,,,,,,,,NIFTY,CNX Nifty,04/22/2015,8400.4,8449.95,8284.7,8429.7,795140731,0CNX IT,CNX IT,04/22/2015,11552.5,11552.5,11345.1,11492,0,0CNX Nifty Junior,CNX Nifty Junior,04/22/2015,19456,19479,19116.45,19384.35,0,0BANK Nifty,BANK Nifty,04/22/2015,18196.85,18297.2,17798.65,18243.7,0,0CNX Midcap,CNX Midcap,04/22/2015,12897.1,12938.45,12711.45,12878.65,0,0CNX 500,CNX 500,04/22/2015,6928.3,6948.5,6836.65,6938,0,0CNX 100,CNX 100,04/22/2015,8443.5,8481.75,8324.9,8463.6,0,0Nifty Midcap 50,Nifty Midcap 50,04/22/2015,3362,3376.95,3301.55,3362.7,0,0CNX Realty,CNX Realty,04/22/2015,216.1,218.25,211.85,215.35,0,0CNX Infra,CNX Infra,04/22/2015,3249.3,3293.9,3212.35,3285.45,0,0CNX Energy,CNX Energy,04/22/2015,8598.15,8634.95,8465.45,8548.2,0,0CNX FMCG,CNX FMCG,04/22/2015,20441.85,20614.75,20253.4,20538.6,0,0CNX MNC,CNX MNC,04/22/2015,9743.15,9768.45,9577.45,9737.5,0,0CNX Pharma,CNX Pharma,04/22/2015,12365.2,12490.95,12258.85,12431.35,0,0CNX PSE,CNX PSE,04/22/2015,3514.25,3531.15,3470.75,3503.6,0,0CNX PSU Bank,CNX PSU Bank,04/22/2015,3716.05,3741.3,3568.45,3653.25,0,0CNX Service,CNX Service,04/22/2015,10777.5,10814.2,10602.15,10790.85,0,0India VIX,India VIX,04/22/2015,17.03,18.3775,14.69,17.21,0,0CNX AUTO,CNX AUTO,04/22/2015,8316.2,8317.7,8133.65,8280.3,0,0CNX Metal,CNX Metal,04/22/2015,2446.3,2462.5,2423.65,2459.2,0,0CNX Media,CNX Media,04/22/2015,2128.65,2145.2,2078.4,2128.15,0,0CNX Smallcap,CNX Smallcap,04/22/2015,5758.45,5787.8,5649.45,5734.05,0,0CNX 200,CNX 200,04/22/2015,4370.55,4387.75,4309.4,4378.85,0,0CNX Dividend Oppt,CNX Dividend Oppt,04/22/2015,2042.3,2050.55,2020.7,2045.9,0,0CNX Commodities,CNX Commodities,04/22/2015,2678.75,2690.95,2652.55,2684.8,0,0CNX Consumption,CNX Consumption,04/22/2015,3393.5,3415,3349.55,3405.45,0,0CNX Finance,CNX Finance,04/22/2015,7470.45,7532.35,7349.2,7504.9,0,0Nifty Dividend,Nifty Dividend,04/22/2015,0,0,0,0,0,0LIX 15,LIX 15,04/22/2015,3814.15,3829.9,3729.05,3814.15,0,0CPSE Index,CPSE Index,04/22/2015,2403.4,2413,2370.25,2391.15,0,0NI15,NI15,04/22/2015,4982.05,4998.75,4924.95,4988.35,0,0NIFTY PR 2X LEV,NIFTY PR 2X LEV,04/22/2015,3667,3709.5,3567.25,3692.5,0,0NIFTY PR 1X INV,NIFTY PR 1X INV,04/22/2015,452.7,458.9,450.05,451.1,0,0NIFTY TR 2X LEV,NIFTY TR 2X LEV,04/22/2015,4213,4261.8,4098.4,4242.3,0,0NIFTY TR 1X INV,NIFTY TR 1X INV,04/22/2015,422.2,428,419.75,420.75,0,0NSE ADVANCES,NSE ADVANCES,04/22/2015,720,720,720,720,0,0NSE DECLINES,NSE DECLINES,04/22/2015,749,749,749,749,0,0NiftyPCR,Nifty PCR (OI),04/22/2015,0.82,0.82,0.82,0.82,0,020MICRONS,20 MICRONS LTD,04/22/2015,35,35.95,34.35,34.7,11880,11443IINFOTECH,3I INFOTECH LIMITED,04/22/2015,6.85,7.05,6.8,6.85,602117,3327933MINDIA,3M INDIA LIMITED,04/22/2015,8230.75,8800,8230,8534.85,856,4138KMILES,8K MILES SOFTWARE SERVICES LTD,04/22/2015,716,745,711.5,717.8,70675,14768A2ZINFRA,A2Z INFRA ENGINEERING LTD,04/22/2015,16.65,16.75,16.3,16.6,105046,46181AARTIDRUGS,AARTI DRUGS LTD.,04/22/2015,714,725,669.4,705.1,37670,14670AARTIIND,AARTI INDUSTRIES LTD,04/22/2015,332.9,349,326,339.25,66314,22680AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,04/22/2015,42.6,42.6,42.6,42.6,238,238ABAN,ABAN OFFSHORE LTD,04/22/2015,450.9,454.2,433.2,440.95,608953,120041ABB,ABB LTD.,04/22/2015,1370,1394,1340.55,1362.45,37671,9842ABBOTINDIA,ABBOTT INDIA LTD,04/22/2015,3850.05,3895.95,3825,3836.6,891,538ABCIL,ADITYA BIRLA CHEMICALS (INDIA) LTD,04/22/2015,220.15,221.55,216.1,218.95,2630,2082ABGSHIP,ABG SHIPYARD LIMITED,04/22/2015,215.1,215.7,209,210.1,73284,32826ABIRLANUVO,ADITYA BIRLA NUVO LIMITED,04/22/2015,1622,1675.05,1599,1652.2,183582,54016ACC,ASSOCIATED CEMENT CO LTD,04/22/2015,1496.25,1564.9,1487.6,1557.3,333071,101817ACCELYA,ACCELYA KALE SOLUTIONS LTD,04/22/2015,1061.1,1087.95,1050.25,1080.4,14631,11584ACE,ACTION CONSTRUCTION EQUIPMENT LIMITED,04/22/2015,40.65,41.9,39.3,40.25,166984,64264ACROPETAL,ACROPETAL TECHNOLOGIES LTD,04/22/2015,3.2,3.2,3,3.05,20984,16089ADANIENT,ADANI ENTERPRISES LIMITED,04/22/2015,655.85,664.7,645.55,660.2,1406253,465717ADANIPORTS,ADANI PORT & SEZ LTD,04/22/2015,316.4,318.25,304.75,313.7,2317579,1100788ADANIPOWER,ADANI POWER LTD,04/22/2015,45.35,45.7,44.3,45.35,2714408,783819ADFFOODS,ADF FOODS LTD,04/22/2015,70.95,70.95,67.6,68.3,58784,22068ADHUNIK,ADHUNIK METALIKS LTD.,04/22/2015,21.7,21.7,20.8,21.05,30849,21058ADLABS,ADLABS ENTERTAINMENT LTD,04/22/2015,158,164.45,156,159.45,134378,32805ADORWELD,ADOR WELDING LIMITED,04/22/2015,219,225.9,216.05,219.45,1192,532ADSL,ALLIED DIGITAL SERVICES LIMITED,04/22/2015,18.5,19,17.6,18.75,25186,11204ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA) LIMITED,04/22/2015,48.75,51,47.15,48.75,1610,1282ADVANTA,ADVANTA INDIA LIMITED,04/22/2015,522.9,528.95,500,508.05,41713,12105AEGISCHEM,AEGIS LOGISTICS LIMITED,04/22/2015,699.95,731,692.65,710.7,183608,54009AFL,ACCEL FRONTLINE LIMITED,04/22/2015,77,78,75.1,76.05,6226,5540AGARIND,AGARWAL INDUSTRIAL CORPORATION LTD,04/22/2015,109.1,113.5,107.8,110.55,2052,791AGCNET,AGC NETWORKS LTD,04/22/2015,100.4,105,100.2,102.65,3644,1879AGRITECH,AGRI-TECH (INDIA) LTD,04/22/2015,5.8,6,5.8,6,460,460AGRODUTCH,AGRO DUTCH INDUSTRIES LIMITED,04/22/2015,3.75,3.75,3.75,3.75,8372,8372AHLEAST,ASIAN HOTELS (EAST) LTD,04/22/2015,214.9,214.9,182.25,185.05,3170,1886AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,04/22/2015,249.8,254.45,236.25,246.4,53673,24868AHLWEST,ASIAN HOTELS (WEST) LTD,04/22/2015,132.9,132.9,104.25,118.65,4498,1937AHMEDFORGE,AHMEDNAGAR FORGINGS LTD,04/22/2015,261.65,271,257,261.3,498936,134160AIAENG,AIA ENGINEERING LIMITED,04/22/2015,1190,1190,1168.05,1173.3,24320,17444AIL,ALSTOM INDIA LTD,04/22/2015,742.8,742.8,728.8,738.4,31287,19572AJANTPHARM,AJANTA PHARMA LIMITED,04/22/2015,1390,1409.8,1350.15,1374.15,70484,33756AJMERA,AJMERA REALTY & INFRA INDIA LTD,04/22/2015,138,140.3,135,139.2,212471,93942AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,04/22/2015,14.9,15.75,14.8,15.4,271516,161798AKZOINDIA,AKZO NOBEL INDIA LTD,04/22/2015,1426.7,1433,1418,1428.25,17407,15578ALBK,ALLAHABAD BANK,04/22/2015,101.9,103.3,99.7,102.65,2573095,811699ALCHEM,ALCHEMIST LTD,04/22/2015,29,29,25.45,28,32381,17095ALEMBICLTD,ALEMBIC LIMITED,04/22/2015,37.5,39.25,37.25,37.95,549587,160799ALICON,ALICON CASTALLOY LTD,04/22/2015,276,284.5,270.5,273.6,4387,2214ALKALI,ALKALI METALS LTD,04/22/2015,50,52.5,48.65,49.35,13349,8803ALKYLAMINE,ALKYL AMINES CHEMICALS LIMITED,04/22/2015,319.75,320.05,316,319.9,1230,1187ALLCARGO,ALLCARGO GLOBAL LOGISTICS LIMITED,04/22/2015,338.55,348.55,327.3,334.6,73069,39878ALLSEC,ALLSEC TECHNOLOGIES LTD,04/22/2015,22.5,23.4,22.5,23,923,901ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,04/22/2015,10.25,10.25,10.1,10.25,534,534ALOKTEXT,ALOK INDUSTRIES LTD,04/22/2015,7.75,7.9,7.6,7.8,3264812,1626026ALPA,ALPA LABORATORIES LIMITED,04/22/2015,15,15.95,14.85,15,25644,25644ALPHAGEO,ALPHAGEO (INDIA) LIMITED,04/22/2015,468.5,469,442.5,453.6,5131,3153ALPSINDUS,ALPS INDUSTRIES LTD.,04/22/2015,1.85,1.95,1.85,1.95,8900,8900ALSTOMT&D,ALSTOM T&D INDIA LTD,04/22/2015,575.45,579,548,550.6,156907,131228AMARAJABAT,AMARA RAJA BATTERIES LTD,04/22/2015,828,839,826.05,834.15,406904,373654AMBIKCO,AMBIKA COTTON MILLS LTD,04/22/2015,923.95,939.9,885.1,909,9919,5812AMBUJACEM,AMBUJA CEMENTS LTD,04/22/2015,240.7,243.6,236.15,242.05,2817535,1587209AMDIND,AMD INDUSTRIES LIMITED,04/22/2015,22.2,23.5,20.7,22,6336,5462AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,04/22/2015,495.05,503.9,474,482.7,39179,13129AMTEKAUTO,AMTEK AUTO LTD.,04/22/2015,163.7,165.65,157.8,162.95,825562,122921AMTEKINDIA,AMTEK INDIA LIMITED,04/22/2015,87.7,94.9,87.2,93.5,2849369,1144162AMTL,ADVANCE METERING TECHNOLOGY LTD,04/22/2015,13.15,13.8,12.5,13.8,2313,1815ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,04/22/2015,41,41.35,39.7,40.9,626338,278350ANDHRABANK,ANDHRA BANK,04/22/2015,80.35,80.9,76.2,78.5,2111408,444924ANDHRACEMT,ANDHRA CEMENTS LTD,04/22/2015,9.4,9.4,8.85,8.95,40882,32298ANDHRSUGAR,ANDHRA SUGARS LTD,04/22/2015,102.35,102.85,101.1,101.55,1994,1240ANGIND,ANG INDUSTRIES LTD,04/22/2015,40.5,40.9,39.6,40,131086,27323ANKITMETAL,ANKIT METAL & POWER LTD,04/22/2015,2.5,2.6,2.45,2.5,65756,53747ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE LIMITED,04/22/2015,25.3,25.45,23.8,24.1,191263,138185ANSALHSG,ANSAL HOUSING AND CONSTRUCTION LIMITED,04/22/2015,31.35,31.35,30,30.3,7997,4971ANTGRAPHIC,ANTARCTICA LTD,04/22/2015,0.2,0.2,0.2,0.2,370,370APARINDS,APAR INDUSTRIES LTD.,04/22/2015,366.1,376.05,360.1,365.75,26027,11616APCOTEXIND,APCOTEX INDUSTRIES LIMITE,04/22/2015,476.05,483,466.5,468.3,1295,1180APLAPOLLO,APL APOLLO TUBES LTD,04/22/2015,446.9,449.9,428.95,434.55,8041,4058APLLTD,ALEMBIC PHARMA LTD,04/22/2015,489.5,508,471.5,498.2,273412,154967APOLLOHOSP,APOLLO HOSPITALS ENTER. L,04/22/2015,1223,1281.8,1215.1,1262.85,471038,309565APOLLOTYRE,APOLLO TYRES LTD,04/22/2015,172.6,175.6,170.2,174.75,2737147,662511APOLSINHOT,APOLLO SINDOORI HOTELS LTD,04/22/2015,183.4,192,174.8,192,235,235APTECHT,APTECH LIMITED,04/22/2015,61,61.7,59.1,60.6,45835,25010ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,04/22/2015,37.7,37.9,33.6,35.55,60816,29642ARCHIES,ARCHIES LTD,04/22/2015,19.85,19.85,18.8,18.95,122781,80847ARCOTECH,ARCOTECH LTD,04/22/2015,347.5,355.95,347,351.15,45301,10637ARIES,ARIES AGRO LIMITED,04/22/2015,126.5,127.8,122.75,123.65,58651,28505ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,04/22/2015,40.65,49.8,40,43.6,921,504AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,04/22/2015,70.2,74.45,70.2,71.1,15621,11578ARROWTEX,ARROW TEXTILES LTD,04/22/2015,29.55,30.65,27.95,29,26899,13826ARSHIYA,ARSHIYA INTERNATIONAL LTD,04/22/2015,53.45,55.95,51.9,54.75,804624,448897ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS LIMITED,04/22/2015,37.05,37.8,36.5,36.95,38346,22686ARVIND,ARVIND LTD,04/22/2015,261.85,267.4,254.5,265.9,1302119,217854ARVINDREM,ARVIND REMEDIES LTD,04/22/2015,17.7,18,17.4,18,1352107,540652ASAHIINDIA,ASAHI INDIA GLASS LIMITED,04/22/2015,136,136.95,128.55,130.2,44827,34236ASAHISONG,ASAHI SONGWON COLOR LTD,04/22/2015,139,139.5,133.15,134.65,6190,4525ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES LIMITED,04/22/2015,45.1,45.1,44.1,44.1,670,550ASHAPURMIN,ASHAPURA MINECHEM LTD,04/22/2015,72.95,74.7,72.05,72.5,43720,25543ASHIANA,ASHIANA HOUSING LTD,04/22/2015,234.85,235.95,225,231.7,18293,11789ASHIMASYN,ASHIMA LIMITED,04/22/2015,9.05,9.85,9.05,9.75,8296,8119ASHOKA,ASHOKA BUILDCON LTD,04/22/2015,189.9,191.25,185,187.2,436793,341561ASHOKLEY,ASHOK LEYLAND LTD,04/22/2015,71.05,71.35,69.1,70.9,11254584,2519945ASIANHOTNR,ASIAN HOTELS LTD,04/22/2015,102,107.8,99,102.5,3501,3053ASIANPAINT,ASIAN PAINTS LIMITED,04/22/2015,800,806,769.2,785.45,1779318,1092324ASIANTILES,ASIAN GRANITO INDIA LIMITED,04/22/2015,144.25,144.8,137.65,140.2,35891,18628ASSAMCO,ASSAM COMPANY LIMITED,04/22/2015,4.2,4.4,4.1,4.2,618957,314085ASTEC,ASTEC LIFESCIENCES LTD,04/22/2015,152,156.85,148.25,151.8,143406,49344ASTRAL,ASTRAL POLY TECHNIK LIMITED,04/22/2015,441.1,461.95,441.1,457.35,16973,11309ASTRAMICRO,ASTRA MICROWAVE LTD,04/22/2015,149.5,151.5,144.15,147.35,307971,131166ASTRAZEN,ASTRAZENECA PHARMA INDIA LIMITED,04/22/2015,906,935,906,915.1,5449,3608ATFL,AGRO TECH FOODS LIMITED,04/22/2015,633,642,629.95,635.95,9506,6248ATLANTA,ATLANTA LIMITED,04/22/2015,68.5,70.2,66.1,66.8,334330,156581ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,04/22/2015,218,224.9,218,222.55,10255,4054ATUL,ATUL LTD,04/22/2015,1300,1316,1295,1296.55,26404,22838ATULAUTO,ATUL AUTO LTD,04/22/2015,563,579.9,555.1,564.8,80305,26904AURIONPRO,AURIONPRO SOLUTIONS LIMITED,04/22/2015,227,233,206.4,215.2,59390,21364AUROPHARMA,AUROBINDO PHARMA LTD,04/22/2015,1343.9,1363,1330.1,1352.1,1053069,340576AUSOMENT,AUSOM ENTERPRISE LTD,04/22/2015,23.4,23.4,23.3,23.3,271,271AUSTRAL,AUSTRAL COKE & PROJECTS LTD,04/22/2015,0.65,0.65,0.6,0.65,111715,74152AUTOAXLES,AUTOMATIVE AXLES LTD,04/22/2015,778,785.9,761.5,768.65,327,173AUTOIND,AUTOLINE INDUSTRIES LIMITED,04/22/2015,61.8,63.55,61,62,37500,10835AUTOLITIND,AUTOLITE (INDIA) LTD,04/22/2015,36.6,40,34.6,37,6780,4874AVANTIFEED,AVANTI FEEDS LTD,04/22/2015,1600,1618,1570.05,1599.9,1442,1078AVTNPL,AVT NATURAL PRODUCTS LIMITED,04/22/2015,36.3,36.3,34,35.05,28562,20959AXISBANK,AXIS BANK LTD,04/22/2015,526.95,545,520.3,540.1,6947536,2120895AXISCADES,AXISCADES ENGINEERING TECHNOLOGIES LTD,04/22/2015,286.9,286.9,286.9,286.9,21841,12983AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,04/22/2015,2537,2537,2482,2510.2,519,282BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,04/22/2015,30.6,30.6,28.7,29.05,23833,18762BAGFILMS,B.A.G. FILMS LIMITED,04/22/2015,3.1,3.4,3.1,3.25,49548,35424BAJAJ-AUTO,BAJAJ AUTO LTD,04/22/2015,1995.1,2025,1943,1983.7,326374,169386BAJAJCORP,BAJAJ CORP LTD,04/22/2015,458.05,475.5,457.95,469,256822,193752BAJAJELEC,BAJAJ ELECTRICALS LIMITED,04/22/2015,235,245.8,231.9,241,218344,82900BAJAJFINSV,BAJAJ FINSERVE LTD,04/22/2015,1350,1364.65,1310.5,1324.6,28409,14396BAJAJHIND,BAJAJ HINDUSTAN LTD,04/22/2015,16.2,16.6,15.8,16.05,791270,294759BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT LTD,04/22/2015,1271.15,1273.8,1263.05,1267.2,21414,19558BAJFINANCE,BAJAJ FINANCE LTD,04/22/2015,4310.05,4399,4192,4279.9,17256,12150BALAJITELE,BALAJI TELEFILMS LIMITED.,04/22/2015,70.1,71.45,68.5,69.9,121321,39831BALAMINES,BALAJI AMINES LIMITED,04/22/2015,110,112,105.2,108.45,22962,16726BALKRISIND,BALKRISHNA INDUSTRIES LIMITED,04/22/2015,772,775,747,754.45,80747,65687BALLARPUR,BALLARPUR INDUSTRIES LTD,04/22/2015,14.3,14.7,14.3,14.45,128263,73873BALMLAWRIE,BALMER LAWRIE & CO LTD,04/22/2015,586.35,588.65,575.15,578.3,9652,4384BALPHARMA,BAL PHARMA LIMITED,04/22/2015,68.4,69.75,66.3,67.5,17359,11876BALRAMCHIN,BALRAMPUR CHINI MILLS LTD,04/22/2015,48.2,49.4,47.6,47.9,500622,244450BANARBEADS,BANARAS BEADS LTD,04/22/2015,40,42.5,40,42.5,101,101BANARISUG,BANNARI AMMAN SUGARS LTD,04/22/2015,860,870,852,863.35,183,170BANCOINDIA,BANCO PRODUCTS (INDIA) LIMITED,04/22/2015,137.1,139.9,132.25,133.45,38820,12550BANG,BANG OVERSEAS LTD,04/22/2015,10.1,10.1,9.4,9.4,4358,4358BANKBARODA,BANK OF BARODA,04/22/2015,180.7,181.5,177.1,179.85,4312011,1309910BANKBEES,BENCHMARK BANKBEES,04/22/2015,1816,1834.05,1787,1825.19,2679,1092BANKINDIA,BANK OF INDIA,04/22/2015,224,225.6,216.6,221.9,2404134,509851BANSWRAS,BANSWARA SYNTEX LIMITED,04/22/2015,67,72,66.1,71.05,7042,5327BARTRONICS,BARTRONICS INDIA LIMITED,04/22/2015,11.6,12,11.55,11.8,25438,16943BASF,BASF INDIA LTD,04/22/2015,1180.25,1238,1180.25,1190.45,18985,8118BASML,BANNARI AM SPIN MILL LTD.,04/22/2015,202.05,207,200.1,202.15,634,395BATAINDIA,BATA INDIA LTD,04/22/2015,1012.4,1028.55,975,1002.25,482983,271772BAYERCROP,BAYER CROPSCIENCE LTD,04/22/2015,3876.6,3974,3802,3897.6,69293,59191BBL,BHARAT BIJLEE LTD,04/22/2015,639,663.95,636,647.8,5229,3533BBTC,BOMBAY BURMAH TRADING CORP. LTD,04/22/2015,440.5,445.4,425.55,436.6,86988,26088BEDMUTHA,BEDMUTHA INDUSTRIES LTD,04/22/2015,17.75,17.9,17.6,17.6,176,156BEL,BHARAT ELECTRONICS LTD,04/22/2015,3151,3199.4,3130,3178.15,124428,50406BEML,BHARAT EARTH MOVERS LTD,04/22/2015,1064.8,1082.35,998,1022,256568,108485BEPL,BHANSALI ENG. POLYMERS LT,04/22/2015,18.3,19.1,18.2,19.05,6995,5275BERGEPAINT,BERGER PAINTS (I) LTD,04/22/2015,206.4,208.8,200.2,203,505162,287101BFINVEST,BF INVESTMENT LTD,04/22/2015,186.85,188.15,178.65,181.85,20049,7989BFUTILITIE,BF UTILITIES LIMITED,04/22/2015,715,737,703.5,730.7,755691,89417BGRENERGY,BGR ENERGY SYSTEMS LIMITED,04/22/2015,122.7,129.8,122.7,125.55,179193,40126BHAGYNAGAR,BHAGYANAGAR INDIA LIMITED,04/22/2015,17,17.25,16.75,17.25,3153,3049BHARATFORG,BHARAT FORGE CO LTD,04/22/2015,1198,1198,1146.1,1165.1,1124577,621791BHARATGEAR,BHARAT GEARS LTD,04/22/2015,74.1,75,73.05,73.75,6248,4330BHARATRAS,BHARAT RASAYAN LTD,04/22/2015,947,947,851.65,865.75,523,332BHARTIARTL,BHARTI AIRTEL LTD,04/22/2015,397,401.3,391.2,399.4,4199482,2753331BHEL,BHEL,04/22/2015,227.1,231.8,222.55,230.8,3454686,990870BHUSANSTL,BHUSHAN STEELS & STRIPS LTD,04/22/2015,67,67.7,65,65.75,254997,110443BIL,BHARTIYA INTERNATIONAL LIMITED,04/22/2015,417,430,417,419.45,10752,6827BILENERGY,BIL ENERGY SYSTEMS LTD,04/22/2015,1,1.15,1,1.1,27267,27167BINANIIND,BINANI INDUSTRIES LIMITED,04/22/2015,100.1,102.9,98.5,100.6,44785,18903BINDALAGRO,OSWAL CHEM. & FERT. LTD.,04/22/2015,21.5,21.6,20.6,21.3,41182,18528BIOCON,BIOCON LIMITED.,04/22/2015,444,464.95,434.1,455.95,1309342,342842BIRLACORPN,BIRLA CORPORATION LTD,04/22/2015,419,436,419,431.8,5742,4107BIRLACOT,BIRLA COTSYN (INDIA) LTD,04/22/2015,0.1,0.15,0.1,0.15,556259,546916BIRLAERIC,BIRLA ERICSON LTD,04/22/2015,61.1,66.9,61.1,64.85,10333,10333BIRLAMONEY,ADITYA BIRLA MONEY LTD,04/22/2015,29.7,31.15,29.25,29.9,30865,19301BLBLIMITED,BLB LIMITED,04/22/2015,4.7,4.7,4.7,4.7,1251,1251BLISSGVS,BLISS GVS PHARMA LTD,04/22/2015,135.9,137,130.5,133.25,89221,44691BLKASHYAP,B.L.KASHYAP & SON LTD,04/22/2015,14.7,15.15,14.3,14.45,46059,32840BLUEBLENDS,BLUE BLENDS (I) LTD,04/22/2015,14,14,14,14,100,100BLUECHIP,BLUE CHIP INDIA LTD,04/22/2015,0.25,0.3,0.2,0.3,9810,9800BLUEDART,BLUE DART EXPRESS LTD,04/22/2015,6040,6150,5782.8,5843.85,20515,17492BLUESTARCO,BLUE STAR LIMITED,04/22/2015,321,326.6,319.3,323.95,133767,118914BLUESTINFO,BLUE STAR INFOTECH,04/22/2015,191.05,192.1,183.95,185.45,6985,4436BODALCHEM,BODAL CHEMICALS LTD,04/22/2015,35.85,36.4,35.4,35.6,45325,34868BOMDYEING,BOMBAY DYEING & MFG. CO L,04/22/2015,70.05,70.7,67,68.65,809641,296836BOSCHLTD,BOSCH LTD,04/22/2015,24290,24494.75,23160.05,23622.2,36581,18777BPCL,BHARAT PETROLEUM CORP LT,04/22/2015,803.6,815.55,802,805.05,1925700,1331344BPL,BPL LIMITED,04/22/2015,31.25,32,28.65,30.25,79051,44271BRFL,BOMBAY RAYON FASHIONS LTD,04/22/2015,136,139.75,133,135.3,78129,76846BRIGADE,BRIGADE ENTERPRISES LIMITED,04/22/2015,145.05,151.05,145.05,150.65,39085,27454BRITANNIA,BRITANNIA INDUSTRIES LTD,04/22/2015,2069.5,2119.95,2046.5,2066.25,283304,183151BROOKS,BROOKS LAB LTD,04/22/2015,41.95,42.85,40.5,41.6,55506,32874BSELINFRA,BSEL INFRASTRUCTURE REALTY LIMITED,04/22/2015,2.3,2.4,2.25,2.3,37416,26924BSL,BSL LTD,04/22/2015,40.9,41.4,39.65,40.6,49658,20889BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,04/22/2015,2575,2575,2542,2570,94,60BSLIMITED,BS LTD,04/22/2015,36.85,37,36.1,36.7,658404,122604BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,04/22/2015,96,103.96,95,95,267,222BURNPUR,BURNPUR CEMENT LIMITED,04/22/2015,8.65,8.85,8.3,8.55,61937,36122BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES LTD,04/22/2015,196,199.95,191.35,193.65,3477,3225BVCL,BARAK VALLEY CEMENTS LIMITED,04/22/2015,16.2,17.4,16,16.95,1950,1261BYKE,THE BYKE HOSPITALITY LTD,04/22/2015,161.85,163.85,161,162.95,140865,32060CADILAHC,CADILA HEALTHCARE LIMITED,04/22/2015,1770.1,1795,1738,1752.05,67585,35860CAIRN,CAIRN INDIA LIMITED,04/22/2015,223,223.95,216.85,218.6,1241157,499908CALSOFT,CALIFORNIA SOFTWARE CO LT,04/22/2015,6.05,6.05,6.05,6.05,300,300CAMLINFINE,CAMLIN FINE SCIENCES LTD,04/22/2015,90,91.9,85.1,88.2,31553,18036CANBK,CANARA BANK,04/22/2015,393.35,395.6,380.7,389.05,1456721,297204CANDC,C & C CONSTRUCTIONS LIMITED,04/22/2015,25.3,27.45,25.25,25.6,846,655CANFINHOME,CAN FIN HOMES LTD,04/22/2015,716,736.9,696,713.7,46766,18552CANTABIL,CANTABIL RETAIL LTD,04/22/2015,65.75,71,62.5,64.2,44809,20297CAPF,CAPITAL FIRST LTD,04/22/2015,433,437,416.85,418.9,125971,62390CAPLIPOINT,CAPLIN POINT LABORATORIES LTD,04/22/2015,1138,1173,1115,1138.45,26649,10941CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,04/22/2015,182.95,183.95,180.3,181.05,30892,24068CAREERP,CAREER POINT LTD,04/22/2015,163.2,163.2,159,161.8,15670,12667CARERATING,CREDIT ANALYSIS AND RESEARCH LTD,04/22/2015,1547,1547,1467.7,1509.9,125024,95069CASTROLIND,CASTROL INDIA LIMITED,04/22/2015,471.5,474.8,466,468.05,242458,213355CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM LIMITED,04/22/2015,4.75,5,4.7,4.85,18183,8682CCHHL,COUNTRY CLUB HOSPITALITY & HOLIDAYS LTD,04/22/2015,12.45,12.65,12.1,12.65,77679,63890CCL,CCL PRODUCTS (I) LTD,04/22/2015,193,198.3,188.8,194.5,272057,126538CEATLTD,CEAT LTD,04/22/2015,830,831.95,791.05,799,423003,129378CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO LTD,04/22/2015,24.9,24.9,23.1,23.55,48570,36555CELEBRITY,CELEBRITY FASHIONS LTD,04/22/2015,15,15.7,14.75,15.3,5710,4764CELESTIAL,CELESTIAL LABS LIMITED,04/22/2015,62,63.5,61.5,62.85,125234,71511CENTENKA,CENTURY ENKA LTD,04/22/2015,179,197.9,178,192.1,633290,158499CENTEXT,CENTURY EXTRUSIONS LTD,04/22/2015,1.65,1.65,1.4,1.5,46969,19632CENTRALBK,CENTRAL BANK OF INDIA,04/22/2015,102.4,105.75,101.6,105.4,5294191,2932961CENTUM,SOLECTRON CENTUM ELECTRONICS LIMITED,04/22/2015,764.7,775,740.3,751.55,5659,3467CENTURYPLY,CENTURY PLYBOARDS (INDIA) LIMITED,04/22/2015,230.45,233.15,224.5,226.5,247901,157488CENTURYTEX,CENTURY TEXTILES LTD,04/22/2015,731,774.9,725.5,737.55,7518900,1474846CERA,CERA SANITARYWARE LIMITED,04/22/2015,2662.95,2670.3,2551,2606.7,6147,3363CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES LTD,04/22/2015,13.3,15.45,13.3,14.6,71592,18771CESC,CESC LTD,04/22/2015,559.5,564.85,541,552.6,435898,241765CGCL,CAPRI GLOBAL CAPITAL LTD,04/22/2015,165,174.9,160,160.05,4683,3809CHAMBLFERT,CHAMBAL FERTILIZERS LTD,04/22/2015,68.8,70.5,68.4,68.85,246651,144085CHEMFALKAL,CHEMFAB ALKALIS LIMITED,04/22/2015,85.5,87.5,83.95,86.75,5343,4391CHENNPETRO,CHENNAI PETROLEUM CORPORATION LIMITED,04/22/2015,81.95,84.5,81.55,83.65,873019,357360CHESLINTEX,CHESLIND TEXTILES LTD,04/22/2015,10.05,10.35,10.05,10.35,1161,1115CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY LTD,04/22/2015,619,619,585.1,593.15,32105,27013CHROMATIC,CHROMATIC INDIA LTD,04/22/2015,4.45,4.45,4.15,4.15,20444,18433CIGNITITEC,CIGNITI TECHNOLOGIES LTD,04/22/2015,444.9,444.9,425,431.5,20637,8749CIMMCO,CIMMCO BIRLA LTD,04/22/2015,101.7,106.9,101.7,106.9,69637,43134CINELINE,CINELINE INDIA LTD,04/22/2015,14.5,14.6,14.4,14.4,4973,4973CINEVISTA,CINEVISTAAS LTD,04/22/2015,3,3,3,3,770,770CIPLA,CIPLA LTD,04/22/2015,655,668,645,656.7,1969424,939985CLASSIC,CLASSIC DIAMONDS (INDIA) LIMITED,04/22/2015,1.5,1.5,1.5,1.5,109,109CLNINDIA,CLARIANT CHEMICALS (INDIA,04/22/2015,995,1014.9,961.25,977.25,107118,53684CLUTCHAUTO,CLUTCH AUTO LIMITED,04/22/2015,17,17,16.05,16.1,4665,4665CMAHENDRA,C.MAHENDRA EXPORTS LTD,04/22/2015,9.3,9.55,8.9,9.2,1281282,637762CMC,CMC LTD,04/22/2015,1860,1884,1835.4,1862.15,26528,20234COALINDIA,COAL INDIA LTD,04/22/2015,374.25,380.9,373.45,379.2,2165103,1253571COLPAL,COLGATE PALMOLIVE (I) LTD,04/22/2015,1991.95,2010.5,1910,1953.9,288800,185187COMPUSOFT,COMPUCOM SOFTWARE LTD,04/22/2015,10,10.2,9.75,9.8,5006,4304CONCOR,CONTAINER CORPORATION OF INDIA LIMITED,04/22/2015,1644.95,1648.15,1601.1,1614.9,205403,178394CONSOFINVT,CONSO. FIN. & HOLD. LTD.,04/22/2015,36.6,38,36.6,36.75,805,729CORDSCABLE,CORDS CABLE INDUSTRIES LTD,04/22/2015,25.85,25.9,23.85,24.8,2836,2836COREEDUTEC,CORE EDUCATION & TECHNOLOGIES LTD,04/22/2015,8.5,8.75,8.45,8.6,82794,62343COROMANDEL,COROMANDEL INTERNATIONAL LTD,04/22/2015,256,256.95,252.1,255.15,195924,174718CORPBANK,CORPORATION BANK,04/22/2015,59.95,61,58.05,59,150943,71794COSMOFILMS,COSMO FILMS LTD,04/22/2015,85,88.95,85,86.7,4257,3031COUNCODOS,COUNTRY CONDO'S LTD,04/22/2015,1.75,1.75,1.75,1.75,100,100COX&KINGS,COX & KINDS (I) LTD,04/22/2015,323.55,328,321.85,324.65,137144,90160CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL FUND,04/22/2015,29.5,29.5,24.25,24.48,367960,282221CREATIVEYE,CREATIVE EYE LIMITED,04/22/2015,3.3,3.55,3.3,3.4,2733,2602CREST,CREST VENTURES LTD,04/22/2015,51,52.8,49,52.8,1835,1682CRISIL,CRISIL LIMITED,04/22/2015,1964,2028,1964,2006.65,25057,16348CRMFGETF,CANARA ROBECO MUTUAL FUND - GOLD ETF,04/22/2015,2585,2585,2585,2585,1,1CROMPGREAV,CROMPTON GREAVES LTD,04/22/2015,167,167.55,163.7,166.75,2652774,1136701CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES LIMITED,04/22/2015,23.15,23.15,23.15,23.15,1255,1255CUB,CITY UNION BANK LTD,04/22/2015,94.15,95.4,93.9,94.55,471659,408075CUBEXTUB,CUBEX TUBINGS LTD,04/22/2015,9.45,9.45,9.45,9.45,300,300CUMMINSIND,CUMMINS INDIA LTD,04/22/2015,857.95,867,841,863.85,401569,387210CURATECH,CURA TECHNOLOGIES LTD,04/22/2015,8.95,9.35,8.2,9.35,4955,4706CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE LTD.,04/22/2015,35,36,33.7,34.05,18077,9498CYIENT,CYIENT LTD,04/22/2015,497.1,501.85,458,478.4,90077,65184DAAWAT,L. T. OVERSEAS LIMITED,04/22/2015,119,124.4,119,122.55,7270,4678DABUR,DABUR INDIA LTD,04/22/2015,271,274,260.15,265.25,989682,546554DALMIABHA,DALMIA BHARAT LTD,04/22/2015,465,475,456,468.5,6183,3677DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES LTD,04/22/2015,18.4,18.8,17.75,17.75,1797,1275DATAMATICS,DATAMATICS TECHNO LTD,04/22/2015,67.8,71.15,67.1,69.05,31216,16215DBCORP,D. B. CORP LTD,04/22/2015,355.65,368,355.65,363.55,10773,7315DBREALTY,D B REALTY LTD,04/22/2015,67.4,69.25,64.2,65.3,781540,418738DBSTOCKBRO,DB (INT) STOCK BROKERS,04/22/2015,46.15,46.25,45.85,45.95,24643,290DCBBANK,DEVELOP CREDIT BANK LTD,04/22/2015,120.5,121.4,114.3,120.7,1672038,630662DCM,DCM LTD,04/22/2015,95.05,96.35,91.7,92.95,18855,3791DCMSHRIRAM,DCM SHRIRAM LTD,04/22/2015,124.55,129,121,125.3,21343,10341DCW,DCW LTD,04/22/2015,18.55,18.95,18.15,18.3,266316,176440DECCANCE,DECCAN CEMENTS LTD,04/22/2015,424,430,385,415.15,6894,5245DECOLIGHT,DECOLIGHT CERAMICS LIMITED,04/22/2015,1.6,1.6,1.4,1.55,6090,6090DEEPAKFERT,DEEPAK FERTILIZERS & PETR,04/22/2015,135.7,139.9,135.7,136.25,22357,13185DEEPAKNTR,DEEPAK NITRITE LTD,04/22/2015,72,73.6,70.3,71.3,6303,4171DEEPIND,DEEP INDUSTRIES LTD,04/22/2015,72.95,73,69.5,70.6,42261,18960DELTACORP,DELTA CORP LIMITED,04/22/2015,86.75,87.75,83.65,86.3,1332736,483939DELTAMAGNT,DELTA MAGNETS LTD,04/22/2015,34.2,36.7,34.2,36.7,585,435DEN,DEN NETWORKS LIMITED,04/22/2015,125.8,129.7,122.65,128.9,663740,485251DENABANK,DENA BANK,04/22/2015,51.4,51.8,50.05,51.05,510924,175527DENORA,DE NORA INDIA LIMITED,04/22/2015,137,140,135.05,137.7,2199,1269DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,04/22/2015,37.8,37.8,36.15,36.55,56026,16332DHANBANK,THE DHANALAKSHMI BANK LTD,04/22/2015,33.25,33.7,30.65,32.25,276686,125582DHANUKA,DHANUKA AGRITECH LTD,04/22/2015,587.1,605,582.25,591,28438,20529DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,04/22/2015,14.7,14.9,14.1,14.8,1498,177DHFL,DEWAN HOUSING FIN CORP LTD,04/22/2015,437.7,444.7,433.3,442.05,396242,189328DHUNINV,DHUNSERI INVESTMENTS LTD,04/22/2015,101.05,102.1,101.05,102.1,240,235DIAPOWER,DIAMOND POWER INFRA LTD,04/22/2015,48.95,50.65,47.15,48.9,94236,54401DICIND,DIC INDIA LIMITED,04/22/2015,411,453.3,397.35,437.9,232422,58146DIGJAM,DIGJAM LTD,04/22/2015,8.45,8.45,8.05,8.25,62083,37791DISHMAN,DISHMAN PHARMACEUTICALS AND CHEMICALS LIMITED,04/22/2015,164.7,169.6,160.1,161.85,595497,254226DISHTV,DISH TV INDIA LIMITED,04/22/2015,77,77.95,74.3,75.95,4004268,1672821DIVISLAB,DIVI'S LABORATORIES LTD,04/22/2015,1773.15,1803.7,1755,1798.05,178388,77675DLF,DLF LIMITED,04/22/2015,139,140.25,133.2,136.8,8921517,2663082DLINKINDIA,D-LINK (INDIA) LTD,04/22/2015,180.2,188.8,178,182.75,47345,21756DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA) LIMITED,04/22/2015,121.45,123.5,118.95,122.6,70792,17730DONEAR,DONEAR INDUSTRIES LIMITED,04/22/2015,16.2,16.9,16.2,16.9,1026,1015DPL,DHUNSERI PETROCHEM LTD,04/22/2015,55.05,56,54.55,55,5252,4991DPSCLTD,DPSC LTD,04/22/2015,15,15.95,14.75,15.65,16460,14407DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,04/22/2015,25.25,25.5,24,24.5,19404,13767DRDATSONS,DR DATSONS LABS LTD,04/22/2015,16.5,16.5,16.5,16.5,300066,299966DREDGECORP,DREDGING CORP OF INDIA,04/22/2015,376.85,397.15,372.3,383.5,75779,20167DRREDDY,DR. REDDY'S LABORATORIES,04/22/2015,3490.05,3585,3488,3570.3,339644,160837DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,04/22/2015,73.7,74.8,71.2,72.25,4837,2240DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,04/22/2015,10,10,10,10,500,500DTIL,DHUNSERI TEA & IND. LTD,04/22/2015,208.05,219.45,204,207.9,1576,1065DUNCANSLTD,DUNCANS INDUSTRIES LTD,04/22/2015,16.8,16.8,16.8,16.8,80,80DWARKESH,DWARIKESH SUGAR IND LTD,04/22/2015,24.5,24.5,23.05,23.35,4801,3481DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,04/22/2015,3265.9,3333,2957.45,3133.7,38781,27730DYNATECH,DYNACONS TECHNOLOGIES LTD,04/22/2015,3.95,4.1,3.95,4.05,35559,23561EASTSILK,EASTERN SILK INDUSTRIES LIMITED,04/22/2015,2.25,2.3,2.15,2.3,6890,6650EASUNREYRL,EASUN REYROLLE LTD,04/22/2015,42.2,42.55,40.7,41.5,113286,109069ECEIND,ECE INDUSTRIES LIMITED,04/22/2015,142.5,146.95,136.95,141.85,2064,1377ECLERX,eCLERX SERVICES LIMITED,04/22/2015,1587,1599,1529.55,1564.3,29362,19340EDELWEISS,EDELWEISS CAPITAL LIMITED,04/22/2015,63.5,65,63.1,64.55,426743,255257EDL,EMPEE DISTILLERIES LIMITED,04/22/2015,29.6,29.6,28.2,28.75,1559,1122EDUCOMP,EDUCOMP SOLUTIONS LIMITED,04/22/2015,17.1,17.6,16.1,16.8,1436573,482728EICHERMOT,EICHER MOTORS LTD,04/22/2015,14400,14469.95,14060.35,14366.15,110913,66731EIDPARRY,EID PARRY INDIA LTD,04/22/2015,167.9,169.45,163,164.3,211489,189681EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,04/22/2015,220.05,224.9,220,222.05,3004,1014EIHOTEL,EIH LIMITED,04/22/2015,108.5,108.5,105.5,107.15,74644,57527EIMCOELECO,EIMCO ELECON (INDIA) LTD,04/22/2015,422,425,415,415,50,50EKC,EVEREST KANTO CYLINDER LIMITED,04/22/2015,11,11.1,10.7,11,100868,72199ELAND,E-LAND APPAREL LTD,04/22/2015,27.5,29,27.05,29,1589029,532045ELDERPHARM,ELDER PHARMACEUTICALS LTD,04/22/2015,98.2,100,95.8,99.4,15195,15195ELECON,ELECON ENG. CO. LTD,04/22/2015,67.35,70.45,65.7,69.55,1349657,395073ELECTCAST,ELECTROSTEEL CASTINGS LTD,04/22/2015,18.35,18.65,17.9,18.05,456857,211589ELECTHERM,ELECTROTHERM (INDIA) LTD.,04/22/2015,28.6,31,28.1,28.7,11683,1220ELGIEQUIP,ELGI EQUIPMENTS LTD,04/22/2015,144,147.75,141.75,142.3,12133,6080ELGIRUBCO,ELGI RUBBER CO. LTD,04/22/2015,28.7,28.95,27.65,28.1,17279,15532EMAMIINFRA,EMAMI INFRASTRUCTURE LIMITED,04/22/2015,37.25,40,37.25,38.15,6510,5518EMAMILTD,EMAMI LIMITED,04/22/2015,1010.3,1030,985.65,1003.05,233198,187874EMCO,EMCO LIMITED,04/22/2015,33.7,34.9,33.1,33.9,43332,21707EMKAY,EMKAY SHARE & STK BKR LTD,04/22/2015,57,57,54,54.7,1102,1060EMMBI,EMMBI POLYARNS LTD,04/22/2015,20.3,21.95,20.15,21.3,34588,15054ENERGYDEV,ENERGY DEVELOPMENT COMPANY LIMITED,04/22/2015,17.1,17.1,17.1,17.1,100,100ENGINERSIN,ENGINEERS INDIA LTD,04/22/2015,198,199.5,194.7,197.25,280104,135928ENIL,ENTERTAIN NET. IND. LTD.,04/22/2015,708.05,723.05,694,704,4606,2500ENTEGRA,ENTEGRA LIMITED,04/22/2015,5,5.15,4.75,5.05,5650,5650EON,EON ELECTRIC LTD,04/22/2015,42,44.8,42,43.05,10577,6394ERAINFRA,ERA INFRA ENGINEERING LTD,04/22/2015,6.15,6.15,6.1,6.15,162270,110668EROSMEDIA,EROS INTERNATIONAL MEDIA LTD,04/22/2015,436.5,494.5,436.4,477.6,448176,187155ESABINDIA,ESAB INDIA LTD,04/22/2015,676,687.95,670,670.15,1073,981ESCORTS,ESCORTS INDIA LTD,04/22/2015,133.6,134.3,128.45,132.7,618399,211167ESL,ELECTROSTEEL STEELS LIMITED,04/22/2015,3.95,3.95,3.85,3.85,1422804,756823ESSAROIL,ESSAR OIL LTD,04/22/2015,104.55,106.95,104.55,105.85,144195,98061ESSARPORTS,ESSAR SHIPPING PORTS & LOGISTICS LTD,04/22/2015,122.65,123.1,117.8,120.25,105476,90094ESSARSHPNG,ESSAR SHIPPING LTD,04/22/2015,21.55,21.85,21.55,21.55,2099,1533ESSDEE,ESS DEE ALUMINIUM LIMITED,04/22/2015,257,263.4,253.95,253.95,409358,135396ESSELPACK,ESSEL PROPACK LTD,04/22/2015,126.1,127.6,124,127.05,83177,53524ESTER,ESTER INDUSTRIES LTD,04/22/2015,19.1,19.45,19.05,19.3,8706,8631EUROCERA,EURO CERAMICS LIMITED,04/22/2015,6.8,6.8,6.8,6.8,300,300EVEREADY,EVEREADY INDS. IND. LTD.,04/22/2015,283.5,292,282.35,290.25,187918,102048EVERESTIND,EVEREST INDUSTRIES LTD,04/22/2015,304.05,307.95,292.35,295.2,12534,8002EVERONN,EVERONN SYSTEMS INDIA LIMITED,04/22/2015,26.25,27.4,25.55,26.1,57435,22378EXCELCROP,EXCEL CROP CARE LTD,04/22/2015,864.3,868.95,822,835.1,2922,1559EXCELINDUS,EXCEL INDUSTRIES LIMITED,04/22/2015,306.05,309.7,290.05,298.6,10830,7323EXCELINFO,EXCEL INFOWAYS LTD,04/22/2015,18.45,18.45,17.3,17.85,3783,3186EXIDEIND,EXIDE INDUSTRIES LTD,04/22/2015,180,182.4,176.2,179.25,1317166,476097FACT,FACT LTD,04/22/2015,29.45,30.6,29.25,29.55,23863,12055FAGBEARING,FAG BEARINGS INDIA LIMITED,04/22/2015,4266.95,4375,4200,4201.8,3485,3225FARMAXIND,FARMAX INDIA LTD,04/22/2015,0.65,0.65,0.6,0.6,90679,77064FCEL,FUTURE CONSUMER ENTERPRISE LTD,04/22/2015,12.7,12.7,12.1,12.35,459415,220511FCL,FINEOTEX CHEMICAL LTD,04/22/2015,128.95,143.85,124.25,138.9,186703,28239FCSSOFT,FCS SOFTWARE SOLN. LTD.,04/22/2015,0.3,0.3,0.25,0.25,770509,654743FDC,FDC LIMITED,04/22/2015,152.15,160.75,152.15,157.5,56135,32299FEDDERLOYD,FEDDERS LLOYD CORPORATION LTD,04/22/2015,80,80,74.7,79.3,90299,34667FEDERALBNK,FEDERAL BANK LTD,04/22/2015,128,128.9,125.5,127.9,3062472,1682113FIEMIND,FIEM INDUSTRIES LIMITED,04/22/2015,642.05,662,641.45,644.75,32639,13946FILATEX,FILATEX INDIA LTD,04/22/2015,34.7,34.8,31.8,33,6750,4372FINANTECH,FINANCIAL TECHNOLOGIES (INDIA) LIMITED,04/22/2015,178.2,187.4,177.3,180,396388,88065FINCABLES,FINOLEX CABLES LTD,04/22/2015,264,274.5,264,271.6,285933,222041FINPIPE,FINOLEX INDUSTRIES LTD,04/22/2015,295.2,297,282.45,286.65,30197,20985FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,04/22/2015,233,236.2,227.1,229,24605,215FLFL,FUTURE LIFESTYLE FASHIONS LTD,04/22/2015,74.9,75.85,73,74.5,57571,35622FMGOETZE,FEDERAL-MOGUL GOETZE (IND,04/22/2015,420.05,507.4,418.45,498.55,51186,29287FMNL,FUTURE MARKET NETWORKS LTD,04/22/2015,13.85,13.85,11.85,11.85,1306,1024FORTIS,FORTIS HEALTHCARE LIMITED,04/22/2015,161.6,164.65,155.4,160.35,1203045,473081FOSECOIND,FOSECO INDIA LTD,04/22/2015,1238.05,1261,1200.1,1212.3,2297,1368FRL,FUTURE RETAIL LTD,04/22/2015,108.95,110.9,105.5,108.2,358297,83238FRLDVR,FUTURE RETAIL LTD DVR,04/22/2015,49.7,49.7,48.3,48.45,2202,2170FSL,FIRSTSOURCE SOLUTIONS LIMITED,04/22/2015,32,32.35,31.1,32,1809882,1043770GABRIEL,GABRIEL INDIA LTD,04/22/2015,81.1,82.15,79,79.75,174839,111172GAEL,GUJARAT AMBUJA EXPORTS LT,04/22/2015,43.9,43.9,41.3,41.65,42603,18664GAIL,GAIL (INDIA) LTD,04/22/2015,376.1,378.5,369.8,376,1354933,601207GAL,GYSCOAL ALLOYS LTD,04/22/2015,43.15,43.5,39.05,41.25,9345,3870GALLANTT,GALLANTT METAL LIMITED,04/22/2015,25,25,23.6,24,1833,1342GALLISPAT,GALLANTT ISPAT LTD,04/22/2015,405.5,406,402.4,404,25240,1140GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS LTD,04/22/2015,14.05,14.25,13.7,13.8,133029,97438GAMMONIND,GAMMON INDIA LTD,04/22/2015,21.5,21.5,19.55,20.2,766683,402389GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,04/22/2015,273,283.95,272.1,282.25,1205,755GANECOS,GANESHA ECOSPHERE LTD,04/22/2015,147.95,147.95,140.5,143.05,235158,131645GANESHHOUC,GANESH HOUSING CORPORATION LIMITED,04/22/2015,121.3,126.35,121.3,125.15,37891,31907GARDENSILK,GARDEN SILK MILLS LTD,04/22/2015,29.45,33.8,28.6,33.35,892518,204892GARWALLROP,GARWARE WALL ROPES LIMITED,04/22/2015,187,194,186,189.1,12313,9674GATI,GATI LIMITED,04/22/2015,211.1,214.4,206.1,211.3,463279,143235GAYAPROJ,GAYATRI PROJECTS LTD,04/22/2015,149.7,149.7,143,145,4626,3286GDL,GATEWAY DISTRIPARKS LTD.,04/22/2015,370.7,371.7,349.55,353.85,379307,297530GEECEE,GEECEE VENTURES LTD,04/22/2015,53,53.95,51.8,52.8,3987,1751GEINDSYS,GEI INDUSTRIAL SYSTEMS LTD,04/22/2015,13.8,14.1,13.65,13.65,7919,5919GEMINI,GEMINI COMMUNICATION LIMITED,04/22/2015,1.45,1.5,1.4,1.5,92089,89129GENESYS,GENESYS INTERNATIONAL CORPORATION LIMITED,04/22/2015,60,63,58,60,2129,1603GENUSPAPER,GENUS PAPER & BOARDS LTD,04/22/2015,1.65,1.65,1.65,1.65,35575,35575GENUSPOWER,GENUS POWER INFRASTRUCTURES LIMITED,04/22/2015,28.25,28.25,26.65,27.25,110761,70958GEOJITBNPP,GEOJIT BNP PARIBAS FINANCIAL SERVICES LTD,04/22/2015,57.1,58.65,54.25,57.5,169876,94503GEOMETRIC,GEOMETRIC SOFT SOL CO LTD,04/22/2015,166.5,168.8,157.3,162.8,668603,212467GESHIP,THE GREAT EASTERN SHIPPING CO. LIMITED,04/22/2015,346.95,349.7,336.2,338.3,38757,24916GHCL,GHCL LIMITED,04/22/2015,77.05,82,76.75,79.5,188459,92450GICHSGFIN,GIC HOUSING FINANCE LTD,04/22/2015,238.6,239.7,232,234.35,56203,19203GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY LTD,04/22/2015,61,62,59,59,1240,450GILLETTE,GILLETTE INDIA LTD,04/22/2015,4573.85,4649,4508,4533.8,14133,12824GINNIFILA,GINNI FILAMENTS LTD,04/22/2015,16,17.65,15.95,17.2,77827,33964GIPCL,GUJ IND POW CO. LTD,04/22/2015,86.35,88.5,86.35,88,20472,18451GITANJALI,GITANJALI GEMS LIMITED,04/22/2015,44.2,48.45,44,47.4,2614110,582156GKWLIMITED,GKW LTD,04/22/2015,630,630,593,593,659,59GLAXO,GLAXOSMITHKLINE PHARMA LT,04/22/2015,3206.25,3269.85,3156.4,3199.85,31043,23008GLENMARK,GLENMARK PHARMACEUTICALS,04/22/2015,891,921.55,874.05,898.05,1799052,606450GLOBALVECT,GLOBAL VEC HELICORP LTD,04/22/2015,48.25,51.65,45,46.75,6383,5169GLOBOFFS,GLOBAL OFFSHORE SERV LTD,04/22/2015,570,598.1,548,568.5,52574,23769GLOBUSSPR,GLOBUS SPIRITS LTD,04/22/2015,50.05,51.7,50,50.3,26886,11308GMBREW,G M BREWERIES LTD,04/22/2015,113.4,114.25,112.15,113.3,5754,3782GMDCLTD,GUJARAT MINERAL DEV CORP,04/22/2015,108.55,109.75,107,107.25,80964,54001GMRINFRA,GMR INFRASTRUCTURE LIMITE,04/22/2015,16.2,16.35,15.6,16.1,26529365,10796808GNFC,GUJARAT NARMADA FERT. CO,04/22/2015,72.05,72.8,71.2,71.7,20776,10098GOACARBON,GOA CARBON LIMITED,04/22/2015,83,86.9,82.1,83.25,44713,16880GODFRYPHLP,GODFREY PHILLIPS INDIA LTD,04/22/2015,495.5,514.95,495.5,508.3,4475,2115GODREJCP,GODREJ CONSUMER PRODUCTS,04/22/2015,1148.5,1148.5,1112,1128.25,149398,92106GODREJIND,GODREJ INDUSTRIES LTD.,04/22/2015,368.65,377.4,362.5,371.25,319066,86233GODREJPROP,GODREJ PROPERTIES LTD,04/22/2015,262.7,262.7,253.55,255.1,61223,35342GOKEX,GOKALDAS EXPORTS LTD.,04/22/2015,62.5,64.65,61.15,63.55,118014,53937GOKUL,GOKUL REFOILS AND SOLVENT LTD,04/22/2015,17.8,17.8,14.6,15.2,1199,1044GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED SCHEME,04/22/2015,2479.95,2480,2447.1,2460.1,13657,7643GOLDENTOBC,GOLDEN TOBACCO LTD,04/22/2015,41.5,43.35,41.5,42.55,4854,3588GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,04/22/2015,24,24.4,23.9,24,1839,1590GOLDINFRA,GOLDSTONE INFRATECH LTD,04/22/2015,15,15.4,15,15.25,4916,3400GOLDSHARE,UTI GOLD EXCHANGE TRADED FUND,04/22/2015,2477.3,2479.8,2440.15,2454.6,3914,2081GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,04/22/2015,5.7,5.8,5.35,5.8,1563,1055GOODLUCK,GOOD LUCK STEEL TUBES LTD,04/22/2015,82.9,97.4,82.05,84.15,177067,38277GPIL,GODAWARI POWER AND ISPAT LIMITED,04/22/2015,109.4,109.4,103.05,105.7,11963,6069GPPL,GUJARAT PIPAVAV PORT LTD,04/22/2015,231.5,233.8,216.4,220.8,1881582,1245793GRANULES,GRANULES INDIA LIMITED,04/22/2015,95,96,91.8,92.95,1516257,918952GRAPHITE,GRAPHITE INDIA LTD,04/22/2015,82.55,84.7,82.55,84.2,29353,19001GRASIM,GRASIM INDUSTRIES LTD,04/22/2015,3634.1,3710,3625,3670,56226,31398GRAVITA,GRAVITA INDIA LTD,04/22/2015,38.5,41.85,38.5,39.85,71888,61070GREAVESCOT,GREAVES COTTON LTD.,04/22/2015,137,141.35,136.55,139.25,207929,176458GREENFIRE,NORTHGATE TECHNOLOGIES LTD,04/22/2015,0.45,0.45,0.45,0.45,10800,10800GREENLAM,GREENLAM INDUSTRIES LTD,04/22/2015,410.65,430.45,410.65,418.7,937,533GREENPLY,GREENPLY INDUSTRIES LTD,04/22/2015,1037.75,1067.75,1025,1025.2,2482,1829GREENPOWER,ORIENT GREEN POWER COMPANY LIMITED,04/22/2015,14.45,14.65,13.7,14.3,178509,99877GRINDWELL,GRINDWELL NORTON LIMITED,04/22/2015,720.05,720.05,704.9,719.3,13052,12741GRPLTD,GRP LTD,04/22/2015,1101,1189,1101,1131.65,126,65GRUH,GRUH FINANCE LIMITED,04/22/2015,246,250.5,240.35,249.05,256291,123713GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,04/22/2015,26.05,26.5,24.3,24.7,106608,58641GSFC,GUJ STATE FERT & CHEM LTD,04/22/2015,79.5,81.7,78.3,80.5,343417,168762GSKCONS,GLAXOSMITHKLINE CONSUMER,04/22/2015,6385,6389.25,6113.25,6316.25,24395,20430GSPL,GUJARAT STATE PETRO LTD,04/22/2015,121.25,124.75,121.25,123.4,359886,266238GSS,GSS INFOTECH LIMITED,04/22/2015,16.5,17.2,16.3,16.95,28471,23017GTL,GTL LTD,04/22/2015,14.1,14.55,13.85,14,79316,38854GTLINFRA,GTL INFRA.LTD,04/22/2015,2.1,2.15,2.05,2.1,1030388,723542GTNIND,GTN INDUSTRIES LIMITED,04/22/2015,10.9,12.25,10.9,12.2,2871,2341GTNTEX,GTN TEXTILES LIMITED,04/22/2015,9.65,9.65,9.25,9.25,514,514GTOFFSHORE,GREAT OFFSHORE LIMITED,04/22/2015,60.55,60.65,58.1,59.05,46466,18422GUFICBIO,GUFIC BIOSCIENCES LTD.,04/22/2015,17.95,18,16.6,16.95,38491,28262GUJALKALI,GUJARAT ALKALIES & CHEM,04/22/2015,176.35,180.8,176.35,178.5,15079,7767GUJAPOLLO,GUJARAT APOLLO INDUSTRIES LIMITED,04/22/2015,132,133.75,129.5,132.1,1456,1036GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,04/22/2015,700.1,705.6,666,677.95,69175,41011GUJNRECOKE,GUJARAT N R E COKE LTD,04/22/2015,5.2,5.35,5.2,5.3,1547967,652168GUJNREDVR,GUJARAT N R E COKE LTD,04/22/2015,3.25,3.25,2.9,3.1,32675,28728GUJRATGAS,GUJARAT GAS CO. LTD,04/22/2015,840,852,764,782.65,1130418,180444GULFCORP,GULF OIL CORPORATION LIMITED,04/22/2015,165,169,165,166.35,50509,44671GULFOILLUB,GULF OIL LUBRICANTS INDIA LTD,04/22/2015,460,469.45,450,456.1,4414,2628GULPOLY,GULSHAN POLYOLS LTD,04/22/2015,324.45,335.85,316,320.4,1988,1441GVKPIL,GVK POWER & INFRASTRUCTURE LIMITED,04/22/2015,9,9.1,8.8,8.9,2493136,1020669HANUNG,HANUNG TOYS & TEX LTD,04/22/2015,19.85,20.4,19,19.45,54628,24613HARITASEAT,HARITA SEATING SYSTEMS LTD,04/22/2015,176.1,182.15,176.1,177.45,1129,725HARRMALAYA,HARRISONS MALAYALAM LTD,04/22/2015,48.5,49.85,48,48.8,14409,4451HATHWAY,HATHWAY CABLE & DATACOM LTD,04/22/2015,52.3,54,50.15,53.4,111799,56489HATSUN,HATSUN AGRO PRODUCT LTD,04/22/2015,318.7,318.7,316.05,317.9,138806,138662HAVELLS,HAVELLS INDIA LIMITED,04/22/2015,289.85,291.85,281.4,289.55,1000321,338776HBLPOWER,HBL POWER SYSTEMS LIMITED,04/22/2015,59,59.95,56.15,57.95,841113,330914HBSTOCK,HB STOCKHOLDINGS LIMITED,04/22/2015,12.5,12.5,11.55,12,6110,6104HCC,HINDUSTAN CONSTRUCTION CO,04/22/2015,34.7,36.35,34.35,35.8,15538672,6678532HCIL,HIMADRI CHEMICALS & INDUSTRIAL LIMITED,04/22/2015,20.05,20.9,20,20.5,22206,13358HCL-INSYS,HCL INFOSYSTEMS LTD,04/22/2015,52.05,52.65,50.2,51.35,1124076,357535HCLTECH,HCL TECHNOLOGIES LTD,04/22/2015,884.5,891.9,863.1,877.3,3967341,2770472HDFC,HDFC LTD,04/22/2015,1261.1,1285,1258,1277.2,2774253,1824334HDFCBANK,HDFC BANK LTD,04/22/2015,1006.5,1021,993.5,1013.1,1691484,921349HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED FUND,04/22/2015,2558,2568,2524.5,2536.9,2476,1524HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE LIMITED,04/22/2015,122.25,126.25,118.75,123.85,18705765,2465127HEG,HEG LTD,04/22/2015,221.9,227.9,220.15,221.9,38700,14650HEIDELBERG,HEIDELBERG CEMENT INDIA LTD,04/22/2015,71.6,73.2,70.4,72.25,138325,75204HELIOSMATH,HELIOS & MATHINFTECH LTD.,04/22/2015,53.45,54.75,50.15,51.75,170930,57694HERCULES,HERCULES HOISTS LTD,04/22/2015,174.05,177.45,171.5,173.85,15619,4238HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,04/22/2015,337,345.9,326.55,328.1,25395,13472HEROMOTOCO,HERO MOTOCORP LTD,04/22/2015,2340,2421,2340,2409.4,840590,587239HESTERBIO,HESTER BIOSCIENCES LTD,04/22/2015,641.9,654,621.1,639.85,7057,6094HEXATRADEX,HEXA TRADEX LTD,04/22/2015,24.25,25.5,24.05,25.2,933,813HEXAWARE,HEXAWARE TECHNOLOGIES LTD,04/22/2015,324.05,325.95,309,315.65,1955621,515209HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS LTD,04/22/2015,14.65,14.85,14.2,14.45,1315463,648439HGS,HINDUJA GLOBAL SOLUTIONS LTD,04/22/2015,591.1,602.35,572.5,580.45,9234,5688HIKAL,HIKAL LIMITED,04/22/2015,154.6,154.6,140.15,143.25,9199,6407HIL,HIL LTD,04/22/2015,642.8,645,634.65,643.8,5263,3835HILTON,HILTON METAL FORGING LIMITED,04/22/2015,19.9,21.9,19.25,19.3,7249,6497HIMATSEIDE,HIMATSINGKA SEIDE LTD,04/22/2015,84.25,85.35,83.25,83.6,34922,23613HINDALCO,HINDALCO INDUSTRIES LTD,04/22/2015,133.5,135.5,132.6,134.65,6263990,3346669HINDCOMPOS,HINDUSTAN COMPOSITES LTD,04/22/2015,1161,1161,1150,1150,27,27HINDCOPPER,HINDUSTAN COPPER LTD,04/22/2015,65.15,66.7,64.15,65.15,143641,37523HINDDORROL,HINDUSTAN DORR OLIVER LT,04/22/2015,20.2,21.2,18.3,19.1,69615,42330HINDMOTORS,HINDUSTAN MOTORS LIMITED,04/22/2015,6.95,7,6.7,6.75,70742,49366HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES LTD,04/22/2015,113,119.9,110.8,119.55,366,202HINDOILEXP,HINDUSTAN OIL EXPLORATION,04/22/2015,41.7,42.25,40.65,41.5,726367,166453HINDPETRO,HINDUSTAN PETROLEUM CORP,04/22/2015,631.8,650,630.35,647.65,2045761,992476HINDSYNTEX,HIND SYNTEX LTD.,04/22/2015,9.7,10.1,9.3,10,602,600HINDUJAFO,HINDUJA FOUNDRIES LTD,04/22/2015,37.55,37.55,37.1,37.1,1206,1203HINDUJAVEN,HINDUJA VENTURES LTD,04/22/2015,471,474.35,455,460.6,12216,7272HINDUNILVR,HINDUSTAN UNILEVER LTD,04/22/2015,887.45,913,875,907.15,2106687,1200887HINDZINC,HINDUSTAN ZINC LTD.,04/22/2015,168,172.6,165.7,168.7,1325483,648164HIRECT,HIND RECTIFIERS LIMITED,04/22/2015,68,68.8,67,67.85,2760,1115HITACHIHOM,HITACHI HOME & LIFE SOLUT,04/22/2015,1424.9,1468.7,1389.95,1452.15,61902,21216HITECHGEAR,HI-TECH GEARS LTD,04/22/2015,293,302.9,280.35,288.5,9362,6105HITECHPLAS,HITECH PLAST LIMITED,04/22/2015,115.65,117.7,111.8,113.1,12162,7984HMT,HINDUSTAN MACHINE TOOLS L,04/22/2015,45,46.1,44.15,44.7,218247,52880HMVL,HINDUSTAN MEDIA VENTURES LTD,04/22/2015,218.9,218.95,210,215.25,16830,10649HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,04/22/2015,2349.9,2465,2325,2402.31,2718,2273HOCL,HINDUSTAN ORGANIC CHEMICALS LTD,04/22/2015,16.1,17.15,15.85,16.1,26220,17019HONAUT,HONEYWELL AUTOMATION INDIA LIMITED,04/22/2015,7748.75,7900.05,7650,7702.3,2715,2160HONDAPOWER,HONDA SIEL POWER PRODUCTS,04/22/2015,1233.95,1234,1150,1189.25,3923,2583HOTELEELA,HOTEL LEELA VENTURES LTD,04/22/2015,19.4,19.65,18.7,18.9,220969,160134HOVS,HOV SERVICES LIMITED,04/22/2015,100.3,111.4,100.3,104.55,371813,116721HSIL,HSIL LTD,04/22/2015,428,432.45,417.25,426.2,68034,47549HTMEDIA,HT MEDIA LIMITED,04/22/2015,112,114.75,111.55,112.55,218790,188524HUBTOWN,HUBTOWN LTD,04/22/2015,97.5,98.45,96.6,97.55,18875,7244IBREALEST,INDIABULLS REAL ESTATE LIMITED,04/22/2015,61.5,63.3,60.4,62,5548029,1703408IBULHSGFIN,INDIABULLS HOUSING FINANCE LTD,04/22/2015,559,569.3,550.25,561.15,1571757,985290IBVENTURES,INDIABULLS VENTURES LTD,04/22/2015,38.8,39.45,37.9,38.7,458297,274106IBWSL,INDIABULLS WHOLESALE SERVICES LTD,04/22/2015,13.9,13.9,13.1,13.6,48778,29577ICICIBANK,ICICI BANK LTD.,04/22/2015,313.25,315,303.4,312.95,11142006,5369711ICIL,INDO COUNT INDUSTRIES LTD,04/22/2015,472,472,432,440.35,26352,13917ICNX100,ICICIPRAMC - ICCNX100,04/22/2015,86.55,86.55,86.1,86.55,101,89ICRA,ICRA LIMITED,04/22/2015,4665.05,4688.8,4421.3,4611.75,2428,1197ICSA,ICSA (INDIA) LIMITED,04/22/2015,3.2,3.2,3.1,3.1,15257,14830IDBI,INDUS DEV BANK OF IND LTD,04/22/2015,83,83.7,76.6,80.5,9072630,1042009IDBIGOLD,IDBI GOLD ETF,04/22/2015,2637,2637,2538,2570,34,33IDEA,IDEA CELLULAR LIMITED,04/22/2015,186.85,188.4,182.4,186.05,6122554,3655867IDFC,INFRA. DEV. FIN. CO. LTD,04/22/2015,167.45,168.9,164,167.1,4014336,1066794IFBAGRO,IFB AGRO INDUSTRIES LTD,04/22/2015,274.95,275,263.15,267.95,1938,1487IFBIND,IFB INDUSTRIES LTD.,04/22/2015,636.3,636.3,587.2,619.3,54405,32292IFCI,IFCI LTD,04/22/2015,34.2,34.4,33.5,34.15,1975432,460176IFGLREFRAC,IFGL REFRACTORIES LTD,04/22/2015,143,143,135.35,137.3,13649,8754IGARASHI,IGARASHI MOTORS INDIA LTD,04/22/2015,443.5,480.45,443.5,464.55,290643,38466IGL,INDRAPRASTHA GAS LTD,04/22/2015,430.25,448,429,444.8,866040,279187IGOLD,ICICI PRUDENTIAL GOLD ETF,04/22/2015,3000,3000,2518.1,2534.95,146,124IGPL,IG PETROCHEMICALS LTD,04/22/2015,63.55,66.2,63.55,64.55,10323,8668IIFL,IIFL HOLDINGS LTD,04/22/2015,174.6,177.9,174.1,176.1,23719,19436IIFLNIFTY,IIFL NIFTY ETF,04/22/2015,866.01,869,866,866.71,50,34IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY LTD,04/22/2015,86.55,88.4,83.5,85.35,213789,106697IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS LIMITED,04/22/2015,177.85,181.8,173.55,174.55,78614,46182IMFA,INDIAN METALS & FERRO ALLOYS LTD,04/22/2015,209.6,209.6,195.1,197.9,2735,1837IMPAL,INDIA MOTOR PARTS AND ACCESSORIES LIMITED,04/22/2015,680.5,680.6,665.25,668.25,836,512IMPEXFERRO,IMPEX FERRO TECH LIMITED,04/22/2015,2,2.5,2,2.1,15017,12474INDBANK,INDBANK MERCHANT BANKING SERVICES LTD,04/22/2015,10.7,11,10.65,10.75,17357,12236INDHOTEL,INDIAN HOTELS CO LTD,04/22/2015,108.2,111.35,105.6,110.2,327193,262071INDIACEM,INDIA CEMENTS LTD,04/22/2015,100.6,101.8,95.8,98.7,1631712,300994INDIAGLYCO,INDIA GLYCOLS LTD,04/22/2015,91,93.2,90.8,92.75,25765,17290INDIANB,INDIAN BANK LIMITED,04/22/2015,161.9,162,152.15,161.15,122141,72770INDIANCARD,INDIAN CARD CLOTHING CO.,04/22/2015,109,118.75,108.25,112.6,779,221INDIANHUME,INDIAN HUME PIPE CO. LTD,04/22/2015,301.7,305.5,298,302.05,9828,8582INDLMETER,IMP POWER LTD,04/22/2015,76,79.5,76,77.55,1257,1199INDNIPPON,INDIA NIPPON ELECTRICALS LIMITED,04/22/2015,397.2,414.55,397.2,410.15,6137,2774INDOCO,INDOCO REMEDIES LTD.,04/22/2015,365,365,351.6,358.6,65939,41021INDORAMA,INDO RAMA SYNTHETICS LTD,04/22/2015,19.85,19.85,18.85,18.9,29914,19469INDOSOLAR,INDOSOLAR LTD,04/22/2015,17.15,17.7,16.65,17.4,832125,424452INDOTECH,INDO TECH TRANSFORM LTD.,04/22/2015,157.05,164.7,150,153.05,15050,8624INDOTHAI,INDO THAI SECURITIES LTD,04/22/2015,16.5,16.5,16.5,16.5,104,104INDOWIND,INDOWIND ENERGY LIMITED,04/22/2015,5.9,5.95,5.65,5.65,15502,15502INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,04/22/2015,53.55,54.6,52.15,53.55,195004,126420INDSWFTLAB,IND SWIFT LABORATORIES LT,04/22/2015,35.45,36.2,34.65,35.7,122749,41466INDSWFTLTD,IND-SWIFT LIMITED,04/22/2015,6.7,6.95,6.5,6.5,3102,3102INDTERRAIN,IND TERRAIN FASHIONS LTD,04/22/2015,725,741.1,695.1,712.3,6647,4211INDUSINDBK,INDUSIND BANK LTD.,04/22/2015,840,852,820,846.25,1350387,281184INFINITE,INFINITE COMPUTER SOLUTIONS (I) LTD,04/22/2015,284.95,292.9,276.5,284,162055,47107INFOMEDIA,INFOMEDIA INDIA LIMITED,04/22/2015,3.6,3.95,3.5,3.55,41517,33294INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,04/22/2015,344.4,355,332.22,340.02,764,591INFRATEL,BHARTI INFRATEL LTD,04/22/2015,370.95,373.8,355.55,367.6,1798356,1511050INFY,INFOSYS LTD,04/22/2015,2151.05,2155,2097.95,2137.7,3087746,2469267INGERRAND,INGERSOLL RAND (INDIA) LTD.,04/22/2015,1001.05,1020,972.05,1001.2,13436,4294INIFTY,ICICIPRAMC NIFETF,04/22/2015,85.75,86.75,85.75,86.56,541,303INNOIND,INNOVENTIVE IND LTD,04/22/2015,12,12.5,11.9,12.45,12019,9961INOXLEISUR,INOX LEISURE LIMITED,04/22/2015,170.25,173,168.8,171.4,150385,125471INOXWIND,INOX WIND LTD,04/22/2015,443.3,449.5,418.35,441.85,1177867,262960INSECTICID,INSECTICIDES (INDIA) LIMITED,04/22/2015,502.4,509.55,483.7,496.65,29378,10428INTEGRA,INTEGRA GARMENTS AND TEXTILES LTD,04/22/2015,2,2.05,2,2.05,580,580INTELLECT,INTELLECT DESIGN ARENA LTD,04/22/2015,130.15,133,125,129.1,874244,276434INVENTURE,INVENTURE GROWTH & SECURITIES LTD,04/22/2015,11.1,11.25,11,11.15,2943,2304IOB,INDIAN OVERSEAS BANK,04/22/2015,44.7,44.8,42.5,43.9,1200128,284699IOC,INDIAN OIL CORP LTD,04/22/2015,356.95,366.3,355.15,363.45,999368,354788IOLCP,IOL CHEMICALS AND PHARMACEUTICALS LTD,04/22/2015,45.75,45.75,38.1,40.35,1113154,835290IPAPPM,INTERNATIONAL PAPER APPM LTD,04/22/2015,282.05,304.8,282.05,292.6,166260,41360IPCALAB,IPCA LABORATORIES LTD,04/22/2015,650,667.55,647.5,662.15,261032,176356IRB,IRB INFRASTRUCTURE DEVELOPERS LTD,04/22/2015,239,242,233.3,237.1,1888458,973998ISFT,INTRASOFT TECHNOLOGIES LTD,04/22/2015,267,279.55,264,276.45,56674,15655ISMTLTD,ISMT LIMITED,04/22/2015,11.65,12.05,11.05,11.15,72908,54781ITC,ITC LTD,04/22/2015,340,345,338.55,343.4,7179010,5003643ITDCEM,ITD CEMENTATION INDIA LTD,04/22/2015,693.05,730,693.05,716.3,12888,7492ITI,ITI LTD,04/22/2015,23.2,23.7,22.65,22.85,76975,24957IVC,IL&FS INVESTMENT MANAGERS,04/22/2015,20.5,20.75,19.8,20.05,165055,116217IVP,IVP LTD.,04/22/2015,48.25,50.05,48.25,50,2378,2166IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,04/22/2015,15.25,15.45,14.8,15,1179878,537947J&KBANK,J & K BANK LTD.,04/22/2015,98.95,99.8,98,99.3,223112,135079JAGRAN,JAGRAN PRAKASHAN LIMITED,04/22/2015,120.45,126.7,118.85,120,109783,69475JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,04/22/2015,34.05,34.3,31.15,32.15,53873,27975JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,04/22/2015,13.8,15,13.8,14.4,21762,17162JAICORPLTD,JAI CORP LIMITED,04/22/2015,60.25,60.9,58.25,59.55,377989,112600JAIHINDPRO,JAIHIND PROJECTS LTD,04/22/2015,11.5,14.8,11.5,14.3,574,78JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,04/22/2015,223.45,224.8,213,215.05,2057,1492JAYAGROGN,JAYANT AGRO ORGANICS LTD,04/22/2015,106.95,106.95,101.1,102,2765,2567JAYBARMARU,JAY BHARAT MARUTI LTD,04/22/2015,151,154,144,145.1,24443,12335JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,04/22/2015,9.15,9.5,9.15,9.35,9026,6351JAYSREETEA,JAYSHREE TEA & INDUSTRIES,04/22/2015,78.6,78.7,76.55,77.4,25121,10101JBCHEPHARM,J B CHEMICALS AND PHARMA,04/22/2015,225.25,242,225.25,234.35,426796,96532JBFIND,JBF INDUSTRIES LTD.,04/22/2015,228,231.9,222.05,227.05,58558,22937JBMA,JBM AUTO LIMITED,04/22/2015,245.9,254.9,234,236.5,73316,25478JCTEL,JCT ELECTRONICS LTD.,04/22/2015,0.5,0.55,0.5,0.55,44045,44000JENSONICOL,JENSON & NICHOLSON (IND),04/22/2015,6.4,6.6,6.35,6.4,35499,28049JETAIRWAYS,JET AIRWAYS (INDIA) LTD.,04/22/2015,416.25,423.7,407.7,409.7,858211,283468JINDALPHOT,JINDAL PHOTO LIMITED,04/22/2015,138,144.8,135.3,140.7,4700,3266JINDALPOLY,JINDAL POLY FILMS LIMITED,04/22/2015,229.55,236.5,225,230.3,72153,17467JINDALSAW,JINDAL SAW LIMITED,04/22/2015,66.4,67.3,64,65.95,655698,257283JINDALSTEL,JINDAL STEEL & POWER LTD,04/22/2015,153,155.15,148.5,152.75,4294785,868085JINDCOT,JINDAL COTEX LTD,04/22/2015,9.35,9.35,8.8,8.85,12805,10940JINDRILL,JINDAL DRILLING AND INDUSTRIES LIMITED,04/22/2015,171.1,177,171.1,174.85,1547,880JINDWORLD,JINDAL WORLDWIDE LTD,04/22/2015,91.5,92.5,89.15,89.15,133,120JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,04/22/2015,42.35,43.6,41.2,42.6,22618,14958JISLJALEQS,JAIN IRRIGATION SYSTEMS,04/22/2015,64.5,65.1,63.2,63.95,1328122,357704JKCEMENT,JK CEMENT LIMITED,04/22/2015,668,669.2,636,646.15,40367,31879JKIL,J.KUMAR INFRAPROJECTS LTD,04/22/2015,650,680.75,650,664.45,11083,9292JKLAKSHMI,JK LAKSHMI CEMENT LTD,04/22/2015,354.1,357,342.8,347.25,283099,249686JKPAPER,JK PAPER LIMITED,04/22/2015,34.85,35,33.9,34.35,48005,15130JKTYRE,J.K.INDUSTRIES LIMITED,04/22/2015,125.2,126.75,118.2,121.75,1519394,570027JMA,JULLUNDUR MOTOR AGENCY (DELHI) LTD,04/22/2015,190.15,192.95,187.75,190.6,1580,1085JMCPROJECT,JMC PROJECTS (INDIA) LIMITED,04/22/2015,202.1,204.4,194.2,199.2,12598,6911JMFINANCIL,JM FINANCIAL LIMITED,04/22/2015,48.9,49.4,47.25,47.9,359246,158033JMTAUTOLTD,JMT AUTO LIMITED,04/22/2015,164,165.3,162.9,164.8,5547,4186JOCIL,JOCIL LTD,04/22/2015,106.25,110.45,106.25,109.1,50,30JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,04/22/2015,24.4,24.65,23.75,24.45,13795922,3343340JPINFRATEC,JAYPEE INFRATECH LTD,04/22/2015,17.15,17.3,16.75,16.95,746272,395712JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY LTD,04/22/2015,92.95,93,88,88.15,2171,1753JPPOWER,JAIPRAKASH POWER VENTURES LTD,04/22/2015,9.65,9.8,9.6,9.7,4609380,1239476JSL,JSL LTD,04/22/2015,38.2,38.55,37.45,38,229254,115464JSWENERGY,JSW ENERGY LTD,04/22/2015,114.7,115.6,113.65,115,2120644,925904JSWHL,JINDAL SOUTH WEST HOLDINGS LTD,04/22/2015,1083.85,1105,1070,1098.45,25060,23251JSWSTEEL,JSW STEEL LIMITED,04/22/2015,955,968,945,960.45,633768,72133JUBILANT,JUBILANT ORGANOSYS LTD.,04/22/2015,156.75,160,154.4,156.15,104055,41228JUBLFOOD,JUBILANT FOODWORKS LTD,04/22/2015,1441,1451.25,1393.75,1429.55,609457,459561JUBLINDS,JUBILANT INDUSTRIES LTD,04/22/2015,96,102.8,94.25,101.05,18708,16188JUNIORBEES,NIFTY JR BENCHMARK ETF,04/22/2015,197.05,198,194.99,197.25,6111,4352JUSTDIAL,JUSTDIAL LTD,04/22/2015,1074,1219,1073.65,1197,1257050,260649JVLAGRO,JVL AGRO INDUSTRIES LTD,04/22/2015,17.7,17.9,17.1,17.3,36965,20270JYOTHYLAB,JYOTHY LABORATORIES LIMITED,04/22/2015,254.55,262,249,254.3,81501,27977JYOTISTRUC,JYOTI STRUCTURES LTD,04/22/2015,28.6,30.35,28.5,29.15,291554,127086KABRAEXTRU,KABRA EXTRUSION TECHNIK L,04/22/2015,77,77,72.8,74.25,9714,8270KAJARIACER,KAJARIA CERAMICS LTD,04/22/2015,767.65,777.7,766.95,774,115445,101722KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES LTD,04/22/2015,122.05,122.05,115.8,116.8,9267,6837KALINDEE,KALINDEE RAIL NIRMAN (ENGINEERS) LIMITED,04/22/2015,130.85,133,129.25,130.35,65618,25303KALPATPOWR,KALPATARU POWER TRANS. LT,04/22/2015,238.45,240,229,232.65,90768,35512KALYANIFRG,KALYANI FORGE LIMITED,04/22/2015,272.1,284,272.1,284,16,16KAMATHOTEL,KAMAT HOTELS (I) LTD,04/22/2015,62.75,63.05,59,61.05,1837,1000KANANIIND,KANANI INDUSTRIES LTD,04/22/2015,9,9,9,9,212,212KANORICHEM,KANORIA CHEMICALS & INDUS,04/22/2015,44.8,46.15,44.7,45.35,38681,27102KANSAINER,KANSAI NEROLAC PAINTS LTD,04/22/2015,229,229,213.15,215,226001,186565KARMAENG,KARMA ENERGY LTD,04/22/2015,21.5,22,21.5,22,401,401KARURVYSYA,KARUR VYSYA BANK LTD,04/22/2015,511.65,511.65,496,499.2,213058,151847KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION LIMITED,04/22/2015,7,7,6.7,6.75,8413,6759KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,04/22/2015,13.85,15,13.85,14.75,616,585KBIL,KIRLOSKAR BROTHERS INVESTMENTS LTD,04/22/2015,4000,4075,3975,3975,62,61KCP,KCP LTD,04/22/2015,64.15,64.2,62,63.75,44473,28383KCPSUGIND,KCP SUGAR IND CORP LTD.,04/22/2015,19,19.35,18.3,18.65,24160,18232KEC,KEC INTL. LIMITED,04/22/2015,101.4,102.55,97,101.4,816116,307492KECL,KIRLOSKAR ELECTRIC COMPANY LTD,04/22/2015,27.7,28.5,26.75,27.8,2607,2097KEI,KEI INDUSTRIES LTD.,04/22/2015,77.4,78.65,73.05,76.4,440949,115688KEMROCK,KEMROCK INDUSTRIES AND EXPORTS LTD,04/22/2015,21.05,23.25,21.05,23.25,19553,10480KERNEX,KERNEX MICROSYS(I) LTD,04/22/2015,38.4,39.45,37.25,38.4,18615,18615KESORAMIND,KESORAM INDUSTRIES LTD.,04/22/2015,122.2,128.9,121.95,127.15,1140979,291904KGL,KARUTURI GLOBAL LIMITED,04/22/2015,1.55,1.7,1.55,1.65,644585,411130KHAITANELE,KHAITAN ELECTRICALS LIMITED,04/22/2015,38,38.65,37.2,38.4,1528,1323KHANDSE,KHANDWALA SECURITIES LTD,04/22/2015,18.95,18.95,18.95,18.95,250,250KICL,KALYANI INVEST CO LTD,04/22/2015,2365.95,2408,2330,2386.25,2325,1631KIL,KAMDHENU ISPAT LIMITED,04/22/2015,49.7,49.7,44.1,44.85,16451,8768KILITCH,KILITCH DRUGS (INDIA) LTD,04/22/2015,30.6,33.65,30.6,33.25,9234,6791KIRIINDUS,KIRI INDUSTRIES LTD,04/22/2015,126.55,128,122.25,127,51365,29746KIRLOSBROS,KIRLOSKAR BROTHERS LTD,04/22/2015,196.45,200,192.55,198.5,482,244KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,04/22/2015,284.95,285,279.95,282.05,4251,2474KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,04/22/2015,535,545,530,533.05,116,58KITEX,KITEX GARMENTS LTD,04/22/2015,770.25,795,744.3,757.85,231422,69074KKCL,KEWAL KIRAN CLOTHING LTD,04/22/2015,2080,2091,2050,2050,34,33KMSUGAR,K.M.SUGAR MILLS LIMITED,04/22/2015,2.95,2.95,2.65,2.65,6393,4833KNRCON,KNR CONSTRUCTIONS LTD,04/22/2015,464.95,464.95,445.5,455.6,20556,14290KOHINOOR,KOHINOOR FOODS LIMITED,04/22/2015,51.55,51.65,49.3,50.15,37023,15621KOKUYOCMLN,KOKUYO CAMLIN LTD,04/22/2015,100,101.4,91.6,98,368406,142760KOLTEPATIL,KOLTE - PATIL DEVELOPERS LIMITED,04/22/2015,215.3,223,215.3,221.75,179162,94050KOPRAN,KOPRAN LTD.,04/22/2015,52.65,53.8,51.55,52.8,261837,81013KOTAKBANK,KOTAK MAHINDRA BANK LTD,04/22/2015,1354.95,1380.95,1304.05,1362.25,849809,224836KOTAKBKETF,KOTAK BANKING ETF - DIVIDEND PAYOUT OPTION,04/22/2015,185,187.3,180,182.88,40133,25489KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED FUND,04/22/2015,253,253,242.5,246.5,21927,10201KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY ETF,04/22/2015,850.15,851.5,840.2,848.14,44650,35810KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU BANK,04/22/2015,379.2,382.99,361.01,374.56,18833,6639KOTARISUG,KOTHARI SUG & CHEM LTD.,04/22/2015,6.7,6.8,6.5,6.75,4632,2972KOTHARIPET,KOTHARI PETROCHEMICALS LTD,04/22/2015,12.5,12.7,11.65,12.5,8213,7812KOTHARIPRO,KOTHARI PRODUCTS LTD.,04/22/2015,214,217.9,211,214.1,3047,2480KPIT,KPIT CUMMINS INFOSYSTEMS,04/22/2015,160,161.55,149.5,151.6,999422,678624KPRMILL,K.P.R. MILL LIMITED,04/22/2015,571.55,596.8,571.55,585.8,26353,16671KRBL,KRBL LIMITED,04/22/2015,170,170.5,159.95,162.25,375230,199767KSBPUMPS,KSB PUMPS LTD.,04/22/2015,651.05,696,632,646.9,41416,3967KSCL,KAVERI SEED COMPANY LIMITED,04/22/2015,959.9,965,935.2,949.55,59133,41735KSERASERA,K SERA SERA LTD,04/22/2015,0.35,0.4,0.35,0.4,488902,180028KSK,KSK ENERGY VENTURES LTD,04/22/2015,60.05,61.5,60,60.05,81078,57800KSL,KALYANI STEELS LTD,04/22/2015,142.05,144.2,138.5,140.6,69230,30413KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,04/22/2015,402.15,418.7,402.1,414.25,2025,1481KTKBANK,KARNATAKA BANK LTD.,04/22/2015,127.6,130.15,124,127.75,1658617,292576KWALITY,KWALITY DAIRY (I) LTD,04/22/2015,41.5,42.2,40.25,40.5,244266,57562L&TFH,L&T FINANCE HOLDINGS LTD,04/22/2015,63.6,63.95,62.7,63.7,1791344,723930LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,04/22/2015,42.15,45,40.1,42.55,953,629LAKSHMIEFL,LAKSHMI ENERGY AND FOODS LIMITED,04/22/2015,11.15,11.5,11.05,11.15,14268,8539LAKSHVILAS,LAKSHMI VILAS BANK LTD,04/22/2015,98.1,100.25,97.5,98.7,1179975,734170LAMBODHARA,LAMBODHARA TEXTILES LTD,04/22/2015,157.2,159.8,156.5,156.5,5544,2511LAOPALA,LA OPALA RG LIMITED,04/22/2015,435.75,447.5,425.05,428.95,25334,8371LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,04/22/2015,3874,3874,3660,3709.15,1522,1208LFIC,LAKSHMI FINANCE & INDUSTRIAL CORPORATION LTD,04/22/2015,28.45,28.45,28.45,28.45,24,24LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,04/22/2015,504.25,506,495.1,501.75,6542,5410LGBFORGE,LGB FORGE LTD,04/22/2015,6.3,7.25,6.3,6.65,269708,198320LIBERTSHOE,LIBERTY SHOES LTD,04/22/2015,260.5,263.95,255.5,258.2,78201,13671LICHSGFIN,LIC HOUSING FINANCE LTD,04/22/2015,442.3,445.45,431.75,441.15,2025807,546948LICNMFET,LIC NOMURA MF G-sec LT ETF - GO,04/22/2015,13.93,13.95,13.82,13.95,172,170LINCPEN,LINC PEN & PLASTICS LTD,04/22/2015,170,170,156.1,162.4,8610,4785LINDEINDIA,LINDE INDIA LTD,04/22/2015,408.3,409,395.1,398.65,5014,3466LIQUIDBEES,LIQUID BENCHMARK ETS,04/22/2015,999.99,1000.01,999.99,999.99,218775,176534LITL,LANCO INFRATECH LTD,04/22/2015,5.8,6.05,5.75,5.8,6276571,2238893LLOYDELENG,LLOYD ELECTRIC & ENGINEERING LTD,04/22/2015,223,227.95,212.55,216.9,390579,107881LML,LML LTD,04/22/2015,7.05,7.05,6.7,6.8,80918,57055LOGIXMICRO,LOGIX MICROSYSTEMS LIMITED,04/22/2015,45.5,47.2,43.75,46.15,37137,23044LOKESHMACH,LOKESH MACHINES LIMITED,04/22/2015,84.65,86.15,80.25,81.8,84457,48878LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,04/22/2015,12.75,13.35,12.7,12.85,8617,7784LOVABLE,LOVABLE LINGERIE LTD,04/22/2015,310.65,321.85,310,314.3,100552,23456LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY LTD,04/22/2015,4.4,4.4,4.05,4.2,3159,3076LT,LARSEN & TOUBRO LTD.,04/22/2015,1694.8,1752,1685.75,1745.6,1850766,899742LUMAXAUTO,LUMAX AUTOMOTIVE SYSTEMS LIMITED,04/22/2015,42.55,46.7,40.9,43.3,3215,1436LUMAXIND,LUMAX INDUSTRIES LTD,04/22/2015,325.85,326,318.05,323.25,3129,2798LUMAXTECH,LUMAX AUTO TECHNOLOGIES LIMITED,04/22/2015,326,328,295,309.9,25532,17869LUPIN,LUPIN LIMITED,04/22/2015,1768,1777,1734,1750.5,1854083,1145235LYKALABS,LYKA LABS LTD,04/22/2015,57.9,59.8,54.75,57.65,94133,31006LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,04/22/2015,65.25,66.15,64,64.35,18377,4253M&M,MAHINDRA & MAHINDRA LTD,04/22/2015,1195,1221,1176.45,1212.95,831218,422888M&MFIN,M&M FIN. SERVICES LTD,04/22/2015,270,281.4,266.15,277,3910857,1436405M100,MOTILAL OSWAL MOST SHARES M100 ETF GO,04/22/2015,13.85,13.85,13.25,13.58,35175,29668M50,MOTILAL OSWAL MOST SHARES M50 ETF,04/22/2015,82,82,79.51,80.72,5738,5104MAANALU,MAAN ALUMINIUM LTD,04/22/2015,32,32,31.7,31.7,213,103MADHAV,MADHAV MARBLES AND GRANITES LIMITED,04/22/2015,42,42,40.5,41.05,2657,2439MADHUCON,MADHUCON PROJECTS LTD.,04/22/2015,69.3,70.15,65.25,67.2,212333,91794MADRASFERT,MADRAS FERTILIZERS LTD,04/22/2015,16.65,16.7,16,16.35,43573,38302MAGMA,MAGMA LEASING LIMITED,04/22/2015,99.9,99.9,96,98.1,46519,32427MAGNUM,MAGNUM VENTURES LIMITED,04/22/2015,2.7,2.95,2.7,2.95,1750,1250MAHABANK,BANK OF MAHARASHTRA,04/22/2015,38.25,38.4,37.5,37.75,191624,161867MAHINDCIE,MAHINDRA CIE AUTOMOTIVE LTD,04/22/2015,195.9,201,193,199,162968,64905MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS LIMITED,04/22/2015,478.55,488.75,475.5,478.45,5011,3713MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,04/22/2015,868,895,868,890,1248,825MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,04/22/2015,203.55,206.8,197.05,197.85,148745,122066MAITHANALL,MAITHAN ALLOYS LTD,04/22/2015,207,209.5,205.3,206.6,2897,2212MAKE,MARICO KAYA ENTERPRISES LTD,04/22/2015,1917,1972,1873.1,1907.05,129531,37035MALUPAPER,MALU PAPER MILLS LIMITED,04/22/2015,12.15,12.7,12.15,12.7,2001,2000MALWACOTT,MALWA COTTON SPG. MILLS L,04/22/2015,9,9,9,9,111,111MANAKALUCO,MANAKSIA ALUMINIUM COMPANY LTD,04/22/2015,9.05,10.55,9.05,9.6,21696,17205MANAKCOAT,MANAKSIA COATED METALS & INDUSTRIES LTD,04/22/2015,8.35,8.95,7.55,8,16915,13491MANAKINDST,MANAKSIA INDUSTRIES LTD,04/22/2015,11.6,12.45,11,12.2,34809,25620MANAKSIA,MANAKSIA LIMITED,04/22/2015,58.95,58.95,54.55,55.05,18035,3126MANAKSTEEL,MANAKSIA STEELS LTD,04/22/2015,15,16.35,13.45,14.2,12763,9049MANALIPETC,MANALI PETROCHEMICAL LTD,04/22/2015,15.9,16.5,15.6,15.95,386584,203455MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING LTD,04/22/2015,34.5,34.85,33.65,34.25,629484,308347MANDHANA,MANDHANA INDUSTRIES LTD,04/22/2015,289,296.7,282,285.2,3877,3017MANGALAM,MANGALAM DRUGS AND ORGANICS LIMITED,04/22/2015,35.15,38.5,35,37.15,288887,168631MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS LIMITED,04/22/2015,86.85,87.2,86.25,86.55,202669,148395MANGLMCEM,MANGALAM CEMENT LTD,04/22/2015,280,282.75,271,274.95,42371,37579MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,04/22/2015,9.9,9.95,9.15,9.55,402,300MANINDS,MAN INDUSTRIES (I) LTD.,04/22/2015,59.65,59.95,56.3,58.2,183465,70350MANINFRA,MAN INFRACONSTRUCTION LIMITED,04/22/2015,43.9,45.35,42.2,44.15,1752071,798025MANUGRAPH,MANUGRAPH INDIA LIMITED,04/22/2015,33.2,34.95,33.2,34.45,2338,1730MARALOVER,MARAL OVERSEAS LTD,04/22/2015,34,36,33.25,35.45,37467,26848MARICO,MARICO LIMITED,04/22/2015,397.45,401.95,393.15,396.85,193283,130853MARKSANS,MARKSANS PHARMA LIMITED,04/22/2015,61.9,62.5,58.4,60.35,3842888,1473094MARUTI,MARUTI UDYOG LTD.,04/22/2015,3491.05,3508.1,3386.1,3462.95,422446,190251MASTEK,MASTEK LTD,04/22/2015,439,442.5,400,424.05,992884,117875MAWANASUG,MAWANA SUGARS LIMITED,04/22/2015,7.5,7.5,7.1,7.25,3290,2348MAX,MAX INDIA LTD,04/22/2015,437.5,446.4,434,438.4,456595,360015MAXWELL,MAXWELL APPAREL IND. LTD.,04/22/2015,73.5,74.2,70.35,73,352401,106673MAYURUNIQ,MAYUR UNIQUOTERS LTD,04/22/2015,448.5,448.5,437,438.6,26362,15022MBECL,MCNALLY BHARAT ENGINEERING COMPANY LIMITED,04/22/2015,85.1,87,82.6,84.55,36156,22453MBLINFRA,MBL INFRASTRUCTURES LTD,04/22/2015,580.55,594.95,578.9,589,7969,6615MCDHOLDING,MCDOWELL HOLDINGS LIMITED,04/22/2015,39,39,36.3,37.85,33652,19188MCDOWELL-N,MCDOWELL & COMPANY LIMITE,04/22/2015,3595.9,3648.2,3455,3531.65,258525,96244MCLEODRUSS,MCLEOD RUSSEL INDIA LIMITED,04/22/2015,248.35,257,248.1,255.1,406544,153056MCX,MULTI COMMODITY EXCHANGE,04/22/2015,1062,1094.6,1029.05,1077.9,322537,116526MEGASOFT,MEGASOFT LIMITED,04/22/2015,5,5.35,4.9,5.25,62217,50461MEGH,MEGHMANI ORGANICS LIMITED,04/22/2015,16.6,16.95,16.25,16.75,275225,163495MENONBE,MENON BEARINGS LTD,04/22/2015,38.9,39.5,35,37.9,20007,13502MERCATOR,MERCATOR LTD,04/22/2015,17.3,17.95,16.25,16.7,439798,226196MERCK,MERCK LTD,04/22/2015,874.95,889.9,866,877.8,13094,5958METKORE,METKORE ALLOYS & INDUSTRIES LTD,04/22/2015,9.9,10.2,9.1,9.55,24126,18594MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA LTD,04/22/2015,258.55,267.45,258.1,260,59938,43078MIC,MIC ELECTRONICS LIMITED,04/22/2015,13.85,13.85,12.2,12.75,1794291,889299MICROSEC,MICROSEC FINANCIAL SERVICES LTD,04/22/2015,81.15,82.75,81,81.7,12844,8123MINDACORP,MINDA CORPORATION LTD,04/22/2015,86.55,91,85.55,88.25,12765,11386MINDAIND,MINDA INDUSTRIES LIMITED,04/22/2015,548,572.8,545,552.35,2871,1288MINDTREE,MINDTREE CONSULTING LIMITED,04/22/2015,1238.9,1275,1231.6,1243,225603,87170MIRCELECTR,MIRC ELECTRONICS LTD,04/22/2015,9.95,10.5,9.65,10.05,155514,90693MIRZAINT,MIRZA INTERNATIONAL LIMITED,04/22/2015,88.4,90,83.35,86.55,601587,259057MMFL,MM FORGINGS LTD.,04/22/2015,658.05,668.95,650,660.7,10841,6438MMTC,MMTC LTD,04/22/2015,50.35,51.65,49.85,50.65,310925,103551MOHITIND,MOHIT INDUSTRIES LTD,04/22/2015,53.4,53.4,51.25,53.35,50692,20082MOIL,MOIL LTD,04/22/2015,273.9,274.9,268,269.2,27340,16760MOLDTKPAC,MOLD-TEK PACKAGING LTD,04/22/2015,219,224,212.1,214.15,14706,13564MONNETISPA,MONNET ISPAT LTD,04/22/2015,50.9,51.3,49.5,50.15,106416,66601MONSANTO,MONSANTO INDIA LIMITED,04/22/2015,2975.3,3085,2842.05,2898.85,24880,7066MONTECARLO,MONTE CARLO FASHIONS LTD,04/22/2015,535,557.95,535,554.95,53980,28636MORARJEE,MORARJEE TEXTILES LTD,04/22/2015,41.85,41.85,41.3,41.5,1922,1652MOREPENLAB,MOREPEN LABORATORIES LTD,04/22/2015,17.65,17.8,15.9,16.7,3684563,1124817MOSERBAER,MOSER-BAER (I) LTD,04/22/2015,12.7,12.8,11.9,12.2,1099837,604971MOTHERSUMI,MOTHERSON SUMI SYSTEMS LT,04/22/2015,504.8,506.6,478.1,488.75,1745043,955748MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES LIMITED,04/22/2015,305,316.7,291,296,5516,3534MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,04/22/2015,48,48,45.6,47.5,1568,1568MPHASIS,MPHASIS BFL LTD.,04/22/2015,396,396,385.85,390.65,66507,39908MPSLTD,MACMILLAN PUBLISHING SOLUTIONS LIMITED,04/22/2015,973,1004.9,950.5,973.7,9314,5712MRF,MRF LTD,04/22/2015,39389,39499,38201.5,38739.9,13941,7585MRO-TEK,MRO-TEK LIMITED,04/22/2015,14.25,15,14.1,14.25,20694,18885MRPL,MRPL,04/22/2015,73.7,74.8,71.3,72.45,298130,113767MSPL,MSP STEEL & POWER LTD.,04/22/2015,14.7,14.7,14.25,14.7,1428,964MTEDUCARE,MT EDUCARE LTD,04/22/2015,111.85,115,110.1,110.6,47538,22306MTNL,MAHANAGAR TELEPHONE NIGAM,04/22/2015,19.2,19.55,18.8,19.1,573607,261022MUKANDENGG,MUKAND ENGINEERS LIMITED,04/22/2015,29.6,30.15,29.15,29.65,1770,1401MUKANDLTD,MUKAND LTD.,04/22/2015,49,49,46,47.1,24828,10719MUKTAARTS,MUKTA ARTS LIMITED,04/22/2015,32.5,33.3,32.5,32.5,1851,1850MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,04/22/2015,81.5,84.95,78.5,80.45,67758,34552MUNJALSHOW,MUNJAL SHOWA LTD,04/22/2015,176,181,174,177.7,95359,43810MURUDCERA,MURUDESHWAR CERAMICS LTD,04/22/2015,23,23.45,21.85,22.95,20261,12774MUTHOOTFIN,MUTHOOT FINANCE LTD,04/22/2015,191.85,193.35,189.3,190.95,373204,356406MVL,MVL LTD,04/22/2015,0.4,0.4,0.3,0.3,2217010,2145478MYSOREBANK,STATE BANK OF MYSORE,04/22/2015,481.2,482.05,475,479.55,2158,1493N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF -GO,04/22/2015,278,279.83,275.25,276.92,644,477NAGAROIL,NAGARJUNA OIL REFINERY,04/22/2015,4.7,4.8,4.45,4.55,106787,85957NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE LIMITED,04/22/2015,12.3,14.95,12.3,14.9,204,202NAGREEKEXP,NAGREEKA EXPORTS LIMITED,04/22/2015,23,23,22.1,22.6,1855,1630NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES LTD,04/22/2015,71.55,75.3,71.5,73.15,4012,3100NAHARINDUS,NAHAR INDS ENT LTD,04/22/2015,53,53.05,52.15,53.05,32,30NAHARPOLY,NAHAR POLY FILMS LTD,04/22/2015,23,25.95,21.75,24.55,1768,1443NAHARSPING,NAHAR SPINNING MILLS LIMITED,04/22/2015,96.45,97.4,93,94.1,20175,11750NAKODA,NAKODA LTD,04/22/2015,1.5,1.5,1.4,1.5,47004,45231NATCOPHARM,NATCO PHARMA LTD.,04/22/2015,2240,2268.8,2037.95,2064.5,399082,109682NATHBIOGEN,NATH BIO-GENES (INDIA) LTD,04/22/2015,136.5,148.3,133.05,139.35,6111,3852NATIONALUM,NATIONAL ALUMINIUM CO LTD,04/22/2015,47.15,47.95,46.8,47.15,722941,464109NATNLSTEEL,NATIONAL STEEL & AGRO IND,04/22/2015,16,16.15,15.5,16.15,1310,1310NAUKRI,INFO EDGE (I) LTD,04/22/2015,852.85,856.8,834.1,846.5,65633,41573NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL LIMITED,04/22/2015,886.1,938.2,886.1,926.45,8152,6010NAVNETEDUL,NAVNEET EDUCATION LTD,04/22/2015,104.3,104.3,99,100.1,61910,55179NBCC,NATIONAL BUILDINGS LTD,04/22/2015,864.9,874.7,836.4,858.65,271120,89875NBVENTURES,NAVA BHARAT VENTURES LIMI,04/22/2015,176.95,177.4,173,173.65,12647,10212NCC,NCC LTD,04/22/2015,100.8,102.8,96,97.8,4673314,1642391NCLIND,NCL INDUSTRIES LIMITED,04/22/2015,53,53,49.6,50.75,20037,15872NCOPPER,NISSAN COPPER LIMITED,04/22/2015,2.1,2.1,1.9,1.9,4752,4752NDL,NANDAN DENIM LTD,04/22/2015,75.7,80,75.35,76.95,162321,46696NDTV,NDTV LTD,04/22/2015,138.05,140.6,131.05,134.05,248725,88333NECLIFE,NECTAR LIFESCIENCES LIMITED,04/22/2015,35.3,35.7,34.1,34.75,309836,103988NELCAST,NELCAST LIMITED,04/22/2015,39.1,40,38.3,39.75,61367,44744NELCO,NELCO LIMITED,04/22/2015,74.8,76.5,72,74.55,80943,27748NEPCMICON,NEPC INDIA LTD,04/22/2015,2.4,2.5,2.35,2.4,21109,21109NESCO,NESCO LTD,04/22/2015,1622.85,1645,1620,1625.1,542,335NESTLEIND,NESTLE INDIA LTD,04/22/2015,6887,6940,6825.3,6872.05,17374,12872NET4,NET 4 INDIA LTD,04/22/2015,3.4,3.4,3.4,3.4,101,101NETWORK18,NETWORK 18 FINCAP LIMITED,04/22/2015,58.6,61.5,57.25,60.35,893846,400755NEULANDLAB,NEULAND LABORATORIES LTD,04/22/2015,368.3,393.85,363.4,382.65,50675,36444NEXTMEDIA,NEXT MEDIAWORKS LTD,04/22/2015,14.5,14.5,13.65,13.8,8678,5987NEYVELILIG,NEYVELI LIGNITE CORPORATI,04/22/2015,74.3,75.6,73.5,73.85,87563,64983NFL,NATIONAL FERTILIZERS LIMITED,04/22/2015,30.35,30.45,29.2,29.85,237096,62672NGCT,NORTHGATE COM TECH LTD,04/22/2015,0.85,0.85,0.85,0.85,100,100NHPC,NHPC LTD,04/22/2015,20.25,20.35,20,20.25,1592412,709255NIBL,NRB INDUSTRIAL BEARINGS LTD,04/22/2015,37,38.1,37,38,1867,1865NIFTYBEES,NIFTY BMARK EXCH. TRD FND,04/22/2015,855,855,834.3,846.66,84651,44473NIITLTD,NIIT LIMITED,04/22/2015,39.25,39.75,38.35,39.15,479888,286713NIITTECH,NIIT TECHNOLOGIES LTD,04/22/2015,368.05,375.5,368,370.9,116621,100641NILKAMAL,NILKAMAL LIMITED,04/22/2015,422,477.25,422,457.8,707074,184671NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,04/22/2015,721.5,743.8,721.5,734.85,652,492NITCO,NITCO TILES LIMITED,04/22/2015,17,17,16.3,16.85,7851,6074NITESHEST,NITESH ESTATES LTD,04/22/2015,13.75,14.55,13.75,14.5,227791,107538NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES LIMITED,04/22/2015,34,34.9,33.45,33.8,1730080,1546511NITINSPIN,NITIN SPINNERS LIMITED,04/22/2015,40.8,40.8,38,39.2,107026,61552NMDC,NMDC LTD,04/22/2015,126.5,128.05,125.05,126.95,1026068,360799NOCIL,NOCIL,04/22/2015,39.7,40.45,38.3,39.65,581884,207797NOESISIND,NOESIS INDUSTRIES LTD,04/22/2015,0.35,0.35,0.35,0.35,2520,2520NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,04/22/2015,32.75,33.05,32.4,32.75,249659,200794NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,04/22/2015,9.1,9.1,9.1,9.1,3600,3600NRBBEARING,NRB BEARING LIMITED,04/22/2015,125.3,126.5,123.5,123.75,24079,19425NTPC,NTPC LTD,04/22/2015,151.9,153.45,150.3,152.7,2768504,1579000NUCLEUS,NUCLEUS SOFTWARE EXPORTS,04/22/2015,208.95,217,205,208.4,100900,28706NUTEK,NU TEK INDIA LTD,04/22/2015,0.6,0.65,0.6,0.65,33894,28874OBEROIRLTY,OBEROI REALTY LTD,04/22/2015,296,299,290.6,292.9,45338,19029OCL,OCL INDIA LTD,04/22/2015,418,431.85,390.95,406.75,5522,3853OFSS,ORACLE FINANCIAL SERVICES SOFTWARE LTD,04/22/2015,3325,3343,3257.8,3291.8,23621,13495OIL,OIL INDIA LTD,04/22/2015,490,495,462.1,466.2,1167029,1002444OILCOUNTUB,OIL COUNTRY TUBULAR LTD,04/22/2015,39.1,39.5,36.5,36.95,66676,34351OISL,OCL IRON AND STEEL LTD,04/22/2015,21.55,21.85,21.5,21.5,10758,9756OMAXAUTO,OMAX AUTOS LTD,04/22/2015,43.45,44.15,42.5,43.1,4790,2702OMAXE,OMAXE LIMITED,04/22/2015,133.5,134.7,132.45,133.45,424053,89161OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,04/22/2015,149.2,155,149.2,152.55,10866,3253OMMETALS,OM METALS INFRAPRO LTD,04/22/2015,42.85,43.45,40.6,42.45,50324,29104OMNITECH,OMNITECH INFOSOLUTIONS LIMITED,04/22/2015,7.8,8.1,7.4,7.8,5190,3206ONELIFECAP,ONELIFE CAP ADVISORS LTD,04/22/2015,85.5,87.8,81,85.05,401201,68095ONGC,OIL AND NATURAL GAS CORP.,04/22/2015,321.05,323.85,309.55,312.3,4904431,3002360ONMOBILE,ONMOBILE GLOBAL LTD,04/22/2015,80.9,83.4,80,82.2,555366,168775ONWARDTEC,ONWARD TECHNOLOGIES LTD,04/22/2015,51.5,53,51.05,52.2,2457,1229OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,04/22/2015,20.65,21.2,20.05,20.45,822089,306122ORBITCORP,ORBIT CORPORATION LIMITED,04/22/2015,13.05,13.2,12.85,12.95,409683,194984ORBTEXP,ORBIT EXPORTS LTD,04/22/2015,363.05,378,352.5,358.7,3645,2821ORCHIDCHEM,ORCHID CHEMICALS LTD,04/22/2015,54.6,55.35,54.1,54.75,209018,71434ORIENTABRA,ORIENT ABRASIVE LTD,04/22/2015,25,25.05,24,25.05,49059,47532ORIENTBANK,ORIENTAL BANK OF COMMERCE,04/22/2015,226,228.65,218,225.6,1297826,242456ORIENTBELL,ORIENT BELL LTD,04/22/2015,160,166.95,158.05,159.95,8854,3862ORIENTCEM,ORIENT CEMENT LTD,04/22/2015,181.15,181.95,178.05,180.55,80201,63158ORIENTHOT,ORIENTAL HOTELS LTD,04/22/2015,20.9,21.5,20.6,21.2,5736,4198ORIENTPPR,ORIENT PAPER & INDUSTRIES LTD,04/22/2015,29,29.5,28,28.6,242334,164403ORIENTREF,ORIENT REFRACTORIES LTD,04/22/2015,89.85,89.85,86.7,87.8,65739,63257ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY LTD,04/22/2015,2896,3039.9,2850.15,2913.5,8764,2756ORTEL,ORTEL COMMUNICATIONS LTD,04/22/2015,183,183,176.35,179.9,10657,6823OUDHSUG,OUDH SUGAR MILLS LTD,04/22/2015,19,19.75,18.7,18.85,5622,2885PAEL,PAE LIMITED,04/22/2015,13.45,13.5,12.85,13.45,5273,5216PAGEIND,PAGE INDUSTRIES LIMITED,04/22/2015,13498.65,13598,13000,13297.95,5362,3326PALRED,PALRED TECHNOLOGIES LTD,04/22/2015,19.95,22.55,19.2,22.05,202846,150646PANACEABIO,PANACEA BIOTEC LTD,04/22/2015,152.2,156.75,142,152.1,64840,27004PANAMAPET,PANAMA PETROCHEM LTD,04/22/2015,54.55,55.85,54.5,55.85,1000,504PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,04/22/2015,10.1,11,9.9,10.05,35283,23013PAPERPROD,THE PAPER PRODUCTS LTD,04/22/2015,242.85,248.3,239.1,241,20494,13395PARABDRUGS,PARABOLIC DRUGS LTD,04/22/2015,13.85,14.4,13.85,14.3,146505,99795PARACABLES,PARAMOUNT COMMUNICATIONS LTD,04/22/2015,3.35,3.65,3.35,3.45,26377,19548PARASPETRO,PARAS PETROFILS LTD,04/22/2015,0.25,0.25,0.25,0.25,19,19PARRYSUGAR,PARRYS SUGAR INDUSTRIES LTD,04/22/2015,18.15,19,18,18.75,3350,2550PARSVNATH,PARSVNATH DEVELOPER LTD,04/22/2015,22.9,23.35,22.65,23.05,118882,79632PATELENG,PATEL ENGINEERING LIMITED,04/22/2015,83.45,84.25,81.5,83.65,117771,47053PATINTLOG,PATEL INTEGRATED LOGISTICS LIMITED,04/22/2015,121.9,123.9,118.1,121.55,55449,22542PBAINFRA,PBA INFRASTRUCTURE LIMITED,04/22/2015,19,19.9,18.7,19.9,3560,3060PCJEWELLER,PC JEWELLER LTD,04/22/2015,356.65,368.8,352.8,355.8,221440,68177PDPL,PARENTERAL DRUGS (INDIA) LTD,04/22/2015,23.95,24,22.8,23.3,8146,6236PDSMFL,PDS MULTINATIONAL FASHIONS LTD,04/22/2015,188,192.1,187.1,188.65,3992,1622PDUMJEIND,PUDUMJEE INDUSTRIES LTD,04/22/2015,11.55,13.45,11.55,12,440,300PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS LTD,04/22/2015,27.55,27.55,25.75,26.1,14316,9602PEARLPOLY,PEARL POLYMERS LTD,04/22/2015,14,14.2,13.3,14,2499,2424PEL,PIRAMAL ENTERPRISES LTD,04/22/2015,940.4,950,936.5,945,53681,41505PENIND,PENNAR INDUSTRIES LTD,04/22/2015,53.8,53.8,49.05,52.2,791613,588077PENINLAND,PENINSULA LAND LIMITED,04/22/2015,29,29.4,28.65,28.85,56946,35865PERSISTENT,PERSISTENT SYSTEMS LTD,04/22/2015,720,743.05,705.5,717.3,247379,117049PETRONENGG,PETRON ENGINEERING CONSTRUCTION LTD.,04/22/2015,252.15,303.3,247.1,303.3,211505,58368PETRONET,PETRONET LNG LIMITED,04/22/2015,174.65,180.7,174.65,177.1,735979,272163PFC,POWER FINANCE CORPORATION LIMITED,04/22/2015,276.9,277.8,272.7,276.3,1328951,640850PFIZER,PFIZER LTD,04/22/2015,2269,2280,2222.2,2251.45,28331,24176PFOCUS,PRIME FOCUS LIMITED,04/22/2015,38.3,39.9,38.3,38.8,18431,11689PFRL,PANTALOONS FASHION & RETAIL LTD,04/22/2015,114.05,118.55,112.3,112.65,6284,4231PFS,PTC INDIA FINANCIAL SERVICES LTD,04/22/2015,56.25,56.8,55.1,56.3,778244,504773PGEL,PG ELECTROPLAST LTD,04/22/2015,151.9,152,147.7,148.35,116001,54468PGHH,P&G HYGIENE & HEALTH CARE,04/22/2015,6999.85,6999.85,6752.45,6772.25,6765,5623PGIL,PEARL GLOBAL INDUSTRIES LTD,04/22/2015,262.5,265.5,260,260.1,3531,1506PHILIPCARB,PHILIPS CARBON BLACK LTD.,04/22/2015,134.15,141.9,130.1,134.05,191537,73418PHOENIXLL,PHOENIX LAMPS LTD,04/22/2015,97.35,102.4,96.3,99.1,22335,13197PHOENIXLTD,THE PHOENIX MILLS LIMITED,04/22/2015,373,379,373,376.6,7915,6897PIDILITIND,PIDILITE INDUSTRIES LTD,04/22/2015,574.05,584.85,566.3,577.75,270214,184546PIIND,PI INDUSTRIES LTD,04/22/2015,678.75,681.3,660,663.95,110247,80932PILIND,PEACOCK INDUSTRIES LTD,04/22/2015,15.4,16.15,15,15.35,9647,9102PIONDIST,PIONEER DISTILLERIES LTD,04/22/2015,94,98.45,94,98.3,6235,6067PIONEEREMB,PIONEER EMBROIDERIES LIMITED,04/22/2015,39,42.5,38.8,42.3,264722,59839PIPAVAVDOC,PIPAVAV DEF & OFFSHR ENG LTD,04/22/2015,60.25,60.5,59.3,59.75,985680,761659PIRPHYTO,PIRAMAL PHYTOCARE LTD,04/22/2015,48.2,51,48,49,17972,11335PITTILAM,PITTI LAMINATIONS LIMITED,04/22/2015,75.2,75.2,60.05,69.3,121393,68792PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,04/22/2015,229.95,230.5,225.2,226.95,5131,4504PLETHICO,PLETHICO PHARMACE LIMITED,04/22/2015,37,37,34.55,34.85,65237,24089PNB,PUNJAB NATIONAL BANK,04/22/2015,161,162.45,158.1,161.2,4121436,1019846PNBGILTS,PNB GILTS LIMITED,04/22/2015,30.45,31.2,30.2,30.65,186398,106834PNC,PRITISH NANDY COMMUNICATI,04/22/2015,13.5,13.5,13.5,13.5,110,110POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,04/22/2015,47.35,50.45,47.35,48.1,47323,25708POLARIS,POLARIS SOFTWARE LAB LTD,04/22/2015,158.75,165.7,156.45,160.65,656055,291672POLYMED,POLY MEDICURE LTD,04/22/2015,522.35,537.95,516.35,534.45,5607,2147POLYPLEX,POLYPLEX CORPORATION LTD,04/22/2015,214.45,214.45,207.4,208.4,13569,7610PONNIERODE,PONNIE SUGARS (ERODE) LTD,04/22/2015,134.4,134.4,128,128,275,201POWERGRID,POWER GRID CORPORATION OF INDIA LIMITED,04/22/2015,149,149.55,146.6,147.05,2727927,2010864PPAP,PRECISION PIPES AND PROFILES COMPANY LIMITED,04/22/2015,101,101,99.25,99.9,424,315PRADIP,PRADIP OVERSEAS LTD,04/22/2015,1.85,1.85,1.85,1.85,1000,1000PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,04/22/2015,7.2,7.5,7,7.15,22371,21698PRAJIND,PRAJ INDUSTRIES LTD,04/22/2015,64.3,64.6,63,63.9,286048,108639PRAKASH,PRAKASH INDUSTRIES LTD,04/22/2015,43,45.4,42.25,43.05,312229,148385PRAKASHCON,PRAKASH CONSTROWELL LTD,04/22/2015,3.1,3.1,2.7,2.7,74549,69452PRAKASHSTL,PRAKASH STEELAGE LTD,04/22/2015,125.5,129,124.8,125.55,16595,228PRATIBHA,PRATIBHA INDUSTRIES LIMITED,04/22/2015,42.75,42.85,41,41.55,100473,54220PRECOT,PRECOT MILLS LTD,04/22/2015,61.85,63,61.85,62.1,1298,1298PRECWIRE,PRECISION WIRES INDIA LTD,04/22/2015,133.6,134.2,126.25,129.65,16417,14465PREMIER,PREMIER LIMITED,04/22/2015,47,47,46.05,46.25,888,581PRESSMN,PRESSMAN ADVERTISING LTD,04/22/2015,41.65,41.65,38.75,39.3,33601,22010PRESTIGE,PRESTIGE ESTATE LTD,04/22/2015,261,273,261,270.15,429711,332030PRICOL,PRICOL LIMITED,04/22/2015,37,38.95,36.8,37.9,248903,94742PRIMESECU,PRIME SECURITIES LIMITED,04/22/2015,4.9,4.9,4.45,4.5,852,516PRISMCEM,PRISM CEMENTS LTD,04/22/2015,110.55,114.9,108,112.1,560999,274407PROVOGE,PROVOGUE (INDIA) LIMITED,04/22/2015,6.2,6.5,5.95,6.1,269551,212671PROZONINTU,PROZONE INTU PROPERTIES LTD,04/22/2015,37.25,38.45,35.1,36.8,350914,156505PSB,PUNJAB & SIND BANK,04/22/2015,50.4,51.2,50.1,50.55,91590,30824PSL,PSL LIMITED,04/22/2015,13,13.3,12.55,12.65,17605,17605PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED SCHEME,04/22/2015,395,403,382.25,395.87,4763,2648PTC,PTC INDIA LIMITED,04/22/2015,74.9,75.5,72.95,75.25,1207582,200923PTL,PTL ENTERPRISES LIMITED,04/22/2015,34.15,34.8,33.5,34.7,1048,1047PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION LIMITED,04/22/2015,225.25,228.15,217,220.05,26742,17528PUNJLLOYD,PUNJ LLOYD LTD,04/22/2015,30.3,30.85,29.6,30.3,556454,223048PURVA,PURAVANKARA PROJECTS LIMITED,04/22/2015,69.2,70.9,67.55,68.6,51512,29847PVP,PVP VENTURES LTD,04/22/2015,6.1,6.1,5.55,5.75,200165,121105PVR,PVR LIMITED,04/22/2015,623.9,633.15,621.3,625.55,95304,85025QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND (ETF),04/22/2015,1236.95,1239,1229,1233.15,377,159QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND (ETF),04/22/2015,1040,1040,884.3,885.3,70,40RADICO,RADICO KHAITAN LTD,04/22/2015,92.8,94.5,88.1,91.05,339193,158609RAIN,RAIN INDUSTRIES LTD,04/22/2015,37.75,40.85,37.05,40.1,5723389,1681636RAINBOWPAP,RAINBOW PAPERS LIMITED,04/22/2015,73.5,75.5,70.85,71.9,61128,5176RAIREKMOH,RAISAHEB RECKHCHAND MOHOTA SPINNING & WEAVING MILLS LTD,04/22/2015,185,185,180,180.3,4355,935RAJESHEXPO,RAJESH EXPORTS LTD.,04/22/2015,199.5,224.7,199.5,215.9,1045593,203238RAJOIL,RAJ OIL MILLS LTD,04/22/2015,1.2,1.2,1.15,1.2,15074,15074RAJRAYON,RAJ RAYON LIMITED,04/22/2015,0.6,0.6,0.5,0.6,6501,3100RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,04/22/2015,19.4,19.9,18.9,19.55,3407,3092RAJTV,RAJ TELEVISION NETWORK LIMITED,04/22/2015,109.3,110.8,106.35,107.45,454238,153326RAJVIR,RAJVIR INDUSTRIES LIMITED,04/22/2015,45.95,45.95,42.2,44.45,50,50RALLIS,RALLIS INDIA LTD,04/22/2015,233,234.8,220.1,222.3,270687,121423RAMANEWS,RAMA NEWSPRI & PAPER LTD,04/22/2015,8.3,8.3,7.75,7.95,8617,7146RAMCOCEM,THE RAMCO CEMENTS LTD,04/22/2015,306.05,313.8,302.5,308.65,184095,144750RAMCOIND,RAMCO INDUSTRIES LTD,04/22/2015,78.4,82.4,75.5,78.2,109437,48294RAMCOSYS,RAMCO SYSTEMS LTD,04/22/2015,638,647.95,610,628.45,17377,9529RAMKY,RAMKY INFRASTRUCTURE LIMITED,04/22/2015,36.45,37.95,36.3,36.65,25704,17171RANASUG,RANA SUGARS LTD,04/22/2015,2.6,2.7,2.55,2.55,34335,23155RANEENGINE,RANE ENGINE VALVE LTD,04/22/2015,560,560,560,560,281,281RANEHOLDIN,RANE HOLDINGS LIMITED,04/22/2015,600,600,591,594.55,365,307RASOYPR,RASOYA PROTEINS LTD,04/22/2015,0.6,0.6,0.55,0.6,3270878,3270878RATNAMANI,RATNAMANI METALS & TUBES LIMITED,04/22/2015,709.95,717.15,690,699.95,21888,18342RAYMOND,RAYMOND LTD,04/22/2015,455.2,463.7,440,451.3,163129,55483RBL,RANE BRAKE LINING LTD,04/22/2015,326.9,326.9,311,311.3,691,511RCF,RASHTRIYA CHEMICALS & FER,04/22/2015,65.35,66.9,64.35,66.45,574188,243985RCOM,RELIANCE COMMUNICATION VENTURES LTD,04/22/2015,65.3,66.2,64.1,65.75,6377928,841627RECLTD,RURAL ELECTRIFICATION CORPORATION LTD,04/22/2015,325.05,327.95,319.6,325.95,1724961,749436REDINGTON,REDINGTON (INDIA) LIMITED,04/22/2015,122,123,119.6,121.15,256007,164501REFEX,REFEX REFRIGERANTS LTD,04/22/2015,9.55,9.75,9.55,9.75,1100,600REGENCERAM,REGENCY CERAMICS LTD.,04/22/2015,3.15,3.15,3.15,3.15,532,532REIAGROLTD,REI AGRO LIMITED,04/22/2015,0.85,0.85,0.75,0.85,1634748,906297REISIXTEN,REI SIX TEN RETAIL LTD,04/22/2015,0.5,0.5,0.45,0.45,28000,26000RELAXO,RELAXO FOOT LTD,04/22/2015,710.25,731,709,714.75,9098,6290RELBANK,RELIANCE MUTUAL FUND -BANKING EXCHANGE TRADED FUND (ETF),04/22/2015,1930,1950,1925,1925,21,16RELCAPITAL,RELIANCE CAPITAL LTD,04/22/2015,426.05,428.7,415.35,425.15,1872226,246600RELCNX100,R* SHARES CNX 100 FUND - RELIANCE MUTUAL FUND,04/22/2015,86.5,97,84.5,84.6,1194,1002RELCONS,R*SHARES CONSUMPTION FUND - RELIANCE MF,04/22/2015,35,35,35,35,560,560RELDIVOPP,RELIANCE MF - R*SHARES DIVIDEND OPPORTUNITIES FUND - RSDOETF,04/22/2015,21.9,21.9,20.05,20.06,600,500RELGOLD,RELIANCE MUTUAL FUND - GOLD EXCHANGE TRADED FUND,04/22/2015,2405,2428.8,2365,2404.15,2187,1307RELGRNIFTY,RELIGARE MF - NIFTY ETF,04/22/2015,840,840,840,840,10,10RELIANCE,RELIANCE INDUSTRIES LTD,04/22/2015,881.9,886.75,867,879.75,3374188,1544890RELIGARE,RELIGARE ENTERPRISES LIMITED,04/22/2015,391,391,371.25,377.45,64676,3078RELIGAREGO,RELIGARE GOLD EXCHANGE TRADED FUND,04/22/2015,2585.8,2585.8,2486.05,2540,262,146RELINFRA,RELIANCE INFRASTRUCTURE LTD,04/22/2015,427,433.8,420.6,431.9,2239123,696100RELNIFTY,RELIANCE MUTUAL FUND - R* SHARES NIFTY ETF - DIVIDEND PAYOUT,04/22/2015,93.99,93.99,84.14,84.43,672,500REMSONSIND,REMSONS INDUSTRIES LTD,04/22/2015,35.6,35.6,35.6,35.6,100,100RENUKA,SHREE RENUKA SUGARS LTD,04/22/2015,12.95,13.15,12.7,12.9,2209785,681031REPCOHOME,REPCO HOME FINANCE LTD,04/22/2015,642.8,648,627.3,632.15,45784,29423REPRO,REPRO INDIA LIMITED,04/22/2015,435,454,418.25,425.95,133921,45290RESPONIND,RESPONSIVE INDUSTRIES LTD,04/22/2015,117,129.65,115,117.2,1755,883REVATHI,REVATHI EQUIPMENT LIMITED,04/22/2015,372,372,368,372,115,115RICOAUTO,RICO AUTO INDUSTRIES LTD,04/22/2015,47.55,49.3,46.3,47.85,277685,89697RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE LIMITED,04/22/2015,407.45,412.95,400.1,407.1,111262,24022RJL,RENAISSANCE JEWELLERY LIMITED,04/22/2015,93.05,95.75,90,93,4859,3175RKDL,RAVI KUMAR DISTILLERIES LTD,04/22/2015,5,5.4,4.8,5.2,7927,5817RKFORGE,RAMKRISHNA FORGINGS LTD,04/22/2015,523.6,529,510.25,514.15,21766,17328RMCL,RADHA MADHAV CORPORATION LIMITED,04/22/2015,34.5,34.8,31.2,31.95,142070,99941RML,RANE (MADRAS) LIMITED,04/22/2015,372,374,360.05,370,210,154RMMIL,RESURGERE MINES & MINERALS INDIA LTD,04/22/2015,1.35,1.35,1.25,1.35,142041,94124ROHITFERRO,ROHIT FERRO-TECH LIMITED,04/22/2015,7.55,7.85,7.55,7.7,17997,14900ROHLTD,ROYAL ORCHID HOTELS LTD,04/22/2015,48,49.5,46.5,46.9,10512,5300ROLTA,ROLTA INDIA LTD,04/22/2015,144,146.5,138.1,141.25,2427091,565608ROSSELLIND,ROSSELL INDIA LTD,04/22/2015,136,138.9,129.1,130.9,23449,14103RPGLIFE,RPG LIFE SCIENCES LTD,04/22/2015,148.7,150.4,135.05,141.65,52919,22006RPOWER,RELIANCE POWER LTD,04/22/2015,57.8,58.7,57.15,58.5,3321321,615045RPPINFRA,R.P.P INFRA PROJECTS LTD,04/22/2015,136,136,128.1,129.75,13143,2687RSSOFTWARE,R. S. SOFTWARE (INDIA) LIMITED,04/22/2015,190,193.25,182.15,183.95,257268,121160RSWM,RSWM LIMITED,04/22/2015,263.7,265,256.9,260.35,18947,10370RSYSTEMS,R SYS INTERNATIONAL LTD,04/22/2015,85,87.3,84.55,86.5,12924,6954RTNINFRA,RATTANINDIA INFRASTRUCTURE LIMITED,04/22/2015,2.3,2.4,2.15,2.2,1283583,847356RTNPOWER,RATTANINDIA POWER LIMITED,04/22/2015,9.4,9.5,9.15,9.3,1068197,847896RUBYMILLS,THE RUBY MILLS LTD,04/22/2015,292,297.9,290,290.5,484,260RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,04/22/2015,8.55,8.85,8.4,8.4,4695,4695RUCHIRA,RUCHIRA PAPERS LIMITED,04/22/2015,28.5,29.45,28,28.8,2463,1284RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,04/22/2015,42.35,42.5,41.5,42.3,200636,148882RUPA,RUPA & COMPANY LTD,04/22/2015,223,225,217.65,222.55,998,907RUSHIL,RUSHIL DECOR LTD,04/22/2015,69.85,72.9,68.2,70.55,58634,26566SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK LIMITED,04/22/2015,246,248.95,242.35,245.45,12806,359SADBHAV,SADBHAV ENGINEERING LIMITED,04/22/2015,351.85,357,345.4,349.4,321057,288248SAGCEM,SAGAR CEMENTS LIMITED,04/22/2015,357,375,343,354.55,1960,1082SAHPETRO,SAH PETROLEUMS LIMITED,04/22/2015,38.7,40.5,38.55,38.75,26285,22640SAIL,STEEL AUTHORITY OF INDIA,04/22/2015,73.6,74.95,71.75,72.65,2618199,1210350SAKHTISUG,SAKTHI SUGARS LTD,04/22/2015,14.2,14.35,13.6,13.65,29394,22472SAKSOFT,SAKSOFT LIMITED,04/22/2015,144,155,144,145.75,630,426SAKUMA,SAKUMA EXPORTS LIMITED,04/22/2015,22.5,26,22.5,23.7,5907,4301SALORAINTL,SALORA INTERNATIONAL LTD,04/22/2015,58.95,58.95,51.75,54.3,18268,15193SALSTEEL,S.A.L. STEEL LTD.,04/22/2015,2.05,2.15,1.8,1.85,19843,19713SAMBHAAV,SAMBHAAV MEDIA LIMITED,04/22/2015,3.4,3.4,3.4,3.4,7,7SAMTEL,SAMTEL COLOR LTD,04/22/2015,0.6,0.6,0.55,0.55,158782,127600SANDESH,THE SANDESH LIMITED,04/22/2015,585,590,553.9,576.45,2366,1213SANGAMIND,SANGAM (INDIA) LTD,04/22/2015,85.2,86.45,84.1,85.25,6491,4067SANGHIIND,SANGHI INDUSTRIES LTD,04/22/2015,61.5,61.5,58,59,120397,106643SANGHVIFOR,SANGHVI FORGING AND ENGINEERING LTD,04/22/2015,60,60.95,56.5,58.25,21749,6158SANGHVIMOV,SANGHVI MOVERS LIMITED,04/22/2015,294.95,297.95,284.1,291.2,110334,88400SANOFI,SANOFI INDIA LTD,04/22/2015,3228.35,3265.45,3114.95,3238.65,5393,3497SANWARIA,SANWARIA AGRO OILS LIMITED,04/22/2015,6.45,6.55,6.3,6.5,23484,18084SARDAEN,SARDA ENERGY & MINERALS LTD,04/22/2015,149.55,160.9,147.3,151.95,14649,7087SAREGAMA,SAREGAMA INDIA LIMITED,04/22/2015,144.1,149.1,142.7,146.7,7600,4720SARLAPOLY,SARLA PERFORMANCE FIBERS LIMITED,04/22/2015,424,436,418,423.8,1429,408SASKEN,SASKEN COMMUNICATION TECHNOLOGIES LIMITED,04/22/2015,255,261.1,247.2,249.6,141072,60246SATHAISPAT,SATHAVAHANA ISPAT LIMITED,04/22/2015,38,39.5,36.25,37.95,1230,1110SBBJ,STATE BANK OF BIK & JAIPU,04/22/2015,591.3,593.85,576.8,580.1,2490,1352SBIGETS,SBI MF-SBI GOLD ETS-GO,04/22/2015,2549.95,2549.95,2502.6,2510.15,6532,5646SBIN,STATE BANK OF INDIA,04/22/2015,290.55,293.25,275.4,283.85,17741741,6897679SBT,STATE BANK OF TRAVANCORE,04/22/2015,430.5,441,423.95,432.4,24016,14343SCHNEIDER,SCH