,,,,,,,,NIFTY,S&P CNX Nifty,12/14/2012,5846.9,5886.1,5839.15,5879.6,732301555,0CNX IT,CNX IT,12/14/2012,5888.9,5953.15,5888.9,5947.75,0,0CNX Nifty Junior,CNX Nifty Junior,12/14/2012,11888,11988.05,11866.2,11977.2,0,0S&P CNX Defty,S&P CNX Defty,12/14/2012,3717.7,3755.95,3709,3749.8,0,0BANK Nifty,BANK Nifty,12/14/2012,12247.25,12447.35,12242.8,12424.7,0,0CNX Midcap,CNX Midcap,12/14/2012,8293.8,8368.05,8282.8,8361.75,0,0S&P CNX 500,S&P CNX 500,12/14/2012,4671.55,4701.75,4667,4698.8,0,0CNX 100,CNX 100,12/14/2012,5765.65,5803.75,5758.05,5799.55,0,0Nifty Midcap 50,Nifty Midcap 50,12/14/2012,2323.3,2350.5,2316.5,2347.85,0,0CNX Realty,CNX Realty,12/14/2012,272.7,277.1,272.55,274.75,0,0CNX Infra,CNX Infra,12/14/2012,2584.15,2596.3,2568.2,2579.35,0,0CNX Energy,CNX Energy,12/14/2012,7839.15,7879.35,7807.1,7851.2,0,0CNX FMCG,CNX FMCG,12/14/2012,15282.9,15414.15,15201.45,15368.85,0,0CNX MNC,CNX MNC,12/14/2012,5705.5,5708.45,5669.5,5694.95,0,0CNX Pharma,CNX Pharma,12/14/2012,5957.7,5987.15,5909.45,5918.9,0,0CNX PSE,CNX PSE,12/14/2012,2816.3,2820.9,2794.55,2812.95,0,0CNX PSU Bank,CNX PSU Bank,12/14/2012,3465.85,3564.6,3446.8,3551.9,0,0CNX Service,CNX Service,12/14/2012,7019.15,7075.45,7010.2,7070.1,0,0INDIAVIX,INDIA VOLATILITY INDEX,12/14/2012,14.71,14.83,13.43,14.23,0,0CNX AUTO,CNX AUTO,12/14/2012,4683.8,4720.35,4676.45,4714.3,0,0CNX Metal,CNX Metal,12/14/2012,2704.5,2761.3,2703.8,2755.55,0,0CNX Media,CNX Media,12/14/2012,1701.35,1718,1690.2,1711.55,0,0CNX Smallcap,CNX Smallcap,12/14/2012,3658.3,3675.85,3649.6,3667.55,0,0CNX 200,CNX 200,12/14/2012,2981.25,3001.4,2977.3,2999.2,0,0CNX Dividend Oppt,CNX Dividend Oppt,12/14/2012,1688.6,1701.35,1678.2,1698.95,0,0CNX Commodities,CNX Commodities,12/14/2012,2434.65,2459.4,2428.9,2456.4,0,0CNX Consumption,CNX Consumption,12/14/2012,2319.1,2326,2306.5,2316.15,0,0CNX Finance,CNX Finance,12/14/2012,5093.6,5141.35,5080.2,5135.45,0,0NSE ADVANCES,NSE ADVANCES,12/14/2012,774,774,774,774,0,0NSE DECLINES,NSE DECLINES,12/14/2012,757,757,757,757,0,0New52High,New52High,12/14/2012,30,30,30,30,0,0New52Low,New52Low,12/14/2012,25,25,25,25,0,0NiftyPCR,Nifty PCR (OI),12/14/2012,1.07,1.07,1.07,1.07,0,0SENSEX,BSE SENSEX,12/14/2012,19217.96,19348.85,19193.11,19317.25,0,0BSE MID-CAP,BSE MID-CAP,12/14/2012,6961.66,7008.2,6961.66,6999.05,0,0BSE SMALL-CAP,BSE SMALL-CAP,12/14/2012,7350.42,7369.79,7340.31,7353.72,0,0BSE BSE-100,BSE BSE-100,12/14/2012,5888.95,5930.68,5881.92,5926.31,0,0BSE BSE-200,BSE BSE-200,12/14/2012,2387.99,2403.83,2384.91,2402.21,0,0BSE BSE-500,BSE BSE-500,12/14/2012,7470.24,7517.06,7462.32,7512.04,0,0BSE SHARIAH 50,BSE SHARIAH 50,12/14/2012,1249.7,1251.7,1245.02,1249.7,0,0BSE BSE-GREENEX,BSE BSE-GREENEX,12/14/2012,1578.63,1586.65,1575.25,1585.22,0,0BSE CARBONEX,BSE CARBONEX,12/14/2012,956.36,962.9,955.03,962.21,0,0BSE IPO,BSE IPO,12/14/2012,1885.4,1903.84,1876.59,1898.5,0,0BSE SME IPO,BSE SME IPO,12/14/2012,130.77,134.06,130.59,132.95,0,0BSE METAL,BSE METAL,12/14/2012,10338.99,10585.69,10325.27,10569.9,0,0BSE BANKEX,BSE BANKEX,12/14/2012,14056.2,14289.98,14056.2,14264.8,0,0BSE Realty Index,BSE Realty Index,12/14/2012,2054.2,2080.92,2049.3,2067.24,0,0BSE IT,BSE IT,12/14/2012,5545.86,5596.82,5542.21,5590.12,0,0BSE PSU Index,BSE PSU Index,12/14/2012,7120.16,7168.69,7079.2,7157.67,0,0BSE AUTO,BSE AUTO,12/14/2012,11102.8,11187.92,11080.86,11162.4,0,0BSE OIL & GAS,BSE OIL & GAS,12/14/2012,8425.2,8479,8387.95,8443.49,0,0BSE TECk,BSE TECk,12/14/2012,3351.3,3369.05,3349.03,3364.96,0,0BSE CAPITAL GOODS,BSE CAPITAL GOODS,12/14/2012,10975.85,11023.46,10891.43,10948.58,0,0BSE FMCG,BSE FMCG,12/14/2012,5950.67,5996.69,5913.77,5975.6,0,0BSE POWER,BSE POWER,12/14/2012,1961.75,1968.73,1945.71,1954.76,0,0BSE HEALTHCARE,BSE HEALTHCARE,12/14/2012,8010.98,8058.67,7967.45,7982.33,0,0BSE CONSUMER DURABLES,BSE CONSUMER DURABLES,12/14/2012,7867.24,7867.24,7749.65,7765.72,0,020MICRONS,20 MICRONS LTD,12/14/2012,138,141.3,138,141.05,560355,1288623IINFOTECH,3I INFOTECH LIMITED,12/14/2012,9.2,9.45,8.9,9.1,1696381,8866483MINDIA,3M INDIA LIMITED,12/14/2012,4000,4001,3977.5,3996.4,749,716A2ZMES,A2Z MAINTENANCE & ENGINEERING SERVICES LTD,12/14/2012,61.95,62.45,60.75,61.3,444636,203330AANJANEYA,AANJANEYA LIFECARE LTD,12/14/2012,760,791.45,760,783.75,41207,23924AARTIDRUGS,AARTI DRUGS LTD.,12/14/2012,207.2,209.8,206,206.8,7827,7827AARTIIND,AARTI INDUSTRIES LTD,12/14/2012,96.4,97.35,94.6,95.6,35624,27823AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,12/14/2012,65.9,65.9,63.25,64.35,689,505ABAN,ABAN OFFSHORE LTD,12/14/2012,379,383,373.7,377.9,249264,50956ABB,ABB LTD.,12/14/2012,702,705.05,689.95,699.3,69189,23882ABBOTINDIA,ABBOTT INDIA LTD,12/14/2012,1452,1487,1442.05,1479.7,5195,2926ABCIL,ADITYA BIRLA CHEMICALS (INDIA) LTD,12/14/2012,105.1,107.25,100.25,101.2,46588,16569ABGSHIP,ABG SHIPYARD LIMITED,12/14/2012,369.9,376.2,367.4,374.15,52423,32470ABHISHEK,ABHISHEK CORPORATION LTD,12/14/2012,6.4,6.75,6.35,6.6,12505,12504ABIRLANUVO,ADITYA BIRLA NUVO LIMITED,12/14/2012,1081,1087.25,1060.1,1073.1,187104,122088ACC,ASSOCIATED CEMENT CO LTD,12/14/2012,1403,1412.55,1386,1404.35,344117,152003ACCELYA,ACCELYA KALE SOLUTIONS LTD,12/14/2012,346,354.75,340,350.95,5728,5728ACE,ACTION CONSTRUCTION EQUIPMENT LIMITED,12/14/2012,23.5,23.8,23.1,23.4,34797,22830ACROPETAL,ACROPETAL TECHNOLOGIES LTD,12/14/2012,12,12,11.2,11.75,45413,23137ADANIENT,ADANI ENTERPRISES LIMITED,12/14/2012,265,271.5,260.95,269.4,1603838,222250ADANIPORTS,ADANI PORT & SEZ LTD,12/14/2012,130.05,136.45,130.05,135.65,878418,403615ADANIPOWER,ADANI POWER LTD,12/14/2012,61.5,62.4,60.6,61.4,2852373,860119ADFFOODS,ADF FOODS LTD,12/14/2012,69,76.15,67.55,72.3,111297,24478ADHUNIK,ADHUNIK METALIKS LTD.,12/14/2012,41.05,44.05,40.05,42.4,787952,211973ADORWELD,ADOR WELDING LIMITED,12/14/2012,135,135.45,134,134.25,1342,1123ADSL,ALLIED DIGITAL SERVICES LIMITED,12/14/2012,20.4,21.3,19.7,20.5,20527,12311ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA) LIMITED,12/14/2012,27.15,27.15,27.15,27.15,100,100ADVANTA,ADVANTA INDIA LIMITED,12/14/2012,920.1,920.2,885.35,890.75,12613,3728AEGISCHEM,AEGIS LOGISTICS LIMITED,12/14/2012,186,189.7,181.1,188.35,48651,13368AFL,ACCEL FRONTLINE LIMITED,12/14/2012,33.5,33.5,32.75,33,20796,786AFTEK,AFTEK LIMITED,12/14/2012,7.8,7.85,7.6,7.75,81402,49268AGCNET,AGC NETWORKS LTD,12/14/2012,409.1,409.1,396.55,399.3,6107,4723AGRODUTCH,AGRO DUTCH INDUSTRIES LIMITED,12/14/2012,4.6,4.8,4.5,4.6,10406,8583AHLEAST,ASIAN HOTELS (EAST) LTD,12/14/2012,217,219.9,213.1,213.85,233,146AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,12/14/2012,37,37,35.5,36.25,526,310AHLWEST,ASIAN HOTELS (WEST) LTD,12/14/2012,132,136,132,133,846,746AHMEDFORGE,AHMEDNAGAR FORGINGS LTD,12/14/2012,138.4,141,136.6,140.1,6177,4637AIAENG,AIA ENGINEERING LIMITED,12/14/2012,330.15,331,324.15,328.7,673,431AICHAMP,AI CHAMPDANY INDUSTRIES LIMITED,12/14/2012,19.55,19.55,17.9,17.95,71,71AIL,ALSTOM INDIA LTD,12/14/2012,410.2,415,408.5,413,11694,6909AJANTPHARM,AJANTA PHARMA LIMITED,12/14/2012,383.4,389.25,383.4,386.55,8297,4674AJMERA,AJMERA REALTY & INFRA INDIA LTD,12/14/2012,116.05,119.15,113.1,116.65,6947,4930AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,12/14/2012,15.9,16.45,15.25,16.15,116208,68611AKZOINDIA,AKZO NOBEL INDIA LTD,12/14/2012,940,945,925,939.6,3990,3712ALBK,ALLAHABAD BANK,12/14/2012,156.9,162.25,155.75,161.55,1597222,386745ALCHEM,ALCHEMIST LTD,12/14/2012,57.95,58.5,54.15,57.55,23523,11095ALEMBICLTD,ALEMBIC LIMITED,12/14/2012,16,16.25,15.95,16.05,34140,25191ALICON,ALICON CASTALLOY LTD,12/14/2012,68,78.45,68,70.25,3544,1384ALKALI,ALKALI METALS LTD,12/14/2012,25.8,26,25.6,25.85,1546,998ALKYLAMINE,ALKYL AMINES CHEMICALS LIMITED,12/14/2012,150,155.85,150,151.3,793,676ALLCARGO,ALLCARGO GLOBAL LOGISTICS LIMITED,12/14/2012,125.3,126.4,123,124,1527,912ALLSEC,ALLSEC TECHNOLOGIES LTD,12/14/2012,61,63.5,61,62.5,9627,9627ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,12/14/2012,8.85,9.2,8.4,8.7,4202,4024ALOKTEXT,ALOK INDUSTRIES LTD,12/14/2012,10.5,10.6,10.45,10.55,2855582,1514453ALPA,ALPA LABORATORIES LIMITED,12/14/2012,11.5,12.8,11.15,12.2,10141,7392ALPHAGEO,ALPHAGEO (INDIA) LIMITED,12/14/2012,47.15,49.95,47.15,47.75,5086,4959ALPINEHOU,ALPINE HOUSING DEVELOPMENT CORPORATION LTD,12/14/2012,17.5,19,17.5,17.5,310,300ALPSINDUS,ALPS INDUSTRIES LTD.,12/14/2012,2.4,2.4,2.15,2.3,14790,12801ALSTOMT&D,ALSTOM T&D INDIA LTD,12/14/2012,200.15,202.9,195,195.6,19262,10347AMAR,AMAR REMEDIES LTD.,12/14/2012,33.6,34.1,33.1,33.3,41568,34478AMARAJABAT,AMARA RAJA BATTERIES LTD,12/14/2012,250.9,253.5,244.5,245.75,108092,82936AMARJOTHI,AMARJOTHI SPINNING MILLS LTD,12/14/2012,55,56,55,56,482,441AMBIKCO,AMBIKA COTTON MILLS LTD,12/14/2012,212,212,198,198.25,2681,1486AMBUJACEM,AMBUJA CEMENTS LTD,12/14/2012,207.25,208.55,202.55,206.45,2837140,1811986AMDIND,AMD INDUSTRIES LIMITED,12/14/2012,15.3,15.6,15.2,15.25,3452,2947AMLSTEEL,AML STEEL LTD,12/14/2012,9,9.5,8.5,9,520,325AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,12/14/2012,154.45,157.95,153.15,154.3,45956,12078AMTEKAUTO,AMTEK AUTO LTD.,12/14/2012,71.2,71.5,70.15,70.45,153931,96760AMTEKINDIA,AMTEK INDIA LIMITED,12/14/2012,99.8,100.65,99,100.35,55812,42179AMTL,ADVANCE METERING TECHNOLOGY LTD,12/14/2012,18.5,18.5,18.5,18.5,1686,1686ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,12/14/2012,92.6,94.8,91.2,93.5,1030819,341685ANDHRABANK,ANDHRA BANK,12/14/2012,114.5,116.8,113.35,116.1,811893,253972ANDHRACEMT,ANDHRA CEMENTS LTD,12/14/2012,9,9.1,8.85,8.9,11081,10630ANDHRSUGAR,ANDHRA SUGARS LTD,12/14/2012,141,143,140.75,142.05,3478,2656ANGIND,ANG INDUSTRIES LTD,12/14/2012,12.45,12.45,11.8,11.8,2100,2100ANIKINDS,ANIK INDUSTRIES LTD,12/14/2012,34.8,34.8,33.75,34,98502,54870ANKURDRUGS,ANKUR DRUGS AND PHARMA LIMITED,12/14/2012,12.45,13,12.45,12.8,9739,5969ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE LIMITED,12/14/2012,35.6,35.75,34,34.75,199903,85952ANSALHSG,ANSAL HOUSING AND CONSTRUCTION LIMITED,12/14/2012,51.7,51.7,49.65,49.85,9464,9035ANTGRAPHIC,ANTARCTICA LTD,12/14/2012,0.6,0.6,0.5,0.55,53775,53775APARINDS,APAR INDUSTRIES LTD.,12/14/2012,163,166,158.05,161.2,4049,2604APCOTEXIND,APCOTEX INDUSTRIES LIMITE,12/14/2012,274,274,263.25,264.4,3027,2338APLAB,APLAB LTD,12/14/2012,24,24.2,24,24.2,200,200APLAPOLLO,APL APOLLO TUBES LTD,12/14/2012,185,185,178,179.15,15197,177APLLTD,ALEMBIC PHARMA LTD,12/14/2012,67.55,68.9,67.05,68.1,52784,34176APOLLOHOSP,APOLLO HOSPITALS ENTER. L,12/14/2012,812,814.85,810.1,812.85,155080,120844APOLLOTYRE,APOLLO TYRES LTD,12/14/2012,87.8,87.8,86,86.85,1799849,726066APPAPER,AP PAPER MILLS LTD,12/14/2012,283.65,291,281.05,283,67285,11467APTECHT,APTECH LIMITED,12/14/2012,69.4,69.85,68.15,69.1,391315,157693AQUA,AQUA LOGISTICS LTD,12/14/2012,14.5,15.6,14,15.1,332977,156143ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,12/14/2012,9.25,9.25,8.85,9,1979,1887ARCHIES,ARCHIES LTD,12/14/2012,29,29.6,28.2,29.1,279316,113740ARIES,ARIES AGRO LIMITED,12/14/2012,67,68.45,64.9,66.65,17348,10191AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,12/14/2012,33.1,34,33,33.65,1025,1024ARROWTEX,ARROW TEXTILES LTD,12/14/2012,6.8,6.8,6.75,6.75,226,226ARSHIYA,ARSHIYA INTERNATIONAL LTD,12/14/2012,123.2,125,122.45,122.85,50281,38905ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS LIMITED,12/14/2012,52.5,53.8,50.6,51.1,267723,122625ARVIND,ARVIND LTD,12/14/2012,89.45,91.6,88.6,91.2,1363623,506776ARVINDREM,ARVIND REMEDIES LTD,12/14/2012,31.1,31.8,30.65,31.4,147834,115958ASAHIINDIA,ASAHI INDIA GLASS LIMITED,12/14/2012,55.75,56.5,55.05,56.1,8112,4866ASAHISONG,ASAHI SONGWON COLOR LTD,12/14/2012,78.15,78.95,77.8,78.7,2701,2011ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES LIMITED,12/14/2012,49,54.35,48.3,49.3,331938,69463ASHAPURMIN,ASHAPURA MINECHEM LTD,12/14/2012,55.9,55.9,53,53.4,48949,48949ASHCONIUL,ASHCO NIULAB IND LTD,12/14/2012,0.7,0.7,0.7,0.7,29531,29531ASHIANA,ASHIANA HOUSING LTD,12/14/2012,212.95,216.4,206.1,214.25,10909,6739ASHIMASYN,ASHIMA LIMITED,12/14/2012,4.7,4.95,4.7,4.9,1852,1802ASHOKA,ASHOKA BUILDCON LTD,12/14/2012,202,205,201.25,204.2,2274,1948ASHOKLEY,ASHOK LEYLAND LTD,12/14/2012,27,27.7,26.9,27.35,9913650,4335766ASIANHOTNR,ASIAN HOTELS LTD,12/14/2012,176.05,178.95,176.05,176.3,333,185ASIANPAINT,ASIAN PAINTS LIMITED,12/14/2012,4326.9,4326.9,4263,4280.8,67125,48224ASIANTILES,ASIAN GRANITO INDIA LIMITED,12/14/2012,46.55,46.55,45,45.5,888,808ASSAMCO,ASSAM COMPANY LIMITED,12/14/2012,7.55,7.55,7.3,7.35,208443,115526ASTEC,ASTEC LIFESCIENCES LTD,12/14/2012,32.5,33.45,31.4,31.75,5300,4089ASTRAL,ASTRAL POLY TECHNIK LIMITED,12/14/2012,366,366,351.65,357.1,4145,2980ASTRAMICRO,ASTRA MICROWAVE LTD,12/14/2012,39.45,39.65,38.85,39.05,21347,15024ASTRAZEN,ASTRAZENECA PHARMA INDIA LIMITED,12/14/2012,1379,1446,1379,1426.15,10507,5369ATFL,AGRO TECH FOODS LIMITED,12/14/2012,456.3,468,456.3,462.45,7336,6367ATLANTA,ATLANTA LIMITED,12/14/2012,40.35,40.75,39.7,39.85,65132,22412ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,12/14/2012,392.95,399,385.6,389.55,20342,2979ATNINTER,ATN INTERNATIONAL LIMITED,12/14/2012,0.55,0.6,0.5,0.6,7817,7395ATUL,ATUL LTD,12/14/2012,451.95,456.9,447.15,450,10164,5160AURIONPRO,AURIONPRO SOLUTIONS LIMITED,12/14/2012,114.7,119.35,114.7,118.85,1140,1101AUROPHARMA,AUROBINDO PHARMA LTD,12/14/2012,188,190,182.25,183.35,2553860,1158094AUSOMENT,AUSOM ENTERPRISE LTD,12/14/2012,18.2,18.2,18.2,18.2,1,1AUSTRAL,AUSTRAL COKE & PROJECTS LTD,12/14/2012,1.05,1.1,1.05,1.05,46202,46202AUTOAXLES,AUTOMATIVE AXLES LTD,12/14/2012,360.25,364.9,355.45,361.9,1515,1470AUTOIND,AUTOLINE INDUSTRIES LIMITED,12/14/2012,154.45,155.3,151,151.7,62141,29144AUTOLITIND,AUTOLITE (INDIA) LTD,12/14/2012,18.2,18.2,17.4,17.4,220,161AVANTI,AVANTI FEEDS LTD,12/14/2012,180.5,184.5,169.2,178.55,4710,3680AVTNPL,AVT NATURAL PRODUCTS LIMITED,12/14/2012,35.55,35.95,35.4,35.55,27005,18444AXIS-IT&T,AXIS-IT&T LIMITED,12/14/2012,69.3,71.6,67.5,67.95,7887,4904AXISBANK,AXIS BANK LTD,12/14/2012,1328,1356.9,1324.45,1352.7,1165843,506442AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,12/14/2012,3012,3024.95,3012,3020.85,233,152BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,12/14/2012,48,49.95,46.75,46.85,67247,54629BAGFILMS,B.A.G. FILMS LIMITED,12/14/2012,5.65,5.85,5.55,5.65,142694,142694BAJAJ-AUTO,BAJAJ AUTO LTD,12/14/2012,2084.9,2105.9,2073.55,2081.4,883463,691732BAJAJCORP,BAJAJ CORP LTD,12/14/2012,213.7,215.75,212,213.3,27302,17011BAJAJELEC,BAJAJ ELECTRICALS LIMITED,12/14/2012,209.3,212,206.5,209.3,28296,13496BAJAJFINSV,BAJAJ FINSERVE LTD,12/14/2012,937,944.9,917.05,940.75,65306,18802BAJAJHIND,BAJAJ HINDUSTAN LTD,12/14/2012,26.9,26.9,26.15,26.4,770125,365115BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT LTD,12/14/2012,927,945,910.05,930.65,158455,126022BAJFINANCE,BAJAJ FINANCE LTD,12/14/2012,1280,1304,1270,1291.6,15746,12350BALAJITELE,BALAJI TELEFILMS LIMITED.,12/14/2012,52.25,52.65,51.3,51.9,35801,20687BALAMINES,BALAJI AMINES LIMITED,12/14/2012,53.25,54.95,53.2,53.65,18227,13220BALKRISIND,BALKRISHNA INDUSTRIES LIMITED,12/14/2012,264.5,265.5,260.25,260.9,26112,15209BALLARPUR,BALLARPUR INDUSTRIES LTD,12/14/2012,22.3,22.55,22,22.3,159373,115587BALMLAWRIE,BALMER LAWRIE & CO LTD,12/14/2012,638.05,648.8,635,644.85,2288,1219BALPHARMA,BAL PHARMA LIMITED,12/14/2012,25.6,26.1,25.2,26.1,4175,2619BALRAMCHIN,BALRAMPUR CHINI MILLS LTD,12/14/2012,52.15,52.9,51.6,51.85,888312,595566BANARBEADS,BANARAS BEADS LTD,12/14/2012,30.3,30.3,30.3,30.3,1,1BANARISUG,BANNARI AMMAN SUGARS LTD,12/14/2012,920,920,900,903.4,842,761BANCOINDIA,BANCO PRODUCTS (INDIA) LIMITED,12/14/2012,59,59.5,58.2,59.4,5654,5304BANG,BANG OVERSEAS LTD,12/14/2012,18.5,20.5,18.5,19.6,13043,12987BANKBARODA,BANK OF BARODA,12/14/2012,810.8,847.95,802.1,841.45,1204233,573436BANKBEES,BENCHMARK BANKBEES,12/14/2012,1250,1255.8,1236,1252.65,919,578BANKINDIA,BANK OF INDIA,12/14/2012,303.4,311.45,301,309.9,983631,262373BANSWRAS,BANSWARA SYNTEX LIMITED,12/14/2012,56.1,58.95,56.1,57.2,266,266BARTRONICS,BARTRONICS INDIA LIMITED,12/14/2012,26.5,27.45,25.85,26,237226,80748BASF,BASF INDIA LTD,12/14/2012,714.25,719.7,702,706.55,5490,3285BASML,BANNARI AM SPIN MILL LTD.,12/14/2012,78.1,82.8,78.1,81.25,162,92BATAINDIA,BATA INDIA LTD,12/14/2012,874.85,885,868.6,882.85,134092,37179BAYERCROP,BAYER CROPSCIENCE LTD,12/14/2012,1225,1230,1202.25,1208.65,4583,3942BBL,BHARAT BIJLEE LTD,12/14/2012,557.05,570,553.7,561.05,2810,1198BBTC,BOMBAY BURMAH TRADING CORP. LTD,12/14/2012,119.6,122.85,119,121.15,28930,8563BEARDSELL,BEARDSELL LTD,12/14/2012,56,56,56,56,20,20BECREL,BEST & CROMPTON ENGG LTD,12/14/2012,6.5,6.8,6.35,6.5,1591,1242BEDMUTHA,BEDMUTHA INDUSTRIES LTD,12/14/2012,14.35,14.35,13.1,13.6,59332,44322BEL,BHARAT ELECTRONICS LTD,12/14/2012,1188.7,1190,1163.05,1181.5,27628,20882BEML,BHARAT EARTH MOVERS LTD,12/14/2012,293,294,286.65,288.75,84715,35321BEPL,BHANSALI ENG. POLYMERS LT,12/14/2012,15.15,15.15,15,15,2800,1624BERGEPAINT,BERGER PAINTS (I) LTD,12/14/2012,147.5,150.45,145.05,148.35,80331,35950BFINVEST,BF INVESTMENT LTD,12/14/2012,42.05,42.45,41.05,41.9,8504,4796BFUTILITIE,BF UTILITIES LIMITED,12/14/2012,352.6,353.4,345.15,349.1,187316,45234BGLOBAL,BHARATIYA GLOBAL INFO LTD,12/14/2012,6.35,6.4,6.1,6.25,6524,5152BGRENERGY,BGR ENERGY SYSTEMS LIMITED,12/14/2012,261.55,262,256.5,258.7,97730,46667BHAGWATIHO,BHAGWATI BANQUETS AND HOTELS LIMITED,12/14/2012,80.5,85.7,80,83.5,20624,18140BHAGYNAGAR,BHAGYANAGAR INDIA LIMITED,12/14/2012,14.8,14.8,14.4,14.45,33,30BHARATFORG,BHARAT FORGE CO LTD,12/14/2012,279,279,261.05,268.3,516101,275960BHARATGEAR,BHARAT GEARS LTD,12/14/2012,55.85,56.2,55.5,55.8,978,870BHARATRAS,BHARAT RASAYAN LTD,12/14/2012,172.1,180,166.3,173.35,704,310BHARTIARTL,BHARTI AIRTEL LTD,12/14/2012,318.05,319.25,308.45,312.45,3633891,1761870BHARTISHIP,BHARATI SHIPYARD LTD.,12/14/2012,65.25,65.4,63.45,64.25,74664,35453BHEL,BHEL,12/14/2012,228.25,229.9,223,224.9,4714754,2417687BHUSANSTL,BHUSHAN STEELS & STRIPS LTD,12/14/2012,446,452.6,440.3,450,104766,28203BIL,BHARTIYA INTERNATIONAL LIMITED,12/14/2012,174,180.65,174,179.95,97616,97616BILENERGY,BIL ENERGY SYSTEMS LTD,12/14/2012,109.25,110,109.25,109.25,660,660BILPOWER,BILPOWER LIMITED,12/14/2012,18.3,18.6,17.55,17.9,45110,34601BIMETAL,BIMETAL BEARINGS LTD,12/14/2012,254.95,255,250,254,896,759BINANIIND,BINANI INDUSTRIES LIMITED,12/14/2012,132.5,134.5,131.2,132.05,19878,8741BINDALAGRO,OSWAL CHEM. & FERT. LTD.,12/14/2012,30.75,31.6,30.4,30.6,113103,44649BIOCON,BIOCON LIMITED.,12/14/2012,284.9,286.4,282.8,285.3,200586,79983BIRLACORPN,BIRLA CORPORATION LTD,12/14/2012,275.5,280.9,269.05,272.8,17456,13135BIRLACOT,BIRLA COTSYN (INDIA) LTD,12/14/2012,0.2,0.2,0.15,0.2,2313100,1646403BIRLAERIC,BIRLA ERICSON LTD,12/14/2012,13.55,14.4,13.5,14.1,2457,2457BIRLAMONEY,ADITYA BIRLA MONEY LTD,12/14/2012,21.65,21.65,20.1,20.4,12121,7014BIRLAPOWER,BIRLA POWER SOLUTIONS LIMITED,12/14/2012,0.4,0.4,0.35,0.4,1057776,672717BLBLIMITED,BLB LIMITED,12/14/2012,3.9,3.9,3.9,3.9,1006,1006BLISSGVS,BLISS GVS PHARMA LTD,12/14/2012,39.5,39.6,37.2,37.55,14575,10992BLKASHYAP,B.L.KASHYAP & SON LTD,12/14/2012,10.8,10.8,10.2,10.35,48785,41435BLUECHIP,BLUE CHIP INDIA LTD,12/14/2012,0.6,0.65,0.6,0.65,2552,1545BLUEDART,BLUE DART EXPRESS LTD,12/14/2012,1980,2049,1980,2041.6,1846,1285BLUESTARCO,BLUE STAR LIMITED,12/14/2012,191.45,193.75,190.2,192.35,11195,6286BLUESTINFO,BLUE STAR INFOTECH,12/14/2012,72,73.2,72,72,728,714BOC,BOC INDIA LIMITED,12/14/2012,380,382,373.55,379.25,21138,15380BODALCHEM,BODAL CHEMICALS LTD,12/14/2012,8.8,9.15,8.8,8.8,715,715BODHTREE,BODHTREE CONSULTING LTD,12/14/2012,27.3,27.3,27.3,27.3,10,10BOMDYEING,BOMBAY DYEING & MFG. CO L,12/14/2012,122.1,125,122.1,124.15,318653,94137BOSCHLTD,BOSCH LTD,12/14/2012,9000,9149.8,8995,9039.25,5896,4636BPCL,BHARAT PETROLEUM CORP LT,12/14/2012,351.45,356.7,348.5,350.95,769168,484977BPL,BPL LIMITED,12/14/2012,19.6,20,19.25,19.35,20494,14544BRANDHOUSE,BRANDHOUSE RETAILS LTD,12/14/2012,14,14.5,13.6,14,33179,23196BRFL,BOMBAY RAYON FASHIONS LTD,12/14/2012,251.2,256,248.45,249.75,2572,1014BRIGADE,BRIGADE ENTERPRISES LIMITED,12/14/2012,81.95,83.9,80.1,82.85,185308,46689BRITANNIA,BRITANNIA INDUSTRIES LTD,12/14/2012,499.95,501,494.6,498.65,36084,29644BROADCAST,BROADCAST INITIATIVES LIMITED,12/14/2012,7.75,7.75,7.75,7.75,100,100BROOKS,BROOKS LAB LTD,12/14/2012,20.9,20.9,20.1,20.3,8642,8642BSELINFRA,BSEL INFRASTRUCTURE REALTY LIMITED,12/14/2012,3.5,3.6,3.3,3.35,66195,47785BSL,BSL LTD,12/14/2012,15.05,16,15.05,15.85,1914,1911BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,12/14/2012,3087.85,3087.85,3050,3050,6,4BSLIMITED,BS LTD,12/14/2012,185,192.75,184.2,187.3,53335,16630BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,12/14/2012,54.1,54.1,53.11,53.2,662,661BURNPUR,BURNPUR CEMENT LIMITED,12/14/2012,9.2,9.25,8.9,9,23704,19325BVCL,BARAK VALLEY CEMENTS LIMITED,12/14/2012,9.15,9.55,9.15,9.3,2321,2051CADILAHC,CADILA HEALTHCARE LIMITED,12/14/2012,842.05,880,842.05,862.2,81261,61775CAIRN,CAIRN INDIA LIMITED,12/14/2012,322.85,325.45,319.4,324.65,1622270,1060720CALSOFT,CALIFORNIA SOFTWARE CO LT,12/14/2012,12.75,12.9,12.4,12.9,6100,6000CANBK,CANARA BANK,12/14/2012,458.05,466.75,452.4,463.05,1788565,930390CANDC,C & C CONSTRUCTIONS LIMITED,12/14/2012,49.95,50.25,48.75,49.15,10619,6932CANFINHOME,CAN FIN HOMES LTD,12/14/2012,151,154.95,148,153.3,22938,22938CANTABIL,CANTABIL RETAIL LTD,12/14/2012,19.35,20.7,19.35,20.25,8173,7753CAPF,CAPITAL FIRST LTD,12/14/2012,189.2,197.5,188,194.05,50825,18334CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,12/14/2012,150.5,158,150.5,153.05,11078,5443CAREERP,CAREER POINT LTD,12/14/2012,176,178,172.6,173.6,4081,3183CASTROL,CASTROL INDIA LIMITED,12/14/2012,293.15,295,290,290.65,57029,35089CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM LIMITED,12/14/2012,12.7,13,12.65,13,19755,16035CCL,CCL PRODUCTS (I) LTD,12/14/2012,316.15,325.85,316.15,319.85,4598,3480CEATLTD,CEAT LTD,12/14/2012,103.2,105.45,103.2,104.7,43614,20701CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO LTD,12/14/2012,99.5,100.5,97.1,97.9,178582,58916CELEBRITY,CELEBRITY FASHIONS LTD,12/14/2012,4.7,4.7,4.35,4.45,1445,809CELESTIAL,CELESTIAL LABS LIMITED,12/14/2012,15.5,15.85,15,15.2,18741,12940CENTENKA,CENTURY ENKA LTD,12/14/2012,131.5,132,130.25,130.65,8298,6202CENTEXT,CENTURY EXTRUSIONS LTD,12/14/2012,1.95,2.05,1.95,2,1400,1200CENTRALBK,CENTRAL BANK OF INDIA,12/14/2012,79.8,81.05,78.5,80.6,554504,200946CENTUM,SOLECTRON CENTUM ELECTRONICS LIMITED,12/14/2012,57.35,59.05,57.35,59,300,300CENTURYPLY,CENTURY PLYBOARDS (INDIA) LIMITED,12/14/2012,58.1,59.1,58,58.2,94266,92167CENTURYTEX,CENTURY TEXTILES LTD,12/14/2012,412.4,419.95,409.2,418.8,933456,294675CERA,CERA SANITARYWARE LIMITED,12/14/2012,432,435.9,418.5,421,8929,3750CESC,CESC LTD,12/14/2012,306.65,311,304.65,306.7,256826,76085CHAMBLFERT,CHAMBAL FERTILIZERS LTD,12/14/2012,69.8,70.7,68.15,68.75,3146388,925062CHEMFALKAL,CHEMFAB ALKALIS LIMITED,12/14/2012,64,65,63.75,63.95,2660,2650CHENNPETRO,CHENNAI PETROLEUM CORPORATION LIMITED,12/14/2012,139,140.6,139,139.85,29708,25353CHESLINTEX,CHESLIND TEXTILES LTD,12/14/2012,7.4,7.4,7.4,7.4,3000,3000CHETTINAD,CHETTINAD CEMENT CORPORATION LTD,12/14/2012,980,995,960.3,977.1,7794,2731CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY LTD,12/14/2012,261.1,279,261.05,264.55,279285,53105CHROMATIC,CHROMATIC INDIA LTD,12/14/2012,104,104,102.1,102.7,69871,31075CILNOVA,CIL NOVA PETROCHEMICALS LTD,12/14/2012,18,18,18,18,200,200CIMMCO,CIMMCO BIRLA LTD,12/14/2012,45.5,45.5,45.5,45.5,2,2CINEMAXIN,CINEMAX INDIA LIMITED,12/14/2012,190.75,191.25,190.75,190.8,12089,12089CINEPRO,CINEMAX INDIA LTD,12/14/2012,18.05,18.05,17.5,17.5,11127,11127CINEVISTA,CINEVISTAAS LTD,12/14/2012,4.75,4.95,4.65,4.65,3412,3331CIPLA,CIPLA LTD,12/14/2012,407.25,410.5,402.05,403,1224616,738364CLASSIC,CLASSIC DIAMONDS (INDIA) LIMITED,12/14/2012,5,5,4.9,4.95,6933,5257CLNINDIA,CLARIANT CHEMICALS (INDIA,12/14/2012,618,629.8,618,624.95,2917,1885CLUTCHAUTO,CLUTCH AUTO LIMITED,12/14/2012,25.7,25.7,24.15,24.65,12647,8403CMAHENDRA,C.MAHENDRA EXPORTS LTD,12/14/2012,81,82.85,80,80.2,5626,3697CMC,CMC LTD,12/14/2012,1178.9,1195.1,1165,1171.3,17382,14121COALINDIA,COAL INDIA LTD,12/14/2012,353,356.4,351.25,354.1,1882922,1188357COLPAL,COLGATE PALMOLIVE (I) LTD,12/14/2012,1425,1425,1385.05,1387.1,94713,69917COMPUSOFT,COMPUCOM SOFTWARE LTD,12/14/2012,25,25.45,24.45,24.65,1318145,302115CONCOR,CONTAINER CORPORATION OF INDIA LIMITED,12/14/2012,934.95,934.95,911.45,919.35,16516,12825CONSOFINVT,CONSO. FIN. & HOLD. LTD.,12/14/2012,41.05,42.3,41,41,3993,3893CORDSCABLE,CORDS CABLE INDUSTRIES LTD,12/14/2012,25.5,26.7,25.3,26.7,1345,870COREEDUTEC,CORE EDUCATION & TECHNOLOGIES LTD,12/14/2012,325.05,331,321.3,329.2,321345,289943COROENGG,COROMANDEL ENGINEERING COMPANY LTD,12/14/2012,210,210,196.1,200.7,64,64COROMANDEL,COROMANDEL INTERNATIONAL LTD,12/14/2012,257.3,260.9,255.25,257.15,34129,16878CORPBANK,CORPORATION BANK,12/14/2012,436.95,446.9,433,445.25,101298,61709COSMOFILMS,COSMO FILMS LTD,12/14/2012,78,78.75,77.6,78.3,9098,6115COX&KINGS,COX & KINDS (I) LTD,12/14/2012,138.85,139.55,135,137.95,168713,73860CREATIVEYE,CREATIVE EYE LIMITED,12/14/2012,5.65,6,5.65,5.7,8073,7356CRESTANI,CREST ANIMATION STUDIOS LIMITED,12/14/2012,16.9,17,16.4,16.7,226364,215124CREWBOS,CREW B.O.S. PRODUCTS LIMITED,12/14/2012,20,20,19.25,19.4,54755,32601CRISIL,CRISIL LIMITED,12/14/2012,1047.9,1056.65,1031,1038.3,45220,40278CRMFGETF,CANARA ROBECO MUTUAL FUND - GOLD ETF,12/14/2012,3110,3110,3089,3089,152,152CROMPGREAV,CROMPTON GREAVES LTD,12/14/2012,110.6,112.5,110.1,111.65,1397256,495003CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES LIMITED,12/14/2012,7.7,7.7,7.25,7.35,854,438CUB,CITY UNION BANK LTD,12/14/2012,56.25,56.7,55.65,56.3,664754,479906CUBEXTUB,CUBEX TUBINGS LTD,12/14/2012,8.05,8.05,7.2,7.2,44,44CUMMINSIND,CUMMINS INDIA LTD,12/14/2012,504.2,507,501,504.25,132202,122193CURATECH,CURA TECHNOLOGIES LTD,12/14/2012,26,27,25.95,25.95,423,422CYBERMEDIA,CYBER MEDIA (INDIA) LIMITED,12/14/2012,10.8,11.1,10.2,10.85,3441,3291CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE LTD.,12/14/2012,12.6,13.3,12.6,13.15,653,401DAAWAT,L. T. OVERSEAS LIMITED,12/14/2012,61.65,62.55,61,61.15,7267,4196DABUR,DABUR INDIA LTD,12/14/2012,130.05,131.1,128.7,129.9,1475654,1212195DALMIABEL,DALMIA BHARAT ENTERPRISES LTD,12/14/2012,156.05,177.45,148.15,177.45,172155,105974DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES LTD,12/14/2012,18.7,19.25,18.4,18.7,38927,26033DATAMATICS,DATAMATICS TECHNO LTD,12/14/2012,32.25,33.1,29.15,29.95,65850,36777DBCORP,D. B. CORP LTD,12/14/2012,216.95,222.95,214.2,219.85,35940,28626DBREALTY,D B REALTY LTD,12/14/2012,131.95,137.7,130.9,136.35,1089349,546523DBSTOCKBRO,DB (INT) STOCK BROKERS,12/14/2012,96,96.1,95.85,95.95,121077,20000DCB,DEVELOP CREDIT BANK LTD,12/14/2012,50.4,50.75,49.45,50.4,2955746,717240DCHL,DECCAN CHRONICLE HOLDINGS LTD.,12/14/2012,6.3,6.3,5.85,6,479115,479115DCM,DCM LTD,12/14/2012,79.85,80.95,78.5,79.85,22017,13801DCMSRMCONS,DCM SHRIRAM CONSOLIDATED LTD,12/14/2012,71.35,73.85,71.35,73,47967,30316DCW,DCW LTD,12/14/2012,23.7,24.2,22.9,23,557309,316129DECCANCE,DECCAN CEMENTS LTD,12/14/2012,250,250,250,250,711,711DECOLIGHT,DECOLIGHT CERAMICS LIMITED,12/14/2012,9.1,9.55,8.95,9.45,433930,19865DEEPAKFERT,DEEPAK FERTILIZERS & PETR,12/14/2012,129.95,130.9,126.2,126.75,67370,28460DEEPAKNTR,DEEPAK NITRITE LTD,12/14/2012,284.7,288.95,284.7,286.3,983,784DEEPIND,DEEP INDUSTRIES LTD,12/14/2012,52.15,53.45,50.1,50.9,471825,78632DELTACORP,DELTA CORP LIMITED,12/14/2012,76.75,77.5,75.95,76.95,1160432,351032DELTAMAGNT,DELTA MAGNETS LTD,12/14/2012,33.05,34.55,33.05,34.55,870,770DEN,DEN NETWORKS LIMITED,12/14/2012,192.8,192.8,189,190.65,154253,126586DENABANK,DENA BANK,12/14/2012,114.2,119.2,113.1,118.5,2467181,700062DENORA,DE NORA INDIA LIMITED,12/14/2012,242,265,242,260,2200,2200DENSO,DENSO INDIA LTD,12/14/2012,43.9,43.9,43.5,43.65,512,490DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,12/14/2012,57.6,58.2,54.7,55,62887,45535DHANBANK,THE DHANALAKSHMI BANK LTD,12/14/2012,66.75,67.35,65.55,66.55,2606074,1236425DHANUKA,DHANUKA AGRITECH LTD,12/14/2012,128.1,131.4,127.95,128.9,8151,2719DHANUS,DHANUS TECHNOLOGIES LIMITED,12/14/2012,1.35,1.35,1.35,1.35,10703,10703DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,12/14/2012,46,47,46,46,5607,5052DHFL,DEWAN HOUSING FIN CORP LTD,12/14/2012,184,191.45,184,187.95,123097,96659DHUNINV,DHUNSERI INVESTMENTS LTD,12/14/2012,59.55,59.65,59.55,59.65,198,198DIAPOWER,DIAMOND POWER INFRA LTD,12/14/2012,108.45,110.7,105.75,108.25,24194,18607DICIND,DIC INDIA LIMITED,12/14/2012,244,247.35,239.05,245,312,212DIGJAM,DIGJAM LTD,12/14/2012,7.65,7.8,7.4,7.4,43757,34617DISHMAN,DISHMAN PHARMACEUTICALS AND CHEMICALS LIMITED,12/14/2012,113,115.35,112.25,113.4,265526,86566DISHTV,DISH TV INDIA LIMITED,12/14/2012,78.5,79.5,78,78.9,1056760,323892DIVISLAB,DIVI'S LABORATORIES LTD,12/14/2012,1130.65,1144,1122.25,1130.45,133099,59533DLF,DLF LIMITED,12/14/2012,215.6,219.2,215.6,217.35,5232994,1552685DLINKINDIA,D-LINK (INDIA) LTD,12/14/2012,30.8,31.25,30.6,30.7,35002,25772DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA) LIMITED,12/14/2012,110,120,106.45,117.4,97629,44563DONEAR,DONEAR INDUSTRIES LIMITED,12/14/2012,19.9,19.9,18.8,18.95,13772,11226DPSCLTD,DPSC LTD,12/14/2012,17.25,17.25,15.4,16.75,37885,32719DPTL,DHUNSERI PETROCHEM & TEA LTD,12/14/2012,114.2,115.1,114.2,114.7,1684,1599DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,12/14/2012,19.3,19.7,19.2,19.25,2557,1791DREDGECORP,DREDGING CORP OF INDIA,12/14/2012,236.9,238.8,236,236.95,5700,4049DRREDDY,DR. REDDY'S LABORATORIES,12/14/2012,1856.25,1863.7,1825,1830.05,266915,179185DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,12/14/2012,74.7,81,74.7,79.45,300271,68247DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,12/14/2012,4.65,4.65,4.65,4.65,608,608DUNCANSIND,DUNCANS INDUSTRIES LTD,12/14/2012,13.2,13.2,12.1,12.2,33348,33348DWARKESH,DWARIKESH SUGAR IND LTD,12/14/2012,38.65,39.15,37.2,38.45,5752,2787DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,12/14/2012,757,809,756,790.75,51,46DYNATECH,DYNACONS TECHNOLOGIES LTD,12/14/2012,1.35,1.4,1.35,1.35,15086,14986EASTSILK,EASTERN SILK INDUSTRIES LIMITED,12/14/2012,3.75,4.1,3.55,4,21765,12670EASUNREYRL,EASUN REYROLLE LTD,12/14/2012,70.1,71.7,68.5,69.8,1411,1169ECEIND,ECE INDUSTRIES LIMITED,12/14/2012,118,118,110,111.4,7106,5799ECLERX,eCLERX SERVICES LIMITED,12/14/2012,707,725,704,710.95,5484,3479EDELWEISS,EDELWEISS CAPITAL LIMITED,12/14/2012,33,33.95,33,33.15,55610,36515EDL,EMPEE DISTILLERIES LIMITED,12/14/2012,75.8,75.8,74.1,74.65,14933,8547EDSERV,EDSERV SOFTSYSTEMS LTD,12/14/2012,15.7,15.7,14.85,14.95,419821,260089EDUCOMP,EDUCOMP SOLUTIONS LIMITED,12/14/2012,149.85,150.85,146.1,146.6,438715,192991EICHERMOT,EICHER MOTORS LTD,12/14/2012,2681,2731.8,2670,2706.7,8543,5596EIDPARRY,EID PARRY INDIA LTD,12/14/2012,228.5,230.95,222.25,222.95,46187,31787EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,12/14/2012,116.5,121.8,114.3,119.15,2809,2091EIHOTEL,EIH LIMITED,12/14/2012,70.8,71.45,62.2,71.05,41884,30950EIMCOELECO,EIMCO ELECON (INDIA) LTD,12/14/2012,228,228,227,227,510,510EKC,EVEREST KANTO CYLINDER LIMITED,12/14/2012,28.65,28.8,27.15,27.95,108846,63109ELDERPHARM,ELDER PHARMACEUTICALS LTD,12/14/2012,405,410,381.95,400.65,32014,13229ELECON,ELECON ENG. CO. LTD,12/14/2012,51,51.6,47.7,48.1,1237311,426945ELECTCAST,ELECTROSTEEL CASTINGS LTD,12/14/2012,23,23.8,22.95,23.45,235113,137630ELECTHERM,ELECTROTHERM (INDIA) LTD.,12/14/2012,50,50,49.05,49.05,200,200ELFORGE,EL FORGE LTD,12/14/2012,7.15,7.15,6.8,6.8,110,110ELGIEQUIP,ELGI EQUIPMENTS LTD,12/14/2012,90.5,91.5,88.5,88.7,21468,12697ELGIRUBCO,ELGI RUBBER CO. LTD,12/14/2012,24.2,24.2,24,24.15,6842,6842ELNET,ELNET TECHNOLOGIES LTD,12/14/2012,41.65,43.65,41.65,42.85,3032,1482EMAMIINFRA,EMAMI INFRASTRUCTURE LIMITED,12/14/2012,22.45,22.45,21.1,21.7,9359,7072EMAMILTD,EMAMI LIMITED,12/14/2012,585,601.6,582.05,595.1,36267,24034EMCO,EMCO LIMITED,12/14/2012,29.05,29.45,28.7,28.75,61619,35742EMKAY,EMKAY SHARE & STK BKR LTD,12/14/2012,23.55,24,22.9,23.3,2808,1934EMMBI,EMMBI POLYARNS LTD,12/14/2012,12.45,12.75,12.45,12.55,935,641EMPEESUG,EMPEE SUGAR AND CHEM LTD,12/14/2012,9,9.55,9,9.25,3830,3577ENERGYDEV,ENERGY DEVELOPMENT COMPANY LIMITED,12/14/2012,23.5,24,22.8,23.6,5201,3718ENGINERSIN,ENGINEERS INDIA LTD,12/14/2012,222,224.85,222,222.2,37724,26594ENIL,ENTERTAIN NET. IND. LTD.,12/14/2012,247.55,260.1,247.55,257.2,23533,8170ENTEGRA,ENTEGRA LIMITED,12/14/2012,10.5,10.5,9.85,10.15,5861,5707EON,EON ELECTRIC LTD,12/14/2012,36.8,37.25,35,36.5,11650,8209ERAINFRA,ERA INFRA ENGINEERING LTD,12/14/2012,138.2,138.2,137.25,137.8,224001,75111EROSMEDIA,EROS INTERNATIONAL MEDIA LTD,12/14/2012,207.8,214.45,205.8,212.5,337096,128210ESABINDIA,ESAB INDIA LTD,12/14/2012,429.95,432.05,428,429.2,587,501ESCORTS,ESCORTS INDIA LTD,12/14/2012,65.6,66.25,65.1,65.8,543818,282517ESL,ELECTROSTEEL STEELS LIMITED,12/14/2012,7.1,7.1,6.9,7,642897,570877ESSAROIL,ESSAR OIL LTD,12/14/2012,67.65,69.85,66.8,68.75,969158,271180ESSARPORTS,ESSAR SHIPPING PORTS & LOGISTICS LTD,12/14/2012,92,92.7,90.5,92.35,11486,9917ESSARSHPNG,ESSAR SHIPPING LTD,12/14/2012,26.7,27.25,26.6,26.95,7958,5935ESSDEE,ESS DEE ALUMINIUM LIMITED,12/14/2012,313.6,322,309.25,313.85,33111,12080ESSELPACK,ESSEL PROPACK LTD,12/14/2012,44.4,44.4,43.1,43.4,57006,26008ESTER,ESTER INDUSTRIES LTD,12/14/2012,17,17.05,16.6,16.8,24964,21945EUROMULTI,EURO MULTIVISION LTD,12/14/2012,3.95,3.95,3.95,3.95,1600,1600EUROTEXIND,EUROTEX INDUSTRIES LTD,12/14/2012,17.95,17.95,16.55,16.6,649,619EVEREADY,EVEREADY INDS. IND. LTD.,12/14/2012,23,23,22.65,22.75,85220,66139EVERESTIND,EVEREST INDUSTRIES LTD,12/14/2012,260,260,252.2,255.2,10544,5847EVERONN,EVERONN SYSTEMS INDIA LIMITED,12/14/2012,139.7,139.9,136.3,137,202210,69997EXCELCROP,EXCEL CROP CARE LTD,12/14/2012,206.15,210,204.2,205.6,3736,2693EXCELINDUS,EXCEL INDUSTRIES LIMITED,12/14/2012,81,82.4,81,81.5,1732,1458EXCELINFO,EXCEL INFOWAYS LTD,12/14/2012,25.65,25.75,24.85,25.3,107245,15653EXIDEIND,EXIDE INDUSTRIES LTD,12/14/2012,142.9,143.45,140.3,141,1113842,687323FACT,FACT LTD,12/14/2012,29,33.2,29,32.15,948791,300913FAGBEARING,FAG BEARINGS INDIA LIMITED,12/14/2012,1700,1739,1700,1728.85,951,822FAME,FAME INDIA LTD,12/14/2012,49.35,50,49.35,49.5,2440,2280FARMAXIND,FARMAX INDIA LTD,12/14/2012,0.65,0.65,0.6,0.6,289997,249146FCSSOFT,FCS SOFTWARE SOLN. LTD.,12/14/2012,0.35,0.4,0.35,0.4,569242,267164FDC,FDC LIMITED,12/14/2012,87.6,87.65,86,86.25,31709,22249FEDDERLOYD,FEDDERS LLOYD CORPORATION LTD,12/14/2012,46.95,46.95,46,46.15,14250,8328FEDERALBNK,FEDERAL BANK LTD,12/14/2012,490,490,478.25,482,636334,461655FIEMIND,FIEM INDUSTRIES LIMITED,12/14/2012,180,189.7,180,181.7,32639,3345FILATEX,FILATEX INDIA LTD,12/14/2012,30,30.2,30,30.2,913,888FINANTECH,FINANCIAL TECHNOLOGIES (INDIA) LIMITED,12/14/2012,1048,1079.7,1027,1070,248641,38420FINCABLES,FINOLEX CABLES LTD,12/14/2012,60,61.05,58.8,59.6,224034,88487FINPIPE,FINOLEX INDUSTRIES LTD,12/14/2012,64.8,65.75,62.5,63,565366,162129FIRSTLEASE,FIRST LEASING COMPANY OF,12/14/2012,62.65,62.65,60.25,60.85,28076,19131FIRSTWIN,FIRST WINNER INDUSTRIES LTD,12/14/2012,9.5,9.5,8.6,8.95,4061,3290FKONCO,FRESENIUS KABI ONCOLOGY LTD,12/14/2012,98.55,99.65,97.1,97.85,103540,40199FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,12/14/2012,230,235.9,225.25,226.2,19249,1288FMGOETZE,FEDERAL-MOGUL GOETZE (IND,12/14/2012,200,204.85,199.2,200.65,1787,954FMNL,FUTURE MARKET NETWORKS LTD,12/14/2012,32.5,32.5,30,31.35,7853,5631FORTIS,FORTIS HEALTHCARE LIMITED,12/14/2012,109.8,109.85,107.75,109.2,183527,109709FOSECOIND,FOSECO INDIA LTD,12/14/2012,595,595,588,593.85,96,93FOURSOFT,FOUR SOFT LIMITED,12/14/2012,17.45,17.45,17.45,17.45,11662,11657FSL,FIRSTSOURCE SOLUTIONS LIMITED,12/14/2012,12.2,12.2,12.05,12.05,576269,480429FUTUREVENT,FUTURE VENTURES IND LTD,12/14/2012,10,10.05,9.95,9.95,332577,296997GABRIEL,GABRIEL INDIA LTD,12/14/2012,28,28.6,27.35,27.5,137192,67671GAEL,GUJARAT AMBUJA EXPORTS LT,12/14/2012,25.8,26.4,25.6,25.75,18975,13117GAIL,GAIL (INDIA) LTD,12/14/2012,347.25,350.2,345.3,346.45,528498,377693GAL,GYSCOAL ALLOYS LTD,12/14/2012,14,15.4,14,15.05,3484,3484GALLANTT,GALLANTT METAL LIMITED,12/14/2012,27.75,28.6,27.65,28,98200,37078GALLISPAT,GALLANTT ISPAT LTD,12/14/2012,62,62.5,59,60.1,1127,1080GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS LTD,12/14/2012,13.55,13.9,13.3,13.55,55210,34190GAMMONIND,GAMMON INDIA LTD,12/14/2012,38.4,38.65,37.7,37.9,105540,66293GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,12/14/2012,177,177,169,169.1,1150,936GANESHHOUC,GANESH HOUSING CORPORATION LIMITED,12/14/2012,84.6,85,81.4,82.55,5261,3345GANGOTRI,GANGOTRI TEXTILES LIMITED,12/14/2012,2.75,2.9,2.65,2.85,4630,3601GARDENSILK,GARDEN SILK MILLS LTD,12/14/2012,57.1,58.9,57.1,58,7050,5534GARWALLROP,GARWARE WALL ROPES LIMITED,12/14/2012,52.95,52.95,51.9,51.9,793,624GATI,GATI LIMITED,12/14/2012,35.2,35.4,34.15,34.9,119561,78998GAYAPROJ,GAYATRI PROJECTS LTD,12/14/2012,124.05,128.9,124.05,125.65,14581,5920GDL,GATEWAY DISTRIPARKS LTD.,12/14/2012,129.85,132,127.2,130.85,46196,26511GEECEE,GEECEE VENTURES LTD,12/14/2012,43.9,43.9,42.1,42.9,3447,2910GEINDSYS,GEI INDUSTRIAL SYSTEMS LTD,12/14/2012,67.2,70,66.5,69.6,6173,6173GEMINI,GEMINI COMMUNICATION LIMITED,12/14/2012,7.75,7.9,7.5,7.8,9168,7918GENESYS,GENESYS INTERNATIONAL CORPORATION LIMITED,12/14/2012,158.9,158.9,148,148.95,833,651GENUSPOWER,GENUS POWER INFRASTRUCTURES LIMITED,12/14/2012,11.2,11.2,10.6,10.7,101451,96080GEODESIC,GEODESIC LIMITED,12/14/2012,29.45,29.45,29.45,29.45,128120,128120GEOJITBNPP,GEOJIT BNP PARIBAS FINANCIAL SERVICES LTD,12/14/2012,27.3,27.55,26.65,26.75,221473,119569GEOMETRIC,GEOMETRIC SOFT SOL CO LTD,12/14/2012,101.95,102.75,99.3,101.45,218963,76087GESHIP,THE GREAT EASTERN SHIPPING CO. LIMITED,12/14/2012,257.05,260,257,258.05,143388,131245GHCL,GHCL LIMITED,12/14/2012,37.5,37.9,37.1,37.5,56863,25607GICHSGFIN,GIC HOUSING FINANCE LTD,12/14/2012,126.45,126.7,124.35,125.45,104623,52434GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY LTD,12/14/2012,77.05,78.8,76.4,78.25,1647,1647GILLETTE,GILLETTE INDIA LTD,12/14/2012,2399.9,2439.5,2380.2,2419.75,1290,771GINNIFILA,GINNI FILAMENTS LTD,12/14/2012,6.5,6.65,6.5,6.55,2500,2500GIPCL,GUJ IND POW CO. LTD,12/14/2012,69.05,70.45,69.05,69.3,7854,5120GISOLUTION,GI ENGINEERING SOLUTIONS LTD,12/14/2012,6.6,7,6.55,7,73,51GITANJALI,GITANJALI GEMS LIMITED,12/14/2012,474.65,481,462.25,471.7,895661,279814GKB,GKB OPHTHALMICS LIMITED,12/14/2012,34.65,34.65,33.85,34.5,295,293GKWLIMITED,GKW LTD,12/14/2012,440,440,437,437,62,62GLAXO,GLAXOSMITHKLINE PHARMA LT,12/14/2012,2070.15,2093,2056.3,2065.6,58384,55167GLENMARK,GLENMARK PHARMACEUTICALS,12/14/2012,467,494.9,467,475.4,1068323,597601GLFL,GUJARAT LEASE FINANCING LTD,12/14/2012,3.05,3.05,2.95,2.95,3495,3100GLOBALVECT,GLOBAL VEC HELICORP LTD,12/14/2012,21,22.15,21,22.15,10015,10015GLOBOFFS,GLOBAL OFFSHORE SERV LTD,12/14/2012,68.9,70,67.55,68.05,4225,3951GLOBUSSPR,GLOBUS SPIRITS LTD,12/14/2012,130.95,130.95,127.55,129.9,36842,21182GLODYNE,GLODYNE TECHNOSERVE LIMITED,12/14/2012,25.25,26.8,25.25,25.25,176717,139382GLORY,GLORY POLYFILMS LIMITED,12/14/2012,2.4,2.5,2.4,2.45,18285,15892GMBREW,G M BREWERIES LTD,12/14/2012,79.7,81.8,78.15,79.15,13407,4882GMDCLTD,GUJARAT MINERAL DEV CORP,12/14/2012,200.05,205.7,200,204.3,112880,53692GMRINFRA,GMR INFRASTRUCTURE LIMITE,12/14/2012,18.45,18.45,18.15,18.3,5262270,1580316GNFC,GUJARAT NARMADA FERT. CO,12/14/2012,83.05,85.7,82.95,84.05,171863,67774GOACARBON,GOA CARBON LIMITED,12/14/2012,90,90.2,88.75,88.95,14934,9705GODFRYPHLP,GODFREY PHILLIPS INDIA LTD,12/14/2012,3448.95,3500,3301,3411.95,196,157GODREJCP,GODREJ CONSUMER PRODUCTS,12/14/2012,722.1,738.85,713.35,719.05,120293,66101GODREJIND,GODREJ INDUSTRIES LTD.,12/14/2012,309.75,314.25,307.65,311.2,439947,143755GODREJPROP,GODREJ PROPERTIES LTD,12/14/2012,656,665.35,652.25,658.75,19476,11486GOENKA,GOENKA DIAMOND AND JEWELS LTD,12/14/2012,28,28,27.35,27.65,138290,98962GOKEX,GOKALDAS EXPORTS LTD.,12/14/2012,64,64,60.25,60.4,387,356GOKUL,GOKUL REFOILS AND SOLVENT LTD,12/14/2012,45.4,46.95,43.5,45.9,141914,22475GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED SCHEME,12/14/2012,2948,2950.5,2940.85,2943.65,46474,34463GOLDENTOBC,GOLDEN TOBACCO LTD,12/14/2012,32.75,32.85,32.15,32.15,530,490GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,12/14/2012,27.8,27.8,27.1,27.45,199,100GOLDINFRA,GOLDSTONE INFRATECH LTD,12/14/2012,12.5,12.6,12.05,12.05,696,693GOLDSHARE,UTI GOLD EXCHANGE TRADED FUND,12/14/2012,2971.7,2979,2950.1,2955.75,3670,2289GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,12/14/2012,8.35,8.35,7.75,7.95,38422,32998GPIL,GODAWARI POWER AND ISPAT LIMITED,12/14/2012,117,119.5,117,118.05,6578,5352GPPL,GUJARAT PIPAVAV PORT LTD,12/14/2012,47.65,49.9,47.15,49.35,870030,768283GRANULES,GRANULES INDIA LIMITED,12/14/2012,170.05,173,166,171.5,18257,9813GRAPHITE,GRAPHITE INDIA LTD,12/14/2012,82,82,81.1,81.6,26979,22963GRASIM,GRASIM INDUSTRIES LTD,12/14/2012,3140.25,3157.95,3126,3141.4,80610,60476GRAVITA,GRAVITA INDIA LTD,12/14/2012,172.5,175,171,174.05,185432,41377GREAVESCOT,GREAVES COTTON LTD.,12/14/2012,76.5,77,75.9,76,50226,32437GREENFIRE,NORTHGATE TECHNOLOGIES LTD,12/14/2012,2.2,2.4,2.2,2.35,102733,102733GREENPLY,GREENPLY INDUSTRIES LTD,12/14/2012,308.9,309.9,305,307.75,3653,3447GREENPOWER,ORIENT GREEN POWER COMPANY LIMITED,12/14/2012,10.95,11.25,10.7,11,644903,535534GRINDWELL,GRINDWELL NORTON LIMITED,12/14/2012,272.05,273.85,268,271.2,7232,6363GRUH,GRUH FINANCE LIMITED,12/14/2012,213.65,213.8,209.35,211.9,31123,17054GSFC,GUJ STATE FERT & CHEM LTD,12/14/2012,71.8,73.2,69.1,69.55,585400,453893GSKCONS,GLAXOSMITHKLINE CONSUMER,12/14/2012,3740,3757.9,3734,3749.55,5669,4709GSLNOVA,GSL NOVA PETROCHEMICALS LTD,12/14/2012,2,2,1.95,1.95,5027,5027GSPL,GUJARAT STATE PETRO LTD,12/14/2012,72.75,74.15,72.5,74,536191,267280GSS,GSS INFOTECH LIMITED,12/14/2012,37.8,44.95,37.8,39.95,19033,11491GTL,GTL LTD,12/14/2012,28.5,28.5,27.35,28,515076,168753GTLINFRA,GTL INFRA.LTD,12/14/2012,5.6,5.65,5.6,5.6,3279992,3279274GTNIND,GTN INDUSTRIES LIMITED,12/14/2012,9.25,9.4,9.25,9.4,160,154GTNTEX,GTN TEXTILES LIMITED,12/14/2012,7.25,7.55,7.25,7.4,5199,5199GTOFFSHORE,GREAT OFFSHORE LIMITED,12/14/2012,96.4,96.7,93.65,95,55656,27434GUFICBIO,GUFIC BIOSCIENCES LTD.,12/14/2012,7.2,7.2,6.6,6.65,16093,15911GUJALKALI,GUJARAT ALKALIES & CHEM,12/14/2012,147.5,151,146.1,147.25,40591,17833GUJAPOLLO,GUJARAT APOLLO INDUSTRIES LIMITED,12/14/2012,117.5,119.9,116.3,119.25,11783,6782GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,12/14/2012,336,336.7,326.6,329.6,99401,45481GUJNRECOKE,GUJARAT N R E COKE LTD,12/14/2012,20.2,20.2,19.7,20.05,696751,452108GUJNREDVR,GUJARAT N R E COKE LTD,12/14/2012,11.2,11.5,11.1,11.25,3705,2889GUJRATGAS,GUJARAT GAS CO. LTD,12/14/2012,301.8,302.65,301.15,302.3,32842,28669GUJSIDHCEM,GUJARAT SIDHEE CEMENTS LTD,12/14/2012,14,14.25,13.9,14.1,165732,105488GULFOILCOR,GULF OIL CORPORATION LIMITED,12/14/2012,81.7,82.65,80.75,81.05,46981,25764GVKPIL,GVK POWER & INFRASTRUCTURE LIMITED,12/14/2012,13.4,13.55,13.05,13.4,4958627,1110973HALONIX,HALONIX LTD,12/14/2012,44.2,44.65,43.8,43.85,2866,2118HANUNG,HANUNG TOYS & TEX LTD,12/14/2012,168,168,163.75,164.7,92667,26455HARRMALAYA,HARRISONS MALAYALAM LTD,12/14/2012,61.8,63.4,61.5,62.45,17229,6511HATHWAY,HATHWAY CABLE & DATACOM LTD,12/14/2012,275.45,279,275,276.3,38497,15180HAVELLS,HAVELLS INDIA LIMITED,12/14/2012,600.5,611.5,596.55,606.3,171791,64464HBLPOWER,HBL POWER SYSTEMS LIMITED,12/14/2012,18.25,18.25,16.75,16.85,61662,52033HBSTOCK,HB STOCKHOLDINGS LIMITED,12/14/2012,13,14.5,13,13,2379,2378HCC,HINDUSTAN CONSTRUCTION CO,12/14/2012,17.6,18.2,17.5,17.95,2163865,787182HCIL,HIMADRI CHEMICALS & INDUSTRIAL LIMITED,12/14/2012,25,25.55,25,25.35,5144,4419HCL-INSYS,HCL INFOSYSTEMS LTD,12/14/2012,38,38,37,37.1,94226,67677HCLTECH,HCL TECHNOLOGIES LTD,12/14/2012,622,633.95,622,630.9,815015,595346HDFC,HDFC LTD,12/14/2012,856.05,859.25,846.6,852.3,1569959,1206861HDFCBANK,HDFC BANK LTD,12/14/2012,690.05,694.4,685.35,688.75,2093473,1614541HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED FUND,12/14/2012,3066,3071,3052,3054.9,2016,1176HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE LIMITED,12/14/2012,115.65,116.5,112.25,115.85,13771648,1511071HEG,HEG LTD,12/14/2012,236.15,236.8,229.05,231.85,6882,3806HEIDELBERG,HEIDELBERG CEMENT INDIA LTD,12/14/2012,53.6,56.25,53.2,55.6,154834,106653HELIOSMATH,HELIOS & MATHINFTECH LTD.,12/14/2012,55.55,55.75,54.4,54.95,120510,62115HERCULES,HERCULES HOISTS LTD,12/14/2012,137,141.35,137,139.95,67977,19148HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,12/14/2012,475,505,475,492.75,4566,4566HEROMOTOCO,HERO MOTOCORP LTD,12/14/2012,1882.25,1887.05,1851.2,1863.55,247734,162985HEXATRADEX,HEXA TRADEX LTD,12/14/2012,32.5,32.8,31.5,32.4,4826,2952HEXAWARE,HEXAWARE TECHNOLOGIES LTD,12/14/2012,87.2,89.65,85.75,88.9,5151950,1524267HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS LTD,12/14/2012,10.35,10.4,10.15,10.15,1038182,777308HGS,HINDUJA GLOBAL SOLUTIONS LTD,12/14/2012,297.3,310.1,297.3,307,393,265HIKAL,HIKAL LIMITED,12/14/2012,465,465,460.05,463,1424,1186HIL,HIL LTD,12/14/2012,505,515,492,493.2,3263,2273HILTON,HILTON METAL FORGING LIMITED,12/14/2012,11.1,11.1,11.1,11.1,83,83HIMATSEIDE,HIMATSINGKA SEIDE LTD,12/14/2012,45.25,45.25,42.55,43.4,100929,65772HINDALCO,HINDALCO INDUSTRIES LTD,12/14/2012,116,120.4,115.05,119.95,6224167,1919543HINDCOMPOS,HINDUSTAN COMPOSITES LTD,12/14/2012,370,370,360,360,110,85HINDCOPPER,HINDUSTAN COPPER LTD,12/14/2012,147.05,147.05,141.9,142.65,981847,511636HINDDORROL,HINDUSTAN DORR OLIVER LT,12/14/2012,23.5,24,23.4,23.65,23915,18446HINDMOTORS,HINDUSTAN MOTORS LIMITED,12/14/2012,10.2,10.3,10.1,10.15,66834,49916HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES LTD,12/14/2012,196.6,200,196.1,197.85,529,491HINDOILEXP,HINDUSTAN OIL EXPLORATION,12/14/2012,100.85,103.3,99.4,100.65,830956,163267HINDPETRO,HINDUSTAN PETROLEUM CORP,12/14/2012,281.5,283.5,280.25,281.6,434051,291965HINDSYNTEX,HIND SYNTEX LTD.,12/14/2012,4.4,4.4,4.4,4.4,500,500HINDUJAFO,HINDUJA FOUNDRIES LTD,12/14/2012,48.75,48.95,47.75,48.25,1685,1568HINDUJAVEN,HINDUJA VENTURES LTD,12/14/2012,521,523.3,500,504.75,1630,1084HINDUNILVR,HINDUSTAN UNILEVER LTD,12/14/2012,520,524.2,513.6,516.65,2918226,2007977HINDZINC,HINDUSTAN ZINC LTD.,12/14/2012,136.6,143.5,135.95,142.7,1421556,845444HIRAFERRO,HIRA FERRO ALLOYS LTD,12/14/2012,17.5,18.9,17.35,18.6,14691,13492HIRECT,HIND RECTIFIERS LIMITED,12/14/2012,58.7,60.4,58.6,59.75,6860,4326HITACHIHOM,HITACHI HOME & LIFE SOLUT,12/14/2012,132.5,135.7,131.3,132.6,60401,27528HITECHGEAR,HI-TECH GEARS LTD,12/14/2012,89.9,89.9,88,88.2,613,589HITECHPLAS,HITECH PLAST LIMITED,12/14/2012,54,54.8,53.05,53.7,212,200HMT,HINDUSTAN MACHINE TOOLS L,12/14/2012,41.65,41.65,40.8,40.9,37636,19528HMVL,HINDUSTAN MEDIA VENTURES LTD,12/14/2012,149.05,149.05,141.2,144.5,731,700HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,12/14/2012,1540,1565,1540,1560,18,18HOCL,HINDUSTAN ORGANIC CHEMICALS LTD,12/14/2012,19.5,20,19.1,19.2,75818,29799HONAUT,HONEYWELL AUTOMATION INDIA LIMITED,12/14/2012,2250,2478.8,2224.55,2391.7,236985,126278HONDAPOWER,HONDA SIEL POWER PRODUCTS,12/14/2012,676.95,676.95,650,651.35,4739,3393HORIZONINF,HORIZON INFRASTRUCTURE LTD,12/14/2012,229.4,232,217.6,229,10668,4948HOTELEELA,HOTEL LEELA VENTURES LTD,12/14/2012,29.6,30.1,29.1,29.25,120181,64858HOTELRUGBY,HOTEL RUGBY LTD.,12/14/2012,34.7,37,34.7,36.4,38377,26738HOVS,HOV SERVICES LIMITED,12/14/2012,35,35.45,34.8,35.3,2045,1885HSIL,HSIL LTD,12/14/2012,132.4,133.2,129.6,131.2,64758,37472HTMEDIA,HT MEDIA LIMITED,12/14/2012,103.6,105.15,102.45,104.75,62998,34488HUBTOWN,HUBTOWN LTD,12/14/2012,190.15,194.1,185.15,190.05,8697,4669HYDROS&S,HYDRO S & S INDUSTRIES LTD,12/14/2012,14.9,15.5,14.9,15.5,1006,1000IBIPL,INDIABULLS INFRASTRUCTURE AND POWER LTD,12/14/2012,6.55,6.7,6.55,6.65,936670,589376IBPOW,INDIABULLS POWER LTD,12/14/2012,12.95,14.15,12.75,13.85,8078808,4186842IBREALEST,INDIABULLS REAL ESTATE LIMITED,12/14/2012,72.15,73.95,71.65,73.45,7397482,1460910IBSEC,INDIABULLS SECURITIES LTD,12/14/2012,11.45,11.5,11.2,11.3,181046,136661IBWSL,INDIABULLS WHOLESALE SERVICES LTD,12/14/2012,15.4,15.4,14.25,14.3,41684,41684ICICIBANK,ICICI BANK LTD.,12/14/2012,1116,1139.45,1113.4,1136.05,2792345,1419803ICIL,INDO COUNT INDUSTRIES LTD,12/14/2012,13.2,13.3,13.2,13.3,2235,2235ICRA,ICRA LIMITED,12/14/2012,1410,1469,1381,1436.95,16136,6856ICSA,ICSA (INDIA) LIMITED,12/14/2012,15.5,15.6,15.3,15.35,162706,115682IDBI,INDUS DEV BANK OF IND LTD,12/14/2012,107.25,110.15,107.05,109.9,1962535,555285IDBIGOLD,IDBI GOLD ETF,12/14/2012,3095.95,3095.95,3056,3056.5,159,87IDEA,IDEA CELLULAR LIMITED,12/14/2012,95.5,96.6,94.9,95.8,1390307,955111IDFC,INFRA. DEV. FIN. CO. LTD,12/14/2012,173,175.9,172.1,174.2,2921284,1108528IFBAGRO,IFB AGRO INDUSTRIES LTD,12/14/2012,175,180.85,175,178.45,1375,985IFBIND,IFB INDUSTRIES LTD.,12/14/2012,108.25,109.85,105.3,106.45,22330,11948IFCI,IFCI LTD,12/14/2012,33.75,34.45,33.3,34.2,13588068,1871361IFGLREFRAC,IFGL REFRACTORIES LTD,12/14/2012,38.25,39.95,38.2,39.65,4007,3196IGARASHI,IGARASHI MOTORS INDIA LTD,12/14/2012,79.6,81,76.1,76.9,25055,13653IGL,INDRAPRASTHA GAS LTD,12/14/2012,256.25,258.8,255.1,255.9,244160,157386IGPL,IG PETROCHEMICALS LTD,12/14/2012,37,42,35.6,36.9,9632,7635IIFLNIFTY,IIFL NIFTY ETF,12/14/2012,591.6,595,590,593.78,664,489IITL,INDUSTRIAL INVESTMENT TRUST LTD,12/14/2012,150,150,141,146.45,121,105IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY LTD,12/14/2012,58.5,59,57.2,58.35,37712,21946IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS LIMITED,12/14/2012,206.2,209.35,203.05,208.1,63900,50273IMFA,INDIAN METALS & FERRO ALLOYS LTD,12/14/2012,260.2,272.05,260.2,266.5,2578,1679IMPAL,INDIA MOTOR PARTS AND ACCESSORIES LIMITED,12/14/2012,416.95,429,416.95,425.6,4777,4700IMPEXFERRO,IMPEX FERRO TECH LIMITED,12/14/2012,5.2,5.2,5,5.1,3513,3510INDBANK,INDBANK MERCHANT BANKING SERVICES LTD,12/14/2012,7.55,7.85,7.3,7.5,9640,7579INDHOTEL,INDIAN HOTELS CO LTD,12/14/2012,63.25,63.65,62.4,63.2,583132,178145INDIABULLS,INDIABULLS FIN. SER. LTD.,12/14/2012,252,264.7,252,260.75,1904208,885180INDIACEM,INDIA CEMENTS LTD,12/14/2012,86,88.7,86,88.35,872519,422062INDIAGLYCO,INDIA GLYCOLS LTD,12/14/2012,185,185,182.1,182.7,16316,8900INDIAINFO,INDIA INFOLINE LIMITED,12/14/2012,82.6,84.8,82.5,84.05,1177882,1016909INDIANB,INDIAN BANK LIMITED,12/14/2012,190.15,193.7,190.1,192.85,367894,295939INDIANCARD,INDIAN CARD CLOTHING CO.,12/14/2012,124.4,124.4,121.6,122,384,333INDIANHUME,INDIAN HUME PIPE CO. LTD,12/14/2012,111.65,116.95,111.65,114.25,911,750INDLMETER,IMP POWER LTD,12/14/2012,42.05,42.1,38.8,40.3,1804,1590INDNIPPON,INDIA NIPPON ELECTRICALS LIMITED,12/14/2012,181.1,182,179.35,180.05,687,685INDOCO,INDOCO REMEDIES LTD.,12/14/2012,67.35,69,65.05,65.65,28352,7799INDORAMA,INDO RAMA SYNTHETICS LTD,12/14/2012,23.4,23.95,22.9,23,55488,38234INDOSOLAR,INDOSOLAR LTD,12/14/2012,4.5,4.6,4.4,4.45,56422,48763INDOTECH,INDO TECH TRANSFORM LTD.,12/14/2012,146,149.85,144.7,149.85,8673,7802INDOTHAI,INDO THAI SECURITIES LTD,12/14/2012,11.25,11.25,11.05,11.1,1413,1382INDOWIND,INDOWIND ENERGY LIMITED,12/14/2012,4.3,4.35,4,4.1,235162,189502INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,12/14/2012,39,39,38.1,38.35,18188,15744INDSWFTLAB,IND SWIFT LABORATORIES LT,12/14/2012,49.1,49.1,47.85,48.1,22577,14324INDSWFTLTD,IND-SWIFT LIMITED,12/14/2012,12.65,12.9,12.6,12.65,10662,7590INDTERRAIN,IND TERRAIN FASHIONS LTD,12/14/2012,70.7,70.7,62.6,62.85,375,287INDUSFILA,INDUS FILA LIMITED,12/14/2012,14,14,13.75,14,27281,18175INDUSINDBK,INDUSIND BANK LTD.,12/14/2012,405.1,423,405,422,1244230,766908INFINITE,INFINITE COMPUTER SOLUTIONS (I) LTD,12/14/2012,140,140,135.95,136.45,20210,11425INFODRIVE,INFO-DRIVE SOFTWARE LTD,12/14/2012,8.45,8.45,7.85,8,80803,80803INFOMEDIA,INFOMEDIA INDIA LIMITED,12/14/2012,6.35,6.4,6.2,6.2,12583,9695INFOTECENT,INFOTECH ENTERPRISES LTD,12/14/2012,194.9,196,189,192.6,620975,601924INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,12/14/2012,275,275,266,269.93,932,718INFY,INFOSYS LTD,12/14/2012,2273,2295.05,2266,2278.8,1063499,713437INGERRAND,INGERSOLL RAND (INDIA) LTD.,12/14/2012,468.05,472,466.25,470.45,2950,2045INGVYSYABK,ING VYSYA BANK LIMITED,12/14/2012,495.05,502,495.05,499.65,80859,72738INNOIND,INNOVENTIVE IND LTD,12/14/2012,125,129.4,123.55,127.5,10313,5901INOXLEISUR,INOX LEISURE LIMITED,12/14/2012,83.25,84.95,83.25,83.85,25186,13133INSECTICID,INSECTICIDES (INDIA) LIMITED,12/14/2012,395,405.7,395,399.35,9029,8147INVENTURE,INVENTURE GROWTH & SECURITIES LTD,12/14/2012,14,14.1,13.8,13.9,9050,6650IOB,INDIAN OVERSEAS BANK,12/14/2012,83,85.15,81.6,84.75,1280836,373537IOC,INDIAN OIL CORP LTD,12/14/2012,261.9,261.9,259,261,152607,94723IOLCP,IOL CHEMICALS AND PHARMACEUTICALS LTD,12/14/2012,23.35,23.35,23.25,23.25,1100,1100IOLN,IOL NETCOM LTD,12/14/2012,4.9,5,4.9,5,12056,11056IPCALAB,IPCA LABORATORIES LTD,12/14/2012,470.95,489.8,470.2,484.4,266961,145291IPGETF,ICICI PRUDENTIAL GOLD ETF - ICICI PRUDENTIAL MF,12/14/2012,3040,3052.4,3025.05,3046.7,163,111IPRINGLTD,IP RINGS LTD,12/14/2012,50,50,47.7,47.8,1600,600IRB,IRB INFRASTRUCTURE DEVELOPERS LTD,12/14/2012,139,140.95,137.8,139.65,1707550,288635ISFT,INTRASOFT TECHNOLOGIES LTD,12/14/2012,50.7,50.7,48.55,50.3,3730,1829ISMTLTD,ISMT LIMITED,12/14/2012,22.3,22.5,22,22.25,14262,10541ITC,ITC LTD,12/14/2012,292.65,296.9,290.25,295.95,4475190,2277349ITDCEM,ITD CEMENTATION INDIA LTD,12/14/2012,232,233,232,232.1,441,431ITI,ITI LTD,12/14/2012,22.6,22.7,22.35,22.45,52006,29221IVC,IL&FS INVESTMENT MANAGERS,12/14/2012,23.8,24,23.6,23.95,42676,31549IVP,IVP LTD.,12/14/2012,40.6,40.65,39.95,39.95,628,575IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,12/14/2012,41.95,43.2,41.35,42.8,9430762,2589281J&KBANK,J & K BANK LTD.,12/14/2012,1340,1383,1336.4,1361.45,40758,17593JAGRAN,JAGRAN PRAKASHAN LIMITED,12/14/2012,100.65,103.85,100.5,101.25,20351,17069JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,12/14/2012,14,14.65,13.7,14.1,792,646JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,12/14/2012,35,35.15,34.25,35.05,2510,2007JAICORPLTD,JAI CORP LIMITED,12/14/2012,66.95,72.4,66.5,70.75,5639871,1132531JAIHINDPRO,JAIHIND PROJECTS LTD,12/14/2012,46,46,43.65,44,490,459JAINSTUDIO,JAIN STUDIOS LIMITED,12/14/2012,6.9,6.9,6.9,6.9,3100,3100JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,12/14/2012,106.15,110,106.15,108.15,3524,2286JAYAGROGN,JAYANT AGRO ORGANICS LTD,12/14/2012,139,139.95,131.65,134.65,9093,6108JAYBARMARU,JAY BHARAT MARUTI LTD,12/14/2012,59.85,60.5,59.05,59.6,3177,2360JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,12/14/2012,12.25,12.7,12.15,12.3,107283,80960JAYSREETEA,JAYSHREE TEA & INDUSTRIES,12/14/2012,109.5,114.7,109.1,111.3,48262,48262JBCHEPHARM,J B CHEMICALS AND PHARMA,12/14/2012,85,85.9,83.65,85.45,61772,23413JBFIND,JBF INDUSTRIES LTD.,12/14/2012,127.55,128.8,125.8,127.65,20684,13477JBMA,JBM AUTO LIMITED,12/14/2012,64.5,65.85,63.5,63.75,175,64JCTEL,JCT ELECTRONICS LTD.,12/14/2012,0.6,0.65,0.6,0.65,16642,13382JENSONICOL,JENSON & NICHOLSON (IND),12/14/2012,3.55,3.65,3.55,3.65,9200,9100JETAIRWAYS,JET AIRWAYS (INDIA) LTD.,12/14/2012,606,626.9,601.05,608,6861885,567948JHS,JHS SVEND. LAB. LTD,12/14/2012,30,30.5,29.6,29.9,8701,6677JIKIND,JIK INDUSTRIES LIMITED,12/14/2012,4.2,4.2,3.75,3.8,33001,28703JINDALPHOT,JINDAL PHOTO LIMITED,12/14/2012,126.5,127.85,124.35,125.35,16313,9419JINDALPOLY,JINDAL POLY FILMS LIMITED,12/14/2012,176,177.45,173,173.75,109383,61306JINDALSAW,JINDAL SAW LIMITED,12/14/2012,124.6,124.6,121.2,121.8,127257,73242JINDALSTEL,JINDAL STEEL & POWER LTD,12/14/2012,420.3,432.5,420,431.2,3233996,1236113JINDALSWHL,JINDAL SOUTH WEST HOLDINGS LIMITED,12/14/2012,566.95,571.85,559.9,565.5,38068,9966JINDCOT,JINDAL COTEX LTD,12/14/2012,76.05,78,75.15,76.25,211013,79932JINDRILL,JINDAL DRILLING AND INDUSTRIES LIMITED,12/14/2012,240.3,244.7,240,240.15,1468,637JINDWORLD,JINDAL WORLDWIDE LTD,12/14/2012,118.65,142,116,129,29839,4382JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,12/14/2012,36.5,36.5,35.95,36.05,36794,25820JISLJALEQS,JAIN IRRIGATION SYSTEMS,12/14/2012,71,71.1,69,70.2,1570271,407512JKCEMENT,JK CEMENT LIMITED,12/14/2012,304,309.9,303.2,308.95,61545,33989JKIL,J.KUMAR INFRAPROJECTS LTD,12/14/2012,227,227,219,219.15,53581,2807JKLAKSHMI,JK LAKSHMI CEMENT LTD,12/14/2012,120,135,120,134.15,147341,78331JKPAPER,JK PAPER LIMITED,12/14/2012,38.8,39.75,38.7,39.3,51636,42292JKTYRE,J.K.INDUSTRIES LIMITED,12/14/2012,120,122.9,119,120.3,29618,12807JMCPROJECT,JMC PROJECTS (INDIA) LIMITED,12/14/2012,108,110,106,108.05,5543,4210JMFINANCIL,JM FINANCIAL LIMITED,12/14/2012,20,20.1,19.6,19.7,1051335,481824JMTAUTOLTD,JMT AUTO LIMITED,12/14/2012,47,47,45.6,45.6,1916,1666JOCIL,JOCIL LTD,12/14/2012,123.2,125.8,122.8,125.7,562,300JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,12/14/2012,103,104.05,101.3,101.5,13739473,4765292JPINFRATEC,JAYPEE INFRATECH LTD,12/14/2012,50.05,52,49.35,51.6,807692,496774JPPOWER,JAIPRAKASH POWER VENTURES LTD,12/14/2012,42.5,42.75,41.55,41.95,990860,300436JSL,JSL LTD,12/14/2012,74.2,77,74,76.15,182944,43202JSWENERGY,JSW ENERGY LTD,12/14/2012,62.5,64.25,62.5,63.25,1649211,779296JSWISPAT,JSW ISPAT INDUSTRIES LTD,12/14/2012,9.6,9.95,9.6,9.9,1468055,508556JSWSTEEL,JSW STEEL LIMITED,12/14/2012,730.1,749,724.8,744.9,534344,92883JUBILANT,JUBILANT ORGANOSYS LTD.,12/14/2012,222.5,227.15,219.7,222.55,102212,48479JUBLFOOD,JUBILANT FOODWORKS LTD,12/14/2012,1327.85,1348.9,1321.2,1327.15,244916,43006JUBLINDS,JUBILANT INDUSTRIES LTD,12/14/2012,181.7,184.05,176.35,182.4,6739,5458JUMBO,JUMBO BAG LTD,12/14/2012,9.4,9.4,9.4,9.4,100,100JUNIORBEES,NIFTY JR BENCHMARK ETF,12/14/2012,118.25,119.4,117.55,118.85,5969,4282JUPITER,JUPITER BIOSCIENCE LTD,12/14/2012,5.85,5.85,5.4,5.4,29366,29366JVLAGRO,JVL AGRO INDUSTRIES LTD,12/14/2012,15.8,16.2,15.4,15.8,12868,11144JYOTHYLAB,JYOTHY LABORATORIES LIMITED,12/14/2012,173.35,174,170.1,170.85,53722,27548JYOTISTRUC,JYOTI STRUCTURES LTD,12/14/2012,45.05,45.75,44.5,44.85,143808,61059KABRAEXTRU,KABRA EXTRUSION TECHNIK L,12/14/2012,33.3,33.3,32.1,32.95,7012,4658KAJARIACER,KAJARIA CERAMICS LTD,12/14/2012,240.05,253.9,240.05,252.05,26526,22666KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES LTD,12/14/2012,81.1,82,80.95,81.35,371,300KALINDEE,KALINDEE RAIL NIRMAN (ENGINEERS) LIMITED,12/14/2012,108,108,101.6,102.85,410183,138233KALPATPOWR,KALPATARU POWER TRANS. LT,12/14/2012,87.3,89.2,86.15,88.7,193908,126875KALYANIFRG,KALYANI FORGE LIMITED,12/14/2012,168.95,168.95,168.95,168.95,7,7KAMATHOTEL,KAMAT HOTELS (I) LTD,12/14/2012,132.6,132.9,132.5,132.65,34451,26972KANANIIND,KANANI INDUSTRIES LTD,12/14/2012,42.5,42.95,40.05,40.6,52527,23714KANDAGIRI,KANDAGIRI MILLS LTD,12/14/2012,66.6,72.9,66.6,70.8,83,80KANORICHEM,KANORIA CHEMICALS & INDUS,12/14/2012,39.6,40.25,37.7,38.05,60836,44471KANSAINER,KANSAI NEROLAC PAINTS LTD,12/14/2012,1059.95,1068.05,1045,1056.35,4048,3539KARMAENG,KARMA ENERGY LTD,12/14/2012,16.4,16.5,16,16,1772,1772KARURVYSYA,KARUR VYSYA BANK LTD,12/14/2012,495,505,493,503.55,85690,51845KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION LIMITED,12/14/2012,8.7,9.3,8.35,9,11607,7024KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,12/14/2012,92,92,85,86.35,6042,3662KBIL,KIRLOSKAR BROTHERS INVESTMENTS LTD,12/14/2012,1050.5,1055,1050,1055,65,64KCP,KCP LTD,12/14/2012,37.25,38.1,36.8,37.95,44289,33323KCPSUGIND,KCP SUGAR IND CORP LTD.,12/14/2012,24,24.7,23.25,23.3,91849,59068KEC,KEC INTL. LIMITED,12/14/2012,64.2,65.7,63.8,64.4,89681,55806KECL,KIRLOSKAR ELECTRIC COMPANY LTD,12/14/2012,25,25.5,24.85,25.25,1312,1113KEI,KEI INDUSTRIES LTD.,12/14/2012,17.4,17.45,17,17.1,34525,24203KEMROCK,KEMROCK INDUSTRIES AND EXPORTS LTD,12/14/2012,86.9,86.9,86,86.9,45457,35699KERNEX,KERNEX MICROSYS(I) LTD,12/14/2012,79,79,74.55,76.4,190490,60139KESARENT,KESAR ENTERPRISES LIMITED,12/14/2012,40.85,40.85,39.6,40.45,4,3KESORAMIND,KESORAM INDUSTRIES LTD.,12/14/2012,149.5,154,149.5,152.15,14859,7074KFA,KINGFISHER AIRLINES LTD,12/14/2012,18,18,16.3,17.75,84199628,27792371KGL,KARUTURI GLOBAL LIMITED,12/14/2012,3.4,3.45,3.3,3.35,2373479,1528166KHAITANELE,KHAITAN ELECTRICALS LIMITED,12/14/2012,74,74.8,72.25,73.4,1685,514KHANDSE,KHANDWALA SECURITIES LTD,12/14/2012,16.2,16.45,16.2,16.25,280,250KICL,KALYANI INVEST CO LTD,12/14/2012,353.05,358,350.1,350.45,441,359KIL,KAMDHENU ISPAT LIMITED,12/14/2012,23.55,25.25,23.2,24.95,103655,35041KILITCH,KILITCH DRUGS (INDIA) LTD,12/14/2012,36.8,36.8,36.15,36.3,3297,2155KINETICMOT,KINETIC MOTOR COMPANY LTD,12/14/2012,9.55,9.8,9.45,9.5,3908,3026KIRIINDUS,KIRI INDUSTRIES LTD,12/14/2012,11.7,12.05,11.5,11.65,51018,38264KIRLOSBROS,KIRLOSKAR BROTHERS LTD,12/14/2012,156,160.95,155.2,159.75,11099,8214KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,12/14/2012,206,206,197.15,200.2,3693,2203KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,12/14/2012,393,403,393,402.05,1669,1553KITEX,KITEX GARMENTS LTD,12/14/2012,66,68,64.9,65,22793,22322KITPLYIND,KITPLY INDUSTRIES LTD,12/14/2012,2.85,2.85,2.7,2.75,21145,17375KKCL,KEWAL KIRAN CLOTHING LTD,12/14/2012,680,680,655.1,674.35,1596,691KLGSYSTEL,KLG SYSTEL LTD.,12/14/2012,21.15,21.75,20.9,20.95,13968,8387KLRF,KLRF LTD,12/14/2012,26.2,28.05,26.2,26.85,660,476KMSUGAR,K.M.SUGAR MILLS LIMITED,12/14/2012,1.95,1.95,1.85,1.9,6910,5612KNRCON,KNR CONSTRUCTIONS LTD,12/14/2012,110,111.35,107.15,108.9,1598,1450KOHINOOR,KOHINOOR FOODS LIMITED,12/14/2012,32,32.65,31.2,31.55,41269,28169KOKUYOCMLN,KOKUYO CAMLIN LTD,12/14/2012,40.1,44,39.7,43.15,364523,195367KOLTEPATIL,KOLTE - PATIL DEVELOPERS LIMITED,12/14/2012,89.6,107.35,88.55,102.9,3270891,782661KOPDRUGS,KDL BIOTECH LIMITED,12/14/2012,3.15,3.15,3.15,3.15,1200,1200KOPRAN,KOPRAN LTD.,12/14/2012,21.9,22,21.5,21.6,38860,27852KOTAKBANK,KOTAK MAHINDRA BANK LTD,12/14/2012,654.25,667.5,652.95,664.75,331028,162397KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED FUND,12/14/2012,2962.6,2969.85,2950,2956.25,16316,7589KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY ETF,12/14/2012,599,599,595,598.36,9191,78KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU BANK,12/14/2012,368,369,367,369,325,165KOTARISUG,KOTHARI SUG & CHEM LTD.,12/14/2012,9.55,9.6,9.5,9.55,26267,21267KOTHARIPET,KOTHARI PETROCHEMICALS LTD,12/14/2012,8.1,8.5,7.25,8.15,7304,5500KOTHARIPRO,KOTHARI PRODUCTS LTD.,12/14/2012,398.6,398.6,392.3,392.4,320,243KOUTONS,KOUTONS RETAIL INDIA LIMITED,12/14/2012,8.45,8.5,8.15,8.15,106254,80367KOVAI,KOVAI MEDICAL CENTER & HOSPITAL LIMITED,12/14/2012,161.25,169,161.05,169,295,295KPIT,KPIT CUMMINS INFOSYSTEMS,12/14/2012,112.05,112.05,106.3,111.75,603342,247173KPRMILL,K.P.R. MILL LIMITED,12/14/2012,125.8,128.5,123.9,125.1,7232,6244KRBL,KRBL LIMITED,12/14/2012,26.35,26.4,25.6,26.15,127252,71483KRISHNAENG,KRISHNA ENGINEERING WORKS LTD,12/14/2012,1.7,1.7,1.6,1.65,7325,6325KRITIIND,KRITI INDUSTRIES I LTD,12/14/2012,6.1,6.1,5.85,5.85,398,398KSBPUMPS,KSB PUMPS LTD.,12/14/2012,231.35,233,229,229.15,4682,2829KSCL,KAVERI SEED COMPANY LIMITED,12/14/2012,1399,1399,1342.2,1349.7,5346,4458KSE,KSE LTD,12/14/2012,216.5,227.25,216.5,227.25,55,45KSERASERA,K SERA SERA LTD,12/14/2012,11.55,11.55,11,11.05,566337,566337KSK,KSK ENERGY VENTURES LTD,12/14/2012,59.8,59.8,57.55,57.7,12615,9496KSL,KALYANI STEELS LTD,12/14/2012,53,53.95,52,52.85,21068,17739KSOILS,K S OILS LIMITED,12/14/2012,4.45,4.6,4.35,4.5,1460950,586410KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,12/14/2012,65,65.4,63,63.05,102,100KTKBANK,KARNATAKA BANK LTD.,12/14/2012,159.5,165.8,152.3,163,24168237,2305275KWALITY,KWALITY DAIRY (I) LTD,12/14/2012,32.3,32.7,31.25,31.45,168964,122876L&TFH,L&T FINANCE HOLDINGS LTD,12/14/2012,91,91.5,87.55,89.6,1212398,1212398LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,12/14/2012,37.2,37.2,37.1,37.1,300,300LAKSHMIEFL,LAKSHMI ENERGY AND FOODS LIMITED,12/14/2012,25.5,26.5,25.1,25.45,683651,661833LAKSHMIFIN,THE LAKSHMI FINANCE & INDUSTRIAL CORPORATION LTD,12/14/2012,22.5,22.5,22.5,22.5,30,30LAKSHMIMIL,THE LAKSHMI MILLS COMPANY LTD,12/14/2012,1850,1880,1810,1810.35,63,40LAKSHVILAS,LAKSHMI VILAS BANK LTD,12/14/2012,97.25,100.9,97.25,98.9,1417591,334809LANCOIN,LANCO INDUSTRIES LIMITED,12/14/2012,26,27.4,26,26.6,12749,6681LAOPALA,LA OPALA RG LIMITED,12/14/2012,216,220,211.4,213.35,6792,3721LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,12/14/2012,2150.05,2168,2145.15,2151.2,6806,6258LCCINFOTEC,LCC INFOTECH LIMITED,12/14/2012,0.35,0.4,0.35,0.4,11665,10702LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,12/14/2012,249.25,250,249,249,746,600LGBFORGE,LGB FORGE LTD,12/14/2012,2.25,2.35,2.25,2.35,7856,6894LIBERTSHOE,LIBERTY SHOES LTD,12/14/2012,105,106.2,103.2,104.35,25317,6720LICHSGFIN,LIC HOUSING FINANCE LTD,12/14/2012,272.5,278.3,271.5,276.6,2095724,1089811LIQUIDBEES,LIQUID BENCHMARK ETS,12/14/2012,1000,1000.01,999.99,999.99,130975,112577LITL,LANCO INFRATECH LTD,12/14/2012,13.1,13.25,12.85,13,15051277,5409769LLOYDELENG,LLOYD ELECTRIC & ENGINEERING LTD,12/14/2012,58.3,58.4,57.6,57.9,12768,8714LLOYDFIN,LLOYDS FINANCE LTD.,12/14/2012,0.75,0.75,0.65,0.7,19547,17514LLOYDSTEEL,LLOYDS STEEL INDUSTRIES LTD,12/14/2012,11.2,11.4,11,11.15,64802,40431LML,LML LTD,12/14/2012,6.65,6.65,6.45,6.55,58769,43267LOGIXMICRO,LOGIX MICROSYSTEMS LIMITED,12/14/2012,17.9,18.9,17.75,18,1028,1000LOKESHMACH,LOKESH MACHINES LIMITED,12/14/2012,29.25,29.75,29.2,29.35,623,424LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,12/14/2012,8.3,8.45,8.1,8.45,8468,6538LOVABLE,LOVABLE LINGERIE LTD,12/14/2012,368.5,374.5,365,368.15,97951,14949LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY LTD,12/14/2012,2.6,2.6,2.6,2.6,592,592LT,LARSEN & TOUBRO LTD.,12/14/2012,1631.5,1649,1626.35,1639.15,967139,452157LUMAXAUTO,LUMAX AUTOMOTIVE SYSTEMS LIMITED,12/14/2012,24.9,25.4,24.9,25.4,2505,2505LUMAXIND,LUMAX INDUSTRIES LTD,12/14/2012,370.35,377,370.35,375,31,22LUMAXTECH,LUMAX AUTO TECHNOLOGIES LIMITED,12/14/2012,156.2,158.2,155.15,156.9,2196,1602LUPIN,LUPIN LIMITED,12/14/2012,610.1,612.9,599,605.25,668708,527666LYKALABS,LYKA LABS LTD,12/14/2012,11.15,11.55,11.15,11.3,10580,8245M&M,MAHINDRA & MAHINDRA LTD,12/14/2012,940,954.9,940,952.1,1197663,890377M&MFIN,M&M FIN. SERVICES LTD,12/14/2012,1050.25,1100,1040,1089.6,227225,160319M100,MOTILAL OSWAL MOST SHARES M100 ETF GO,12/14/2012,8.44,8.44,8.32,8.34,317659,278950M50,MOTILAL OSWAL MOST SHARES M50 ETF,12/14/2012,79.45,80,79.02,79.5,14149,8685MAANALU,MAAN ALUMINIUM LTD,12/14/2012,24.6,26.1,24.6,26.1,130,90MADHAV,MADHAV MARBLES AND GRANITES LIMITED,12/14/2012,20.75,20.75,19.25,19.6,6246,6183MADHUCON,MADHUCON PROJECTS LTD.,12/14/2012,33.6,34,33.35,33.5,71389,42787MADRASCEM,MADRAS CEMENTS LTD.,12/14/2012,214.7,218,208.85,215.15,403774,367560MADRASFERT,MADRAS FERTILIZERS LTD,12/14/2012,17.55,18,17.25,17.35,79639,41275MAGMA,MAGMA LEASING LIMITED,12/14/2012,72.6,73.2,72.35,73,6110,5405MAGNUM,MAGNUM VENTURES LIMITED,12/14/2012,3.7,3.85,3.65,3.85,1067,1066MAHABANK,BANK OF MAHARASHTRA,12/14/2012,57.5,58.55,56.85,58.2,130179,49518MAHINDFORG,MAHINDRA FORGINGS LIMITED,12/14/2012,51.35,52.45,51,51.35,31715,22419MAHINDUGIN,MAHINDRA UGINE STEEL CO.,12/14/2012,52.65,55.6,52.25,54.3,9311,5803MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS LIMITED,12/14/2012,408.5,415,406.15,409.1,7772,5006MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,12/14/2012,522,540.5,507,528.3,27083,9978MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,12/14/2012,285,287.5,279.45,280.4,11646,10867MAITHANALL,MAITHAN ALLOYS LTD,12/14/2012,117,118.9,116.1,116.65,31,22MALUPAPER,MALU PAPER MILLS LIMITED,12/14/2012,9.4,9.4,9.3,9.3,65,35MALWACOTT,MALWA COTTON SPG. MILLS L,12/14/2012,18.8,18.95,18.8,18.9,875,873MANAKSIA,MANAKSIA LIMITED,12/14/2012,46.4,46.95,46.1,46.25,5358,4986MANALIPETC,MANALI PETROCHEMICAL LTD,12/14/2012,11.2,11.2,10.95,11.05,66273,44060MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING LTD,12/14/2012,36.3,36.8,35.85,36.05,932304,411197MANDHANA,MANDHANA INDUSTRIES LTD,12/14/2012,252,260,250,259.15,40112,4599MANGALAM,MANGALAM DRUGS AND ORGANICS LIMITED,12/14/2012,8.1,8.3,8.1,8.3,4400,4400MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS LIMITED,12/14/2012,40.6,41.4,40.4,40.55,126994,54665MANGLMCEM,MANGALAM CEMENT LTD,12/14/2012,166,172,163.45,170.7,13000,6581MANINDS,MAN INDUSTRIES (I) LTD.,12/14/2012,142,146.7,142,143.5,10714,4117MANINFRA,MAN INFRACONSTRUCTION LIMITED,12/14/2012,158.75,163,155,161.4,74893,34855MANJEERA,MANJEERA CONSTRUCTIONS LTD,12/14/2012,90,90,83,83.2,2450,2403MANJUSHREE,MANJUSHREE TECHNOPACK LTD,12/14/2012,94.4,95.45,91.2,93.75,4973,3473MANUGRAPH,MANUGRAPH INDIA LIMITED,12/14/2012,47.4,47.4,46.15,46.45,8255,6273MARALOVER,MARAL OVERSEAS LTD,12/14/2012,14.2,15,13.7,14.65,7152,3847MARG,MARG LTD,12/14/2012,54.75,54.75,50.5,52.95,753464,408396MARICO,MARICO LIMITED,12/14/2012,218.5,222.05,218.5,220.65,160941,135710MARKSANS,MARKSANS PHARMA LIMITED,12/14/2012,3.45,3.45,3.45,3.45,56260,56260MARUTI,MARUTI UDYOG LTD.,12/14/2012,1478.25,1488,1451,1477.25,464608,227002MASTEK,MASTEK LTD,12/14/2012,138,142,135.05,139.5,13591,6417MAWANASUG,MAWANA SUGARS LIMITED,12/14/2012,15.45,15.45,14.5,14.55,1250,1217MAX,MAX INDIA LTD,12/14/2012,241.2,242.5,239.5,240.3,159862,135228MAXWELL,MAXWELL APPAREL IND. LTD.,12/14/2012,23.4,23.7,23,23.15,14190,14190MAYURUNIQ,MAYUR UNIQUOTERS LTD,12/14/2012,473.05,478,462,463.4,1604,1127MBECL,MCNALLY BHARAT ENGINEERING COMPANY LIMITED,12/14/2012,95.55,98,95,96.85,35228,21125MBLINFRA,MBL INFRASTRUCTURES LTD,12/14/2012,168,169.3,166.6,168.1,3569,2088MBSWITCH,M&B SWITCHGEARS LTD,12/14/2012,234,236,225.1,226.55,43627,25415MCDHOLDING,MCDOWELL HOLDINGS LIMITED,12/14/2012,84.05,85.5,82.75,85.15,115192,93644MCDOWELL-N,MCDOWELL & COMPANY LIMITE,12/14/2012,1898.2,1939,1871.65,1929.55,2409126,447405MCLEODRUSS,MCLEOD RUSSEL INDIA LIMITED,12/14/2012,349.05,351.3,342.25,348.1,444304,220736MCX,MULTI COMMODITY EXCHANGE,12/14/2012,1504,1538,1502,1509,84151,39241MEGASOFT,MEGASOFT LIMITED,12/14/2012,8.9,9,8.7,8.9,6156,6084MEGH,MEGHMANI ORGANICS LIMITED,12/14/2012,7.55,7.75,7.4,7.55,25452,21925MELSTAR,MELSTAR INFORMATION TECHNOLOGIES LTD.,12/14/2012,4.7,4.7,4.7,4.7,204,204MERCATOR,MERCATOR LTD,12/14/2012,20.25,20.5,20,20.1,188988,109783MERCK,MERCK LTD,12/14/2012,645.1,655.1,641.05,642.85,3681,2757METKORE,METKORE ALLOYS & INDUSTRIES LTD,12/14/2012,12.1,12.25,11.9,12,37629,7112MGOLD,MOTILAL OSWAL MOSt SHARES GOLD ETF,12/14/2012,3100,3110,3080,3083.25,301,269MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA LTD,12/14/2012,325,330,324,326.55,8518,4525MIC,MIC ELECTRONICS LIMITED,12/14/2012,5.5,5.5,5.2,5.3,64397,64397MICROSEC,MICROSEC FINANCIAL SERVICES LTD,12/14/2012,39.1,39.6,39,39.45,2763,2591MICROTECH,MICRO TECH. (IND) LTD,12/14/2012,44.7,44.7,42.55,43.4,53130,48290MINDACORP,MINDA CORPORATION LTD,12/14/2012,118.4,118.4,118.4,118.4,1,1MINDAIND,MINDA INDUSTRIES LIMITED,12/14/2012,264,264,235.8,237.35,3026,1835MINDTREE,MINDTREE CONSULTING LIMITED,12/14/2012,704.85,705,690,693.65,20048,11525MIRCELECTR,MIRC ELECTRONICS LTD,12/14/2012,11.3,11.3,11,11.1,14228,10661MIRZAINT,MIRZA INTERNATIONAL LIMITED,12/14/2012,24,24.95,23.55,24.9,240940,240940MMFL,MM FORGINGS LTD.,12/14/2012,103.55,104.5,103,104.45,227,225MMFSL,MONEY MATTERS FINANCIAL SERVICES LTD,12/14/2012,132.9,134.95,130.65,132.4,2901,2901MMTC,MMTC LTD,12/14/2012,650.1,667,650.1,654.65,30502,9415MOIL,MOIL LTD,12/14/2012,260.45,263.45,258,259.7,34525,20480MONNETISPA,MONNET ISPAT LTD,12/14/2012,303.55,307,299.1,301.1,36111,29476MONSANTO,MONSANTO INDIA LIMITED,12/14/2012,626.15,632.95,625.1,630.1,1123,813MORARJEE,MORARJEE TEXTILES LTD,12/14/2012,11.3,11.5,11.3,11.4,3625,3625MOREPENLAB,MOREPEN LABORATORIES LTD,12/14/2012,3.7,3.75,3.65,3.7,246548,89095MOSERBAER,MOSER-BAER (I) LTD,12/14/2012,7,7.45,7,7.15,3243554,836122MOTHERSUMI,MOTHERSON SUMI SYSTEMS LT,12/14/2012,193.85,202,191.55,201.45,480060,251432MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES LIMITED,12/14/2012,126.9,126.9,122.15,125.05,7736,5450MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,12/14/2012,50,50.5,49.5,50.2,5024,4499MPHASIS,MPHASIS BFL LTD.,12/14/2012,382.5,385.95,379.05,380.15,46417,22666MPSLTD,MACMILLAN PUBLISHING SOLUTIONS LIMITED,12/14/2012,114.75,114.75,107.5,111.85,12115,12115MRF,MRF LTD,12/14/2012,12124.95,12209.25,12005.3,12142.35,10045,3331MRO-TEK,MRO-TEK LIMITED,12/14/2012,7.8,8.2,7.8,8.05,5099,4058MRPL,MRPL,12/14/2012,61.2,61.8,60.6,61.3,192222,120901MSPL,MSP STEEL & POWER LTD.,12/14/2012,27.4,27.4,26.2,26.35,35041,19575MTEDUCARE,MT EDUCARE LTD,12/14/2012,124.9,127.6,123.2,125.25,276479,81678MTNL,MAHANAGAR TELEPHONE NIGAM,12/14/2012,26.9,27.3,26.6,26.7,935893,336617MUDRA,MUDRA LIFESTYLE LIMITED,12/14/2012,17.1,18,17.05,17.5,2441,2441MUKANDENGG,MUKAND ENGINEERS LIMITED,12/14/2012,30.25,30.25,29.35,29.65,4958,3326MUKANDLTD,MUKAND LTD.,12/14/2012,27.75,28.7,27.2,27.85,51276,13520MUKTAARTS,MUKTA ARTS LIMITED,12/14/2012,39.15,39.75,39.1,39.3,3293,2169MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,12/14/2012,43.4,43.4,42,42.95,7357,5079MUNJALSHOW,MUNJAL SHOWA LTD,12/14/2012,63,64.65,63,63.15,2080,1999MURLIIND,MURLI INDUSTRIES LIMITED,12/14/2012,14.5,14.85,13.5,14.85,252,251MURUDCERA,MURUDESHWAR CERAMICS LTD,12/14/2012,18.75,18.8,18.1,18.4,8104,6846MUTHOOTFIN,MUTHOOT FINANCE LTD,12/14/2012,184.95,201.75,184.95,199.9,591932,133691MVL,MVL LTD,12/14/2012,2.35,2.35,2.25,2.25,140092,109932MVLIND,MVL INDUSTRIES LTD,12/14/2012,5.8,5.9,5.5,5.8,2187,1839MYSOREBANK,STATE BANK OF MYSORE,12/14/2012,655,672,636.95,651.1,17301,4164N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF -GO,12/14/2012,143.5,144.82,140.25,142.34,2621,1624NAGAROIL,NAGARJUNA OIL REFINERY,12/14/2012,5.15,5.2,5.05,5.1,431287,360561NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE LIMITED,12/14/2012,14.4,14.85,14.4,14.6,36,18NAGREEKEXP,NAGREEKA EXPORTS LIMITED,12/14/2012,16.8,17.45,16.8,17.1,236,218NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES LTD,12/14/2012,45,46.05,45,45.8,526,413NAHARINDUS,NAHAR INDS ENT LTD,12/14/2012,37,37,36,36.1,783,577NAHARPOLY,NAHAR POLY FILMS LTD,12/14/2012,20.85,20.85,19.75,19.8,801,801NAHARSPING,NAHAR SPINNING MILLS LIMITED,12/14/2012,71.4,71.4,68.5,69.45,4654,3876NANDANEXIM,NANDAN EXIM LIMITED,12/14/2012,27,31,26.75,29.9,59091,15974NATCOPHARM,NATCO PHARMA LTD.,12/14/2012,468,470.8,461,465.55,26095,8098NATHSEED,NATH SEEDS LTD,12/14/2012,8.25,8.3,7.85,8.2,4830,3354NATIONALUM,NATIONAL ALUMINIUM CO LTD,12/14/2012,46.5,46.95,46.2,46.85,64366,35274NATNLSTEEL,NATIONAL STEEL & AGRO IND,12/14/2012,16,16,15.25,15.85,9630,8160NAUKRI,INFO EDGE (I) LTD,12/14/2012,350.95,363.3,350.95,358.55,35810,35043NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL LIMITED,12/14/2012,297.9,297.95,285,288.55,4864,2563NAVNETPUBL,NAVNEET PUBLICATIONS LTD,12/14/2012,65.4,67,64.25,64.7,206700,116010NBCC,NATIONAL BUILDINGS LTD,12/14/2012,168.1,171,165.25,167.35,178876,59740NBVENTURES,NAVA BHARAT VENTURES LIMI,12/14/2012,191.7,191.7,186,188.3,4473,3283NCC,NCC LTD,12/14/2012,48.5,51.4,48.05,50.65,3702524,2432206NCLIND,NCL INDUSTRIES LIMITED,12/14/2012,40.65,40.65,39.25,40.05,4050,2781NCOPPER,NISSAN COPPER LIMITED,12/14/2012,4.35,4.45,4.25,4.3,21473,15159NDTV,NDTV LTD,12/14/2012,74.7,77.35,72.7,75.9,47617,31504NECLIFE,NECTAR LIFESCIENCES LIMITED,12/14/2012,20.2,20.45,19.9,20.15,43616,31497NEHAINT,NEHA INTERNATIONAL LTD,12/14/2012,15.75,16.3,15.6,15.7,43684,41934NELCAST,NELCAST LIMITED,12/14/2012,23.85,23.9,23.15,23.45,26754,16349NELCO,NELCO LIMITED,12/14/2012,52.2,52.25,51.2,51.55,22670,16710NEOCORP,NEO CORP INTERNATIONAL,12/14/2012,32,33.05,32,33.05,253753,253753NEPCMICON,NEPC INDIA LTD,12/14/2012,2.35,2.55,2.35,2.5,18525,16777NESCO,NESCO LTD,12/14/2012,750,765.15,750,757.8,7585,3784NESTLEIND,NESTLE INDIA LTD,12/14/2012,4717.3,4892,4717.3,4796.55,7409,6103NET4,NET 4 INDIA LTD,12/14/2012,99,100,97.05,99.3,12956,6527NETWORK18,NETWORK 18 FINCAP LIMITED,12/14/2012,43.1,43.75,41.9,43,296832,140864NEULANDLAB,NEULAND LABORATORIES LTD,12/14/2012,165.95,165.95,165.95,165.95,955,955NEXTMEDIA,NEXT MEDIAWORKS LTD,12/14/2012,5.1,5.45,5,5.45,94897,87032NEYVELILIG,NEYVELI LIGNITE CORPORATI,12/14/2012,80.95,81.05,79.6,80,56390,32896NFL,NATIONAL FERTILIZERS LIMITED,12/14/2012,79.35,81.35,77.7,78.35,295420,43238NHPC,NHPC LTD,12/14/2012,23.25,23.7,23.15,23.6,6175334,2613045NICCO,NICCO CORPORATION LIMITED,12/14/2012,1,1,0.95,1,2582,2582NIFTYBEES,NIFTY BMARK EXCH. TRD FND,12/14/2012,588.5,592.99,587.11,592.2,93939,64523NIITLTD,NIIT LIMITED,12/14/2012,31.4,31.5,30.9,31.05,236673,148401NIITTECH,NIIT TECHNOLOGIES LTD,12/14/2012,266.85,272,264.5,265.45,41753,23219NILKAMAL,NILKAMAL LIMITED,12/14/2012,237.9,239.35,236.25,237.4,8489,7259NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,12/14/2012,288.2,291.65,288,289.05,1155,733NITCO,NITCO TILES LIMITED,12/14/2012,23,23.65,22.5,22.55,35401,25252NITESHEST,NITESH ESTATES LTD,12/14/2012,15.1,15.15,14.6,14.65,214055,134320NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES LIMITED,12/14/2012,65.65,68.35,65.65,66.95,136553,46513NITINSPIN,NITIN SPINNERS LIMITED,12/14/2012,9.85,9.85,9.25,9.6,23606,16233NMDC,NMDC LTD,12/14/2012,157.7,160.65,157.7,160.15,13661232,7790925NOCIL,NOCIL,12/14/2012,17.9,18.35,17.55,17.75,190178,118850NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,12/14/2012,23.85,24,23.4,23.55,125049,84507NOL,NATIONAL OXYGEN LTD,12/14/2012,42,42,42,42,400,400NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,12/14/2012,5.1,5.4,5.1,5.15,37019,36109NRBBEARING,NRB BEARING LIMITED,12/14/2012,35.95,36.35,35.85,36,5552,5416NRC,NRC LTD,12/14/2012,3.65,4.4,3.65,3.95,30882,20712NSIL,NALWA SONS INVESTMENTS LIMITED,12/14/2012,710,729,710,722.25,185,171NTPC,NTPC LTD,12/14/2012,150.9,153.2,149.35,152.8,5551123,3603455NUCLEUS,NUCLEUS SOFTWARE EXPORTS,12/14/2012,71.3,72.15,69.8,70.7,12810,8644NUTEK,NU TEK INDIA LTD,12/14/2012,0.85,0.85,0.75,0.85,198254,123572OBEROIRLTY,OBEROI REALTY LTD,12/14/2012,280.45,289.7,280.45,282.8,21459,9658OCL,OCL INDIA LTD,12/14/2012,144.5,154.8,140,149.1,14935,9312OFSS,ORACLE FINANCIAL SERVICES SOFTWARE LTD,12/14/2012,3041.2,3189.8,3041.2,3175.35,117776,32933OIL,OIL INDIA LTD,12/14/2012,435.15,464.9,432.6,449.3,281116,182520OILCOUNTUB,OIL COUNTRY TUBULAR LTD,12/14/2012,50.9,51.5,50.1,51.05,6698,5068OISL,OCL IRON AND STEEL LTD,12/14/2012,29.1,29.1,28.25,28.5,3911,3806OMAXAUTO,OMAX AUTOS LTD,12/14/2012,49.95,49.95,48.5,48.75,9166,7579OMAXE,OMAXE LIMITED,12/14/2012,166.95,168.35,165.1,166.3,104850,11907OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,12/14/2012,120.05,124,119.5,122.75,39533,34599OMMETALS,OM METALS INFRAPRO LTD,12/14/2012,25.65,25.7,25,25,3108,2772OMNITECH,OMNITECH INFOSOLUTIONS LIMITED,12/14/2012,175,175,170,172.5,11788,6773ONELIFECAP,ONELIFE CAP ADVISORS LTD,12/14/2012,790.3,799,773,779.7,11451,7645ONGC,OIL AND NATURAL GAS CORP.,12/14/2012,260.9,260.9,256.2,259.5,2477183,1721887ONMOBILE,ONMOBILE GLOBAL LTD,12/14/2012,44.6,44.8,43.25,43.45,803154,451348ONWARDTEC,ONWARD TECHNOLOGIES LTD,12/14/2012,45.5,45.5,44.7,44.95,4275,2991OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,12/14/2012,102.1,105.8,101.6,105.5,1041158,417973ORBITCORP,ORBIT CORPORATION LIMITED,12/14/2012,55.6,56.5,55.25,56.1,1203460,339777ORCHIDCHEM,ORCHID CHEMICALS LTD,12/14/2012,102.7,105,101.95,102.75,342465,85664ORIENTABRA,ORIENT ABRASIVE LTD,12/14/2012,9.55,9.65,9,9.45,16183,11093ORIENTALTL,ORIENTAL TRIMEX LIMITED,12/14/2012,4.45,4.45,4.15,4.3,758,757ORIENTBANK,ORIENTAL BANK OF COMMERCE,12/14/2012,340.2,352.25,336.45,351.6,558585,171962ORIENTBELL,ORIENT BELL LTD,12/14/2012,91,92.85,90.55,91.3,2590,2188ORIENTHOT,ORIENTAL HOTELS LTD,12/14/2012,23.5,23.65,23,23.5,13520,12447ORIENTPPR,ORIENT PAPER & INDUSTRIES LTD,12/14/2012,81.1,85.4,81.1,83.9,115474,85203ORIENTREF,ORIENT REFRACTORIES LTD,12/14/2012,39.65,39.7,38.75,38.95,20788,15228ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY LTD,12/14/2012,3870.05,3897.95,3822,3834.5,4989,1756OUDHSUG,OUDH SUGAR MILLS LTD,12/14/2012,27.7,28,27,27.1,663,531PAEL,PAE LIMITED,12/14/2012,12.6,12.6,12.5,12.6,55,54PAGEIND,PAGE INDUSTRIES LIMITED,12/14/2012,3403,3440,3400,3435.6,868,479PANACEABIO,PANACEA BIOTEC LTD,12/14/2012,115.45,115.5,113.8,114.35,6137,3658PANAMAPET,PANAMA PETROCHEM LTD,12/14/2012,134,134,127,129.5,402,363PANASONIC,PANASONIC HOME APPLIANCES (I) CO LTD,12/14/2012,80.1,81.9,79,80.8,738,501PANCARBON,PANASONIC CARBON INDIA COMPANY LIMITED,12/14/2012,170,170.85,168,168.3,2339,1710PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,12/14/2012,8.3,8.5,8.3,8.35,2960,2250PANTALOONR,PANTALOON RETAIL (INDIA) LTD.,12/14/2012,234.45,241.8,233.45,241.05,4172222,935302PAPERPROD,THE PAPER PRODUCTS LTD,12/14/2012,72.9,72.9,71,71.25,19343,15850PARABDRUGS,PARABOLIC DRUGS LTD,12/14/2012,10.3,10.3,9.5,9.55,262688,180731PARACABLES,PARAMOUNT COMMUNICATIONS LTD,12/14/2012,1.95,1.95,1.9,1.95,2951,2951PARAL,PAREKH ALUMINEX LIMITED,12/14/2012,300.5,302,300.5,300.55,863,743PARAPRINT,PARAMOUNT PRINTPACK LTD,12/14/2012,3,3.2,2.75,3,87763,70224PARASPETRO,PARAS PETROFILS LTD,12/14/2012,0.5,0.55,0.45,0.45,64341,41222PARRYSUGAR,PARRYS SUGAR INDUSTRIES LTD,12/14/2012,62.65,63.1,62.6,63.1,80,70PARSVNATH,PARSVNATH DEVELOPER LTD,12/14/2012,40.5,40.5,39.5,39.7,378146,299000PATELENG,PATEL ENGINEERING LIMITED,12/14/2012,82.15,82.5,80.75,80.9,113814,51579PATINTLOG,PATEL INTEGRATED LOGISTICS LIMITED,12/14/2012,22.35,22.8,21.35,22.45,2666,1889PATSPINLTD,PATSPIN INDIA LTD,12/14/2012,8,8.25,7.8,7.9,16017,16010PBAINFRA,PBA INFRASTRUCTURE LIMITED,12/14/2012,24.85,25.45,24.15,25,3900,2474PDPL,PARENTERAL DRUGS (INDIA) LTD,12/14/2012,94,97.65,93,96.45,831,631PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS LTD,12/14/2012,13.7,13.75,13.1,13.6,9754,5630PEACOCKIND,PEACOCK INDUSTRIES LTD,12/14/2012,3.3,3.3,3.25,3.3,2975,2774PEARLPOLY,PEARL POLYMERS LTD,12/14/2012,11,11.5,11,11.3,385,192PEL,PIRAMAL ENTERPRISES LTD,12/14/2012,579.65,579.75,550,556.85,113235,34792PENIND,PENNAR INDUSTRIES LTD,12/14/2012,28.7,29.5,28,29.2,40316,33105PENINLAND,PENINSULA LAND LIMITED,12/14/2012,70.95,71.4,69.15,69.9,214661,79388PERIATEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY LTD,12/14/2012,178.6,178.65,167,168,175,100PERSISTENT,PERSISTENT SYSTEMS LTD,12/14/2012,493.05,499.2,490.1,491.9,10347,6467PETRONENGG,PETRON ENGINEERING CONSTRUCTION LTD.,12/14/2012,136.65,136.65,133.8,134.9,583,192PETRONET,PETRONET LNG LIMITED,12/14/2012,157.9,162.35,157.9,160.3,1122902,736796PFC,POWER FINANCE CORPORATION LIMITED,12/14/2012,194.1,194.45,189.25,191,2273363,1309421PFIZER,PFIZER LTD,12/14/2012,1170,1175,1157.35,1166.6,3283,1415PFOCUS,PRIME FOCUS LIMITED,12/14/2012,46.9,48.35,46,46.25,510941,141518PFS,PTC INDIA FINANCIAL SERVICES LTD,12/14/2012,17.7,18.2,17.3,18.05,494165,364299PGEL,PG ELECTROPLAST LTD,12/14/2012,303,307,292,304.7,257917,208552PGHH,P&G HYGIENE & HEALTH CARE,12/14/2012,2555,2567.95,2515,2560.7,559,391PGIL,PEARL GLOBAL INDUSTRIES LTD,12/14/2012,122,124.85,119,122.85,2415,1822PHILIPCARB,PHILIPS CARBON BLACK LTD.,12/14/2012,91.75,93.6,91.75,93.05,14216,8358PHOENIXLTD,THE PHOENIX MILLS LIMITED,12/14/2012,244.3,249,241.05,244.5,183817,139694PIDILITIND,PIDILITE INDUSTRIES LTD,12/14/2012,213.45,216.55,212,212.5,317274,269909PIIND,PI INDUSTRIES LTD,12/14/2012,535.2,542,530,539.5,2319,1718PILANIINV,PILANI INVESTMENT AND INDUSTRIES CORPORATION LTD,12/14/2012,1499.5,1499.5,1453.2,1477.9,1200,1200PIONDIST,PIONEER DISTILLERIES LTD,12/14/2012,58.5,59,56.55,58.45,1103,1103PIONEEREMB,PIONEER EMBROIDERIES LIMITED,12/14/2012,9.05,9.05,8.65,8.95,22,11PIPAVAVDOC,PIPAVAV DEF & OFFSHR ENG LTD,12/14/2012,95.1,95.9,92.3,92.95,3379313,2227590PIRGLASS,PIRAMAL GLASS LTD,12/14/2012,88.5,89.95,86.95,88.25,10742,9404PIRLIFE,PIRAMAL LIFE SCIENCES LTD,12/14/2012,36.35,38.15,36.35,38.15,167958,62124PITTILAM,PITTI LAMINATIONS LIMITED,12/14/2012,56.2,56.85,56.2,56.6,3151,2775PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,12/14/2012,79.5,80.15,76.8,78.6,1844,1163PLETHICO,PLETHICO PHARMACE LIMITED,12/14/2012,279,281.3,273.05,277.75,37236,11496PNB,PUNJAB NATIONAL BANK,12/14/2012,809.5,836.45,806.5,830.4,907627,391902PNBGILTS,PNB GILTS LIMITED,12/14/2012,26.45,27.75,26.35,26.7,54158,22393PNC,PRITISH NANDY COMMUNICATI,12/14/2012,15.1,15.1,13.75,13.9,14884,14884POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,12/14/2012,12.9,13.2,12.8,12.95,5000,2112POLARIND,POLAR INDUSTRIES LTD,12/14/2012,2.9,3.3,2.85,3.3,120010,81172POLARIS,POLARIS SOFTWARE LAB LTD,12/14/2012,117.8,117.8,115.25,115.95,126700,93903POLYMED,POLY MEDICURE LTD,12/14/2012,420,422.85,405,406,790,541POLYPLEX,POLYPLEX CORPORATION LTD,12/14/2012,202,206.9,200,203.05,17152,12969PONDYOXIDE,PONDY OXIDES & CHEMICALS LTD,12/14/2012,22.1,22.25,21.7,21.9,3201,1969PONNIERODE,PONNIE SUGARS (ERODE) LTD,12/14/2012,373,374,352,373.05,10145,10145POWERGRID,POWER GRID CORPORATION OF INDIA LIMITED,12/14/2012,118.2,118.2,115.75,116.25,3429862,2633510PPAP,PRECISION PIPES AND PROFILES COMPANY LIMITED,12/14/2012,57.05,58.45,57,57.4,185,115PRADIP,PRADIP OVERSEAS LTD,12/14/2012,27.8,28,27.15,27.15,82705,51458PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,12/14/2012,9.4,9.7,9.3,9.4,22532,22532PRAJIND,PRAJ INDUSTRIES LTD,12/14/2012,49.2,49.7,48.8,49.05,278042,118556PRAKASH,PRAKASH INDUSTRIES LTD,12/14/2012,48.65,49.6,48,48.75,95598,53703PRAKASHCON,PRAKASH CONSTROWELL LTD,12/14/2012,17.4,17.4,16.65,16.85,13119,7941PRAKASHSTL,PRAKASH STEELAGE LTD,12/14/2012,143,148,142.05,143.9,15279,4762PRATIBHA,PRATIBHA INDUSTRIES LIMITED,12/14/2012,52.5,52.85,51.55,52,64165,31286PRECOT,PRECOT MILLS LTD,12/14/2012,87.4,94,87.4,92.15,86,71PRECWIRE,PRECISION WIRES INDIA LTD,12/14/2012,78.3,78.3,71.65,74.45,7616,4777PREMIER,PREMIER LIMITED,12/14/2012,115.1,119.5,114.3,116.05,9906,4789PRESTIGE,PRESTIGE ESTATE LTD,12/14/2012,160.65,175.9,156.75,169.6,435376,192402PRETAILDVR,PANTALOON RETIAL (I) LTD,12/14/2012,168,169.45,163.5,167.4,19203,9787PRICOL,PRICOL LIMITED,12/14/2012,18.55,18.8,18.45,18.5,17758,15910PRIMESECU,PRIME SECURITIES LIMITED,12/14/2012,11.25,11.6,10.45,10.75,15321,3410PRISMCEM,PRISM CEMENTS LTD,12/14/2012,53.35,54.1,52.6,53.55,192368,115346PRITHVI,PRITHVI INFO. SOLN. LTD.,12/14/2012,15.75,15.75,15.2,15.2,1149,1149PROVOGE,PROVOGUE (INDIA) LIMITED,12/14/2012,16.5,16.55,15.5,15.6,464345,224997PROZONECSC,PROZONE CAPITAL SHOPPING CENTRES LTD,12/14/2012,38.4,38.9,36.55,38.6,307452,266824PSB,PUNJAB & SIND BANK,12/14/2012,70.5,73.25,70,72.4,209407,74698PSL,PSL LIMITED,12/14/2012,55.05,55.9,54.35,55.3,28060,17252PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED SCHEME,12/14/2012,367.99,367.99,358.5,362.68,639,521PTC,PTC INDIA LIMITED,12/14/2012,72.25,73.2,71.15,72.9,421625,128615PTL,PTL ENTERPRISES LIMITED,12/14/2012,29.6,30.95,29.5,30.05,5136,4096PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION LIMITED,12/14/2012,53.15,55.45,53.15,54.65,3636,1910PUNJLLOYD,PUNJ LLOYD LTD,12/14/2012,57.95,59.95,57.55,59.5,3621775,649276PURVA,PURAVANKARA PROJECTS LIMITED,12/14/2012,98,98.45,93.25,94.05,297992,95058PVP,PVP VENTURES LTD,12/14/2012,8.85,8.85,8.1,8.3,329013,173503PVR,PVR LIMITED,12/14/2012,297.5,297.5,281,283.75,126058,46105QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND (ETF),12/14/2012,1480,1483.3,1471.5,1472.05,1302,1097QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND (ETF),12/14/2012,602.2,603.3,602.2,603.3,121,111QUINTEGRA,QUINTEGRA SOLUTIONS LTD.,12/14/2012,1.95,2.05,1.95,2.05,6461,6283RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,12/14/2012,2,2.05,1.85,1.85,54114,53013RADICO,RADICO KHAITAN LTD,12/14/2012,143.5,149.9,139.5,143.95,59930,31736RAINBOWPAP,RAINBOW PAPERS LIMITED,12/14/2012,82.2,82.2,81,81.9,58607,7016RAINCOM,RAIN COMMODITIES LTD,12/14/2012,37.4,38.15,37.05,37.2,125863,112750RAJESHEXPO,RAJESH EXPORTS LTD.,12/14/2012,130,131.5,128.05,130.5,54962,31440RAJOIL,RAJ OIL MILLS LTD,12/14/2012,3.95,3.95,3.75,3.8,686518,360682RAJPALAYAM,RAJAPALAYAM MILLS LTD,12/14/2012,230,242,230,240.2,807,606RAJRAYON,RAJ RAYON LIMITED,12/14/2012,8.2,8.2,7.9,8,2066,1745RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,12/14/2012,53.2,53.9,53,53.1,3378,1575RAJTV,RAJ TELEVISION NETWORK LIMITED,12/14/2012,179,183.7,172.2,180.45,24238,13252RAJVIR,RAJVIR INDUSTRIES LIMITED,12/14/2012,92,97,89.1,91.75,1702,930RALLIS,RALLIS INDIA LTD,12/14/2012,149.95,154.2,148,150.4,159122,86165RAMANEWS,RAMA NEWSPRI & PAPER LTD,12/14/2012,14.8,17.4,14.6,15.7,945761,288120RAMCOIND,RAMCO INDUSTRIES LTD,12/14/2012,70.1,71.5,69.2,69.85,67913,39613RAMCOSYS,RAMCO SYSTEMS LTD,12/14/2012,99,100.85,97.75,99.6,2125,1028RAMKY,RAMKY INFRASTRUCTURE LIMITED,12/14/2012,96.95,100.25,94.6,99.05,244508,61809RAMSARUP,RAMSARUP INDUSTRIES LIMITED,12/14/2012,5.1,5.15,4.9,5.05,12818,9533RANASUG,RANA SUGARS LTD,12/14/2012,3.85,3.9,3.75,3.8,122363,90964RANBAXY,RANBAXY LABS LTD,12/14/2012,501.55,503.4,496.5,498.75,608584,357794RANEENGINE,RANE ENGINE VALVE LTD,12/14/2012,173.95,173.95,170,170,146,141RANEHOLDIN,RANE HOLDINGS LIMITED,12/14/2012,206.5,206.5,202.8,203.25,225,223RANKLIN,RANKLIN SOLUTIONS LTD,12/14/2012,6.8,6.8,5.9,6,4079,3411RASOYPR,RASOYA PROTEINS LTD,12/14/2012,96.9,99,94.8,98.1,125970,125970RATNAMANI,RATNAMANI METALS & TUBES LIMITED,12/14/2012,132,132,131.5,132,1677,1677RAYMOND,RAYMOND LTD,12/14/2012,469,470.4,457.55,467.5,358738,81937RBL,RANE BRAKE LINING LTD,12/14/2012,105.5,106,103.55,104.4,12819,9713RBN,RELIANCE BROADCAST NETWORK LTD,12/14/2012,43.2,43.35,42.8,43.2,37671,22792RCF,RASHTRIYA CHEMICALS & FER,12/14/2012,55.6,57.45,55.4,55.8,1113419,321796RCOM,RELIANCE COMMUNICATION VENTURES LTD,12/14/2012,74.7,76.15,74.2,75.05,8995544,1176930RECLTD,RURAL ELECTRIFICATION CORPORATION LTD,12/14/2012,229.35,232,225.95,228.9,1360078,695804REDINGTON,REDINGTON (INDIA) LIMITED,12/14/2012,88.55,90.75,88.55,89.2,103529,71437REFEX,REFEX REFRIGERANTS LTD,12/14/2012,3.05,3.2,3.05,3.2,26199,25650REGENCERAM,REGENCY CERAMICS LTD.,12/14/2012,4.2,4.4,4,4.35,4314,3264REIAGROLTD,REI AGRO LIMITED,12/14/2012,11.75,11.75,11.2,11.45,798195,549040REISIXTEN,REI SIX TEN RETAIL LTD,12/14/2012,3.55,3.7,3.55,3.6,46249,34428RELAXO,RELAXO FOOT LTD,12/14/2012,779.85,780,750,761.95,2287,1627RELBANK,RELIANCE MUTUAL FUND -BANKING EXCHANGE TRADED FUND (ETF),12/14/2012,1254.86,1254.86,1245,1245,10,9RELCAPITAL,RELIANCE CAPITAL LTD,12/14/2012,461.85,468.7,455.65,465.5,3503108,319586RELGOLD,RELIANCE MUTUAL FUND - GOLD EXCHANGE TRADED FUND,12/14/2012,2880,2885.95,2870,2880.85,3248,2088RELIANCE,RELIANCE INDUSTRIES LTD,12/14/2012,834.5,846.8,828.5,839.25,2045918,1082807RELIGARE,RELIGARE ENTERPRISES LIMITED,12/14/2012,316.45,318.5,311,313,7041,3745RELIGAREGO,RELIGARE GOLD EXCHANGE TRADED FUND,12/14/2012,3029.55,3049,3029.55,3048.1,85,60RELINFRA,RELIANCE INFRASTRUCTURE LTD,12/14/2012,518.2,525.7,514.3,521.15,1712682,354857RELMEDIA,RELIANCE MEDIAWORKS LTD,12/14/2012,82.05,82.5,79.5,80.5,60096,60096RENUKA,SHREE RENUKA SUGARS LTD,12/14/2012,31.95,31.95,30.9,31.3,6192650,905532REPRO,REPRO INDIA LIMITED,12/14/2012,218.1,220.05,217.35,218.05,2233,1884RESPONIND,RESPONSIVE INDUSTRIES LTD,12/14/2012,91.35,101,89,93.8,3060,1196REVATHI,REVATHI EQUIPMENT LIMITED,12/14/2012,343.25,350,312,314.9,3311,1537RICOAUTO,RICO AUTO INDUSTRIES LTD,12/14/2012,10.1,10.1,9.7,9.85,47111,40319RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE LIMITED,12/14/2012,450.9,464.9,447.5,455.35,774931,69569RJL,RENAISSANCE JEWELLERY LIMITED,12/14/2012,66.2,68.9,66.2,66.9,6463,3659RKDL,RAVI KUMAR DISTILLERIES LTD,12/14/2012,14.65,14.65,13.7,13.95,17501,9222RKFORGE,RAMKRISHNA FORGINGS LTD,12/14/2012,120.55,120.55,112.2,113.6,15921,15667RMCL,