSE IT,BSE IT,05/28/2013,6018.77,6069.8,6005.03,6061.33,0,0BSE REALTY,BSE REALTY,05/28/2013,1825.71,1846.85,1818.38,1832.18,0,0BSE METAL,BSE METAL,05/28/2013,8889.17,8919.67,8837.21,8864.14,0,0

BSE CAPITAL GOODS,BSE CAPITAL GOODS,05/28/2013,9689.75,9730.07,9589.29,9679.51,0,0BSE BANKEX,BSE BANKEX,05/28/2013,14807.52,14869.71,14707.73,14799.81,0,0


2/30

BSE HEALTHCARE,BSE HEALTHCARE,05/28/2013,8875.23,8928.12,8793.02,8805.66,0,020MICRONS,20 MICRONS LTD,05/28/2013,30.6,31.3,30.5,30.65,16222,28153IINFOTECH,3I INFOTECH LIMITED,05/28/2013,5.25,5.5,5.2,5.25,448510,2654003MINDIA,3M INDIA LIMITED,05/28/2013,3555.05,3650,3555,3588.25,141,132A2ZMES,A2Z MAINTENANCE & ENGINEERING SERVICES LTD,05/28/2013,16.5,17.2,16.4,16.9,53548,53548AANJANEYA,AANJANEYA LIFECARE LTD,05/28/2013,70,70,66.35,67.65,61974,23258

AARTIDRUGS,AARTI DRUGS LTD.,05/28/2013,220,220,214.05,217.75,1715,1274AARTIIND,AARTI INDUSTRIES LTD,05/28/2013,90,90.45,87.5,89.35,36371,20187AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,05/28/2013,33.35,34,33,34,2196,2047ABAN,ABAN OFFSHORE LTD,05/28/2013,306.1,312.5,305.35,308.7,301205,46526ABB,ABB LTD.,05/28/2013,669,694.75,662.05,680.9,424995,72515ABBOTINDIA,ABBOTT INDIA LTD,05/28/2013,1433.8,1444.3,1426.2,1429.7,283,195ABCIL,ADITYA BIRLA CHEMICALS (INDIA) LTD,05/28/2013,86.9,86.9,81.5,84.8,14111,7302ABGSHIP,ABG SHIPYARD LIMITED,05/28/2013,303.25,306.95,296.45,299.8,15732,8071ABIRLANUVO,ADITYA BIRLA NUVO LIMITED,05/28/2013,1092,1105,1079.5,1086.9,153323,71710ACC,ASSOCIATED CEMENT CO LTD,05/28/2013,1239.25,1251.45,1232,1245.5,219336,12387

1ACCELYA,ACCELYA KALE SOLUTIONS LTD,05/28/2013,460,464.8,447,451.4,10149,7166ACE,ACTION CONSTRUCTION EQUIPMENT LIMITED,05/28/2013,12.8,14.3,12.8,13.7,384464,221812ACROPETAL,ACROPETAL TECHNOLOGIES LTD,05/28/2013,5.8,6.05,5.55,5.65,40139,25272ADANIENT,ADANI ENTERPRISES LIMITED,05/28/2013,225.95,228.1,220.1,221.85,991840,223851ADANIPORTS,ADANI PORT & SEZ LTD,05/28/2013,158.65,159.75,156.1,157.85,2825798,2459300ADANIPOWER,ADANI POWER LTD,05/28/2013,58.15,58.75,57.05,57.3,2034899,462291ADFFOODS,ADF FOODS LTD,05/28/2013,46,47.15,44.7,45,8734,6324ADHUNIK,ADHUNIK METALIKS LTD.,05/28/2013,26.45,26.5,25.25,25.75,52973,37943ADORWELD,ADOR WELDING LIMITED,05/28/2013,122,124,120,123.15,3701,2184

ADSL,ALLIED DIGITAL SERVICES LIMITED,05/28/2013,10.15,10.5,10.05,10.3,27334,27334ADVANTA,ADVANTA INDIA LIMITED,05/28/2013,716,738,716,733.05,1157,752AEGISCHEM,AEGIS LOGISTICS LIMITED,05/28/2013,143.65,150.7,143.6,147.3,9725,5154AFL,ACCEL FRONTLINE LIMITED,05/28/2013,25.15,25.6,24.8,25,1390,1105AFTEK,AFTEK LIMITED,05/28/2013,4.8,5.05,4.8,4.95,21102,15175AGCNET,AGC NETWORKS LTD,05/28/2013,89.65,90,81.7,82.25,8568,6661AGRODUTCH,AGRO DUTCH INDUSTRIES LIMITED,05/28/2013,2.5,2.5,2.4,2.45,1894,1792AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,05/28/2013,41.95,42,38.85,40.6,3386,3386AHLWEST,ASIAN HOTELS (WEST) LTD,05/28/2013,107.7,107.7,107.5,107.5,5,5AHMEDFORGE,AHMEDNAGAR FORGINGS LTD,05/28/2013,104.15,105.75,103.75,105.35,10187,7673

AIAENG,AIA ENGINEERING LIMITED,05/28/2013,288,288,280,281.05,1473,1031AIL,ALSTOM INDIA LTD,05/28/2013,370.25,384,368.1,373.45,23520,7554AJANTPHARM,AJANTA PHARMA LIMITED,05/28/2013,957.9,970,942,954.1,49161,7074AJMERA,AJMERA REALTY & INFRA INDIA LTD,05/28/2013,97,97,92,92.2,1509,233AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,05/28/2013,15.9,16.2,15.75,16.1,28362,16238AKZOINDIA,AKZO NOBEL INDIA LTD,05/28/2013,1150,1155,1140.5,1148.2,5554,5090ALBK,ALLAHABAD BANK,05/28/2013,123.5,125.7,123.5,124.85,1186571,465506ALCHEM,ALCHEMIST LTD,05/28/2013,43.25,43.25,42.25,42.9,2434,1714ALEMBICLTD,ALEMBIC LIMITED,05/28/2013,19.7,20.9,19.6,20.4,112092,31042ALKALI,ALKALI METALS LTD,05/28/2013,19.6,19.6,19.1,19.6,1114,1107ALKYLAMINE,ALKYL AMINES CHEMICALS LIMITED,05/28/2013,143,143,139,139.4,605,440ALLCARGO,ALLCARGO GLOBAL LOGISTICS LIMITED,05/28/2013,113.05,115,113,113.5,122,70

ALOKTEXT,ALOK INDUSTRIES LTD,05/28/2013,8.35,8.9,8.35,8.5,9341508,4998076ALPA,ALPA LABORATORIES LIMITED,05/28/2013,6.5,7,6.5,7,610,600ALPHAGEO,ALPHAGEO (INDIA) LIMITED,05/28/2013,33,34.25,33,33.5,245,231


3/30

ALPSINDUS,ALPS INDUSTRIES LTD.,05/28/2013,1.6,1.6,1.5,1.6,24092,24092ALSTOMT&D,ALSTOM T&D INDIA LTD,05/28/2013,172,173,168,168.45,11498,3658AMAR,AMAR REMEDIES LTD.,05/28/2013,10.8,11.25,10,10.45,89068,58691AMARAJABAT,AMARA RAJA BATTERIES LTD,05/28/2013,268,274.2,266.3,271.4,437865,278933AMARJOTHI,AMARJOTHI SPINNING MILLS LTD,05/28/2013,50.1,50.25,50.1,50.25,1100,1100

AMBIKCO,AMBIKA COTTON MILLS LTD,05/28/2013,200.1,209.4,200.1,206.95,297,191AMBUJACEM,AMBUJA CEMENTS LTD,05/28/2013,184,186,183,184.45,2716058,2033467AMDIND,AMD INDUSTRIES LIMITED,05/28/2013,9.4,9.4,9.4,9.4,100,100AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,05/28/2013,136.95,139,135.5,137,24375,12206AMTEKAUTO,AMTEK AUTO LTD.,05/28/2013,80,82.6,79.35,82.2,380818,89014AMTEKINDIA,AMTEK INDIA LIMITED,05/28/2013,99.2,100.55,97,99.45,600853,185445ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,05/28/2013,71,72.5,70.25,70.7,612354,213936ANDHRABANK,ANDHRA BANK,05/28/2013,87.6,89.7,87.6,89.05,586244,210029ANDHRACEMT,ANDHRA CEMENTS LTD,05/28/2013,7,7.35,6.9,7.05,11447,8391ANDHRSUGAR,ANDHRA SUGARS LTD,05/28/2013,134.9,134.9,132.05,133,4245,2791

ANIKINDS,ANIK INDUSTRIES LTD,05/28/2013,20.7,22.9,19.55,21.35,5090,3435ANKURDRUGS,ANKUR DRUGS AND PHARMA LIMITED,05/28/2013,7,7.05,6.65,6.95,6323,4868ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE LIMITED,05/28/2013,24.15,24.3,23.2,23.35,197229,107654ANSALHSG,ANSAL HOUSING AND CONSTRUCTION LIMITED,05/28/2013,17.4,17.55,17.05,17.15,1090,840ANTGRAPHIC,ANTARCTICA LTD,05/28/2013,0.25,0.25,0.2,0.2,12633,11880APARINDS,APAR INDUSTRIES LTD.,05/28/2013,116.4,119,115.95,118.55,6069,4736APCOTEXIND,APCOTEX INDUSTRIES LIMITE,05/28/2013,246.4,252.15,245.15,251.25,825,475APLAPOLLO,APL APOLLO TUBES LTD,05/28/2013,174.5,180,174.5,179.5,107855,106126APLLTD,ALEMBIC PHARMA LTD,05/28/2013,117.9,137.5,117.3,135.1,1014233,165011APOLLOHOSP,APOLLO HOSPITALS ENTER. L,05/28/2013,954.8,992,936.05,979.95,877300,5

61514APOLLOTYRE,APOLLO TYRES LTD,05/28/2013,91.5,91.5,89.15,90.3,940301,156546APPAPER,AP PAPER MILLS LTD,05/28/2013,264,269,258,263.8,63468,17113APTECHT,APTECH LIMITED,05/28/2013,57.35,59.6,57.35,58.3,647182,193515AQUA,AQUA LOGISTICS LTD,05/28/2013,2.55,2.65,2.45,2.55,14319,10140ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,05/28/2013,9,9,7.75,8.05,256,201ARCHIES,ARCHIES LTD,05/28/2013,16.6,17,15.9,16,50457,39353ARIES,ARIES AGRO LIMITED,05/28/2013,41.3,43.15,41.3,42.2,4837,4444ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,05/28/2013,34.75,34.75,34.75,34.75,200,200AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,05/28/2013,27.05,27.05,27.05,27.05,450,450

ARSHIYA,ARSHIYA INTERNATIONAL LTD,05/28/2013,21.3,21.3,21.3,21.3,16657,16654ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS LIMITED,05/28/2013,30.15,31.85,30.15,31.15,59339,21932ARVIND,ARVIND LTD,05/28/2013,78.1,80.1,78,79.35,756396,253425ARVINDREM,ARVIND REMEDIES LTD,05/28/2013,31.3,32.1,31.3,31.75,15522,11623ASAHIINDIA,ASAHI INDIA GLASS LIMITED,05/28/2013,46.5,47,46,46.5,9473,8956ASAHISONG,ASAHI SONGWON COLOR LTD,05/28/2013,61,64.2,61,61.8,1491,1270ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES LIMITED,05/28/2013,31.6,32.65,31.55,32.5,451,400ASHAPURMIN,ASHAPURA MINECHEM LTD,05/28/2013,35.4,38.4,34.4,38.4,112582,75334ASHCONIUL,ASHCO NIULAB IND LTD,05/28/2013,0.35,0.35,0.3,0.3,34701,34701ASHIANA,ASHIANA HOUSING LTD,05/28/2013,251.6,276.45,251.6,271.9,5338,2697ASHIMASYN,ASHIMA LIMITED,05/28/2013,3.05,3.25,3.05,3.25,2215,2214

ASHOKA,ASHOKA BUILDCON LTD,05/28/2013,207.95,207.95,201.05,202.1,358,266ASHOKLEY,ASHOK LEYLAND LTD,05/28/2013,23.9,24.15,23.7,23.95,3029680,1617744ASIANHOTNR,ASIAN HOTELS LTD,05/28/2013,130.9,131.15,130.3,130.65,730,721


4/30

ASIANPAINT,ASIAN PAINTS LIMITED,05/28/2013,4830,4875,4802.35,4821.7,66329,36308ASIANTILES,ASIAN GRANITO INDIA LIMITED,05/28/2013,43.4,43.4,39,40.75,8,6ASSAMCO,ASSAM COMPANY LIMITED,05/28/2013,4.7,4.8,4.65,4.75,187362,158359ASTEC,ASTEC LIFESCIENCES LTD,05/28/2013,24.7,24.95,20.2,22.1,24764,11185ASTRAL,ASTRAL POLY TECHNIK LIMITED,05/28/2013,520.8,534.9,519,521.25,8245,4836ASTRAMICRO,ASTRA MICROWAVE LTD,05/28/2013,41.2,41.35,40.1,40.25,195996,144283ASTRAZEN,ASTRAZENECA PHARMA INDIA LIMITED,05/28/2013,692,721.95,646,668.6,206649

2,299781ATFL,AGRO TECH FOODS LIMITED,05/28/2013,560,566,557,560.65,7603,6782ATLANTA,ATLANTA LIMITED,05/28/2013,43.1,44,42.8,42.8,1941,1941ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,05/28/2013,286.05,290.6,286.05,287.65,16982,3679ATNINTER,ATN INTERNATIONAL LIMITED,05/28/2013,0.1,0.2,0.1,0.2,6001,6001ATUL,ATUL LTD,05/28/2013,352,357.95,346,348.5,8975,6542AURIONPRO,AURIONPRO SOLUTIONS LIMITED,05/28/2013,64.35,67.85,64.2,66.55,1521,310AUROPHARMA,AUROBINDO PHARMA LTD,05/28/2013,179.5,182.7,177.8,179.1,1431504,311296AUSTRAL,AUSTRAL COKE & PROJECTS LTD,05/28/2013,0.8,0.8,0.7,0.75,143459,111862AUTOAXLES,AUTOMATIVE AXLES LTD,05/28/2013,254.95,259.95,244.95,246.3,2047,1246

AUTOIND,AUTOLINE INDUSTRIES LIMITED,05/28/2013,83,84.25,82.05,83.2,31429,13301AVANTI,AVANTI FEEDS LTD,05/28/2013,128.2,132.7,121.95,127.65,17769,7762AVTNPL,AVT NATURAL PRODUCTS LIMITED,05/28/2013,28,28,27.2,27.7,1658,1320AXIS-IT&T,AXIS-IT&T LIMITED,05/28/2013,48,48.85,45.9,46.2,1367,827AXISBANK,AXIS BANK LTD,05/28/2013,1475.5,1483.7,1458.05,1468.5,1267727,617531AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,05/28/2013,2555,2576.95,2537.2,2554.4,162,83BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,05/28/2013,36.5,37.35,35.5,36.35,4924,4260BAGFILMS,B.A.G. FILMS LIMITED,05/28/2013,3.85,4.1,3.85,3.9,73017,73017BAJAJ-AUTO,BAJAJ AUTO LTD,05/28/2013,1823.8,1848,1788.7,1840.6,422707,232289BAJAJCORP,BAJAJ CORP LTD,05/28/2013,274.65,277.8,265.2,266.9,89149,41906BAJAJELEC,BAJAJ ELECTRICALS LIMITED,05/28/2013,168,168,162.65,163.1,164559,87884BAJAJFINSV,BAJAJ FINSERVE LTD,05/28/2013,681,695,681,690.25,55571,26775

BAJAJHIND,BAJAJ HINDUSTAN LTD,05/28/2013,19.05,19.6,19.05,19.4,452184,209553BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT LTD,05/28/2013,921,932,905.2,928.55,7518,5444BAJFINANCE,BAJAJ FINANCE LTD,05/28/2013,1460,1484.7,1460,1474.85,36289,32586BALAJITELE,BALAJI TELEFILMS LIMITED.,05/28/2013,37.35,38,37,37.9,93764,56027BALAMINES,BALAJI AMINES LIMITED,05/28/2013,37,37,36.1,36.3,6586,2093BALKRISIND,BALKRISHNA INDUSTRIES LIMITED,05/28/2013,281,281,266.75,267.85,16063,13561BALLARPUR,BALLARPUR INDUSTRIES LTD,05/28/2013,16.45,16.55,16.05,16.15,94056,74843BALMLAWRIE,BALMER LAWRIE & CO LTD,05/28/2013,388.55,389.9,382.95,388.85,3667,2575

BALRAMCHIN,BALRAMPUR CHINI MILLS LTD,05/28/2013,48.15,49,47.95,48.8,289955,164830BANARISUG,BANNARI AMMAN SUGARS LTD,05/28/2013,850,852,850,850,362,362BANCOINDIA,BANCO PRODUCTS (INDIA) LIMITED,05/28/2013,42.15,43,41.85,42.7,2951,2908BANKBARODA,BANK OF BARODA,05/28/2013,684.5,694.8,679,683.8,673307,245258BANKBEES,BENCHMARK BANKBEES,05/28/2013,1294.99,1295,1282.5,1289.85,378,224BANKINDIA,BANK OF INDIA,05/28/2013,299,304.95,297.95,301.1,959589,304803BANSWRAS,BANSWARA SYNTEX LIMITED,05/28/2013,41,41,41,41,200,200BARTRONICS,BARTRONICS INDIA LIMITED,05/28/2013,8.2,8.45,8.05,8.1,28379,28379BASF,BASF INDIA LTD,05/28/2013,611,617.9,604.5,609.4,12525,8733BASML,BANNARI AM SPIN MILL LTD.,05/28/2013,110,110,108.05,108.05,175,105BATAINDIA,BATA INDIA LTD,05/28/2013,829,841.9,826.4,831.55,185509,48850

BAYERCROP,BAYER CROPSCIENCE LTD,05/28/2013,1324.4,1355,1301,1343.7,42673,36650BBL,BHARAT BIJLEE LTD,05/28/2013,453.05,468.85,453,455,3138,1006BBTC,BOMBAY BURMAH TRADING CORP. LTD,05/28/2013,128.5,130.3,125.65,128.8,59251,2


5/30

4820BECREL,BEST & CROMPTON ENGG LTD,05/28/2013,3.45,3.45,3.45,3.45,250,250BEDMUTHA,BEDMUTHA INDUSTRIES LTD,05/28/2013,10.95,10.95,10,10,2111,1982BEL,BHARAT ELECTRONICS LTD,05/28/2013,1305.9,1305.9,1257.05,1291.8,4852,3046BEML,BHARAT EARTH MOVERS LTD,05/28/2013,165,170.5,165,167.45,97941,27739BEPL,BHANSALI ENG. POLYMERS LT,05/28/2013,20.5,20.5,20.1,20.1,2555,2555BERGEPAINT,BERGER PAINTS (I) LTD,05/28/2013,241,243.45,236,237.55,87877,33375

BFINVEST,BF INVESTMENT LTD,05/28/2013,40.8,42.5,39.5,40.25,107141,100557BFUTILITIE,BF UTILITIES LIMITED,05/28/2013,269.65,274.3,268,269.85,261366,37212BGLOBAL,BHARATIYA GLOBAL INFO LTD,05/28/2013,5.65,5.65,5.65,5.65,3000,3000BGRENERGY,BGR ENERGY SYSTEMS LIMITED,05/28/2013,192,198.5,192,195.5,114635,18696BHAGWATIHO,BHAGWATI BANQUETS AND HOTELS LIMITED,05/28/2013,46,46,44.1,44.75,2451,1592BHAGYNAGAR,BHAGYANAGAR INDIA LIMITED,05/28/2013,14.7,14.75,14.1,14.2,210,178BHARATFORG,BHARAT FORGE CO LTD,05/28/2013,232.85,243.2,230.35,241.7,344260,99613BHARATGEAR,BHARAT GEARS LTD,05/28/2013,39.65,40.85,38.85,39.7,3100,2053BHARTIARTL,BHARTI AIRTEL LTD,05/28/2013,310.6,317.4,310,314.8,2575984,1361495BHARTISHIP,BHARATI SHIPYARD LTD.,05/28/2013,42.25,42.9,41.35,41.65,27128,11606BHEL,BHEL,05/28/2013,197.1,205,194.15,203.85,5094690,1692784

BHUSANSTL,BHUSHAN STEELS & STRIPS LTD,05/28/2013,466,468,460.3,464.8,69826,27835BIL,BHARTIYA INTERNATIONAL LIMITED,05/28/2013,224,236.6,224,230.7,17478,8980BILENERGY,BIL ENERGY SYSTEMS LTD,05/28/2013,3.9,3.9,3.9,3.9,1,1BILPOWER,BILPOWER LIMITED,05/28/2013,3,3.25,3,3,25652,23824BIMETAL,BIMETAL BEARINGS LTD,05/28/2013,210,210,209,209,125,125BINANIIND,BINANI INDUSTRIES LIMITED,05/28/2013,91.9,91.9,89.1,89.6,7039,4629BINDALAGRO,OSWAL CHEM. & FERT. LTD.,05/28/2013,20.95,21.35,20.6,20.75,38193,16993BIOCON,BIOCON LIMITED.,05/28/2013,273.2,277.65,273.1,273.9,140664,38235BIRLACORPN,BIRLA CORPORATION LTD,05/28/2013,254,257.6,249,250.6,2275,1472BIRLACOT,BIRLA COTSYN (INDIA) LTD,05/28/2013,0.15,0.15,0.1,0.1,149156,149156BIRLAERIC,BIRLA ERICSON LTD,05/28/2013,10.25,10.25,10.25,10.25,300,300BIRLAMONEY,ADITYA BIRLA MONEY LTD,05/28/2013,17.55,17.65,17.1,17.1,2853,2511

BIRLAPOWER,BIRLA POWER SOLUTIONS LIMITED,05/28/2013,0.15,0.2,0.15,0.2,580230,580230BLISSGVS,BLISS GVS PHARMA LTD,05/28/2013,29,29.5,28.5,28.6,83011,73968BLKASHYAP,B.L.KASHYAP & SON LTD,05/28/2013,7,7,6.7,6.7,60720,50394BLUECHIP,BLUE CHIP INDIA LTD,05/28/2013,0.4,0.45,0.4,0.4,11135,5735BLUEDART,BLUE DART EXPRESS LTD,05/28/2013,2599.8,2671,2575,2626.85,752,472BLUESTARCO,BLUE STAR LIMITED,05/28/2013,166,167.05,164.35,166.25,32058,29585BLUESTINFO,BLUE STAR INFOTECH,05/28/2013,52,52,50,51.25,1470,1002BODALCHEM,BODAL CHEMICALS LTD,05/28/2013,6.4,6.4,6.4,6.4,1,1BOMDYEING,BOMBAY DYEING & MFG. CO L,05/28/2013,79.25,81.8,79.1,80.85,514214,126472BOSCHLTD,BOSCH LTD,05/28/2013,9195,9195,9015,9043.4,1211,985

BPCL,BHARAT PETROLEUM CORP LT,05/28/2013,379.8,384,378,380.6,919975,515296BPL,BPL LIMITED,05/28/2013,16.15,16.15,15.85,15.9,51039,21795BRANDHOUSE,BRANDHOUSE RETAILS LTD,05/28/2013,2.2,2.25,2.15,2.15,44471,31312BRFL,BOMBAY RAYON FASHIONS LTD,05/28/2013,234.2,238.65,230.05,234.7,19109,13969BRIGADE,BRIGADE ENTERPRISES LIMITED,05/28/2013,69,73.15,69,71.95,55128,24940BRITANNIA,BRITANNIA INDUSTRIES LTD,05/28/2013,669.85,698.7,652,678.95,854410,256152BROADCAST,BROADCAST INITIATIVES LIMITED,05/28/2013,3.55,3.55,3.55,3.55,298,298BROOKS,BROOKS LAB LTD,05/28/2013,16.85,17.3,16.4,16.5,4795,3148BSELINFRA,BSEL INFRASTRUCTURE REALTY LIMITED,05/28/2013,2,2.1,1.95,1.95,13519,10459BSL,BSL LTD,05/28/2013,11.35,12.1,10.4,11.5,530,513BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,05/28/2013,2568.35,2598.85,2568.35,2

587.1,34,16BSLIMITED,BS LTD,05/28/2013,312.2,329.4,312.2,324.25,75905,8609BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,05/28/2013,56.1,56.5,55.65,56.2,8,2


6/30

BURNPUR,BURNPUR CEMENT LIMITED,05/28/2013,7.95,8.35,7.95,8.1,20330,17278BVCL,BARAK VALLEY CEMENTS LIMITED,05/28/2013,6.2,6.25,6,6.25,2124,2086CADILAHC,CADILA HEALTHCARE LIMITED,05/28/2013,795,797.95,780,782.95,36047,25833CAIRN,CAIRN INDIA LIMITED,05/28/2013,287.45,290.85,283.1,289.3,1232851,693739CANBK,CANARA BANK,05/28/2013,430.05,441.4,427.2,436.6,649011,82147CANDC,C & C CONSTRUCTIONS LIMITED,05/28/2013,30.5,30.5,27.7,29.55,3277,1851CANFINHOME,CAN FIN HOMES LTD,05/28/2013,147,149.9,146,148.8,5128,4042

CANTABIL,CANTABIL RETAIL LTD,05/28/2013,18.5,19.25,18.5,18.75,5581,2569CAPF,CAPITAL FIRST LTD,05/28/2013,154,155.5,152.95,154.4,5082,3477CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,05/28/2013,130,132,129.85,130.5,3545,2273CAREERP,CAREER POINT LTD,05/28/2013,104.95,104.95,101.15,102.4,1373,315CARERATING,CREDIT ANALYSIS AND RESEARCH LTD,05/28/2013,701,704.75,696,697.15,7668,5176CASTROL,CASTROL INDIA LIMITED,05/28/2013,340,345,337.5,341.05,275688,223411CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM LIMITED,05/28/2013,11.25,11.75,11.25,11.75,14420,14420CCL,CCL PRODUCTS (I) LTD,05/28/2013,299.95,306,299.95,304.75,8783,6851CEATLTD,CEAT LTD,05/28/2013,113.8,115.9,112.05,112.4,95033,38436CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO LTD,05/28/2013,19.45,19.45,19.45,

19.45,20379,20379CELEBRITY,CELEBRITY FASHIONS LTD,05/28/2013,3.4,3.4,3.4,3.4,200,200CELESTIAL,CELESTIAL LABS LIMITED,05/28/2013,18.9,18.9,18.05,18.3,6134,6134CENTENKA,CENTURY ENKA LTD,05/28/2013,113,115.4,113,115.05,9166,4495CENTEXT,CENTURY EXTRUSIONS LTD,05/28/2013,1.25,1.25,1.15,1.15,3670,3470CENTRALBK,CENTRAL BANK OF INDIA,05/28/2013,67.2,68.4,67.2,67.8,191040,70513CENTUM,SOLECTRON CENTUM ELECTRONICS LIMITED,05/28/2013,45,45,44.45,44.45,83,83CENTURYPLY,CENTURY PLYBOARDS (INDIA) LIMITED,05/28/2013,54.8,54.8,52.75,54.5,2565,2113CENTURYTEX,CENTURY TEXTILES LTD,05/28/2013,304.45,307.5,298,300.55,892387,187550CERA,CERA SANITARYWARE LIMITED,05/28/2013,450.4,499.5,450.4,475.8,34248,7456CESC,CESC LTD,05/28/2013,331.7,340.9,326.4,336.6,1170369,168372CHAMBLFERT,CHAMBAL FERTILIZERS LTD,05/28/2013,46.25,47.4,46.2,47,804950,399774

CHEMFALKAL,CHEMFAB ALKALIS LIMITED,05/28/2013,71.35,71.5,69.1,69.15,3755,1345CHENNPETRO,CHENNAI PETROLEUM CORPORATION LIMITED,05/28/2013,105.9,106.45,105,105.05,6063,4243CHETTINAD,CHETTINAD CEMENT CORPORATION LTD,05/28/2013,701.1,705,701.1,704,1187,975CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY LTD,05/28/2013,280.4,281,276,278.15,7486,5978CHROMATIC,CHROMATIC INDIA LTD,05/28/2013,4.5,4.5,4.25,4.5,683458,437696CILNOVA,CIL NOVA PETROCHEMICALS LTD,05/28/2013,13.25,13.25,13.25,13.25,500,500CIMMCO,CIMMCO BIRLA LTD,05/28/2013,19.8,19.8,19.8,19.8,92,92CINEMAXIN,CINEMAX INDIA LIMITED,05/28/2013,106.65,115.95,103.05,110.5,1825,1300CINEPRO,CINEMAX INDIA LTD,05/28/2013,11.25,12,11.15,12,2795,2575

CIPLA,CIPLA LTD,05/28/2013,399.7,406.95,396,396.3,1559336,852960CLASSIC,CLASSIC DIAMONDS (INDIA) LIMITED,05/28/2013,2.9,2.9,2.9,2.9,49,49CLNINDIA,CLARIANT CHEMICALS (INDIA,05/28/2013,465.05,476.05,463.3,468.7,2734,1786CLUTCHAUTO,CLUTCH AUTO LIMITED,05/28/2013,18,18.05,17.8,17.95,1431,1250CMAHENDRA,C.MAHENDRA EXPORTS LTD,05/28/2013,92.5,95.8,89.1,91.05,34809,9597CMC,CMC LTD,05/28/2013,1242,1260,1240,1243.15,5747,3827COALINDIA,COAL INDIA LTD,05/28/2013,328,328,320,323.4,5561014,3391228COLPAL,COLGATE PALMOLIVE (I) LTD,05/28/2013,1495.55,1513.9,1439.05,1474.5,328005,112135COMPUSOFT,COMPUCOM SOFTWARE LTD,05/28/2013,10.1,10.2,9.6,10,29768,23323CONCOR,CONTAINER CORPORATION OF INDIA LIMITED,05/28/2013,1124,1124,1071.1,1081,5357,3738

COREEDUTEC,CORE EDUCATION & TECHNOLOGIES LTD,05/28/2013,48.5,51.9,48,49.15,311429,83232COROMANDEL,COROMANDEL INTERNATIONAL LTD,05/28/2013,192,201.65,190.55,198.8,79334


7/30

,59035CORPBANK,CORPORATION BANK,05/28/2013,420,422.5,417.45,419.45,66216,35860COSMOFILMS,COSMO FILMS LTD,05/28/2013,67.5,67.5,66.15,66.25,11465,7019COX&KINGS,COX & KINDS (I) LTD,05/28/2013,119,119.65,118.4,118.65,70694,56785CRESTANI,CREST ANIMATION STUDIOS LIMITED,05/28/2013,5.65,5.7,5.5,5.6,25231,25231CREWBOS,CREW B.O.S. PRODUCTS LIMITED,05/28/2013,8.05,8.2,8.05,8.1,47032,42053CRISIL,CRISIL LIMITED,05/28/2013,929.95,950,925.5,936.9,6059,3768

CRMFGETF,CANARA ROBECO MUTUAL FUND - GOLD ETF,05/28/2013,2831,2831,2605.1,2636,5018,5009CROMPGREAV,CROMPTON GREAVES LTD,05/28/2013,94,97,93.4,95.95,3711057,732051CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES LIMITED,05/28/2013,3.5,3.8,3.5,3.5,1551,1541CUB,CITY UNION BANK LTD,05/28/2013,56.5,57.1,56.4,56.5,138629,39126CUMMINSIND,CUMMINS INDIA LTD,05/28/2013,475,479,467,469.05,166634,127512CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE LTD.,05/28/2013,12.85,13.05,12.85,13,631,627DAAWAT,L. T. OVERSEAS LIMITED,05/28/2013,60.7,61.45,60.2,60.3,7993,6219DABUR,DABUR INDIA LTD,05/28/2013,158.1,159.35,155.45,156.2,1444882,979319DALMIABHA,DALMIA BHARAT LTD,05/28/2013,125.1,127.65,123.1,126.2,1092,800

DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES LTD,05/28/2013,14,14.4,13.25,14.35,7961,7860DATAMATICS,DATAMATICS TECHNO LTD,05/28/2013,27.25,27.95,27.1,27.4,6874,5770DBCORP,D. B. CORP LTD,05/28/2013,254,266,254,260.75,126868,123333DBREALTY,D B REALTY LTD,05/28/2013,78,79,76,76.8,286415,127991DBSTOCKBRO,DB (INT) STOCK BROKERS,05/28/2013,98.15,98.3,98.1,98.2,53801,3000DCB,DEVELOP CREDIT BANK LTD,05/28/2013,45.2,45.55,44.8,45.15,250782,123885DCM,DCM LTD,05/28/2013,70.75,70.75,68.55,68.9,36020,31918DCMSRMCONS,DCM SHRIRAM CONSOLIDATED LTD,05/28/2013,62,62,59.6,60.1,10692,8658DCW,DCW LTD,05/28/2013,13.1,13.15,12.65,12.7,298121,180649DECCANCE,DECCAN CEMENTS LTD,05/28/2013,192,199.9,185.2,188.1,61,30DECOLIGHT,DECOLIGHT CERAMICS LIMITED,05/28/2013,5.95,6.05,5.95,6.05,3251,3251DEEPAKFERT,DEEPAK FERTILIZERS & PETR,05/28/2013,95,98,95,96.45,14540,8916

DEEPAKNTR,DEEPAK NITRITE LTD,05/28/2013,275,282,275,282,579,579DEEPIND,DEEP INDUSTRIES LTD,05/28/2013,38,38.6,37.25,37.35,7454,4595DELTACORP,DELTA CORP LIMITED,05/28/2013,64.9,67.5,64.2,66.25,1070385,188431DEN,DEN NETWORKS LIMITED,05/28/2013,210.15,220.4,210.15,217.8,103776,67523DENABANK,DENA BANK,05/28/2013,88.9,90,88.3,89.3,1242913,192805DENORA,DE NORA INDIA LIMITED,05/28/2013,139.75,139.75,139.75,139.75,100,100DENSO,DENSO INDIA LTD,05/28/2013,77,77.65,76.8,77.4,5827,5827DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,05/28/2013,42.9,43.5,42,42.95,32568,15911DHANBANK,THE DHANALAKSHMI BANK LTD,05/28/2013,42,42.7,41.7,42.4,324982,133927DHANUKA,DHANUKA AGRITECH LTD,05/28/2013,127.5,129.85,126.6,129,6558,3876DHANUS,DHANUS TECHNOLOGIES LIMITED,05/28/2013,0.15,0.15,0.1,0.15,32380,32380DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,05/28/2013,27.35,28.05,26.4,27,2252,154

9DHFL,DEWAN HOUSING FIN CORP LTD,05/28/2013,164,174.9,164,171.15,321718,229372DIAPOWER,DIAMOND POWER INFRA LTD,05/28/2013,77.15,79.8,76,76.3,14524,11313DICIND,DIC INDIA LIMITED,05/28/2013,197,197,180,181.85,444,193DIGJAM,DIGJAM LTD,05/28/2013,5.45,5.5,5.1,5.15,15822,8775DISHMAN,DISHMAN PHARMACEUTICALS AND CHEMICALS LIMITED,05/28/2013,69.05,71.5,67.8,69.15,436018,114753DISHTV,DISH TV INDIA LIMITED,05/28/2013,65.4,66.95,65.05,66.75,2047763,1012800DIVISLAB,DIVI'S LABORATORIES LTD,05/28/2013,984,999,980.65,982.75,157232,122026DLF,DLF LIMITED,05/28/2013,215.5,216.9,212.2,213.9,7730957,2121606DLINKINDIA,D-LINK (INDIA) LTD,05/28/2013,32.8,32.8,31.05,31.5,35736,22164DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA) LIMITED,05/28/2013,95,98.9,95,97.2,3449,1782

DPSCLTD,DPSC LTD,05/28/2013,21.85,21.85,19.7,19.9,18471,12281DPTL,DHUNSERI PETROCHEM & TEA LTD,05/28/2013,98.95,99.8,96.5,96.95,1709,1472DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,05/28/2013,8.35,8.4,7.75,8,8429,8362


8/30

DREDGECORP,DREDGING CORP OF INDIA,05/28/2013,218,227,218,221.15,11117,2450DRREDDY,DR. REDDY'S LABORATORIES,05/28/2013,2090,2132.4,2086,2116.85,650043,532196DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,05/28/2013,60.5,65.25,58.35,63.3,70776,19860DWARKESH,DWARIKESH SUGAR IND LTD,05/28/2013,26.8,28.45,25.55,26.75,3877,2430DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,05/28/2013,688,688,688,688,1,1

EASTSILK,EASTERN SILK INDUSTRIES LIMITED,05/28/2013,1.65,1.75,1.6,1.65,6254,5230EASUNREYRL,EASUN REYROLLE LTD,05/28/2013,57,58.95,55,55.25,4459,3591ECEIND,ECE INDUSTRIES LIMITED,05/28/2013,120,125,116.05,118.1,205887,205678ECLERX,eCLERX SERVICES LIMITED,05/28/2013,670,687.95,659.95,679.1,21568,12817EDELWEISS,EDELWEISS CAPITAL LIMITED,05/28/2013,32.5,33.45,32.5,32.95,50660,37623EDL,EMPEE DISTILLERIES LIMITED,05/28/2013,63.25,65.25,63.25,64.55,55637,13510EDSERV,EDSERV SOFTSYSTEMS LTD,05/28/2013,3.8,3.95,3.7,3.75,76307,37690EDUCOMP,EDUCOMP SOLUTIONS LIMITED,05/28/2013,63.3,65.35,63.3,63.75,494500,145558EICHERMOT,EICHER MOTORS LTD,05/28/2013,3655,3829,3623.35,3781.5,16828,7797EIDPARRY,EID PARRY INDIA LTD,05/28/2013,145,150.6,145,149.2,124854,87896EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,05/28/2013,104,106.6,101.6,106.5,1690,1180EIHOTEL,EIH LIMITED,05/28/2013,58.1,58.75,57.95,58.25,36220,26452

EIMCOELECO,EIMCO ELECON (INDIA) LTD,05/28/2013,140,140,139,140,215,215EKC,EVEREST KANTO CYLINDER LIMITED,05/28/2013,20.4,21.35,20.4,21.05,50996,29869ELDERPHARM,ELDER PHARMACEUTICALS LTD,05/28/2013,300.5,313.55,300.5,313.55,201715,70958ELECON,ELECON ENG. CO. LTD,05/28/2013,34.95,36.1,33.7,35.8,231661,144430ELECTCAST,ELECTROSTEEL CASTINGS LTD,05/28/2013,17,17.15,16.85,17,73846,52497ELFORGE,EL FORGE LTD,05/28/2013,4.5,4.95,4.5,4.5,7080,5849ELGIEQUIP,ELGI EQUIPMENTS LTD,05/28/2013,80.4,80.45,78.65,78.95,11350,10130ELGIRUBCO,ELGI RUBBER CO. LTD,05/28/2013,22.3,22.9,22.15,22.6,2501,2491ELNET,ELNET TECHNOLOGIES LTD,05/28/2013,35.95,35.95,35,35.45,200,200EMAMIINFRA,EMAMI INFRASTRUCTURE LIMITED,05/28/2013,18.95,18.95,18.1,18.15,1874,1810EMAMILTD,EMAMI LIMITED,05/28/2013,785,785,762,768.1,127058,82394

EMCO,EMCO LIMITED,05/28/2013,19.65,20.25,19.55,19.85,103079,47903EMKAY,EMKAY SHARE & STK BKR LTD,05/28/2013,15,15.2,14.25,14.95,4239,3555EMMBI,EMMBI POLYARNS LTD,05/28/2013,11.8,11.8,11,11.2,15541,4031EMPEESUG,EMPEE SUGAR AND CHEM LTD,05/28/2013,6.2,6.2,6.2,6.2,800,800ENERGYDEV,ENERGY DEVELOPMENT COMPANY LIMITED,05/28/2013,16.85,17,16.85,16.95,444,444ENGINERSIN,ENGINEERS INDIA LTD,05/28/2013,167.95,175.9,167.35,170.95,105538,41322ENIL,ENTERTAIN NET. IND. LTD.,05/28/2013,248.8,248.8,234.55,240.35,3237,924ENTEGRA,ENTEGRA LIMITED,05/28/2013,2.9,2.9,2.9,2.9,1308,1308EON,EON ELECTRIC LTD,05/28/2013,24,24,24,24,289,289ERAINFRA,ERA INFRA ENGINEERING LTD,05/28/2013,156.15,156.3,153.6,154.2,192828,42

203EROSMEDIA,EROS INTERNATIONAL MEDIA LTD,05/28/2013,165,166,164,164.65,215766,192964ESABINDIA,ESAB INDIA LTD,05/28/2013,424.8,424.8,409.95,418.85,1064,525ESCORTS,ESCORTS INDIA LTD,05/28/2013,60.1,65.9,60.1,65.15,1273007,423234ESL,ELECTROSTEEL STEELS LIMITED,05/28/2013,4.5,4.6,4.5,4.5,73458,49489ESSAROIL,ESSAR OIL LTD,05/28/2013,79.55,80.4,78.3,78.85,704363,133195ESSARPORTS,ESSAR SHIPPING PORTS & LOGISTICS LTD,05/28/2013,88.5,90.8,84.1,84.55,23638,13056ESSARSHPNG,ESSAR SHIPPING LTD,05/28/2013,22,23.1,20.85,22.7,241698,34551ESSDEE,ESS DEE ALUMINIUM LIMITED,05/28/2013,550.7,567.4,547.3,554.4,159906,70997ESSELPACK,ESSEL PROPACK LTD,05/28/2013,42.7,43.25,42.1,42.35,29643,13090ESTER,ESTER INDUSTRIES LTD,05/28/2013,10.05,10.3,9.75,9.8,11405,10290

EUROTEXIND,EUROTEX INDUSTRIES LTD,05/28/2013,12.6,12.6,12.6,12.6,1000,1000EVEREADY,EVEREADY INDS. IND. LTD.,05/28/2013,18.05,18.1,17.6,17.7,97717,76744EVERESTIND,EVEREST INDUSTRIES LTD,05/28/2013,174,179.95,173.1,176.7,5447,3726


9/30

EVERONN,EVERONN SYSTEMS INDIA LIMITED,05/28/2013,51.4,52.85,51.4,51.95,194907,46038EXCELCROP,EXCEL CROP CARE LTD,05/28/2013,169,170.05,167,169.3,1556,1239EXCELINFO,EXCEL INFOWAYS LTD,05/28/2013,27,27,24.65,24.7,13161,13161EXIDEIND,EXIDE INDUSTRIES LTD,05/28/2013,139.85,141,139.25,140.6,220929,88260FACT,FACT LTD,05/28/2013,23.3,23.6,22.5,22.55,19176,11830FAGBEARING,FAG BEARINGS INDIA LIMITED,05/28/2013,1430,1468,1430,1456.9,256,225

FARMAXIND,FARMAX INDIA LTD,05/28/2013,0.35,0.45,0.35,0.45,18766,18766FCSSOFT,FCS SOFTWARE SOLN. LTD.,05/28/2013,0.2,0.25,0.2,0.2,123712,123712FDC,FDC LIMITED,05/28/2013,88.5,89.25,88.15,88.6,20412,11463FEDDERLOYD,FEDDERS LLOYD CORPORATION LTD,05/28/2013,32.3,33.5,32,32.95,38045,32030FEDERALBNK,FEDERAL BANK LTD,05/28/2013,452.25,464.2,452.05,454.2,103368,35390FIEMIND,FIEM INDUSTRIES LIMITED,05/28/2013,190.05,193.8,190.05,191.05,2719,107FINANTECH,FINANCIAL TECHNOLOGIES (INDIA) LIMITED,05/28/2013,804.25,861,800.65,847.6,313050,60646FINCABLES,FINOLEX CABLES LTD,05/28/2013,54.4,55.2,53.65,53.95,326743,191423FINPIPE,FINOLEX INDUSTRIES LTD,05/28/2013,136.05,139.1,132.85,134.8,298096,93308FIRSTLEASE,FIRST LEASING COMPANY OF,05/28/2013,44.5,44.5,41.8,42.5,6374,4834

FKONCO,FRESENIUS KABI ONCOLOGY LTD,05/28/2013,124.5,128,121,126.25,89499,35385FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,05/28/2013,224.4,226.8,223,223.2,17707,1074FMGOETZE,FEDERAL-MOGUL GOETZE (IND,05/28/2013,200.6,203,200.3,202.15,2868,1555FORTIS,FORTIS HEALTHCARE LIMITED,05/28/2013,92.8,93.9,90.2,91.45,1422091,1325874FOSECOIND,FOSECO INDIA LTD,05/28/2013,487.5,504,487.5,492.05,128,106FOURSOFT,FOUR SOFT LIMITED,05/28/2013,12.5,13.3,12.4,12.5,33956,29075FRL,FUTURE RETAIL LTD,05/28/2013,136.5,138.9,134.6,137.65,2201335,191728FRLDVR,FUTURE RETAIL LTD DVR,05/28/2013,106.5,109.4,103.05,105.25,2926,1850FSL,FIRSTSOURCE SOLUTIONS LIMITED,05/28/2013,10.35,10.35,10.2,10.2,215424,155547FUTUREVENT,FUTURE VENTURES IND LTD,05/28/2013,9.5,9.55,9.5,9.5,88562,73527GABRIEL,GABRIEL INDIA LTD,05/28/2013,20.5,20.8,20,20.45,42411,30689GAEL,GUJARAT AMBUJA EXPORTS LT,05/28/2013,24.9,25.35,24.25,24.55,40145,23110

GAIL,GAIL (INDIA) LTD,05/28/2013,328,334.9,325.1,326.65,1498852,355893GAL,GYSCOAL ALLOYS LTD,05/28/2013,21.5,22.5,21.25,21.55,2051,2051GALLANTT,GALLANTT METAL LIMITED,05/28/2013,18.25,18.6,18.05,18.25,6755,6213GALLISPAT,GALLANTT ISPAT LTD,05/28/2013,74.55,77,72.4,76,13065,4458GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS LTD,05/28/2013,10.5,10.5,10.25,10.25,73785,50305GAMMONIND,GAMMON INDIA LTD,05/28/2013,21,21.55,21,21.35,36168,23586GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,05/28/2013,153,153,152,152.2,829,500GANESHHOUC,GANESH HOUSING CORPORATION LIMITED,05/28/2013,83.2,83.2,80.5,81.75,3392,1800GARDENSILK,GARDEN SILK MILLS LTD,05/28/2013,48.05,48.5,48,48,1635,1026GARWALLROP,GARWARE WALL ROPES LIMITED,05/28/2013,43,46.2,43,46.2,404,404

GATI,GATI LIMITED,05/28/2013,26.7,27.45,26.05,26.4,138309,79029GAYAPROJ,GAYATRI PROJECTS LTD,05/28/2013,76,77.05,74,74.7,9056,4470GDL,GATEWAY DISTRIPARKS LTD.,05/28/2013,122.9,125,120.8,121.5,387620,116289GEINDSYS,GEI INDUSTRIAL SYSTEMS LTD,05/28/2013,34,36.4,34,34.15,13926,2480GEMINI,GEMINI COMMUNICATION LIMITED,05/28/2013,2.65,2.65,2.5,2.5,6117,6117GENESYS,GENESYS INTERNATIONAL CORPORATION LIMITED,05/28/2013,90,90.4,87.7,88.5,185,75GENUSPOWER,GENUS POWER INFRASTRUCTURES LIMITED,05/28/2013,11.05,11.05,10.8,10.95,36502,36496GEODESIC,GEODESIC LIMITED,05/28/2013,9.05,9.15,8.65,8.75,198139,118526GEOJITBNPP,GEOJIT BNP PARIBAS FINANCIAL SERVICES LTD,05/28/2013,22,22.2,21.95,22,63917,45433GEOMETRIC,GEOMETRIC SOFT SOL CO LTD,05/28/2013,108.05,111.55,108.05,109.25,15512

7,108709GESHIP,THE GREAT EASTERN SHIPPING CO. LIMITED,05/28/2013,246.15,247,243.15,246,13429,11282


10/30

GHCL,GHCL LIMITED,05/28/2013,34.4,35.2,34.2,34.4,30872,18509GICHSGFIN,GIC HOUSING FINANCE LTD,05/28/2013,112.5,113.9,112.2,113.15,51529,30583GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY LTD,05/28/2013,67.5,67.5,67.5,67.5,90,90GILLETTE,GILLETTE INDIA LTD,05/28/2013,2110.05,2129.5,2042.5,2056.5,1794,1465GINNIFILA,GINNI FILAMENTS LTD,05/28/2013,5.25,5.3,5.2,5.3,9696,9096

GIPCL,GUJ IND POW CO. LTD,05/28/2013,74.2,77.5,74.2,75.95,47675,34687GITANJALI,GITANJALI GEMS LIMITED,05/28/2013,602,613,598.15,602.4,581302,213290GLAXO,GLAXOSMITHKLINE PHARMA LT,05/28/2013,2263.9,2305,2242,2266.05,6956,3829GLENMARK,GLENMARK PHARMACEUTICALS,05/28/2013,561.8,567.4,558.05,560.25,165503,100450GLFL,GUJARAT LEASE FINANCING LTD,05/28/2013,1.65,1.75,1.65,1.75,587,587GLOBOFFS,GLOBAL OFFSHORE SERV LTD,05/28/2013,80,80,76.6,79.85,269,163GLOBUSSPR,GLOBUS SPIRITS LTD,05/28/2013,97.9,99,95.15,97.05,17119,4957GLODYNE,GLODYNE TECHNOSERVE LIMITED,05/28/2013,11.35,11.8,11.2,11.3,24946,17264GLORY,GLORY POLYFILMS LIMITED,05/28/2013,1.75,1.85,1.75,1.75,10418,10418GMBREW,G M BREWERIES LTD,05/28/2013,66.15,67.7,65.2,66.25,2016,1731GMDCLTD,GUJARAT MINERAL DEV CORP,05/28/2013,135.7,146.75,135.7,144.05,111409,489

75GMRINFRA,GMR INFRASTRUCTURE LIMITE,05/28/2013,21.9,22.4,21.7,21.9,8452309,1192335GNFC,GUJARAT NARMADA FERT. CO,05/28/2013,81.95,82.4,79.8,80.25,71503,55408GOACARBON,GOA CARBON LIMITED,05/28/2013,73,73.7,71.5,72.1,11280,7906GODFRYPHLP,GODFREY PHILLIPS INDIA LTD,05/28/2013,3250.15,3350,3225.55,3274.85,307,76GODREJCP,GODREJ CONSUMER PRODUCTS,05/28/2013,829.05,840,822.05,825.65,341720,315688GODREJIND,GODREJ INDUSTRIES LTD.,05/28/2013,304.7,304.9,295,296.5,196547,88107GODREJPROP,GODREJ PROPERTIES LTD,05/28/2013,576,579.8,565.25,575.1,13697,10679GOENKA,GOENKA DIAMOND AND JEWELS LTD,05/28/2013,26.45,27.5,26.45,27.3,61762,36831

GOKEX,GOKALDAS EXPORTS LTD.,05/28/2013,34.5,36.25,34.5,35.95,1908,1902GOKUL,GOKUL REFOILS AND SOLVENT LTD,05/28/2013,21.15,21.15,20,20,345,328GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED SCHEME,05/28/2013,2514.85,2514.85,2493.05,2495.3,34749,16283GOLDENTOBC,GOLDEN TOBACCO LTD,05/28/2013,24.95,24.95,23,23.25,1710,1573GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,05/28/2013,21.35,21.7,21.05,21.05,200,199GOLDINFRA,GOLDSTONE INFRATECH LTD,05/28/2013,9.8,10.05,9.75,10,6332,6328GOLDSHARE,UTI GOLD EXCHANGE TRADED FUND,05/28/2013,2489.9,2490,2470,2474.6,3197,2075GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,05/28/2013,3.75,4.45,3.75,4.45,476,476GPIL,GODAWARI POWER AND ISPAT LIMITED,05/28/2013,81.3,81.95,80.5,81,4919,2938GPPL,GUJARAT PIPAVAV PORT LTD,05/28/2013,46.2,47.7,46.2,47.05,26730,22775

GRANULES,GRANULES INDIA LIMITED,05/28/2013,134.5,138.8,133.5,135.6,22622,8271GRAPHITE,GRAPHITE INDIA LTD,05/28/2013,74,79.4,74,77.3,29912,24317GRASIM,GRASIM INDUSTRIES LTD,05/28/2013,2980.25,2997.75,2928.45,2969.95,40433,16872GRAVITA,GRAVITA INDIA LTD,05/28/2013,29.75,29.8,28.8,29.25,295243,221928GREAVESCOT,GREAVES COTTON LTD.,05/28/2013,70.6,71.6,69.05,70.8,20904,14153GREENFIRE,NORTHGATE TECHNOLOGIES LTD,05/28/2013,0.8,0.8,0.8,0.8,400,400GREENPLY,GREENPLY INDUSTRIES LTD,05/28/2013,426,439,423,436.25,10320,5307GREENPOWER,ORIENT GREEN POWER COMPANY LIMITED,05/28/2013,13.2,13.45,13.05,13.15,14115,10442GRINDWELL,GRINDWELL NORTON LIMITED,05/28/2013,250.7,257.6,250.7,253.9,3370,2096GRUH,GRUH FINANCE LIMITED,05/28/2013,227.8,227.8,223.2,225.65,31594,23571GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,05/28/2013,21.8,21.8,21.8,21.8,2584,2584

GSFC,GUJ STATE FERT & CHEM LTD,05/28/2013,56.8,57.6,56.15,56.65,106384,74501GSKCONS,GLAXOSMITHKLINE CONSUMER,05/28/2013,5067,5099.05,4972.4,5056.1,48830,38685


11/30

GSPL,GUJARAT STATE PETRO LTD,05/28/2013,58.3,60.7,58.3,60.25,1399642,1023751GSS,GSS INFOTECH LIMITED,05/28/2013,30.45,30.9,29.2,30.35,303,293GTL,GTL LTD,05/28/2013,16.2,16.55,16.05,16.3,73485,33568GTLINFRA,GTL INFRA.LTD,05/28/2013,1.9,1.9,1.8,1.8,1211851,1056484GTNTEX,GTN TEXTILES LIMITED,05/28/2013,5,5,5,5,250,250GTOFFSHORE,GREAT OFFSHORE LIMITED,05/28/2013,64.15,65.5,62.8,63.55,27189,8549GUFICBIO,GUFIC BIOSCIENCES LTD.,05/28/2013,5.8,5.85,5.5,5.75,7440,5713

GUJALKALI,GUJARAT ALKALIES & CHEM,05/28/2013,181.05,191.4,180.5,183.6,59436,24901GUJAPOLLO,GUJARAT APOLLO INDUSTRIES LIMITED,05/28/2013,106.95,108.4,106.1,107.65,8966,6237GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,05/28/2013,283,286.65,279,284.45,21195,17615GUJNRECOKE,GUJARAT N R E COKE LTD,05/28/2013,17.3,17.7,17.1,17.15,351026,154838GUJNREDVR,GUJARAT N R E COKE LTD,05/28/2013,9,9.05,8.5,8.6,6007,4391GUJRATGAS,GUJARAT GAS CO. LTD,05/28/2013,238.35,241.9,237.95,238.75,6290,3026GULFOILCOR,GULF OIL CORPORATION LIMITED,05/28/2013,67.9,70.2,67.5,69.45,130808,79189GVKPIL,GVK POWER & INFRASTRUCTURE LIMITED,05/28/2013,8.7,8.8,8.7,8.75,1430301,71

2586HALONIX,HALONIX LTD,05/28/2013,44,44.4,40.1,40.8,3055,2450HANUNG,HANUNG TOYS & TEX LTD,05/28/2013,122.85,124.3,121.25,121.85,46823,15537HARRMALAYA,HARRISONS MALAYALAM LTD,05/28/2013,44.55,45.4,43.8,44.45,4465,2973HATHWAY,HATHWAY CABLE & DATACOM LTD,05/28/2013,276.1,278.5,273.15,274.05,30000,15506HAVELLS,HAVELLS INDIA LIMITED,05/28/2013,697.85,752,696.9,720.35,1706639,397408HBLPOWER,HBL POWER SYSTEMS LIMITED,05/28/2013,9.45,10.05,9.4,9.7,107581,55148HBSTOCK,HB STOCKHOLDINGS LIMITED,05/28/2013,12,12,12,12,1,1HCC,HINDUSTAN CONSTRUCTION CO,05/28/2013,13.5,13.7,13.45,13.45,362241,199938HCIL,HIMADRI CHEMICALS & INDUSTRIAL LIMITED,05/28/2013,20.25,20.3,18.6,18.7,26990,12835HCL-INSYS,HCL INFOSYSTEMS LTD,05/28/2013,34.45,35,34.45,34.5,52280,41621

HCLTECH,HCL TECHNOLOGIES LTD,05/28/2013,745.75,747,736.2,744.85,725287,458872HDFC,HDFC LTD,05/28/2013,929.9,929.9,913.15,919.8,2347931,1803531HDFCBANK,HDFC BANK LTD,05/28/2013,714.25,720.8,706.8,713.3,1676979,1107497HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED FUND,05/28/2013,2560.05,2569.6,2550,2552.95,2315,1505HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE LIMITED,05/28/2013,50.1,52.5,50.1,51.45,19371467,2825814HEG,HEG LTD,05/28/2013,182.75,182.75,173.1,175.7,11895,9595HEIDELBERG,HEIDELBERG CEMENT INDIA LTD,05/28/2013,44.45,47.25,43.35,46.4,220467,154538HELIOSMATH,HELIOS & MATHINFTECH LTD.,05/28/2013,54.8,56.35,53.1,55.4,83251,49996HERCULES,HERCULES HOISTS LTD,05/28/2013,121,122.35,119.45,121.1,11947,3129

HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,05/28/2013,492,503.9,492,501.65,10133,7935HEROMOTOCO,HERO MOTOCORP LTD,05/28/2013,1669,1771.7,1660.5,1750,528689,263220HEXATRADEX,HEXA TRADEX LTD,05/28/2013,21.75,23.55,21.4,21.75,1925,1875HEXAWARE,HEXAWARE TECHNOLOGIES LTD,05/28/2013,84,84.9,82.6,83.6,879553,180667HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS LTD,05/28/2013,8.3,8.35,7.95,8.15,631261,427060HGS,HINDUJA GLOBAL SOLUTIONS LTD,05/28/2013,257,260,253.1,257.1,1631,1097HIKAL,HIKAL LIMITED,05/28/2013,408.95,408.95,397,403.65,615,305HIL,HIL LTD,05/28/2013,386.95,386.95,376.7,381.85,3282,2425HIMATSEIDE,HIMATSINGKA SEIDE LTD,05/28/2013,35.5,36,34.55,34.8,59631,52228HINDALCO,HINDALCO INDUSTRIES LTD,05/28/2013,110.9,110.9,108.5,110.05,9193504,5658932

HINDCOPPER,HINDUSTAN COPPER LTD,05/28/2013,99.25,103,99.25,100.55,354330,56311HINDDORROL,HINDUSTAN DORR OLIVER LT,05/28/2013,14.6,15.3,14.25,14.4,33650,19900HINDMOTORS,HINDUSTAN MOTORS LIMITED,05/28/2013,8.75,9,8.7,8.9,184665,97599


12/30

HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES LTD,05/28/2013,193,196,193,195.95,100,100HINDOILEXP,HINDUSTAN OIL EXPLORATION,05/28/2013,63.1,65.8,62.2,64.25,390884,65479HINDPETRO,HINDUSTAN PETROLEUM CORP,05/28/2013,289,291.5,286,288.9,1135873,547374HINDSYNTEX,HIND SYNTEX LTD.,05/28/2013,7.4,7.4,7.4,7.4,150,150HINDUJAFO,HINDUJA FOUNDRIES LTD,05/28/2013,34,36,33.85,36,346,301

HINDUJAVEN,HINDUJA VENTURES LTD,05/28/2013,376,379,373,374.95,272,216HINDUNILVR,HINDUSTAN UNILEVER LTD,05/28/2013,592,592.3,589.05,591.35,826579,619665HINDZINC,HINDUSTAN ZINC LTD.,05/28/2013,120.5,121.3,119.9,120.65,215502,117989HIRECT,HIND RECTIFIERS LIMITED,05/28/2013,61,61.7,58.55,58.9,11602,7618HITACHIHOM,HITACHI HOME & LIFE SOLUT,05/28/2013,147,148,144.95,145.3,7018,4831HITECHGEAR,HI-TECH GEARS LTD,05/28/2013,75.4,76.95,74.1,76.8,578,420HITECHPLAS,HITECH PLAST LIMITED,05/28/2013,42.45,42.5,41,41,2258,2256HMT,HINDUSTAN MACHINE TOOLS L,05/28/2013,31.2,31.5,30.9,31.1,48634,17449HMVL,HINDUSTAN MEDIA VENTURES LTD,05/28/2013,139,139,129.05,135.25,997,720HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,05/28/2013,1780.01,1875,1780.01,1805,55,40

HOCL,HINDUSTAN ORGANIC CHEMICALS LTD,05/28/2013,12.4,12.4,11.65,11.8,8652,7384HONAUT,HONEYWELL AUTOMATION INDIA LIMITED,05/28/2013,2449.95,2451.05,2420,2429.65,385,235HONDAPOWER,HONDA SIEL POWER PRODUCTS,05/28/2013,401,415,400.25,414.55,1482,1188HORIZONINF,HORIZON INFRASTRUCTURE LTD,05/28/2013,65,65.5,60,63,907,426HOTELEELA,HOTEL LEELA VENTURES LTD,05/28/2013,20.2,20.4,20.05,20.15,42780,28530HOTELRUGBY,HOTEL RUGBY LTD.,05/28/2013,5.5,5.55,5.25,5.3,12180,10980HOVS,HOV SERVICES LIMITED,05/28/2013,30.6,34.5,29.3,34,104688,47034HSIL,HSIL LTD,05/28/2013,107.95,108.65,104.85,106.6,45010,25934HTMEDIA,HT MEDIA LIMITED,05/28/2013,100,101.8,99,99.8,535929,535249HUBTOWN,HUBTOWN LTD,05/28/2013,144.5,144.95,140.1,142.45,11962,1523HYDROS&S,HYDRO S & S INDUSTRIES LTD,05/28/2013,22.85,22.85,22.85,22.85,225,225IBIPL,INDIABULLS INFRASTRUCTURE AND POWER LTD,05/28/2013,3.9,4,3.85,3.9,387936,2

50475IBPOW,INDIABULLS POWER LTD,05/28/2013,8.4,8.5,8.25,8.35,1285016,645606IBREALEST,INDIABULLS REAL ESTATE LIMITED,05/28/2013,80.2,82.5,79.65,80.7,5363706,1096620IBSEC,INDIABULLS SECURITIES LTD,05/28/2013,12,12.2,11.8,12,268584,219706IBWSL,INDIABULLS WHOLESALE SERVICES LTD,05/28/2013,13.6,14.6,13.6,14.55,44040,44040ICICIBANK,ICICI BANK LTD.,05/28/2013,1223.5,1238.4,1219.9,1231.95,2721120,1535038ICIL,INDO COUNT INDUSTRIES LTD,05/28/2013,12.95,13,12.4,12.55,8052,6674ICRA,ICRA LIMITED,05/28/2013,995.55,1000,990,996.05,36883,35979ICSA,ICSA (INDIA) LIMITED,05/28/2013,6.05,6.3,5.95,6.1,46196,32109

IDBI,INDUS DEV BANK OF IND LTD,05/28/2013,85.1,86.6,85.1,86,731370,201633IDBIGOLD,IDBI GOLD ETF,05/28/2013,2560.1,2586,2560.1,2570.35,337,234IDEA,IDEA CELLULAR LIMITED,05/28/2013,134.95,138.35,134.1,136.2,3793432,1897819IDFC,INFRA. DEV. FIN. CO. LTD,05/28/2013,157.1,160.15,156.25,157.8,3772321,1393916IFBAGRO,IFB AGRO INDUSTRIES LTD,05/28/2013,164.2,170,164.2,169.55,999,504IFBIND,IFB INDUSTRIES LTD.,05/28/2013,83.95,83.95,81,82.5,30337,9552IFCI,IFCI LTD,05/28/2013,27.4,27.65,27.2,27.45,7537022,1664317IFGLREFRAC,IFGL REFRACTORIES LTD,05/28/2013,31.65,31.65,29.9,30.4,1405,1125IGARASHI,IGARASHI MOTORS INDIA LTD,05/28/2013,62.3,62.75,59.3,59.35,1891,1733IGL,INDRAPRASTHA GAS LTD,05/28/2013,280.9,284.4,280.8,282.8,289426,61557IGPL,IG PETROCHEMICALS LTD,05/28/2013,22,22,20.25,20.7,3780,1880IIFLNIFTY,IIFL NIFTY ETF,05/28/2013,617.15,620.65,604,618.87,613,286

IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY LTD,05/28/2013,38.6,39,38,38.1,3165,1773IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS LIMITED,05/28/2013,174,179.7,171.75,178


13/30

,285748,268931IMFA,INDIAN METALS & FERRO ALLOYS LTD,05/28/2013,224.8,224.8,211,212.3,917,604IMPAL,INDIA MOTOR PARTS AND ACCESSORIES LIMITED,05/28/2013,428.5,428.5,425,425,411,408IMPEXFERRO,IMPEX FERRO TECH LIMITED,05/28/2013,3.6,3.85,3.6,3.6,290,277INDBANK,INDBANK MERCHANT BANKING SERVICES LTD,05/28/2013,4.95,4.95,4.45,4.55,19344,17400

INDHOTEL,INDIAN HOTELS CO LTD,05/28/2013,53.45,54.15,53,53.5,567068,323461INDIACEM,INDIA CEMENTS LTD,05/28/2013,70.5,72.7,70.2,72.4,2694187,1243057INDIAGLYCO,INDIA GLYCOLS LTD,05/28/2013,138.25,140,135.7,136.15,5840,4185INDIAINFO,INDIA INFOLINE LIMITED,05/28/2013,66.2,68.8,66.2,67.95,101396,56120INDIANB,INDIAN BANK LIMITED,05/28/2013,151.55,152.8,149.15,149.7,98223,64551INDIANCARD,INDIAN CARD CLOTHING CO.,05/28/2013,103,103,98.55,99.9,179,61INDIANHUME,INDIAN HUME PIPE CO. LTD,05/28/2013,103.05,106.4,103,104.35,1413,1243INDNIPPON,INDIA NIPPON ELECTRICALS LIMITED,05/28/2013,172.15,172.5,171,171.2,251,170INDOCO,INDOCO REMEDIES LTD.,05/28/2013,60,64.6,60,61.9,56346,23070INDORAMA,INDO RAMA SYNTHETICS LTD,05/28/2013,17.25,17.25,16.6,16.8,27666,21731INDOSOLAR,INDOSOLAR LTD,05/28/2013,2.3,2.35,2.25,2.3,66453,43046

INDOTECH,INDO TECH TRANSFORM LTD.,05/28/2013,82.35,84,80.2,80.75,2191,950INDOTHAI,INDO THAI SECURITIES LTD,05/28/2013,13.65,14.25,13.35,13.8,5609,4358INDOWIND,INDOWIND ENERGY LIMITED,05/28/2013,3.1,3.35,3.1,3.2,156397,92625INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,05/28/2013,36.15,36.65,36.05,36.25,14782,12730INDSWFTLAB,IND SWIFT LABORATORIES LT,05/28/2013,41.65,41.7,41,41.2,34679,7114INDSWFTLTD,IND-SWIFT LIMITED,05/28/2013,8.3,9,8.3,9,9525,9525INDTERRAIN,IND TERRAIN FASHIONS LTD,05/28/2013,74.55,74.55,74.55,74.55,57,57INDUSINDBK,INDUSIND BANK LTD.,05/28/2013,530,531.9,518.05,523,1039356,530296INFINITE,INFINITE COMPUTER SOLUTIONS (I) LTD,05/28/2013,82,90.85,81.65,90.85,166744,58878INFODRIVE,INFO-DRIVE SOFTWARE LTD,05/28/2013,5.8,5.8,5.8,5.8,2122,2122INFOMEDIA,INFOMEDIA INDIA LIMITED,05/28/2013,4.95,5,4.85,4.9,2728,1460

INFOTECENT,INFOTECH ENTERPRISES LTD,05/28/2013,164.5,168.7,164.5,168.6,6645,4894INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,05/28/2013,225.01,226.99,216.9,222.47,491,368INFRATEL,BHARTI INFRATEL LTD,05/28/2013,173.4,175,171.9,172.2,17324,8565INFY,INFOSYS LTD,05/28/2013,2370,2380,2353.65,2366.2,529369,349966INGERRAND,INGERSOLL RAND (INDIA) LTD.,05/28/2013,401.05,423.9,400,411.15,86050,78654INGVYSYABK,ING VYSYA BANK LIMITED,05/28/2013,621.5,634,621,631.3,185958,156048INNOIND,INNOVENTIVE IND LTD,05/28/2013,107,107,98.05,99.1,413,130INOXLEISUR,INOX LEISURE LIMITED,05/28/2013,67.6,68.75,67,68.15,129430,42158INSECTICID,INSECTICIDES (INDIA) LIMITED,05/28/2013,402.9,402.9,397.05,398.35,2347,285

INVENTURE,INVENTURE GROWTH & SECURITIES LTD,05/28/2013,5.2,5.7,5.2,5.4,77750,76961IOB,INDIAN OVERSEAS BANK,05/28/2013,61.1,62.95,60.95,62,1015965,272882IOC,INDIAN OIL CORP LTD,05/28/2013,287.2,293.85,287.2,293.35,188255,77942IOLCP,IOL CHEMICALS AND PHARMACEUTICALS LTD,05/28/2013,21.85,22.8,21,22,1704,450IPCALAB,IPCA LABORATORIES LTD,05/28/2013,571.45,576.95,560,562.55,74019,41669IPGETF,ICICI PRUDENTIAL GOLD ETF - ICICI PRUDENTIAL MF,05/28/2013,2550,2592,2533,2535.35,206,118IRB,IRB INFRASTRUCTURE DEVELOPERS LTD,05/28/2013,124.5,126.85,123.15,125,1289597,136972ISFT,INTRASOFT TECHNOLOGIES LTD,05/28/2013,49.3,49.3,47.55,48.15,118,113ISMTLTD,ISMT LIMITED,05/28/2013,12.5,12.85,12.3,12.55,721743,714886ITC,ITC LTD,05/28/2013,332.65,341.85,332.6,340,5465004,3423079

ITDCEM,ITD CEMENTATION INDIA LTD,05/28/2013,181,181.05,180.05,180.25,617,613ITI,ITI LTD,05/28/2013,17.75,18.25,17.7,17.9,26895,12910IVC,IL&FS INVESTMENT MANAGERS,05/28/2013,21.65,21.65,21.15,21.2,22058,20186


14/30

IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,05/28/2013,19.2,19.7,19.05,19.2,8018965,2129698J&KBANK,J & K BANK LTD.,05/28/2013,1251,1275,1248,1257.65,20504,12684JAGRAN,JAGRAN PRAKASHAN LIMITED,05/28/2013,90.85,90.85,88.25,88.85,16517,10805JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,05/28/2013,10,10.3,9.9,9.9,113,110JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,05/28/2013,25.55,28.9,25.25,27.85,11601,10180

JAICORPLTD,JAI CORP LIMITED,05/28/2013,62.35,62.75,60.6,60.85,979388,297774JAIHINDPRO,JAIHIND PROJECTS LTD,05/28/2013,17.25,17.25,17.25,17.25,2,2JAYAGROGN,JAYANT AGRO ORGANICS LTD,05/28/2013,90,90,85.45,87.8,5905,5080JAYBARMARU,JAY BHARAT MARUTI LTD,05/28/2013,47,47,46.15,46.25,248,185JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,05/28/2013,8.6,9,8.55,8.8,34723,11711JAYSREETEA,JAYSHREE TEA & INDUSTRIES,05/28/2013,86.9,88,86.05,86.15,15494,9586JBCHEPHARM,J B CHEMICALS AND PHARMA,05/28/2013,83.6,85.25,82.3,82.75,31787,22294JBFIND,JBF INDUSTRIES LTD.,05/28/2013,103.75,105.9,103.75,104.95,10506,8502JBMA,JBM AUTO LIMITED,05/28/2013,61.6,63,61.5,62.15,773,659JCTEL,JCT ELECTRONICS LTD.,05/28/2013,0.45,0.45,0.4,0.4,14378,13978JENSONICOL,JENSON & NICHOLSON (IND),05/28/2013,2.9,2.9,2.6,2.8,27233,17736JETAIRWAYS,JET AIRWAYS (INDIA) LTD.,05/28/2013,547.05,562,547.05,552.3,535159,68

814JEYPORE,JEYPORE SUGAR CO LTD,05/28/2013,71.45,71.45,71.45,71.45,1,1JHS,JHS SVEND. LAB. LTD,05/28/2013,14.5,14.9,14.35,14.35,10170,10170JIKIND,JIK INDUSTRIES LIMITED,05/28/2013,0.9,0.9,0.85,0.85,2520,2520JINDALPHOT,JINDAL PHOTO LIMITED,05/28/2013,105.65,108.2,104.55,105,9025,4165JINDALPOLY,JINDAL POLY FILMS LIMITED,05/28/2013,162.6,167.35,162.35,162.9,61267,29584JINDALSAW,JINDAL SAW LIMITED,05/28/2013,75.15,76.15,74.5,74.9,82740,42238JINDALSTEL,JINDAL STEEL & POWER LTD,05/28/2013,307.2,312.2,305.1,306.4,1941579,602225JINDALSWHL,JINDAL SOUTH WEST HOLDINGS LIMITED,05/28/2013,461,471,456.15,457.3,48140,9110JINDCOT,JINDAL COTEX LTD,05/28/2013,10.8,11,10.4,10.95,30637,23268

JINDRILL,JINDAL DRILLING AND INDUSTRIES LIMITED,05/28/2013,205,218.8,199,205.8,1002,503JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,05/28/2013,33.75,33.75,32,32.55,5766,3343JISLJALEQS,JAIN IRRIGATION SYSTEMS,05/28/2013,69.05,69.3,66.5,67.65,2494616,953035JKCEMENT,JK CEMENT LIMITED,05/28/2013,230.1,236.95,228.3,232.2,7729,4416JKIL,J.KUMAR INFRAPROJECTS LTD,05/28/2013,174,178,173.8,174.5,6837,3808JKLAKSHMI,JK LAKSHMI CEMENT LTD,05/28/2013,102.85,106,101.5,105,104425,77908JKPAPER,JK PAPER LIMITED,05/28/2013,32.25,32.25,30.75,31.55,55218,30086JKTYRE,J.K.INDUSTRIES LIMITED,05/28/2013,118.2,126.5,118.2,120.65,219138,80132JMCPROJECT,JMC PROJECTS (INDIA) LIMITED,05/28/2013,82,82,77.55,78.6,1839,1559JMFINANCIL,JM FINANCIAL LIMITED,05/28/2013,25.7,26.25,25.4,25.9,1688101,707044

JMTAUTOLTD,JMT AUTO LIMITED,05/28/2013,94.6,96.9,94.6,94.6,6928,6928JOCIL,JOCIL LTD,05/28/2013,91.2,92.3,89.6,92.3,1016,1016JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,05/28/2013,69.3,72.1,69.2,71.7,29029106,9800599JPINFRATEC,JAYPEE INFRATECH LTD,05/28/2013,38.3,39.85,38,39.5,743204,408362JPPOWER,JAIPRAKASH POWER VENTURES LTD,05/28/2013,25.5,25.95,25.3,25.7,1127294,292646JSL,JSL LTD,05/28/2013,54.2,55.8,53.6,54.95,339393,42934JSWENERGY,JSW ENERGY LTD,05/28/2013,59.7,61.2,59.5,60,1022478,521261JSWISPAT,JSW ISPAT INDUSTRIES LTD,05/28/2013,9.7,9.9,9.6,9.75,7090974,5365670JSWSTEEL,JSW STEEL LIMITED,05/28/2013,720.25,727.75,714.3,719.05,678324,79671JUBILANT,JUBILANT ORGANOSYS LTD.,05/28/2013,156.85,163.5,156,162.2,126084,94501JUBLFOOD,JUBILANT FOODWORKS LTD,05/28/2013,1086,1103.3,1077.3,1091.2,162004,5753

1JUBLINDS,JUBILANT INDUSTRIES LTD,05/28/2013,97.55,99,97.55,97.6,160,102JUNIORBEES,NIFTY JR BENCHMARK ETF,05/28/2013,124.98,124.98,123.36,123.69,4844,32


15/30

60JVLAGRO,JVL AGRO INDUSTRIES LTD,05/28/2013,12.05,12.35,12,12.15,9847,8233JYOTHYLAB,JYOTHY LABORATORIES LIMITED,05/28/2013,179.05,188,178.05,184.7,142296,78615JYOTISTRUC,JYOTI STRUCTURES LTD,05/28/2013,27.95,28.95,27.95,28.35,64205,34798KABRAEXTRU,KABRA EXTRUSION TECHNIK L,05/28/2013,27,27,25.15,25.75,925,657KAJARIACER,KAJARIA CERAMICS LTD,05/28/2013,229,231,227.1,230.35,12302,9854

KALINDEE,KALINDEE RAIL NIRMAN (ENGINEERS) LIMITED,05/28/2013,54.4,54.6,53.6,54.05,74855,43195KALPATPOWR,KALPATARU POWER TRANS. LT,05/28/2013,75.45,75.7,74.6,75.1,23647,13989KAMATHOTEL,KAMAT HOTELS (I) LTD,05/28/2013,69,69,67,67.25,10990,231KANANIIND,KANANI INDUSTRIES LTD,05/28/2013,17.4,17.45,17,17.1,11052,8152KANORICHEM,KANORIA CHEMICALS & INDUS,05/28/2013,31,31,29.05,29.65,289,282KANSAINER,KANSAI NEROLAC PAINTS LTD,05/28/2013,1168.05,1187.95,1100.1,1170.7,760,449KARMAENG,KARMA ENERGY LTD,05/28/2013,13,13,13,13,25,25KARURVYSYA,KARUR VYSYA BANK LTD,05/28/2013,472,477.25,468.05,469.2,35999,22182KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,05/28/2013,51.7,55.7,51.65,55.7,84488,27439

KCP,KCP LTD,05/28/2013,28.5,29.4,27.55,28.95,15646,12479KCPSUGIND,KCP SUGAR IND CORP LTD.,05/28/2013,17.75,17.9,17.55,17.75,13499,9371KEC,KEC INTL. LIMITED,05/28/2013,42.85,43.2,41.6,42.25,114051,71433KECL,KIRLOSKAR ELECTRIC COMPANY LTD,05/28/2013,21.95,22.4,21.5,22.2,5808,4833KEI,KEI INDUSTRIES LTD.,05/28/2013,10.75,11.05,10.7,10.75,14436,12707KEMROCK,KEMROCK INDUSTRIES AND EXPORTS LTD,05/28/2013,46.5,47,44.5,47,2093,2093KERNEX,KERNEX MICROSYS(I) LTD,05/28/2013,36,36.1,35.1,35.25,16073,11438KESORAMIND,KESORAM INDUSTRIES LTD.,05/28/2013,73.95,74.8,73.5,74.45,5234,5234KFA,KINGFISHER AIRLINES LTD,05/28/2013,5.65,5.75,5.6,5.75,1516699,1028108KGL,KARUTURI GLOBAL LIMITED,05/28/2013,3,3.1,2.95,3,1033892,676164KHAITANELE,KHAITAN ELECTRICALS LIMITED,05/28/2013,84,84,84,84,500,500KICL,KALYANI INVEST CO LTD,05/28/2013,285.1,285.1,283.15,283.15,37,29KIL,KAMDHENU ISPAT LIMITED,05/28/2013,27.75,28.5,27.5,27.5,13587,5397

KILITCH,KILITCH DRUGS (INDIA) LTD,05/28/2013,21.45,21.45,21.15,21.4,2682,2162KIRIINDUS,KIRI INDUSTRIES LTD,05/28/2013,7.1,7.4,6.85,7.4,25653,25653KIRLOSBROS,KIRLOSKAR BROTHERS LTD,05/28/2013,155.25,159,154.5,157.45,6624,2619KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,05/28/2013,180,181.5,178.8,179.55,2274,1488KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,05/28/2013,310.1,323,310.1,314.45,114,80KITEX,KITEX GARMENTS LTD,05/28/2013,60.4,61.95,60.2,60.85,29152,24141KITPLYIND,KITPLY INDUSTRIES LTD,05/28/2013,2,2,1.95,1.95,2760,2760KKCL,KEWAL KIRAN CLOTHING LTD,05/28/2013,815,828.7,813,818.45,269,166KLGSYSTEL,KLG SYSTEL LTD.,05/28/2013,7,7.65,7,7.65,1861,1250KMSUGAR,K.M.SUGAR MILLS LIMITED,05/28/2013,1.2,1.25,1.2,1.25,23199,23199KNRCON,KNR CONSTRUCTIONS LTD,05/28/2013,78,78,72.05,73.45,3632,541KOHINOOR,KOHINOOR FOODS LIMITED,05/28/2013,32.55,32.9,31.8,32.6,98391,51613

KOKUYOCMLN,KOKUYO CAMLIN LTD,05/28/2013,32.7,32.8,32.4,32.7,6906,5218KOLTEPATIL,KOLTE - PATIL DEVELOPERS LIMITED,05/28/2013,94.2,96.5,93.8,94.25,154449,35464KOPRAN,KOPRAN LTD.,05/28/2013,14.2,14.2,13.85,13.85,11618,8431KOTAKBANK,KOTAK MAHINDRA BANK LTD,05/28/2013,788,792,772.6,775.4,437100,244375KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED FUND,05/28/2013,2494.8,2494.8,2465,2468.4,2182,1198KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY ETF,05/28/2013,608,613,606,610.62,376,262KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU BANK,05/28/2013,320,320.5,317.25,320,141,45KOTARISUG,KOTHARI SUG & CHEM LTD.,05/28/2013,8.9,8.9,8.85,8.85,5623,5123KOTHARIPET,KOTHARI PETROCHEMICALS LTD,05/28/2013,6.3,6.5,6.3,6.3,6251,6251

KOTHARIPRO,KOTHARI PRODUCTS LTD.,05/28/2013,369,396.35,368.55,378.4,1123,552KOUTONS,KOUTONS RETAIL INDIA LIMITED,05/28/2013,5.2,5.35,5,5.15,66838,48710KOVAI,KOVAI MEDICAL CENTER & HOSPITAL LIMITED,05/28/2013,167,167,164.9,164.9,210


16/30

,210KPIT,KPIT CUMMINS INFOSYSTEMS,05/28/2013,108.45,108.45,106.15,107.3,68495,24602KPRMILL,K.P.R. MILL LIMITED,05/28/2013,127,127.8,125.6,126.35,1502,1421KRBL,KRBL LIMITED,05/28/2013,24,24.95,24,24.75,62621,44765KSBPUMPS,KSB PUMPS LTD.,05/28/2013,208.9,209,205.75,207.7,1111,677KSCL,KAVERI SEED COMPANY LIMITED,05/28/2013,1405,1429,1394.95,1411.4,9743,8388KSERASERA,K SERA SERA LTD,05/28/2013,10.3,10.4,9.75,10,176982,176982

KSK,KSK ENERGY VENTURES LTD,05/28/2013,52,57.95,51.9,53.55,59306,26232KSL,KALYANI STEELS LTD,05/28/2013,40,42.85,40,41.55,17522,10028KSOILS,K S OILS LIMITED,05/28/2013,2.15,2.15,2.1,2.15,235960,235960KTKBANK,KARNATAKA BANK LTD.,05/28/2013,144.2,146.5,141.7,144.6,2715735,321649KWALITY,KWALITY DAIRY (I) LTD,05/28/2013,29.5,32,29.5,29.7,564147,252123L&TFH,L&T FINANCE HOLDINGS LTD,05/28/2013,79.5,81.15,78.65,79.8,1669147,459575LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,05/28/2013,27,27,27,27,100,100LAKSHMIEFL,LAKSHMI ENERGY AND FOODS LIMITED,05/28/2013,30,31.6,29.75,29.75,44050,44050LAKSHVILAS,LAKSHMI VILAS BANK LTD,05/28/2013,82.75,84.4,80.5,80.95,218913,73967LANCOIN,LANCO INDUSTRIES LIMITED,05/28/2013,24.3,26,23.65,23.85,27916,13212LAOPALA,LA OPALA RG LIMITED,05/28/2013,332.75,352,329,344.4,74565,23418

LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,05/28/2013,2000,2039,2000,2022,561,411LCCINFOTEC,LCC INFOTECH LIMITED,05/28/2013,0.35,0.4,0.3,0.4,131500,131500LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,05/28/2013,190.3,192.5,190,190.85,1399,1374LGBFORGE,LGB FORGE LTD,05/28/2013,1.5,1.5,1.3,1.3,555,550LIBERTSHOE,LIBERTY SHOES LTD,05/28/2013,89.15,90.7,88.2,89,25740,7828LICHSGFIN,LIC HOUSING FINANCE LTD,05/28/2013,274.2,280.5,274,276.65,2497793,1246944LINDEINDIA,LINDE INDIA LTD,05/28/2013,244.5,254,243.5,251.8,54538,44423LIQUIDBEES,LIQUID BENCHMARK ETS,05/28/2013,1000,1000.01,999.99,1000,224076,171448LITL,LANCO INFRATECH LTD,05/28/2013,10.2,10.3,10.1,10.15,2125412,815075LLOYDELENG,LLOYD ELECTRIC & ENGINEERING LTD,05/28/2013,36.5,37.7,34.95,35.4,2491

5,15328LLOYDFIN,LLOYDS FINANCE LTD.,05/28/2013,0.7,0.7,0.6,0.7,9236,9236LML,LML LTD,05/28/2013,6,6,5.55,5.65,131895,92319LOGIXMICRO,LOGIX MICROSYSTEMS LIMITED,05/28/2013,11.4,12.8,11.4,12.15,10389,5882LOKESHMACH,LOKESH MACHINES LIMITED,05/28/2013,19.75,20.45,18.7,18.85,2582,2036LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,05/28/2013,6.15,7,6.15,6.55,7823,5690LOVABLE,LOVABLE LINGERIE LTD,05/28/2013,282.7,287.35,280.25,281.5,52639,12992LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY LTD,05/28/2013,2.3,2.45,2.2,2.3,9832,9281LT,LARSEN & TOUBRO LTD.,05/28/2013,1471,1478.2,1443.55,1454.85,1348553,605937LUMAXAUTO,LUMAX AUTOMOTIVE SYSTEMS LIMITED,05/28/2013,13,13,13,13,20,20LUMAXIND,LUMAX INDUSTRIES LTD,05/28/2013,354,369.1,350,356.95,505,326

LUMAXTECH,LUMAX AUTO TECHNOLOGIES LIMITED,05/28/2013,118,119.55,115.1,117.75,3526,3425LUPIN,LUPIN LIMITED,05/28/2013,762,771,750.7,754.45,1133668,778008LYKALABS,LYKA LABS LTD,05/28/2013,10,10.35,9.3,9.4,6747,4159M&M,MAHINDRA & MAHINDRA LTD,05/28/2013,952,976.95,932.6,972.85,1258509,559156M&MFIN,M&M FIN. SERVICES LTD,05/28/2013,245.5,256.35,242,255.15,1402523,821760M100,MOTILAL OSWAL MOST SHARES M100 ETF GO,05/28/2013,8,8,7.89,7.9,156092,155372M50,MOTILAL OSWAL MOST SHARES M50 ETF,05/28/2013,79.29,79.29,77.88,78.2,9744,5497MADHUCON,MADHUCON PROJECTS LTD.,05/28/2013,24.7,24.7,24,24.15,8429,5982MADRASCEM,MADRAS CEMENTS LTD.,05/28/2013,250,252.95,244,245.1,239738,226611MADRASFERT,MADRAS FERTILIZERS LTD,05/28/2013,11,11.35,11,11.1,34952,25236MAGMA,MAGMA LEASING LIMITED,05/28/2013,95,96.95,93.25,94.35,5296,3908

MAGNUM,MAGNUM VENTURES LIMITED,05/28/2013,2.7,2.7,2.65,2.65,1600,1600MAHABANK,BANK OF MAHARASHTRA,05/28/2013,58.1,58.3,57.3,57.9,116499,79032MAHINDFORG,MAHINDRA FORGINGS LIMITED,05/28/2013,40.95,41.65,40.6,41,12926,9021


17/30

MAHINDUGIN,MAHINDRA UGINE STEEL CO.,05/28/2013,43.5,43.5,41.7,41.95,30567,21898MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS LIMITED,05/28/2013,393.1,412,393.1,410.75,6371,4436MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,05/28/2013,401.75,407.95,400,403.15,1585,1230MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,05/28/2013,230.9,230.9,228,229.25,15481,10127

MANAKSIA,MANAKSIA LIMITED,05/28/2013,42.3,43.6,41,41.6,11642,6124MANALIPETC,MANALI PETROCHEMICAL LTD,05/28/2013,8.35,8.5,8.35,8.4,47885,24967MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING LTD,05/28/2013,16.75,17.25,16.75,16.9,906117,412166MANDHANA,MANDHANA INDUSTRIES LTD,05/28/2013,245.95,246.3,244,244.05,11314,521MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS LIMITED,05/28/2013,40.4,41.5,40,40.15,57699,25528MANGLMCEM,MANGALAM CEMENT LTD,05/28/2013,121,121.35,120.25,121.2,20112,19400MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,05/28/2013,12.65,12.65,12.65,12.65,40,40MANINDS,MAN INDUSTRIES (I) LTD.,05/28/2013,93,93.95,91,92.5,1924,1440MANINFRA,MAN INFRACONSTRUCTION LIMITED,05/28/2013,150,153.55,149.8,150.5,3740,697

MANJEERA,MANJEERA CONSTRUCTIONS LTD,05/28/2013,75.1,75.95,75.1,75.95,175,175MANJUSHREE,MANJUSHREE TECHNOPACK LTD,05/28/2013,113,114,112.05,112.9,30035,28826MANUGRAPH,MANUGRAPH INDIA LIMITED,05/28/2013,35.15,35.35,34.3,34.35,938,807MARALOVER,MARAL OVERSEAS LTD,05/28/2013,11.35,11.4,10.8,10.95,1546,1335MARG,MARG LTD,05/28/2013,20,20,19.45,19.5,11487,8497MARICO,MARICO LIMITED,05/28/2013,225,227,222.45,226.35,89754,56759MARKSANS,MARKSANS PHARMA LIMITED,05/28/2013,4.2,4.2,4.2,4.2,54247,54247MARUTI,MARUTI UDYOG LTD.,05/28/2013,1650.05,1669,1650.05,1655.1,333797,166176MASTEK,MASTEK LTD,05/28/2013,122.1,124.45,121.95,122.05,4919,2734MAWANASUG,MAWANA SUGARS LIMITED,05/28/2013,8.15,8.3,7.7,8,12016,9709MAX,MAX INDIA LTD,05/28/2013,214,219.8,214,218.1,219985,180608MAXWELL,MAXWELL APPAREL IND. LTD.,05/28/2013,14.8,14.85,14.5,14.6,3444,3029MAYURUNIQ,MAYUR UNIQUOTERS LTD,05/28/2013,444,444,423,430.15,6779,5704

MBECL,MCNALLY BHARAT ENGINEERING COMPANY LIMITED,05/28/2013,69.2,71.9,69.2,70,22561,12811MBLINFRA,MBL INFRASTRUCTURES LTD,05/28/2013,124,124,122.05,123.2,20056,5345MBSWITCH,M&B SWITCHGEARS LTD,05/28/2013,21.6,25.6,21.6,24.9,409320,310476MCDHOLDING,MCDOWELL HOLDINGS LIMITED,05/28/2013,30.4,31.8,30.4,30.9,9352,6202MCDOWELL-N,MCDOWELL & COMPANY LIMITE,05/28/2013,2521,2530,2416.95,2446.45,1711274,573345MCLEODRUSS,MCLEOD RUSSEL INDIA LIMITED,05/28/2013,302.45,309.45,298,299.4,401205,210163MCX,MULTI COMMODITY EXCHANGE,05/28/2013,892.3,906.8,892.3,899.45,45100,30900MEGASOFT,MEGASOFT LIMITED,05/28/2013,7.2,7.9,7.05,7.35,26963,21418MEGH,MEGHMANI ORGANICS LIMITED,05/28/2013,6,6,5.75,5.95,17477,16406

MERCATOR,MERCATOR LTD,05/28/2013,13.4,13.6,13.25,13.4,104733,47847MERCK,MERCK LTD,05/28/2013,658.1,670,652,656.35,4184,3958METKORE,METKORE ALLOYS & INDUSTRIES LTD,05/28/2013,9.75,9.8,9.25,9.6,17054,2300MGOLD,MOTILAL OSWAL MOSt SHARES GOLD ETF,05/28/2013,2591,2625,2591,2614.25,120,74MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA LTD,05/28/2013,255,255,248,250.5,7180,4822MIC,MIC ELECTRONICS LIMITED,05/28/2013,3.5,3.5,3.3,3.35,36192,31538MICROSEC,MICROSEC FINANCIAL SERVICES LTD,05/28/2013,27.4,27.9,26,27.55,26947,24998MICROTECH,MICRO TECH. (IND) LTD,05/28/2013,7.6,7.9,7.6,7.6,67715,53426MINDAIND,MINDA INDUSTRIES LIMITED,05/28/2013,157.15,159,153.25,153.7,616,406MINDTREE,MINDTREE CONSULTING LIMITED,05/28/2013,800,805,791.5,795.4,14874,9445

MIRCELECTR,MIRC ELECTRONICS LTD,05/28/2013,6.5,6.75,6.25,6.35,37270,31621MIRZAINT,MIRZA INTERNATIONAL LIMITED,05/28/2013,21.8,23.2,21.8,22.55,199896,116859


18/30

MMFL,MM FORGINGS LTD.,05/28/2013,77,77,76.5,76.8,2305,2305MMFSL,MONEY MATTERS FINANCIAL SERVICES LTD,05/28/2013,161.55,161.55,161.55,161.55,50,50MMTC,MMTC LTD,05/28/2013,230,242.65,230,239.8,427023,49712MOHITIND,MOHIT INDUSTRIES LTD,05/28/2013,34.2,35,33.4,35,180,180MOIL,MOIL LTD,05/28/2013,203.95,206.4,203,203.7,57539,30360MONNETISPA,MONNET ISPAT LTD,05/28/2013,169.8,169.8,165.35,166.65,2699,2051

MONSANTO,MONSANTO INDIA LIMITED,05/28/2013,592,612,588.05,601.5,4066,1195MORARJEE,MORARJEE TEXTILES LTD,05/28/2013,14.75,14.75,14.7,14.7,203,203MOREPENLAB,MOREPEN LABORATORIES LTD,05/28/2013,2.7,2.7,2.6,2.65,84260,63080MOSERBAER,MOSER-BAER (I) LTD,05/28/2013,4.35,4.45,4.3,4.3,188057,114305MOTHERSUMI,MOTHERSON SUMI SYSTEMS LT,05/28/2013,216.45,218.65,212,215.6,246861,177685MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES LIMITED,05/28/2013,90.8,90.8,89,89.5,13136,12018MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,05/28/2013,40.95,41.95,40.95,41.95,205,205MPHASIS,MPHASIS BFL LTD.,05/28/2013,437,447.05,434.9,436,19753,9456MPSLTD,MACMILLAN PUBLISHING SOLUTIONS LIMITED,05/28/2013,129.95,136,120.05,121.3

,40812,32828MRF,MRF LTD,05/28/2013,15350,15450,15235.1,15382.15,5521,1291MRO-TEK,MRO-TEK LIMITED,05/28/2013,7.15,7.4,7.15,7.15,9332,9332MRPL,MRPL,05/28/2013,43.5,43.6,42.8,43.3,124633,73083MSPL,MSP STEEL & POWER LTD.,05/28/2013,19.5,20.35,19.45,19.95,4757,3212MTEDUCARE,MT EDUCARE LTD,05/28/2013,100.95,102.85,98.7,100.15,161818,24937MTNL,MAHANAGAR TELEPHONE NIGAM,05/28/2013,21.1,21.55,20.95,21.2,550135,131154MUDRA,MUDRA LIFESTYLE LIMITED,05/28/2013,7.9,7.9,7.9,7.9,1066,1066MUKANDENGG,MUKAND ENGINEERS LIMITED,05/28/2013,25.4,25.95,25.2,25.6,3097,2502MUKANDLTD,MUKAND LTD.,05/28/2013,25.1,25.9,24.85,25,2688,2376MUKTAARTS,MUKTA ARTS LIMITED,05/28/2013,36,36.75,33.8,36.75,1137,797MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,05/28/2013,32.4,33.5,32.4,33.1,8664,7600MUNJALSHOW,MUNJAL SHOWA LTD,05/28/2013,61.15,63.4,61.15,62.8,7734,5182

MURLIIND,MURLI INDUSTRIES LIMITED,05/28/2013,8.2,8.2,7.25,7.4,804,700MURUDCERA,MURUDESHWAR CERAMICS LTD,05/28/2013,16.25,16.45,16.05,16.1,67,37MUTHOOTFIN,MUTHOOT FINANCE LTD,05/28/2013,146.15,146.5,143,144.2,122487,55348MVL,MVL LTD,05/28/2013,1.75,1.75,1.6,1.7,68703,48700MYSOREBANK,STATE BANK OF MYSORE,05/28/2013,556.3,564,548,559.75,2199,1228N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF -GO,05/28/2013,162,165,162,164,1147,635NAGAROIL,NAGARJUNA OIL REFINERY,05/28/2013,3.3,3.3,3.15,3.15,50674,39392NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE LIMITED,05/28/2013,12.3,12.3,12.3,12.3,100,100NAGREEKEXP,NAGREEKA EXPORTS LIMITED,05/28/2013,13.95,13.95,13.95,13.95,100,100NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES LTD,05/28/2013,39.5,39.5,39,39.5,1

301,1201NAHARINDUS,NAHAR INDS ENT LTD,05/28/2013,32.8,32.8,30.05,31,580,481NAHARPOLY,NAHAR POLY FILMS LTD,05/28/2013,15.25,15.25,15.25,15.25,300,300NAHARSPING,NAHAR SPINNING MILLS LIMITED,05/28/2013,81,81.4,79,80.15,57122,48458NAKODA,NAKODA LTD,05/28/2013,11.95,12,11.7,11.95,8808,7801NANDANEXIM,NANDAN EXIM LIMITED,05/28/2013,25,25.95,24.9,25.35,66869,14972NATCOPHARM,NATCO PHARMA LTD.,05/28/2013,439,450,437.05,443.65,49009,17037NATIONALUM,NATIONAL ALUMINIUM CO LTD,05/28/2013,35.15,36,34.8,35,443339,176892NATNLSTEEL,NATIONAL STEEL & AGRO IND,05/28/2013,15.65,15.65,15,15.05,6902,4571NAUKRI,INFO EDGE (I) LTD,05/28/2013,351.15,359.25,351.15,355,52147,51091NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL LIMITED,05/28/2013,192,195,190.1,191.85,4825,3366NAVNETPUBL,NAVNEET PUBLICATIONS LTD,05/28/2013,61.7,62.9,61.05,62.45,39112,22893

NBCC,NATIONAL BUILDINGS LTD,05/28/2013,138.55,141.65,133.3,136.1,106291,41766NBVENTURES,NAVA BHARAT VENTURES LIMI,05/28/2013,168.3,174.95,168.3,173.05,3599,3111


19/30

NCC,NCC LTD,05/28/2013,32.1,32.75,32,32.2,570915,205034NCLIND,NCL INDUSTRIES LIMITED,05/28/2013,27.2,27.7,27.05,27.2,2716,2330NCOPPER,NISSAN COPPER LIMITED,05/28/2013,3.8,4,3.8,3.9,2249,2195NDTV,NDTV LTD,05/28/2013,88.3,89.8,87,87.6,46983,22767NECLIFE,NECTAR LIFESCIENCES LIMITED,05/28/2013,15.2,18,15.2,17.6,434804,205739NEHAINT,NEHA INTERNATIONAL LTD,05/28/2013,7.8,8.25,7.8,8,12109,8762NELCAST,NELCAST LIMITED,05/28/2013,17.5,17.7,17.35,17.45,6144,4858

NELCO,NELCO LIMITED,05/28/2013,41.25,42.8,41.25,42.1,66156,21657NEOCORP,NEO CORP INTERNATIONAL,05/28/2013,19,22.9,18.3,20.35,46515,40337NEPCMICON,NEPC INDIA LTD,05/28/2013,2.2,2.2,2.05,2.1,5735,4577NESCO,NESCO LTD,05/28/2013,766,775,761.05,765,5446,4993NESTLEIND,NESTLE INDIA LTD,05/28/2013,5200.2,5271.75,5200.2,5251.55,3537,2298NET4,NET 4 INDIA LTD,05/28/2013,39.7,39.7,36.35,38.85,7193,6663NETWORK18,NETWORK 18 FINCAP LIMITED,05/28/2013,35.65,36.85,35.65,36.65,309232,260264NEULANDLAB,NEULAND LABORATORIES LTD,05/28/2013,97,100.8,97,99.4,3471,3216NEXTMEDIA,NEXT MEDIAWORKS LTD,05/28/2013,2.3,2.3,2.3,2.3,50,50NEYVELILIG,NEYVELI LIGNITE CORPORATI,05/28/2013,67.15,68.8,67.15,67.6,58102,20941

NFL,NATIONAL FERTILIZERS LIMITED,05/28/2013,45.35,46.65,45,46.4,70472,29969NHPC,NHPC LTD,05/28/2013,19.9,20.05,19.8,19.95,2651958,1219332NIBL,NRB INDUSTRIAL BEARINGS LTD,05/28/2013,10,10,9.5,9.5,1361,1361NICCO,NICCO CORPORATION LIMITED,05/28/2013,0.6,0.6,0.55,0.55,569,569NIFETF,NIFTY ETF - GROWTH - ICICI PMF,05/28/2013,62.46,62.46,62.46,62.46,11,11NIFTYBEES,NIFTY BMARK EXCH. TRD FND,05/28/2013,606.98,611,604.01,609.56,34704,11627NIITLTD,NIIT LIMITED,05/28/2013,23,23.05,22,22.15,118180,69795NIITTECH,NIIT TECHNOLOGIES LTD,05/28/2013,263.8,267,261.15,263.3,50724,40533NILKAMAL,NILKAMAL LIMITED,05/28/2013,156.1,159.9,155.3,158.7,6890,3285NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,05/28/2013,239,239,232.35,234,357,191NITCO,NITCO TILES LIMITED,05/28/2013,15.05,16.25,15.05,15.5,20671,13106NITESHEST,NITESH ESTATES LTD,05/28/2013,11.8,11.8,11.55,11.6,21888,19798

NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES LIMITED,05/28/2013,62.55,62.65,61.6,61.9,61971,59821NITINSPIN,NITIN SPINNERS LIMITED,05/28/2013,9.4,9.5,9.4,9.45,6083,4800NMDC,NMDC LTD,05/28/2013,118,119.45,116.95,117.35,889423,434304NOCIL,NOCIL,05/28/2013,15.3,15.45,15.2,15.35,62442,28125NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,05/28/2013,22,22.25,21.7,21.9,52187,37126NOL,NATIONAL OXYGEN LTD,05/28/2013,40,40,40,40,1129,1129NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,05/28/2013,5.25,5.25,5.1,5.1,310,310NRBBEARING,NRB BEARING LIMITED,05/28/2013,36.05,36.75,36,36.05,5793,4544NRC,NRC LTD,05/28/2013,2.4,2.4,2.4,2.4,200,200NSIL,NALWA SONS INVESTMENTS LIMITED,05/28/2013,617,617,615,615,60,41

NTPC,NTPC LTD,05/28/2013,152.05,156.2,152.05,155.1,5421675,3560352NUCENT,NUCENT FINANCE LIMITED,05/28/2013,15,15.35,14.3,14.4,87930,87930NUCLEUS,NUCLEUS SOFTWARE EXPORTS,05/28/2013,73.2,73.2,71.45,71.6,14735,12594NUTEK,NU TEK INDIA LTD,05/28/2013,0.65,0.65,0.6,0.6,36993,25479OBEROIRLTY,OBEROI REALTY LTD,05/28/2013,251.5,258.5,246.35,248.15,115699,93575OCL,OCL INDIA LTD,05/28/2013,148.85,148.85,142.05,146.25,4444,2589OFSS,ORACLE FINANCIAL SERVICES SOFTWARE LTD,05/28/2013,2662,2730.95,2580.05,2638.45,96467,43507OIL,OIL INDIA LTD,05/28/2013,593.95,611.4,587.6,601.95,1091051,949656OILCOUNTUB,OIL COUNTRY TUBULAR LTD,05/28/2013,37.5,37.65,34.6,36.25,22715,14077OISL,OCL IRON AND STEEL LTD,05/28/2013,26.55,27.95,26.1,26.45,1720,1720OMAXAUTO,OMAX AUTOS LTD,05/28/2013,34.9,35,33.55,34.85,2118,1200OMAXE,OMAXE LIMITED,05/28/2013,148.6,148.8,148,148.25,193523,91790

OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,05/28/2013,119.9,119.9,115.75,116.9,38305,5102OMMETALS,OM METALS INFRAPRO LTD,05/28/2013,16,16,14.7,14.7,655,655


20/30

OMNITECH,OMNITECH INFOSOLUTIONS LIMITED,05/28/2013,119.5,119.5,115,116.05,12985,768ONELIFECAP,ONELIFE CAP ADVISORS LTD,05/28/2013,242.5,247.5,235.3,243.9,101182,66463ONGC,OIL AND NATURAL GAS CORP.,05/28/2013,327.3,335.95,327.3,333.95,4128676,2769617ONMOBILE,ONMOBILE GLOBAL LTD,05/28/2013,35,35.85,35,35.6,167701,58758

ONWARDTEC,ONWARD TECHNOLOGIES LTD,05/28/2013,38,38,37.65,37.65,118,109OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,05/28/2013,49.4,51.25,49.25,50.6,1983642,591020ORBITCORP,ORBIT CORPORATION LIMITED,05/28/2013,21,21.6,19.85,20.15,451566,273054ORCHIDCHEM,ORCHID CHEMICALS LTD,05/28/2013,59.1,61.35,59.1,60.25,141340,52628ORIENTABRA,ORIENT ABRASIVE LTD,05/28/2013,19.9,20.5,19.6,20.3,277610,229033ORIENTALTL,ORIENTAL TRIMEX LIMITED,05/28/2013,3.05,3.05,3.05,3.05,10,10ORIENTBANK,ORIENTAL BANK OF COMMERCE,05/28/2013,258,263.85,255.6,259.4,586043,92105ORIENTBELL,ORIENT BELL LTD,05/28/2013,71.8,74.95,68.45,69.7,2967,2016ORIENTHOT,ORIENTAL HOTELS LTD,05/28/2013,17.85,17.85,17.5,17.5,8990,8840ORIENTPPR,ORIENT PAPER & INDUSTRIES LTD,05/28/2013,7.35,7.65,7.1,7.6,98636,67800

ORIENTREF,ORIENT REFRACTORIES LTD,05/28/2013,31.65,31.75,31.5,31.5,9631,9631ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY LTD,05/28/2013,2598,2650,2585,2596.9,5191,2965OUDHSUG,OUDH SUGAR MILLS LTD,05/28/2013,19.35,19.9,19.2,19.4,5613,5004PAEL,PAE LIMITED,05/28/2013,7.5,7.7,7.35,7.7,3320,3315PAGEIND,PAGE INDUSTRIES LIMITED,05/28/2013,3889.65,3984,3869.95,3913.4,2005,1337PANACEABIO,PANACEA BIOTEC LTD,05/28/2013,99.45,99.45,97.55,98.65,7749,5564PANAMAPET,PANAMA PETROCHEM LTD,05/28/2013,136.05,136.05,136,136,430,430PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,05/28/2013,6.7,6.7,6.7,6.7,1000,1000PAPERPROD,THE PAPER PRODUCTS LTD,05/28/2013,66.6,68.4,66.5,67.15,20834,12732PARABDRUGS,PARABOLIC DRUGS LTD,05/28/2013,6.2,6.5,6.1,6.2,5836,5836PARACABLES,PARAMOUNT COMMUNICATIONS LTD,05/28/2013,1.45,1.45,1.45,1.45,4020,4020PARAL,PAREKH ALUMINEX LIMITED,05/28/2013,51.3,51.75,50.2,51.15,11256,9613

PARASPETRO,PARAS PETROFILS LTD,05/28/2013,0.25,0.3,0.25,0.3,13633,13633PARRYSUGAR,PARRYS SUGAR INDUSTRIES LTD,05/28/2013,22.8,22.8,22.8,22.8,50,50PARSVNATH,PARSVNATH DEVELOPER LTD,05/28/2013,34.5,35.5,34.25,34.6,63922,34453PATELENG,PATEL ENGINEERING LIMITED,05/28/2013,48.4,49.65,48,48.3,98226,68192PATINTLOG,PATEL INTEGRATED LOGISTICS LIMITED,05/28/2013,16.95,17.25,16.8,16.8,1306,708PATSPINLTD,PATSPIN INDIA LTD,05/28/2013,4.75,4.75,4.75,4.75,2000,2000PBAINFRA,PBA INFRASTRUCTURE LIMITED,05/28/2013,15.2,15.95,15.2,15.3,1236,1225PCJEWELLER,PC JEWELLER LTD,05/28/2013,111.2,112.75,109.9,112.1,319582,195393PDPL,PARENTERAL DRUGS (INDIA) LTD,05/28/2013,99,99.35,98,98.05,710,560PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS LTD,05/28/2013,13.15,13.85,13.15,13.75,6520,3866

PEACOCKIND,PEACOCK INDUSTRIES LTD,05/28/2013,3,3.1,3,3.1,1005,1005PEL,PIRAMAL ENTERPRISES LTD,05/28/2013,551.1,561.45,549.35,552.1,19400,12379PENIND,PENNAR INDUSTRIES LTD,05/28/2013,25,25.3,25,25,24920,24520PENINLAND,PENINSULA LAND LIMITED,05/28/2013,51.55,51.55,48.1,48.85,259217,116380PERSISTENT,PERSISTENT SYSTEMS LTD,05/28/2013,514.6,518.7,510,511.2,4022,3006PETRONENGG,PETRON ENGINEERING CONSTRUCTION LTD.,05/28/2013,81,82.1,79.1,80.1,1925,1193PETRONET,PETRONET LNG LIMITED,05/28/2013,140.35,144.5,140.35,143.05,1288929,1021948PFC,POWER FINANCE CORPORATION LIMITED,05/28/2013,195.7,197.9,193.15,194.2,1061333,392982PFIZER,PFIZER LTD,05/28/2013,1051.9,1052,1034.95,1040.6,2860,1741PFOCUS,PRIME FOCUS LIMITED,05/28/2013,36.85,36.95,36.2,36.75,86433,47914

PFS,PTC INDIA FINANCIAL SERVICES LTD,05/28/2013,14.05,14.6,14.05,14.5,152107,116352PGEL,PG ELECTROPLAST LTD,05/28/2013,65.4,65.4,62,64.1,25157,15069


21/30

PGHH,P&G HYGIENE & HEALTH CARE,05/28/2013,2740,2755.1,2666,2677.5,983,559PGIL,PEARL GLOBAL INDUSTRIES LTD,05/28/2013,130,130.1,127.45,129.1,7079,6043PHILIPCARB,PHILIPS CARBON BLACK LTD.,05/28/2013,71,71,69,70,16872,14605PHOENIXLTD,THE PHOENIX MILLS LIMITED,05/28/2013,276.9,285,276.9,283.4,26543,22411PIDILITIND,PIDILITE INDUSTRIES LTD,05/28/2013,291.25,296.9,289.15,291.35,226797,76797

PIIND,PI INDUSTRIES LTD,05/28/2013,125,126.4,124.1,124.95,673256,668012PILANIINV,PILANI INVESTMENT AND INDUSTRIES CORPORATION LTD,05/28/2013,1295,1295,1295,1295,1,1PIONDIST,PIONEER DISTILLERIES LTD,05/28/2013,59.3,59.5,59.3,59.5,410,410PIONEEREMB,PIONEER EMBROIDERIES LIMITED,05/28/2013,6.1,6.1,6.1,6.1,1000,1000PIPAVAVDOC,PIPAVAV DEF & OFFSHR ENG LTD,05/28/2013,71.4,71.5,69.6,70.5,650482,374063PIRGLASS,PIRAMAL GLASS LTD,05/28/2013,84,86,83.05,83.45,3875,2731PIRLIFE,PIRAMAL LIFE SCIENCES LTD,05/28/2013,25.1,25.75,25,25.55,2226,1726PITTILAM,PITTI LAMINATIONS LIMITED,05/28/2013,33.05,34.4,32.2,34.35,1246,906PLETHICO,PLETHICO PHARMACE LIMITED,05/28/2013,217,218.4,210.1,215.15,26047,18970PNB,PUNJAB NATIONAL BANK,05/28/2013,805.1,814,801.6,810.5,553969,165498

PNBGILTS,PNB GILTS LIMITED,05/28/2013,27.4,27.6,26.9,27.1,46063,24468PNC,PRITISH NANDY COMMUNICATI,05/28/2013,9,9.25,9,9.25,500,500POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,05/28/2013,7.5,7.5,7.15,7.45,11812,7671POLARIND,POLAR INDUSTRIES LTD,05/28/2013,2,2.3,2,2,9999,8650POLARIS,POLARIS SOFTWARE LAB LTD,05/28/2013,99.7,100.95,99.5,99.7,82039,53617POLYMED,POLY MEDICURE LTD,05/28/2013,510.25,515,503,505.75,4151,1078POLYPLEX,POLYPLEX CORPORATION LTD,05/28/2013,157.5,158.5,156.15,156.65,611,347PONDYOXIDE,PONDY OXIDES & CHEMICALS LTD,05/28/2013,25.25,26,25.2,25.5,1400,1400PONNIERODE,PONNIE SUGARS (ERODE) LTD,05/28/2013,255.1,255.1,255.1,255.1,170,170POWERGRID,POWER GRID CORPORATION OF INDIA LIMITED,05/28/2013,112.35,113.7,111.9,112.5,2220385,1355288PPAP,PRECISION PIPES AND PROFILES COMPANY LIMITED,05/28/2013,46.1,48,45.25,47.15,800,687

PRADIP,PRADIP OVERSEAS LTD,05/28/2013,6.25,6.25,5.95,6,12827,11306PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,05/28/2013,7.6,7.9,7.45,7.75,38883,27716PRAJIND,PRAJ INDUSTRIES LTD,05/28/2013,40.65,41.2,39.85,40.45,768672,402643PRAKASH,PRAKASH INDUSTRIES LTD,05/28/2013,37.25,38,37,37.5,32031,26924PRAKASHCON,PRAKASH CONSTROWELL LTD,05/28/2013,1.5,1.6,1.5,1.5,215680,215680PRAKASHSTL,PRAKASH STEELAGE LTD,05/28/2013,93.9,95.15,93.5,93.65,15774,5634PRATIBHA,PRATIBHA INDUSTRIES LIMITED,05/28/2013,37.25,38.5,37.25,37.8,64517,44954PRECWIRE,PRECISION WIRES INDIA LTD,05/28/2013,73,73.55,72.35,72.55,35,26PREMIER,PREMIER LIMITED,05/28/2013,81,81,79.1,79.55,20954,17625PRESTIGE,PRESTIGE ESTATE LTD,05/28/2013,163.5,172.8,163.5,171.25,206833,119440

PRICOL,PRICOL LIMITED,05/28/2013,18.8,18.8,17.5,17.55,23186,16767PRIMESECU,PRIME SECURITIES LIMITED,05/28/2013,5,5,4.85,4.9,2594,2594PRISMCEM,PRISM CEMENTS LTD,05/28/2013,39.5,43.9,39.2,42.55,185230,109323PRITHVI,PRITHVI INFO. SOLN. LTD.,05/28/2013,6.45,6.7,6.45,6.7,150,150PROVOGE,PROVOGUE (INDIA) LIMITED,05/28/2013,9.2,9.3,9.1,9.2,36994,23889PROZONECSC,PROZONE CAPITAL SHOPPING CENTRES LTD,05/28/2013,23.6,24.65,23.6,24.15,10672,5673PSB,PUNJAB & SIND BANK,05/28/2013,59.5,60,59,59.75,27744,18421PSL,PSL LIMITED,05/28/2013,29.65,30.5,29.45,30.1,31608,24040PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED SCHEME,05/28/2013,330,330,320,322.2,546,331PTC,PTC INDIA LIMITED,05/28/2013,57.15,58.4,57.15,58.05,1005372,563609PTL,PTL ENTERPRISES LIMITED,05/28/2013,24.85,24.85,23,23.05,4643,502

PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION LIMITED,05/28/2013,49,51.45,46.4,50.25,2786,1129PUNJLLOYD,PUNJ LLOYD LTD,05/28/2013,46.6,47.85,46.6,46.9,2619058,749090


22/30

PURVA,PURAVANKARA PROJECTS LIMITED,05/28/2013,82.55,84.4,82.2,84.05,247810,142787PVP,PVP VENTURES LTD,05/28/2013,6.35,6.5,6.05,6.45,39745,27581PVR,PVR LIMITED,05/28/2013,327.2,345.5,327.2,342.05,210912,32302QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND (ETF),05/28/2013,1239,1248.05,1239,1243.85,458,390QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND (ETF),05/28/2013,626.6,627.7,626

,627.7,70,25QUINTEGRA,QUINTEGRA SOLUTIONS LTD.,05/28/2013,0.75,0.75,0.7,0.7,805,805RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,05/28/2013,1.15,1.25,1.15,1.2,25433,18281RADICO,RADICO KHAITAN LTD,05/28/2013,131,131,126.6,127,56137,39087RAINBOWPAP,RAINBOW PAPERS LIMITED,05/28/2013,77.9,80.45,77.55,78.1,47249,3880RAINCOM,RAIN COMMODITIES LTD,05/28/2013,40.8,42.5,39.3,42,86099,38661RAJESHEXPO,RAJESH EXPORTS LTD.,05/28/2013,123.65,125.8,123,123.6,32608,7903RAJOIL,RAJ OIL MILLS LTD,05/28/2013,2,2.05,1.95,1.95,126879,83960RAJPALAYAM,RAJAPALAYAM MILLS LTD,05/28/2013,250,251.65,246.85,248.75,71,36RAJRAYON,RAJ RAYON LIMITED,05/28/2013,0.7,0.7,0.6,0.7,15550,15550RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,05/28/2013,37.15,37.85,36.5,37.1,3306,2377

RAJTV,RAJ TELEVISION NETWORK LIMITED,05/28/2013,292.85,304.8,292.85,302.1,61213,31609RALLIS,RALLIS INDIA LTD,05/28/2013,136.05,137.9,133.8,134.3,66186,41451RAMANEWS,RAMA NEWSPRI & PAPER LTD,05/28/2013,6.65,7.55,6.65,7.05,5982,4759RAMCOIND,RAMCO INDUSTRIES LTD,05/28/2013,52.65,53.95,52.15,53.1,6849,4745RAMCOSYS,RAMCO SYSTEMS LTD,05/28/2013,97,98,93.95,97.65,937,937RAMKY,RAMKY INFRASTRUCTURE LIMITED,05/28/2013,63.65,66.7,62,63.65,85008,20480RAMSARUP,RAMSARUP INDUSTRIES LIMITED,05/28/2013,2.7,2.8,2.7,2.8,2438,2338RANASUG,RANA SUGARS LTD,05/28/2013,2.9,2.9,2.7,2.7,61274,61274RANBAXY,RANBAXY LABS LTD,05/28/2013,403.9,405.45,393.7,395.7,1670977,526186RANEHOLDIN,RANE HOLDINGS LIMITED,05/28/2013,175,176.9,175,176.75,565,565RANKLIN,RANKLIN SOLUTIONS LTD,05/28/2013,2.65,2.7,2.65,2.65,6781,6125RASOYPR,RASOYA PROTEINS LTD,05/28/2013,10,10.6,9.75,10,767599,441364

RATNAMANI,RATNAMANI METALS & TUBES LIMITED,05/28/2013,145,162.1,142.5,149.8,71500,29916RAYMOND,RAYMOND LTD,05/28/2013,286,295,285.1,291.75,396149,66299RBN,RELIANCE BROADCAST NETWORK LTD,05/28/2013,30.95,31,29.5,29.9,100338,48576RCF,RASHTRIYA CHEMICALS & FER,05/28/2013,39.25,40.65,39.25,40,252988,129817RCOM,RELIANCE COMMUNICATION VENTURES LTD,05/28/2013,114.75,115.4,111.7,112.7,14376834,1413537RECLTD,RURAL ELECTRIFICATION CORPORATION LTD,05/28/2013,234,237.5,229.3,230.7,1236500,503217REDINGTON,REDINGTON (INDIA) LIMITED,05/28/2013,75.9,78.7,75,77.85,92664,69828REIAGROLTD,REI AGRO LIMITED,05/28/2013,14.35,14.8,14.05,14.7,1040693,620119REISIXTEN,REI SIX TEN RETAIL LTD,05/28/2013,2.55,2.8,2.5,2.5,38216,36148

RELAXO,RELAXO FOOT LTD,05/28/2013,644.95,654.5,640,645.55,1058,930RELBANK,RELIANCE MUTUAL FUND -BANKING EXCHANGE TRADED FUND (ETF),05/28/2013,1246.41,1265,1206.6,1246.62,351,263RELCAPITAL,RELIANCE CAPITAL LTD,05/28/2013,351.55,353.2,342.15,345.65,4162970,505974RELCNX100,R* SHARES CNX 100 FUND - RELIANCE MUTUAL FUND,05/28/2013,59.38,59.38,59.38,59.38,10,0RELGOLD,RELIANCE MUTUAL FUND - GOLD EXCHANGE TRADED FUND,05/28/2013,2410,2417.3,2400,2401.4,4138,2908RELGRNIFTY,RELIGARE MF - NIFTY ETF,05/28/2013,600,600,600,600,36,36RELIANCE,RELIANCE INDUSTRIES LTD,05/28/2013,830,846.9,826.2,843.4,4968154,20400000RELIGARE,RELIGARE ENTERPRISES LIMITED,05/28/2013,290,293.8,285.5,288.35,87992,86

25RELIGAREGO,RELIGARE GOLD EXCHANGE TRADED FUND,05/28/2013,2542,2560,2542,2547.9,126,113


23/30

RELINFRA,RELIANCE INFRASTRUCTURE LTD,05/28/2013,387.35,393.85,381,389.6,2974677,243605RELMEDIA,RELIANCE MEDIAWORKS LTD,05/28/2013,53,53.85,52.5,52.75,84474,38123RENUKA,SHREE RENUKA SUGARS LTD,05/28/2013,22.1,22.5,22.1,22.35,2686431,684050REPCOHOME,REPCO HOME FINANCE LTD,05/28/2013,213.4,221.95,213.4,218.35,119357,86839REPRO,REPRO INDIA LIMITED,05/28/2013,180,182,178.95,180.7,3684,3153

RESPONIND,RESPONSIVE INDUSTRIES LTD,05/28/2013,85.05,97,85.05,88.1,24654,1369REVATHI,REVATHI EQUIPMENT LIMITED,05/28/2013,242,242,242,242,607,607RICOAUTO,RICO AUTO INDUSTRIES LTD,05/28/2013,6.75,7.15,6.75,7,78150,64116RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE LIMITED,05/28/2013,390.5,394.4,385,389.95,280516,42488RJL,RENAISSANCE JEWELLERY LIMITED,05/28/2013,60.05,60.05,58.65,58.75,692,506RKDL,RAVI KUMAR DISTILLERIES LTD,05/28/2013,9.4,10.8,9.15,10.8,77361,42892RKFORGE,RAMKRISHNA FORGINGS LTD,05/28/2013,91,92.95,89.55,90.1,26318,1915RMCL,RADHA MADHAV CORPORATION LIMITED,05/28/2013,2.6,2.6,2.35,2.4,617,416RML,RANE (MADRAS) LIMITED,05/28/2013,128.3,131.05,127.5,127.55,743,670RMMIL,RESURGERE MINES & MINERALS INDIA LTD,05/28/2013,0.7,0.75,0.7,0.7,13060,13060

ROHITFERRO,ROHIT FERRO-TECH LIMITED,05/28/2013,14.95,14.95,14,14.2,17762,14508ROHLTD,ROYAL ORCHID HOTELS LTD,05/28/2013,26.85,26.85,26,26.45,3274,2581ROLTA,ROLTA INDIA LTD,05/28/2013,59.75,60.3,59.75,59.95,95061,44573ROSSELLIND,ROSSELL INDIA LTD,05/28/2013,39,39,38.95,38.95,101,100RPGLIFE,RPG LIFE SCIENCES LTD,05/28/2013,69.05,69.05,69,69,275,275RPOWER,RELIANCE POWER LTD,05/28/2013,75.35,76.5,75.05,75.6,5218439,1027189RPPINFRA,R.P.P INFRA PROJECTS LTD,05/28/2013,36.35,37.1,35.55,35.8,21751,130RSSOFTWARE,R. S. SOFTWARE (INDIA) LIMITED,05/28/2013,117.5,122.4,117.15,119.75,25087,8698RSWM,RSWM LIMITED,05/28/2013,129,131.5,128.5,130,3210,2737RSYSTEMS,R SYS INTERNATIONAL LTD,05/28/2013,221,221.05,221,221,4477,4377RUBYMILLS,THE RUBY MILLS LTD,05/28/2013,216.05,216.05,210.1,211.5,301,222RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,05/28/2013,24.65,24.65,24.65,24.65,352,351

RUCHIRA,RUCHIRA PAPERS LIMITED,05/28/2013,15,16.5,15,16.3,9905,9398RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,05/28/2013,68.9,70,68.5,69.45,30484,23753RUPA,RUPA & COMPANY LTD,05/28/2013,184.55,184.55,170.2,170.2,115,115RUSHIL,RUSHIL DECOR LTD,05/28/2013,38,41.1,38,38.85,142365,44081SABERORGAN,SABERO ORGANICS GUJARAT LTD,05/28/2013,76,78.45,76,76.2,3340,3027SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK LIMITED,05/28/2013,83,84,82.3,82.3,2550,50SADBHAV,SADBHAV ENGINEERING LIMITED,05/28/2013,106.25,108.9,106.2,107,8771,5102SAGCEM,SAGAR CEMENTS LIMITED,05/28/2013,190,203.35,190,200.85,3174,879SAHPETRO,SAH PETROLEUMS LIMITED,05/28/2013,23,23.25,22.85,23,18835,17352SAIL,STEEL AUTHORITY OF INDIA,05/28/2013,60.65,61.4,60.65,60.9,1028150,251618SAKHTISUG,SAKTHI SUGARS LTD,05/28/2013,17.1,17.95,16.9,17.15,14631,14631

SAKSOFT,SAKSOFT LIMITED,05/28/2013,39.95,41.45,39.75,40.15,1071,938SAKTHIFIN,SAKTHI FINANCE LTD,05/28/2013,9,9,9,9,200,200SAKUMA,SAKUMA EXPORTS LIMITED,05/28/2013,13.1,13.1,12.6,13,2631,2581SALSTEEL,S.A.L. STEEL LTD.,05/28/2013,2,2.2,1.8,2.2,8204,6359SAMTEL,SAMTEL COLOR LTD,05/28/2013,1.3,1.35,1.3,1.35,270,270SANDESH,THE SANDESH LIMITED,05/28/2013,284,284,273,273.9,824,770SANGAMIND,SANGAM (INDIA) LTD,05/28/2013,43.2,45,43.15,44.9,19294,18651SANGHIIND,SANGHI INDUSTRIES LTD,05/28/2013,17.4,17.4,16.65,16.75,11932,9577SANGHVIFOR,SANGHVI FORGING AND ENGINEERING LTD,05/28/2013,27,28.1,26.05,26.6,13621,2938SANGHVIMOV,SANGHVI MOVERS LIMITED,05/28/2013,64.75,66.1,63,64.95,4814,3863SANOFI,SANOFI INDIA LTD,05/28/2013,2490.6,2675,2490,2629.8,2376,1499SANWARIA,SANWARIA AGRO OILS LIMITED,05/28/2013,36,37.35,34.3,36.3,48952,29429

SARDAEN,SARDA ENERGY & MINERALS LTD,05/28/2013,106,109,106,107.75,7195,5505SAREGAMA,SAREGAMA INDIA LIMITED,05/28/2013,69.4,69.4,65.8,66.3,10942,3528SASKEN,SASKEN COMMUNICATION TECHNOLOGIES LIMITED,05/28/2013,128.85,128.85,117.05


24/30

,117.4,8617,4878SATHAISPAT,SATHAVAHANA ISPAT LIMITED,05/28/2013,35.8,37.05,35.2,35.5,568,552SATYAMCOMP,SATYAM COMPUTER SERVICES,05/28/2013,109.45,113.5,109.4,113.2,3340441,1951804SAVERA,SAVERA INDUSTRIES LTD,05/28/2013,42.25,46.2,42,44.05,12580,10006SBBJ,STATE BANK OF BIK & JAIPU,05/28/2013,430.05,439,430,436.6,13191,9976SBIGETS,SBI MF-SBI GOLD ETS-GO,05/28/2013,2565.3,2565.3,2551,2555.25,2461,1373

SBIN,STATE BANK OF INDIA,05/28/2013,2135.4,2161.8,2122.5,2129.8,2143096,618778SBT,STATE BANK OF TRAVANCORE,05/28/2013,534.1,537.9,531,535.45,3656,1913SCHNEIDER,SCHNEIDER ELECTRIC INFRA,05/28/2013,75.1,78.5,74.1,74.95,4844,3317SCI,SHIPPING CORP OF INDIA LT,05/28/2013,38.85,40,38.85,39.15,85518,39702SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION LIMITED,05/28/2013,55.6,56.65,53.6,55.1,19755,12948SEINV,S.E. INVESTMENTS LIMITED,05/28/2013,384.15,386.35,384,385.75,135376,76710SELAN,SELAN EXPLO. TECH LTD,05/28/2013,235,242.7,230.5,241.05,35511,28093SELMCL,SEL MANUFACTURING COMPANY LIMITED,05/28/2013,3.8,3.9,3.7,3.85,415156,308136SEPOWER,S.E. POWER LTD,05/28/2013,13.7,14.4,13.45,14.2,10592,460SERVALL,SERVALAKSHMI PAPER LTD,05/28/2013,3.25,3.45,3.2,3.45,1729,1729

SESAGOA,SESA GOA LTD,05/28/2013,163.5,164,160.55,161.75,794798,271292SESHAPAPER,SESHASAYEE PAPER & BOARDS,05/28/2013,233,233,217,220.6,676,395SGJHL,SHREE GANESH JEWELLERY HOUSE LTD,05/28/2013,106.55,106.55,101.4,102,145362,72709SHAKTIPUMP,SHAKTI PUMPS (I) LTD,05/28/2013,51,53,49.55,51.35,7554,4540SHALPAINTS,SHALIMAR PAINTS LTD,05/28/2013,115.65,115.65,108.9,111.8,38622,17879SHANTIGEAR,SHANTHI GEARS LTD,05/28/2013,54,54.75,53.9,54.2,16175,15675SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,05/28/2013,125,125,125,125,4,2SHARONBIO,SHARON BIO-MEDICINE LTD,05/28/2013,343.7,343.7,340.7,341.45,10968,1682SHARRESLTD,SHARYANS RESOURCES LTD,05/28/2013,40,42,40,41,573,562SHASUNPHAR,SHASUN PHARMACEUTICALS LTD,05/28/2013,73.85,75.8,73,73.5,121052,50278SHILPAMED,SHILPA MEDICARE LTD,05/28/2013,292.95,294,289.25,290.15,3096,2923

SHILPI,SHILPI CABLE TECH LTD,05/28/2013,15.6,16,15.5,15.65,9807,6585SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,05/28/2013,60,60.05,60,60,1144,1144SHIV-VANI,SHIV-VANI OIL & GAS EXPLORATION SERVICES LIMITED,05/28/2013,38,39.2,37.9,38,10979,6232SHIVAMAUTO,SHIVAM AUTO.LTD,05/28/2013,82,82,82,82,200,200SHIVTEX,

Documents

NSE 20130528 Equityonsms.com