NSE 20160609 Equityonsms.com

7/26/2019 NSE 20160609 Equityonsms.com

1/34

,,,,,,,,Nifty 50,Nifty 50,06/09/2016,8273.35,8273.35,8184.6,8203.6,982925229,0Nifty IT,Nifty IT,06/09/2016,11413.3,11413.3,11215.95,11264.85,0,0Nifty Next 50,Nifty Next 50,06/09/2016,19993.25,20037.8,19853.75,19884.8,0,0Nifty Bank,Nifty Bank,06/09/2016,17955.8,17986.15,17801.55,17887.7,0,0Nifty MID100 Free,Nifty MID100 Free,06/09/2016,13458.7,13481.8,13358.9,13380.6,0,0Nifty 500,Nifty 500,06/09/2016,6908.3,6908.3,6843.55,6857.75,0,0Nifty 100,Nifty 100,06/09/2016,8369.65,8369.65,8285.15,8302.9,0,0Nifty Midcap 50,Nifty Midcap 50,06/09/2016,3421.55,3427.65,3383.25,3397.75,0,0Nifty Realty,Nifty Realty,06/09/2016,188.4,189.05,186.9,187.9,0,0Nifty Infra,Nifty Infra,06/09/2016,2810.7,2820.1,2787.2,2790.45,0,0Nifty Energy,Nifty Energy,06/09/2016,8469.8,8587.85,8469.35,8546.25,0,0Nifty FMCG,Nifty FMCG,06/09/2016,21245,21245,20806.9,20833.7,0,0Nifty MNC,Nifty MNC,06/09/2016,9390.25,9390.25,9283.6,9301.2,0,0Nifty Pharma,Nifty Pharma,06/09/2016,10694.35,10714.7,10622.05,10665.4,0,0Nifty PSE,Nifty PSE,06/09/2016,3038.35,3070.25,3038.35,3061.9,0,0Nifty PSU Bank,Nifty PSU Bank,06/09/2016,2550.15,2592.7,2539.7,2558.15,0,0Nifty Serv Sector,Nifty Serv Sector,06/09/2016,10732.8,10732.8,10590.95,10624.95,0,0India VIX,India VIX,06/09/2016,15.1425,15.8325,13.975,15.6725,0,0Nifty Auto,Nifty Auto,06/09/2016,8849.6,8854.9,8769.3,8784.2,0,0Nifty Metal,Nifty Metal,06/09/2016,2083.15,2122.25,2083.15,2112.15,0,0Nifty Media,Nifty Media,06/09/2016,2591.55,2610.95,2584.7,2600.4,0,0

Nifty SML100 Free,Nifty SML100 Free,06/09/2016,5383.8,5406.05,5347.25,5369.95,0,0Nifty 200,Nifty 200,06/09/2016,4327.7,4327.7,4284.6,4294.25,0,0Nifty Div Opps 50,Nifty Div Opps 50,06/09/2016,1925.25,1927.1,1907.95,1912.95,0,0Nifty Commodities,Nifty Commodities,06/09/2016,2628.6,2649.1,2628.6,2639.55,0,0Nifty Consumption,Nifty Consumption,06/09/2016,3686,3686,3636.95,3643.4,0,0Nifty Fin Service,Nifty Fin Service,06/09/2016,7328.3,7336.65,7241.6,7270.85,0,0Nifty50 Div Point,Nifty50 Div Point,06/09/2016,30.15,30.15,30.15,30.15,0,0Nifty100 Liq 15,Nifty100 Liq 15,06/09/2016,3250.75,3263.6,3236.9,3247.7,0,0Nifty CPSE,Nifty CPSE,06/09/2016,1922.4,1942.55,1922.4,1939.55,0,0Nifty GrowSect 15,Nifty GrowSect 15,06/09/2016,5386.5,5386.5,5290.05,5295.2,0,0Nifty50 PR 2x Lev,Nifty50 PR 2x Lev,06/09/2016,3185.6,3185.6,3117.75,3131.9,0,0

Nifty50 PR 1x Inv,Nifty50 PR 1x Inv,06/09/2016,481.45,486.6,481.45,485.5,0,0Nifty50 TR 2x Lev,Nifty50 TR 2x Lev,06/09/2016,3771.45,3771.45,3691.3,3708,0,0Nifty50 TR 1x Inv,Nifty50 TR 1x Inv,06/09/2016,442.45,447.2,442.45,446.2,0,0Nifty50 Value 20,Nifty50 Value 20,06/09/2016,3679.05,3679.05,3641.85,3652.65,0,0Nifty Mid Liq 15,Nifty Mid Liq 15,06/09/2016,2838.5,2843.35,2793.85,2804.4,0,0Nifty Pvt Bank,Nifty Pvt Bank,06/09/2016,10266.85,10277.9,10171.25,10218.1,0,0Nifty Quality 30,Nifty Quality 30,06/09/2016,2137.8,2137.8,2109,2115.05,0,0Nifty GS 8 13Yr,Nifty GS 8 13Yr,06/09/2016,1518.47,1518.74,1518.11,1518.35,0,0Nifty GS 10Yr,Nifty GS 10Yr,06/09/2016,1455.41,1455.72,1454.35,1455.41,0,0Nifty GS 10Yr Cln,Nifty GS 10Yr Cln,06/09/2016,942.67,942.88,941.97,942.67,0,0Nifty GS 4 8Yr,Nifty GS 4 8Yr,06/09/2016,1583.3,1583.46,1582.95,1583.12,0,0Nifty GS 11 15Yr,Nifty GS 11 15Yr,06/09/2016,1575.45,1575.79,1574.94,1575.17,0,0Nifty GS 15YrPlus,Nifty GS 15YrPlus,06/09/2016,1654.89,1654.89,1654.56,1654.61,0

,0Nifty GS Compsite,Nifty GS Compsite,06/09/2016,1553.56,1553.77,1553.23,1553.44,0,020MICRONS,20 MICRONS LTD,06/09/2016,28.55,28.6,27.5,27.9,24309,157343IINFOTECH,3I INFOTECH LIMITED,06/09/2016,4.15,4.15,3.9,3.95,1220664,3374123MINDIA,3M INDIA LIMITED,06/09/2016,12650,12740,12261.2,12378.7,701,6198KMILES,8K MILES SOFTWARE SERVICES LTD,06/09/2016,1660,1669.95,1640,1644.85,11755,4495A2ZINFRA,A2Z INFRA ENGINEERING LTD,06/09/2016,31.9,34.15,30.6,31.35,3825492,1021899


2/34

AARTIDRUGS,AARTI DRUGS LTD.,06/09/2016,460.05,463.65,456.15,459.95,7612,6330AARTIIND,AARTI INDUSTRIES LTD,06/09/2016,512.85,512.95,496.3,498.45,32962,25260AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,06/09/2016,57.6,60.9,57.4,59.7,4909,3523ABAN,ABAN OFFSHORE LTD,06/09/2016,218.2,222.9,215.45,219.2,3552443,536946ABB,ABB LTD.,06/09/2016,1233,1249.8,1202.95,1210.55,97942,43227ABBOTINDIA,ABBOTT INDIA LTD,06/09/2016,4500,4515,4460,4472.85,699,469ABFRL,ADITYA BIRLA FASHION AND RETAIL LTD,06/09/2016,131.6,133.3,130.8,131.35,171808,113637ABGSHIP,ABG SHIPYARD LIMITED,06/09/2016,34.85,34.85,32.4,34.3,2154181,772587ABIRLANUVO,ADITYA BIRLA NUVO LIMITED,06/09/2016,1050,1071,1040.7,1068.85,201030,78607ACC,ASSOCIATED CEMENT CO LTD,06/09/2016,1547.5,1555,1528,1533,425292,93713ACCELYA,ACCELYA KALE SOLUTIONS LTD,06/09/2016,1143.6,1154,1115.15,1125.3,2146,1699ACE,ACTION CONSTRUCTION EQUIPMENT LIMITED,06/09/2016,41.75,41.75,40.05,40.25,61657,31321ACROPETAL,ACROPETAL TECHNOLOGIES LTD,06/09/2016,2.3,2.3,2.15,2.2,11414,11414ADANIENT,ADANI ENTERPRISES LIMITED,06/09/2016,75.1,75.75,73.85,74.7,2072485,238591ADANIPORTS,ADANI PORT & SEZ LTD,06/09/2016,204.45,205.85,201,201.9,2365078,619883ADANIPOWER,ADANI POWER LTD,06/09/2016,31.35,31.4,29.7,29.95,18624327,8056734ADANITRANS,ADANI TRANSMISSION LTD,06/09/2016,32.5,33.65,32.5,33.35,754519,384223

ADFFOODS,ADF FOODS LTD,06/09/2016,85.25,85.8,83.9,84.55,18899,13095ADHUNIK,ADHUNIK METALIKS LTD.,06/09/2016,7.4,7.9,7.4,7.75,70862,54893ADI,ADI FINECHEM LTD,06/09/2016,295.4,295.4,280,288.45,2354,1078ADLABS,ADLABS ENTERTAINMENT LTD,06/09/2016,81.55,87.1,81.1,83.2,158921,68766ADORWELD,ADOR WELDING LIMITED,06/09/2016,285,287.85,285,285.8,497,463ADSL,ALLIED DIGITAL SERVICES LIMITED,06/09/2016,32.75,34,32.35,33.9,135253,50340ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA) LIMITED,06/09/2016,61.2,61.75,57.05,57.85,11066,8165ADVANTA,ADVANTA INDIA LIMITED,06/09/2016,616.85,618.2,605,609.25,6701,2883AEGISCHEM,AEGIS LOGISTICS LIMITED,06/09/2016,124.15,125.9,120.35,123.95,650995,277047AFL,ACCEL FRONTLINE LIMITED,06/09/2016,52.85,53.5,52,52.85,4822,2500AGARIND,AGARWAL INDUSTRIAL CORPORATION LTD,06/09/2016,118.05,132.35,118.05,127.6

,1960,968AGCNET,AGC NETWORKS LTD,06/09/2016,59.95,60,58.45,59.2,1804,1353AGRITECH,AGRI-TECH (INDIA) LTD,06/09/2016,8.85,8.85,8.8,8.8,269,269AGRODUTCH,AGRO DUTCH INDUSTRIES LIMITED,06/09/2016,2.3,2.4,2.3,2.4,9200,7200AHLEAST,ASIAN HOTELS (EAST) LTD,06/09/2016,168.95,174.95,165.25,170.55,257,57AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,06/09/2016,276.25,279,274.55,275.65,3311,2073AHLWEST,ASIAN HOTELS (WEST) LTD,06/09/2016,139.95,139.95,134.35,139.6,82,51AIAENG,AIA ENGINEERING LIMITED,06/09/2016,1002.05,1044,998.1,1029.6,207430,123978AICHAMP,AI CHAMPDANY INDUSTRIES LIMITED,06/09/2016,26.8,26.8,26.8,26.8,38,38AIFL,ASHAPURA INTIMATES FASHION LTD,06/09/2016,250,258,249,253.8,97139,45016AIL,ALSTOM INDIA LTD,06/09/2016,627.65,631.25,615,617.05,6978,2935

AJANTPHARM,AJANTA PHARMA LIMITED,06/09/2016,1565,1570.5,1548.15,1553.2,37570,7421AJMERA,AJMERA REALTY & INFRA INDIA LTD,06/09/2016,161.6,164,157.5,158.75,109524,56756AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,06/09/2016,14.85,15.2,14.7,14.8,1068066,439241AKZOINDIA,AKZO NOBEL INDIA LTD,06/09/2016,1575,1575,1522.3,1528.05,19881,17325ALANKIT,ALANKIT LTD,06/09/2016,128.5,132.5,125,128.65,365142,41997ALBK,ALLAHABAD BANK,06/09/2016,53.5,55.2,53.4,54.2,3596962,526405ALCHEM,ALCHEMIST LTD,06/09/2016,21.2,21.2,20.85,20.95,2863,2788ALEMBICLTD,ALEMBIC LIMITED,06/09/2016,36.95,38.5,36.25,37.3,338141,175512


3/34

ALICON,ALICON CASTALLOY LTD,06/09/2016,327.9,329.8,316.15,323.9,3615,1517ALKALI,ALKALI METALS LTD,06/09/2016,52.5,56.8,52.2,53.7,23735,16137ALKEM,ALKEM LABORATORIES LTD,06/09/2016,1367.55,1409.75,1360.1,1380.85,117004,56353ALKYLAMINE,ALKYL AMINES CHEMICALS LIMITED,06/09/2016,311.6,318,311.6,312.25,1908,1620ALLCARGO,ALLCARGO GLOBAL LOGISTICS LIMITED,06/09/2016,170.7,175.35,170,171.85,383750,187833ALLSEC,ALLSEC TECHNOLOGIES LTD,06/09/2016,189.65,191,185,187.05,17396,13402ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,06/09/2016,12.15,12.15,12,12,6950,6950ALOKTEXT,ALOK INDUSTRIES LTD,06/09/2016,3.25,3.25,3.1,3.2,2094707,1296398ALPA,ALPA LABORATORIES LIMITED,06/09/2016,29.35,30.25,28.5,29.15,10183,10183ALPHAGEO,ALPHAGEO (INDIA) LIMITED,06/09/2016,814.7,862,762.35,826.15,1470770,135947ALPSINDUS,ALPS INDUSTRIES LTD.,06/09/2016,6.05,6.3,5.2,5.8,135746,80895ALSTOMT&D,ALSTOM T&D INDIA LTD,06/09/2016,378.65,378.65,365,372.15,35486,18562AMARAJABAT,AMARA RAJA BATTERIES LTD,06/09/2016,843.6,857.35,838.35,841.05,253640,109436AMBIKCO,AMBIKA COTTON MILLS LTD,06/09/2016,819.95,823.2,811.8,816.75,2866,1521AMBUJACEM,AMBUJA CEMENTS LTD,06/09/2016,239.05,239.9,231.55,231.9,1986233,812908AMDIND,AMD INDUSTRIES LIMITED,06/09/2016,27.1,27.35,26.5,27.05,4103,3795AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,06/09/2016,409.5,413,407.1,410.8,4808,2653AMTEKAUTO,AMTEK AUTO LTD.,06/09/2016,34.3,36.2,33.9,34.7,3298454,673180AMTL,ADVANCE METERING TECHNOLOGY LTD,06/09/2016,32.6,32.75,31.5,32.25,3423,2820

ANANDAMRUB,THE ANANDAM RUBBER COMPANY LTD,06/09/2016,20.5,20.5,20.5,20.5,96,96ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,06/09/2016,49.4,50,48.55,49.1,1434722,478114ANDHRABANK,ANDHRA BANK,06/09/2016,51.4,52.05,50.6,51.35,4144815,1030098ANDHRACEMT,ANDHRA CEMENTS LTD,06/09/2016,7.5,7.7,7.1,7.3,245211,153675ANDHRSUGAR,ANDHRA SUGARS LTD,06/09/2016,195.2,197,190,191.15,74259,33523ANGIND,ANG INDUSTRIES LTD,06/09/2016,17.5,17.8,16.5,17.05,203048,127973ANIKINDS,ANIK INDUSTRIES LTD,06/09/2016,27.45,28,27.45,27.45,3040,3040ANKITMETAL,ANKIT METAL & POWER LTD,06/09/2016,1.55,1.6,1.5,1.6,186690,161683ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE LIMITED,06/09/2016,22,22.85,21.7,21.9,144623,94775ANSALHSG,ANSAL HOUSING AND CONSTRUCTION LIMITED,06/09/2016,21.45,21.75,21.1,21.45,12910,9170

ANTGRAPHIC,ANTARCTICA LTD,06/09/2016,0.75,0.75,0.65,0.7,154,154APARINDS,APAR INDUSTRIES LTD.,06/09/2016,520,531.7,510,514.7,40411,24809APCOTEXIND,APCOTEX INDUSTRIES LIMITE,06/09/2016,374.5,375.9,361.05,363.55,14221,8040APLAPOLLO,APL APOLLO TUBES LTD,06/09/2016,895,914.95,887,898.75,15273,11831APLLTD,ALEMBIC PHARMA LTD,06/09/2016,561.05,561.05,554.45,556.3,44175,30716APOLLOHOSP,APOLLO HOSPITALS ENTER. L,06/09/2016,1367,1394.4,1352.65,1388.55,216724,119701APOLLOTYRE,APOLLO TYRES LTD,06/09/2016,154,155.25,151.65,152.4,989693,347119APTECHT,APTECH LIMITED,06/09/2016,68.9,69.65,67.4,68.05,321592,120601ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,06/09/2016,47.6,48.9,47.2,47.45,32230,16780ARCHIES,ARCHIES LTD,06/09/2016,21.8,22.1,21.5,21.75,45424,33028ARCOTECH,ARCOTECH LTD,06/09/2016,374.6,374.6,364.8,367.3,123748,11933

ARIES,ARIES AGRO LIMITED,06/09/2016,112.65,115,112,112.95,38331,20902ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,06/09/2016,40.5,40.5,40.5,40.5,200,200AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,06/09/2016,49,49,46,46,2547,1815ARROWGREEN,ARROW GREENTECH LTD,06/09/2016,494.75,504.7,491.75,497.45,929,635ARROWTEX,ARROW TEXTILES LTD,06/09/2016,41.6,41.7,40.3,40.4,34186,21104ARSHIYA,ARSHIYA INTERNATIONAL LTD,06/09/2016,21.95,22.05,20.1,20.4,304200,197501ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS LIMITED,06/09/2016,48.9,50.2,47.1,47.95,476522,164857ARVIND,ARVIND LTD,06/09/2016,317.5,318.9,310.25,311.4,1323766,333374ARVINFRA,ARVIND INFRASTRUCTURE LIMITED,06/09/2016,86.3,87.75,85.25,85.45,103516,


4/34

81384ASAHIINDIA,ASAHI INDIA GLASS LIMITED,06/09/2016,159.95,163,157.3,157.7,39706,25473ASAHISONG,ASAHI SONGWON COLOR LTD,06/09/2016,151.4,160.4,151.4,157,49459,34572ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES LIMITED,06/09/2016,41.8,46.8,41.8,46.1,11818,7856ASHAPURMIN,ASHAPURA MINECHEM LTD,06/09/2016,67.05,69.25,67.05,67.85,94222,42747ASHIANA,ASHIANA HOUSING LTD,06/09/2016,154.2,157.4,151.35,154.4,38277,31302ASHIMASYN,ASHIMA LIMITED,06/09/2016,15.65,15.75,14.9,15,69047,54450ASHOKA,ASHOKA BUILDCON LTD,06/09/2016,131.55,134.75,130.6,131.95,144860,38338ASHOKLEY,ASHOK LEYLAND LTD,06/09/2016,105.95,107.85,105,107.1,5621676,1776395ASIANHOTNR,ASIAN HOTELS LTD,06/09/2016,107,109.7,105.2,108.45,1025,1012ASIANPAINT,ASIAN PAINTS LIMITED,06/09/2016,1018,1019,995.7,998.8,1024252,729395ASIANTILES,ASIAN GRANITO INDIA LIMITED,06/09/2016,187.05,188.7,181.1,183.75,118694,47219ASSAMCO,ASSAM COMPANY LIMITED,06/09/2016,5.6,5.95,5.45,5.75,3687484,1440712ASTEC,ASTEC LIFESCIENCES LTD,06/09/2016,309.4,323.3,290.55,306.85,982296,203641ASTRAL,ASTRAL POLY TECHNIK LIMITED,06/09/2016,457.45,457.45,444.35,450.15,27502,21055ASTRAMICRO,ASTRA MICROWAVE LTD,06/09/2016,127.55,130,124.55,125.8,1492065,328118ASTRAZEN,ASTRAZENECA PHARMA INDIA LIMITED,06/09/2016,1045,1050,1030,1043.55,4682,3777ATFL,AGRO TECH FOODS LIMITED,06/09/2016,510,539.7,510,523.2,7672,4437ATLANTA,ATLANTA LIMITED,06/09/2016,41.95,42.45,40,40.5,80491,34984

ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,06/09/2016,200.6,201.9,197.45,198.3,12794,6622ATNINTER,ATN INTERNATIONAL LIMITED,06/09/2016,0.4,0.4,0.4,0.4,2500,2500ATUL,ATUL LTD,06/09/2016,1871.2,1898,1871,1891.15,4186,2284ATULAUTO,ATUL AUTO LTD,06/09/2016,516.35,517,504.15,510.05,13612,6680AURIONPRO,AURIONPRO SOLUTIONS LIMITED,06/09/2016,134.5,136.45,131.5,133.65,10824,6264AUROPHARMA,AUROBINDO PHARMA LTD,06/09/2016,775,776,744,752.9,1308246,482793AUSOMENT,AUSOM ENTERPRISE LTD,06/09/2016,24.95,24.95,24.95,24.95,3,3AUSTRAL,AUSTRAL COKE & PROJECTS LTD,06/09/2016,0.25,0.3,0.25,0.3,78467,74979AUTOAXLES,AUTOMATIVE AXLES LTD,06/09/2016,617,617,608,611.35,2957,2280AUTOIND,AUTOLINE INDUSTRIES LIMITED,06/09/2016,49,50.1,44.3,44.9,333065,149801AUTOLITIND,AUTOLITE (INDIA) LTD,06/09/2016,54.95,54.95,49.7,51.05,7385,5947

AVANTIFEED,AVANTI FEEDS LTD,06/09/2016,481,481,476.5,477.85,6709,4222AVTNPL,AVT NATURAL PRODUCTS LIMITED,06/09/2016,29.5,29.9,28.8,29.05,84600,58648AXISBANK,AXIS BANK LTD,06/09/2016,542.95,545.9,537.1,542.6,7019405,3739800AXISCADES,AXISCADES ENGINEERING TECHNOLOGIES LTD,06/09/2016,278.65,282.9,270.55,273.5,100896,35260AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,06/09/2016,2666,2698,2664,2664.95,87,81AYMSYNTEX,AYM SYNTEX LTD,06/09/2016,99.8,99.9,96,97.2,36996,24072BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,06/09/2016,29.25,29.3,28.7,28.85,17690,10047BAGFILMS,B.A.G. FILMS LIMITED,06/09/2016,4,4.55,3.9,4.15,734599,242563BAJAJ-AUTO,BAJAJ AUTO LTD,06/09/2016,2634.3,2635.35,2577.1,2592.35,226078,104407BAJAJCORP,BAJAJ CORP LTD,06/09/2016,416,424,407.6,410,207863,81319

BAJAJELEC,BAJAJ ELECTRICALS LIMITED,06/09/2016,227.15,231.5,224.5,228.95,267467,105652BAJAJFINSV,BAJAJ FINSERVE LTD,06/09/2016,1862.3,1877,1831.5,1840.35,50087,37919BAJAJHIND,BAJAJ HINDUSTAN LTD,06/09/2016,20.9,21.15,20.55,20.75,3877182,1138220BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT LTD,06/09/2016,1547.7,1555,1542,1548.3,2576,1666BAJFINANCE,BAJAJ FINANCE LTD,06/09/2016,7789.8,7789.8,7690,7718.95,31012,14740BALAJITELE,BALAJI TELEFILMS LIMITED.,06/09/2016,110.05,111,108.05,109,105315,73629BALAMINES,BALAJI AMINES LIMITED,06/09/2016,240,241.2,234.25,237.4,25047,11318


5/34

BALKRISIND,BALKRISHNA INDUSTRIES LIMITED,06/09/2016,678.9,679,674.3,675.9,6521,5555BALLARPUR,BALLARPUR INDUSTRIES LTD,06/09/2016,16,16.1,15.65,15.7,433653,304410BALMLAWRIE,BALMER LAWRIE & CO LTD,06/09/2016,584.05,595,584.05,588.2,18351,10025BALPHARMA,BAL PHARMA LIMITED,06/09/2016,89.7,89.7,86.25,88.15,122174,29578BALRAMCHIN,BALRAMPUR CHINI MILLS LTD,06/09/2016,117.9,121.55,117.05,119.6,2408510,867997BANARBEADS,BANARAS BEADS LTD,06/09/2016,39.25,45.8,39.1,41.75,2658,2232BANARISUG,BANNARI AMMAN SUGARS LTD,06/09/2016,1772,1815.05,1768.05,1796.15,258,72BANCOINDIA,BANCO PRODUCTS (INDIA) LIMITED,06/09/2016,137,138.3,134.45,137.3,163061,81232BANG,BANG OVERSEAS LTD,06/09/2016,15.7,16.85,15.55,15.8,1738,1729BANKBARODA,BANK OF BARODA,06/09/2016,147.9,151.65,146.65,149.05,8885275,1787671BANKBEES,BENCHMARK BANKBEES,06/09/2016,1805,1805.84,1790,1798.71,2073,414BANKINDIA,BANK OF INDIA,06/09/2016,88,91.6,87.9,89.85,5332185,1095651BANSWRAS,BANSWARA SYNTEX LIMITED,06/09/2016,139.8,140.4,138.2,139.7,6540,6020BARTRONICS,BARTRONICS INDIA LIMITED,06/09/2016,8.9,8.9,8.55,8.55,47497,32675BASF,BASF INDIA LTD,06/09/2016,999,999,976.15,989.35,9860,5765BASML,BANNARI AM SPIN MILL LTD.,06/09/2016,218.05,222,215,215.05,1845,1780BATAINDIA,BATA INDIA LTD,06/09/2016,560,562.9,553,555.95,141558,37825BAYERCROP,BAYER CROPSCIENCE LTD,06/09/2016,3951,3978.7,3905,3946.05,4513,2829BBL,BHARAT BIJLEE LTD,06/09/2016,895.25,895.25,860.4,875.9,10032,5131BBTC,BOMBAY BURMAH TRADING CORP. LTD,06/09/2016,401.5,407.95,392.35,396.75,28201

,12369BEARDSELL,BEARDSELL LTD,06/09/2016,90.05,95.55,90.05,95.55,90,45BEDMUTHA,BEDMUTHA INDUSTRIES LTD,06/09/2016,16,16.6,15.7,16.2,3639,3387BEL,BHARAT ELECTRONICS LTD,06/09/2016,1283,1313.95,1250,1261.65,765462,122668BEML,BHARAT EARTH MOVERS LTD,06/09/2016,876.9,887,861.75,869,556823,98853BEPL,BHANSALI ENG. POLYMERS LT,06/09/2016,20.75,20.75,20.3,20.35,56613,47952BERGEPAINT,BERGER PAINTS (I) LTD,06/09/2016,285.4,285.4,278.4,283.2,147526,79855BFINVEST,BF INVESTMENT LTD,06/09/2016,113.5,114.6,112.1,112.5,11265,5108BFUTILITIE,BF UTILITIES LIMITED,06/09/2016,527,528.8,516.3,521.7,257803,62083BGLOBAL,BHARATIYA GLOBAL INFO LTD,06/09/2016,5.75,6.15,5.7,5.9,261068,261068BGRENERGY,BGR ENERGY SYSTEMS LIMITED,06/09/2016,117.3,120.7,116,117.3,292869,100877BHAGERIA,BHAGERIA INDUSTRIES LTD,06/09/2016,153.5,159.7,153.4,156.8,889,831

BHAGYNAGAR,BHAGYANAGAR INDIA LIMITED,06/09/2016,17.3,17.3,17,17,32,32BHARATFORG,BHARAT FORGE CO LTD,06/09/2016,765,774,757.35,760.65,401113,142102BHARATGEAR,BHARAT GEARS LTD,06/09/2016,78.2,80.95,78.2,79.85,7722,6119BHARATIDIL,BHARATI DEFENCE AND INFRASTRUCTURE LTD,06/09/2016,29.75,29.75,27.15,27.75,85918,45799BHARATRAS,BHARAT RASAYAN LTD,06/09/2016,1156.4,1188,1156.4,1182.85,348,298BHARATWIRE,BHARAT WIRE ROPES LTD,06/09/2016,45.45,45.95,44,44.85,719534,701573BHARTIARTL,BHARTI AIRTEL LTD,06/09/2016,355.5,356.4,349.8,351.25,1396930,733019BHEL,BHEL,06/09/2016,121.8,122.9,120.2,121.2,4107824,871554BHUSANSTL,BHUSHAN STEELS & STRIPS LTD,06/09/2016,37.5,37.5,36.65,36.85,143630,57114BIL,BHARTIYA INTERNATIONAL LIMITED,06/09/2016,527.05,538,517.05,528.5,16659,7886BILENERGY,BIL ENERGY SYSTEMS LTD,06/09/2016,0.85,0.9,0.8,0.8,19776,15771

BILPOWER,BILPOWER LIMITED,06/09/2016,1.35,1.35,1.35,1.35,10,0BINANIIND,BINANI INDUSTRIES LIMITED,06/09/2016,68,70.35,66.35,66.8,36820,23222BINDALAGRO,OSWAL CHEM. & FERT. LTD.,06/09/2016,25.15,26.45,24.9,25.3,120765,70789BIOCON,BIOCON LIMITED.,06/09/2016,731.8,733.95,718.65,721.1,488705,169888BIRLACORPN,BIRLA CORPORATION LTD,06/09/2016,420.9,424.4,415.55,417.6,10286,7682BIRLACOT,BIRLA COTSYN (INDIA) LTD,06/09/2016,0.1,0.1,0.05,0.1,1390148,979809BIRLAERIC,BIRLA ERICSON LTD,06/09/2016,35.1,36.9,35.1,35.75,6026,6026BIRLAMONEY,ADITYA BIRLA MONEY LTD,06/09/2016,22.75,24,22.5,22.85,10483,6460BLBLIMITED,BLB LIMITED,06/09/2016,3.85,4.1,3.85,3.85,1139,1139


6/34

BLISSGVS,BLISS GVS PHARMA LTD,06/09/2016,91,91.45,88.3,88.9,153172,70401BLKASHYAP,B.L.KASHYAP & SON LTD,06/09/2016,17.3,17.45,16.85,16.95,61771,45589BLUEBLENDS,BLUE BLENDS (I) LTD,06/09/2016,85,85.5,80,81.45,9165,6810BLUECHIP,BLUE CHIP INDIA LTD,06/09/2016,0.45,0.55,0.45,0.5,8590,7840BLUECOAST,BLUE COAST HOTELS AND RESORTS LIMITED,06/09/2016,132.5,132.5,132.5,132.5,12,12BLUEDART,BLUE DART EXPRESS LTD,06/09/2016,6127,6149.9,5890,5907.6,8656,5904BLUESTARCO,BLUE STAR LIMITED,06/09/2016,443.95,443.95,436,441.8,22718,17295BODALCHEM,BODAL CHEMICALS LTD,06/09/2016,94.25,97,94,95.2,685700,213846BOMDYEING,BOMBAY DYEING & MFG. CO L,06/09/2016,44.75,45.4,44.4,44.55,432524,184365BOSCHLTD,BOSCH LTD,06/09/2016,22185,22292.35,21721.6,21799.6,14763,9163BPCL,BHARAT PETROLEUM CORP LT,06/09/2016,990.3,1005.8,987,997.45,1317036,493833BPL,BPL LIMITED,06/09/2016,30.5,30.7,29.15,29.65,122189,52457BRFL,BOMBAY RAYON FASHIONS LTD,06/09/2016,136.95,136.95,135,135.75,652,591BRIGADE,BRIGADE ENTERPRISES LIMITED,06/09/2016,154.2,156.95,151.85,154.5,23251,17354BRITANNIA,BRITANNIA INDUSTRIES LTD,06/09/2016,2770,2795.5,2752.05,2761.25,197487,159903BROOKS,BROOKS LAB LTD,06/09/2016,82.25,83.05,80.6,81.7,26463,16851BSELINFRA,BSEL INFRASTRUCTURE REALTY LIMITED,06/09/2016,3,3.05,2.95,3,31990,30790BSL,BSL LTD,06/09/2016,74.25,81,74.25,79.95,35340,29853BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,06/09/2016,2750,2750,2726.25,2750,33

,22BSLIMITED,BS LTD,06/09/2016,11.4,11.4,10.75,10.85,127265,95428BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,06/09/2016,89.99,91,87.51,87.51,28,26BURNPUR,BURNPUR CEMENT LIMITED,06/09/2016,9.4,9.5,9.35,9.4,28415,16501BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES LTD,06/09/2016,166.05,172,166.05,167.6,3639,1689BVCL,BARAK VALLEY CEMENTS LIMITED,06/09/2016,15.45,15.95,15.1,15.6,1603,1300BYKE,THE BYKE HOSPITALITY LTD,06/09/2016,170.35,170.75,166.2,167.6,109764,32215CADILAHC,CADILA HEALTHCARE LIMITED,06/09/2016,320.2,321.35,318.1,318.55,411281,216196CAIRN,CAIRN INDIA LIMITED,06/09/2016,144.2,149.4,144.2,146.4,2864455,808947CALSOFT,CALIFORNIA SOFTWARE CO LT,06/09/2016,6.7,6.95,6.6,6.8,680,532CAMLINFINE,CAMLIN FINE SCIENCES LTD,06/09/2016,96.4,97.8,95,96.1,80348,40772

CANBK,CANARA BANK,06/09/2016,194,199.75,193.7,197.45,5429040,1347913CANDC,C & C CONSTRUCTIONS LIMITED,06/09/2016,9.45,9.45,9,9.3,35710,30995CANFINHOME,CAN FIN HOMES LTD,06/09/2016,1229,1229,1197.3,1202.75,17417,10898CANTABIL,CANTABIL RETAIL LTD,06/09/2016,79.4,79.4,76.6,77.6,2455,2036CAPF,CAPITAL FIRST LTD,06/09/2016,568.45,571.4,556.15,564,57418,26873CAPLIPOINT,CAPLIN POINT LABORATORIES LTD,06/09/2016,968.05,980,951.6,961.6,3168,2190CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,06/09/2016,224.9,225,218.1,219.35,30841,22468CAREERP,CAREER POINT LTD,06/09/2016,110.95,111.95,109,109.8,11132,8796CARERATING,CREDIT ANALYSIS AND RESEARCH LTD,06/09/2016,993,998.8,975.6,993.75,10309,7945CASTEXTECH,CASTEX TECHNOLOGIES LTD,06/09/2016,6.05,6.15,5.8,6,1685361,887101

CASTROLIND,CASTROL INDIA LIMITED,06/09/2016,388.25,391.5,383.85,388.5,430318,236567CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM LIMITED,06/09/2016,2.95,3,2.9,3,65319,62831CCHHL,COUNTRY CLUB HOSPITALITY & HOLIDAYS LTD,06/09/2016,12.1,13.4,11.8,13.15,221656,156350CCL,CCL PRODUCTS (I) LTD,06/09/2016,243.25,250,241.3,248.05,385490,215380CEATLTD,CEAT LTD,06/09/2016,916.2,916.3,902,905.2,350678,125583CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO LTD,06/09/2016,15.2,15.6,14.85,15.15,56555,31393


7/34

CELEBRITY,CELEBRITY FASHIONS LTD,06/09/2016,9.9,10.15,9.65,10,32255,23516CELESTIAL,CELESTIAL LABS LIMITED,06/09/2016,21.85,22.3,21.5,21.75,10067,8034CENTENKA,CENTURY ENKA LTD,06/09/2016,214.5,217,213.1,214.1,23982,17285CENTEXT,CENTURY EXTRUSIONS LTD,06/09/2016,2.05,2.1,2,2.1,56249,46428CENTRALBK,CENTRAL BANK OF INDIA,06/09/2016,87.9,88.5,86.5,88.35,238733,102635CENTUM,SOLECTRON CENTUM ELECTRONICS LIMITED,06/09/2016,502.5,514.5,486.5,509.95,17380,13621CENTURYPLY,CENTURY PLYBOARDS (INDIA) LIMITED,06/09/2016,179,184.75,173.65,181.9,316071,119534CENTURYTEX,CENTURY TEXTILES LTD,06/09/2016,657,661.7,641.1,645.7,627487,107975CERA,CERA SANITARYWARE LIMITED,06/09/2016,2119.05,2153.75,2087.05,2120.9,6484,4407CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES LTD,06/09/2016,13.55,14,13.35,13.85,798187,457321CESC,CESC LTD,06/09/2016,556.9,563.9,554.95,556.3,148049,30909CGCL,CAPRI GLOBAL CAPITAL LTD,06/09/2016,136.95,136.95,133,135.65,1405,866CHAMBLFERT,CHAMBAL FERTILIZERS LTD,06/09/2016,66.5,67.3,65.35,65.95,317820,146314CHEMFALKAL,CHEMFAB ALKALIS LIMITED,06/09/2016,103,104.85,101.3,102.8,5385,4021CHENNPETRO,CHENNAI PETROLEUM CORPORATION LIMITED,06/09/2016,196.35,202.2,196.35,200.4,580029,249395CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY LTD,06/09/2016,1013.95,1015,988.05,993.75,12735,6638CHROMATIC,CHROMATIC INDIA LTD,06/09/2016,3.05,3.1,3,3,150730,69939

CIGNITITEC,CIGNITI TECHNOLOGIES LTD,06/09/2016,444.5,450,438.75,441.65,41813,35215CIMMCO,CIMMCO BIRLA LTD,06/09/2016,73.95,74,71.1,71.9,13816,9495CINELINE,CINELINE INDIA LTD,06/09/2016,45.5,46.1,42.6,44.45,161781,87903CINEVISTA,CINEVISTAAS LTD,06/09/2016,3.7,4.15,3.7,3.9,3184,1751CIPLA,CIPLA LTD,06/09/2016,473.55,481.95,469.1,479.1,1695845,844839CLNINDIA,CLARIANT CHEMICALS (INDIA,06/09/2016,678,678,658,660.8,7694,5749CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,06/09/2016,31.25,31.55,31.25,31.55,936,936COALINDIA,COAL INDIA LTD,06/09/2016,306.8,314.4,305.4,313,2240051,1204223COFFEEDAY,COFFEE DAY ENTERPRISES LTD,06/09/2016,258,262.5,256.2,256.85,45085,17467COLPAL,COLGATE PALMOLIVE (I) LTD,06/09/2016,867,868,853.1,855.8,162954,85270

COMPUSOFT,COMPUCOM SOFTWARE LTD,06/09/2016,9.75,10.85,9.55,9.75,36614,23642CONCOR,CONTAINER CORPORATION OF INDIA LIMITED,06/09/2016,1366,1378,1351.25,1357,124481,81295CONSOFINVT,CONSO. FIN. & HOLD. LTD.,06/09/2016,63,64.75,61.05,63.7,17463,2673CORDSCABLE,CORDS CABLE INDUSTRIES LTD,06/09/2016,49.35,51.65,49.15,49.6,11278,9197COROMANDEL,COROMANDEL INTERNATIONAL LTD,06/09/2016,252.95,255,242.55,244.9,240975,152661CORPBANK,CORPORATION BANK,06/09/2016,35.6,36.7,35.4,36.2,528666,304634COSMOFILMS,COSMO FILMS LTD,06/09/2016,350,353,340.65,342.55,82002,49163COUNCODOS,COUNTRY CONDO'S LTD,06/09/2016,4.25,4.5,4.25,4.3,6810,6610COX&KINGS,COX & KINDS (I) LTD,06/09/2016,150.75,153.5,150.25,151.2,554612,378846CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL FUND,06/09/2016,20.4,20.

71,20.4,20.68,340741,280889CREATIVEYE,CREATIVE EYE LIMITED,06/09/2016,3.45,3.45,3.15,3.2,547,530CREST,CREST VENTURES LTD,06/09/2016,59.5,59.5,58.3,59.2,1792,575CRISIL,CRISIL LIMITED,06/09/2016,2244,2259.8,2162.05,2200.95,8844,5073CROMPGREAV,CROMPTON GREAVES LTD,06/09/2016,72.4,72.65,70.9,71.3,3048106,1252237CROMPTON,CROMPTON GREAVES CONSUMER ELECTRICALS LTD,06/09/2016,132.2,134,131.75,133.55,322333,293912CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES LIMITED,06/09/2016,101,101,97.55,100.6,34320,25868CUB,CITY UNION BANK LTD,06/09/2016,107.4,110,106.1,109.05,618896,368726


8/34

CUMMINSIND,CUMMINS INDIA LTD,06/09/2016,800,803.25,787.5,793.25,231849,163231CURATECH,CURA TECHNOLOGIES LTD,06/09/2016,3.75,3.75,3.75,3.75,14,14CYBERMEDIA,CYBER MEDIA (INDIA) LIMITED,06/09/2016,7.85,7.85,7.5,7.5,1200,1200CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE LTD.,06/09/2016,56,57.45,54.8,55.75,32673,22953CYIENT,CYIENT LTD,06/09/2016,492.75,504,492.75,500,570253,565736DAAWAT,L. T. OVERSEAS LIMITED,06/09/2016,221.6,231,218,225.35,11167,5685DABUR,DABUR INDIA LTD,06/09/2016,307.65,309,302.25,303.35,558781,283238DALMIABHA,DALMIA BHARAT LTD,06/09/2016,961,980,956,969.85,27980,18709DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES LTD,06/09/2016,100,101.3,98,98.5,157570,78342DATAMATICS,DATAMATICS TECHNO LTD,06/09/2016,58.25,62.1,57.1,60.1,164963,91345DBCORP,D. B. CORP LTD,06/09/2016,383.95,383.95,369,371.15,109546,106538DBREALTY,D B REALTY LTD,06/09/2016,49.7,50.25,48.55,48.85,270890,124249DBSTOCKBRO,DB (INT) STOCK BROKERS,06/09/2016,19.25,19.4,18.95,19.05,6865,827DCBBANK,DEVELOP CREDIT BANK LTD,06/09/2016,95.05,97,94,95.6,1821421,1098890DCM,DCM LTD,06/09/2016,87.95,88.5,86.3,87.45,27271,15476DCMSHRIRAM,DCM SHRIRAM LTD,06/09/2016,206.9,207,197.5,201.6,221836,76235DCW,DCW LTD,06/09/2016,29.65,30.5,28.9,30.2,1638429,663125DECCANCE,DECCAN CEMENTS LTD,06/09/2016,824.15,824.15,801,813,4837,2813DEEPAKFERT,DEEPAK FERTILIZERS & PETR,06/09/2016,159.2,160.55,152.55,155.55,1575084,1445778DEEPAKNTR,DEEPAK NITRITE LTD,06/09/2016,81.2,82.5,81.15,81.6,23248,17211DEEPIND,DEEP INDUSTRIES LTD,06/09/2016,187.3,187.3,181.2,184.25,212381,69258

DELTACORP,DELTA CORP LIMITED,06/09/2016,84.8,85.6,83.5,83.8,718140,212342DEN,DEN NETWORKS LIMITED,06/09/2016,90,90.9,86.55,87.55,78512,59398DENABANK,DENA BANK,06/09/2016,29.8,30.6,29.5,30.1,732815,275684DENORA,DE NORA INDIA LIMITED,06/09/2016,389.85,427.95,386,410.85,96435,26144DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,06/09/2016,101.3,102.9,100,100.8,723095,268312DHANBANK,THE DHANALAKSHMI BANK LTD,06/09/2016,21.65,21.75,21.3,21.5,375421,235829DHANUKA,DHANUKA AGRITECH LTD,06/09/2016,657,672.75,657,658.25,137278,131485DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,06/09/2016,53.6,54.9,51,51.75,209299,83319DHFL,DEWAN HOUSING FIN CORP LTD,06/09/2016,202.6,214.4,202.5,212,6745253,2148500DHUNINV,DHUNSERI INVESTMENTS LTD,06/09/2016,140.1,140.1,136.1,137.2,1607,1281

DIAPOWER,DIAMOND POWER INFRA LTD,06/09/2016,48.4,48.4,46.1,47.55,518719,173650DICIND,DIC INDIA LIMITED,06/09/2016,555,561,552.1,557.2,1179,923DISHMAN,DISHMAN PHARMACEUTICALS AND CHEMICALS LIMITED,06/09/2016,152,152.95,150.05,150.95,493579,142507DISHTV,DISH TV INDIA LIMITED,06/09/2016,91.3,92.75,90,92.3,3685695,1590149DIVISLAB,DIVI'S LABORATORIES LTD,06/09/2016,1143.7,1147.55,1106.55,1113.5,194652,77905DLF,DLF LIMITED,06/09/2016,137.3,138.1,134.85,136.15,6172794,853844DLINKINDIA,D-LINK (INDIA) LTD,06/09/2016,116.45,116.45,115,115.3,31953,21843DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA) LIMITED,06/09/2016,93.25,100.7,93.1,96.35,819970,126058DONEAR,DONEAR INDUSTRIES LIMITED,06/09/2016,26.5,29.4,26,27.25,346118,123789DPL,DHUNSERI PETROCHEM LTD,06/09/2016,83.5,83.7,82.75,83.15,8239,5099

DPSCLTD,DPSC LTD,06/09/2016,22,22.05,21,21.85,36029,33804DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,06/09/2016,25.75,26.7,25.65,25.85,46046,28772DREDGECORP,DREDGING CORP OF INDIA,06/09/2016,383.5,423.9,383.5,408.7,746773,103623DRREDDY,DR. REDDY'S LABORATORIES,06/09/2016,3098.7,3099,3062.25,3070.95,570485,401386DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,06/09/2016,68.6,69.9,68.3,68.75,49498,36971DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,06/09/2016,11.5,12,11.5,12,210,210


9/34

DTIL,DHUNSERI TEA & IND. LTD,06/09/2016,282,287.45,279.1,280,6025,3160DUCON,DUCON INFRATECHNOLOGIES LTD,06/09/2016,15.35,16.2,15.35,15.7,40455,29264DWARKESH,DWARIKESH SUGAR IND LTD,06/09/2016,227.1,234.7,220,225.75,173280,73952DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,06/09/2016,2515.4,2550,2491,2514.25,2736,1994EASTSILK,EASTERN SILK INDUSTRIES LIMITED,06/09/2016,2.05,2.1,2,2,33156,15723EASUNREYRL,EASUN REYROLLE LTD,06/09/2016,33.2,34,32.3,33.1,57945,49513ECEIND,ECE INDUSTRIES LIMITED,06/09/2016,177,194.95,172.2,179.6,8953,7850ECLERX,eCLERX SERVICES LIMITED,06/09/2016,1473,1559,1448.25,1523.05,357062,279800EDELWEISS,EDELWEISS CAPITAL LIMITED,06/09/2016,78.85,80.75,76.75,77.6,1237457,613393EDL,EMPEE DISTILLERIES LIMITED,06/09/2016,58.65,59.25,57.3,57.95,24128,12174EDUCOMP,EDUCOMP SOLUTIONS LIMITED,06/09/2016,12.1,12.45,11.9,12,575370,218584EICHERMOT,EICHER MOTORS LTD,06/09/2016,18850,18888.05,18538.25,18584,14255,6860EIDPARRY,EID PARRY INDIA LTD,06/09/2016,251.05,253.05,243.5,245.6,314177,211223EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,06/09/2016,311,321,311,315.5,1656,948EIHOTEL,EIH LIMITED,06/09/2016,107.8,108,106,106.35,58733,42309EIMCOELECO,EIMCO ELECON (INDIA) LTD,06/09/2016,350,350,350,350,233,233EKC,EVEREST KANTO CYLINDER LIMITED,06/09/2016,15.15,15.25,15,15.05,116002,101542ELAND,E-LAND APPAREL LTD,06/09/2016,31.5,32.3,29.7,31.6,19315,10503ELECON,ELECON ENG. CO. LTD,06/09/2016,60.7,63.45,60.7,62.15,292324,186646ELECTCAST,ELECTROSTEEL CASTINGS LTD,06/09/2016,18.15,18.15,17.8,18,183810,138949ELECTHERM,ELECTROTHERM (INDIA) LTD.,06/09/2016,53,63.95,53,63.95,37529,21462

ELGIEQUIP,ELGI EQUIPMENTS LTD,06/09/2016,172.95,173.65,169.5,171.05,18368,9060ELGIRUBCO,ELGI RUBBER CO. LTD,06/09/2016,32.7,32.9,31.65,32.6,29623,27290EMAMIINFRA,EMAMI INFRASTRUCTURE LIMITED,06/09/2016,39.7,41.45,39.3,41,2401,1804EMAMILTD,EMAMI LIMITED,06/09/2016,1034.8,1034.8,1017,1019.95,37863,27751EMCO,EMCO LIMITED,06/09/2016,25.4,25.8,25,25.1,39458,25083EMKAY,EMKAY SHARE & STK BKR LTD,06/09/2016,65.5,67.4,64.2,64.8,56229,31325EMMBI,EMMBI POLYARNS LTD,06/09/2016,105.1,107.85,103.4,104.25,75285,21164ENERGYDEV,ENERGY DEVELOPMENT COMPANY LIMITED,06/09/2016,73,73,70.55,70.75,221946,103887ENGINERSIN,ENGINEERS INDIA LTD,06/09/2016,194.65,198.95,190.5,193,742473,237658ENIL,ENTERTAIN NET. IND. LTD.,06/09/2016,730.2,739.85,714,725.4,1603,1000ENTEGRA,ENTEGRA LIMITED,06/09/2016,2.4,2.5,2.3,2.4,20614,20614EON,EON ELECTRIC LTD,06/09/2016,73.35,73.95,69,72.75,35139,17874

EQ30,EDELWEISS ETF - NIFTY QUALITY 30,06/09/2016,215,215,213,213,2420,2420EQUITAS,EQUITAS HOLDING LTD,06/09/2016,178.15,179.4,175.35,176.2,2031992,792242EROSMEDIA,EROS INTERNATIONAL MEDIA LTD,06/09/2016,216.35,221.7,213.25,215.5,1662480,395180ESABINDIA,ESAB INDIA LTD,06/09/2016,578.35,578.4,566.5,569.6,158,114ESCORTS,ESCORTS INDIA LTD,06/09/2016,172.25,173.45,170.7,171.85,330039,119565ESL,ELECTROSTEEL STEELS LIMITED,06/09/2016,2.95,2.95,2.8,2.85,1173585,904174ESSARSHPNG,ESSAR SHIPPING LTD,06/09/2016,25,25.5,25,25.4,14746,10787ESSDEE,ESS DEE ALUMINIUM LIMITED,06/09/2016,72,74,71.65,72.4,354812,91258ESSELPACK,ESSEL PROPACK LTD,06/09/2016,186,186,182,183.05,34511,24513ESTER,ESTER INDUSTRIES LTD,06/09/2016,53.5,54.2,52.1,52.55,67107,41148EUROCERA,EURO CERAMICS LIMITED,06/09/2016,3.05,3.05,2.95,3,29801,29784EUROTEXIND,EUROTEX INDUSTRIES LTD,06/09/2016,23.2,27.5,23.2,24.7,4694,2260

EVEREADY,EVEREADY INDS. IND. LTD.,06/09/2016,248.9,253.5,246.05,249,85183,43745EVERESTIND,EVEREST INDUSTRIES LTD,06/09/2016,305,313,302.15,309.6,16718,11791EVERONN,EVERONN SYSTEMS INDIA LIMITED,06/09/2016,20.9,21.4,20.45,20.6,71035,31360EXCEL,EXCEL REALTY N INFRA LTD,06/09/2016,37.55,38,36.8,36.9,3655,2910EXCELCROP,EXCEL CROP CARE LTD,06/09/2016,1229.75,1230.05,1216.05,1225.25,11558,10490EXCELINDUS,EXCEL INDUSTRIES LIMITED,06/09/2016,287,287,281.2,282.4,7545,5009EXIDEIND,EXIDE INDUSTRIES LTD,06/09/2016,163.5,164,158.6,159.6,526321,189973FACT,FACT LTD,06/09/2016,24.25,25.1,24.1,24.2,146380,57880


10/34

FAGBEARING,FAG BEARINGS INDIA LIMITED,06/09/2016,3991,4275,3953,4077.95,21425,19907FARMAXIND,FARMAX INDIA LTD,06/09/2016,0.15,0.15,0.1,0.1,24830,22345FCEL,FUTURE CONSUMER ENTERPRISE LTD,06/09/2016,20.7,20.8,20,20.1,1489594,811143FCL,FINEOTEX CHEMICAL LTD,06/09/2016,27.5,27.6,26.45,26.55,143387,115957FCSSOFT,FCS SOFTWARE SOLN. LTD.,06/09/2016,0.3,0.35,0.3,0.3,294214,155672FDC,FDC LIMITED,06/09/2016,179.75,182.35,177,180.6,21735,15254FEDDERLOYD,FEDDERS LLOYD CORPORATION LTD,06/09/2016,71.65,72.6,71,71.55,63146,40925FEDERALBNK,FEDERAL BANK LTD,06/09/2016,57.8,59,56.7,58.35,12163890,5497553FEL,FUTURE ENTERPRISES LTD,06/09/2016,26.3,26.7,26,26.2,138754,96083FELDVR,FUTURE ENTERPRISES LTD-DVR,06/09/2016,16.9,17.25,16.5,16.7,4467,3777FIEMIND,FIEM INDUSTRIES LIMITED,06/09/2016,850,851,812.8,825.9,15394,4528FILATEX,FILATEX INDIA LTD,06/09/2016,65,66.35,63.55,64.15,39841,21208FINANTECH,FINANCIAL TECHNOLOGIES (INDIA) LIMITED,06/09/2016,82.05,87.8,82.05,85.7,632874,140261FINCABLES,FINOLEX CABLES LTD,06/09/2016,367,372.4,353.85,358.65,164332,64204FINPIPE,FINOLEX INDUSTRIES LTD,06/09/2016,415,415.15,403.5,409.8,144005,115748FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,06/09/2016,196.3,200,196.3,197.5,21250,606FLFL,FUTURE LIFESTYLE FASHIONS LTD,06/09/2016,112.05,114.35,111.25,112.15,70556,52750FMGOETZE,FEDERAL-MOGUL GOETZE (IND,06/09/2016,340,344.9,337.5,339.95,5648,3193FMNL,FUTURE MARKET NETWORKS LTD,06/09/2016,19.75,19.75,18.6,19.15,19020,15247FORTIS,FORTIS HEALTHCARE LIMITED,06/09/2016,163.8,166,163.25,164.5,259657,151318

FOSECOIND,FOSECO INDIA LTD,06/09/2016,1352.05,1360,1330.25,1340.35,459,402FSL,FIRSTSOURCE SOLUTIONS LIMITED,06/09/2016,46.5,48.35,45.65,46.9,7478878,2860202GABRIEL,GABRIEL INDIA LTD,06/09/2016,89.65,90.9,88.8,89,88338,62189GAEL,GUJARAT AMBUJA EXPORTS LT,06/09/2016,54,56,53.55,53.8,136386,72527GAIL,GAIL (INDIA) LTD,06/09/2016,374.95,379.45,372.95,375.95,1301086,461296GAL,GYSCOAL ALLOYS LTD,06/09/2016,47,50.4,46.4,48.2,2520,1715GALLANTT,GALLANTT METAL LIMITED,06/09/2016,34.75,34.75,33.7,34,2052,1020GALLISPAT,GALLANTT ISPAT LTD,06/09/2016,573.8,581.35,572.4,579.05,40248,6344GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS LTD,06/09/2016,4.6,4.7,4.35,4.45,732653,503387GAMMONIND,GAMMON INDIA LTD,06/09/2016,11.25,11.65,11.15,11.25,204737,107098GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,06/09/2016,237.9,238,233.05,236.6,979,79

6GANECOS,GANESHA ECOSPHERE LTD,06/09/2016,174.25,176.6,169.05,172.9,7476,5613GANESHHOUC,GANESH HOUSING CORPORATION LIMITED,06/09/2016,123.95,124.5,122.05,123.25,14692,9223GARDENSILK,GARDEN SILK MILLS LTD,06/09/2016,25.5,25.5,24.35,25.1,14351,10244GARWALLROP,GARWARE WALL ROPES LIMITED,06/09/2016,346.2,355,346.2,351.6,11807,7116GATI,GATI LIMITED,06/09/2016,148.7,154.9,148.2,152,5790596,1073621GAYAPROJ,GAYATRI PROJECTS LTD,06/09/2016,583.05,588.5,580,583.55,8497,6064GDL,GATEWAY DISTRIPARKS LTD.,06/09/2016,315.95,319.7,307.65,317.55,106169,51281GEECEE,GEECEE VENTURES LTD,06/09/2016,136.55,139.7,134.2,135.85,22381,17938GEINDSYS,GEI INDUSTRIAL SYSTEMS LTD,06/09/2016,7.35,7.4,6.7,6.7,25397,25397GEMINI,GEMINI COMMUNICATION LIMITED,06/09/2016,2.35,2.35,2.15,2.25,2550,2380

GENESYS,GENESYS INTERNATIONAL CORPORATION LIMITED,06/09/2016,56,58.8,56,58.65,3725,2303GENUSPAPER,GENUS PAPER & BOARDS LTD,06/09/2016,4,4,3.7,3.9,66244,56575GENUSPOWER,GENUS POWER INFRASTRUCTURES LIMITED,06/09/2016,47.9,48.8,47.35,47.7,388801,260556GEOJITBNPP,GEOJIT BNP PARIBAS FINANCIAL SERVICES LTD,06/09/2016,38.9,40.9,38.9,39.6,91414,61528GEOMETRIC,GEOMETRIC SOFT SOL CO LTD,06/09/2016,221.8,224.95,220.55,223.85,377304,256078GESHIP,THE GREAT EASTERN SHIPPING CO. LIMITED,06/09/2016,307.65,315.45,307.05,31


11/34

3.9,165514,136484GHCL,GHCL LIMITED,06/09/2016,170.85,171.25,167.5,168.55,335378,115477GICHSGFIN,GIC HOUSING FINANCE LTD,06/09/2016,289.25,290.8,281.85,282.7,173365,105959GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY LTD,06/09/2016,57,60.8,57,58.3,11930,9203GILLETTE,GILLETTE INDIA LTD,06/09/2016,4601.95,4630,4546.25,4568.1,3826,2364GINNIFILA,GINNI FILAMENTS LTD,06/09/2016,22.45,22.5,21.65,21.7,49941,40914GIPCL,GUJ IND POW CO. LTD,06/09/2016,88.05,90.8,88.05,88.5,41662,22177GITANJALI,GITANJALI GEMS LIMITED,06/09/2016,35.8,36.9,35.6,36.1,175450,86934GKWLIMITED,GKW LTD,06/09/2016,596,612,577.05,609.05,137,86GLAXO,GLAXOSMITHKLINE PHARMA LT,06/09/2016,3501,3534,3485,3504.6,2803,1345GLENMARK,GLENMARK PHARMACEUTICALS,06/09/2016,770,776.4,765.55,770.1,558735,295781GLOBALVECT,GLOBAL VEC HELICORP LTD,06/09/2016,82,83.9,82,82.55,9270,7217GLOBOFFS,GLOBAL OFFSHORE SERV LTD,06/09/2016,171.5,173.95,165.85,167.35,30322,14358GLOBUSSPR,GLOBUS SPIRITS LTD,06/09/2016,63.2,63.35,62,62.3,32803,20246GMBREW,G M BREWERIES LTD,06/09/2016,648,659.9,638.25,641.95,42650,11129GMDCLTD,GUJARAT MINERAL DEV CORP,06/09/2016,68,70.9,68,69.45,724562,325519GMRINFRA,GMR INFRASTRUCTURE LIMITE,06/09/2016,11.95,11.95,11.7,11.85,6354537,1840613GNFC,GUJARAT NARMADA FERT. CO,06/09/2016,140,142,138,139.3,276531,101483GOACARBON,GOA CARBON LIMITED,06/09/2016,100,102.4,95.65,96.25,410339,115571

GOCLCORP,GOCL CORPORATION LTD,06/09/2016,157.05,161.2,157,159.55,4487,3360GODFRYPHLP,GODFREY PHILLIPS INDIA LTD,06/09/2016,879.95,885,867,870.75,26937,8609GODREJCP,GODREJ CONSUMER PRODUCTS,06/09/2016,1539,1541.85,1513.55,1517.55,65676,28599GODREJIND,GODREJ INDUSTRIES LTD.,06/09/2016,364.5,364.5,355.65,359.55,171100,21926GODREJPROP,GODREJ PROPERTIES LTD,06/09/2016,342.55,343.3,337,338.25,91434,69962GOKEX,GOKALDAS EXPORTS LTD.,06/09/2016,128.8,130.3,123.8,127.25,1011292,231836GOKUL,GOKUL REFOILS AND SOLVENT LTD,06/09/2016,16.15,16.7,15.55,16.4,109580,23999GOKULAGRO,GOKUL AGRO RESOURCES LTD,06/09/2016,14.85,15.7,14.6,15.1,61209,6070GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED SCHEME,06/09/2016,2670,2671.9,2655.1,266

3.05,8928,5213GOLDENTOBC,GOLDEN TOBACCO LTD,06/09/2016,40.55,40.95,40.1,40.4,4753,3285GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,06/09/2016,59.55,60,57.5,59.25,19331,9536GOLDINFRA,GOLDSTONE INFRATECH LTD,06/09/2016,17.9,18.2,17.7,17.95,48589,37833GOLDSHARE,UTI GOLD EXCHANGE TRADED FUND,06/09/2016,2653.5,2653.55,2640.4,2650.65,634,420GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,06/09/2016,7.6,7.6,7.6,7.6,20487,20487GOODLUCK,GOOD LUCK STEEL TUBES LTD,06/09/2016,108.85,109.8,105.4,106.45,29776,22252GPIL,GODAWARI POWER AND ISPAT LIMITED,06/09/2016,58.25,61.65,58.25,60.3,24915,15167GPPL,GUJARAT PIPAVAV PORT LTD,06/09/2016,158.2,160.3,158.2,159.25,108791,59363GRANULES,GRANULES INDIA LIMITED,06/09/2016,139.9,143.9,138.8,142.25,1940688,4894

20GRAPHITE,GRAPHITE INDIA LTD,06/09/2016,74,75,73,73.4,35419,11879GRASIM,GRASIM INDUSTRIES LTD,06/09/2016,4336,4357,4285,4304.75,25109,7140GRAVITA,GRAVITA INDIA LTD,06/09/2016,18,18.45,17.7,17.85,516638,187090GREAVESCOT,GREAVES COTTON LTD.,06/09/2016,137.5,141.9,137.5,138.6,104542,57053GREENFIRE,NORTHGATE TECHNOLOGIES LTD,06/09/2016,1.5,1.7,1.5,1.7,8552,7150GREENLAM,GREENLAM INDUSTRIES LTD,06/09/2016,618,640,613.75,639.1,1543,856GREENPLY,GREENPLY INDUSTRIES LTD,06/09/2016,223.25,235,223.25,229.95,143870,63496GREENPOWER,ORIENT GREEN POWER COMPANY LIMITED,06/09/2016,11.3,11.6,11.15,11.2,15


12/34

2705,58928GRINDWELL,GRINDWELL NORTON LIMITED,06/09/2016,680.1,684.2,675.15,677.35,5845,5103GRPLTD,GRP LTD,06/09/2016,1089,1095,1050,1064.8,146,21GRUH,GRUH FINANCE LIMITED,06/09/2016,283.05,287,279.1,285.1,68525,34890GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,06/09/2016,25.75,26.7,25.65,26.2,82049,52482GSFC,GUJ STATE FERT & CHEM LTD,06/09/2016,78.15,79.35,76.4,76.9,717400,329405GSKCONS,GLAXOSMITHKLINE CONSUMER,06/09/2016,5759,5759,5667,5675.6,13214,11165GSPL,GUJARAT STATE PETRO LTD,06/09/2016,137.75,137.75,134.1,135.1,273119,244816GSS,GSS INFOTECH LIMITED,06/09/2016,21.4,22,20.2,20.95,27540,25856GTL,GTL LTD,06/09/2016,11.45,11.5,11.1,11.25,27388,18806GTLINFRA,GTL INFRA.LTD,06/09/2016,2.1,2.15,1.95,2.05,2275635,1031135GTNIND,GTN INDUSTRIES LIMITED,06/09/2016,14.7,14.85,13.45,14.25,6799,5511GTNTEX,GTN TEXTILES LIMITED,06/09/2016,9.9,9.9,9.15,9.6,761,736GTOFFSHORE,GREAT OFFSHORE LIMITED,06/09/2016,44.7,46.9,43.9,45.5,383868,113187GUFICBIO,GUFIC BIOSCIENCES LTD.,06/09/2016,46.3,46.95,43.15,44.35,195852,95637GUJALKALI,GUJARAT ALKALIES & CHEM,06/09/2016,216.7,220.5,212.5,215.2,70332,29496GUJAPOLLO,GUJARAT APOLLO INDUSTRIES LIMITED,06/09/2016,126,127.9,125,125.1,2438,1964GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,06/09/2016,508,515.05,502.15,506.45,15831,10536GUJGASLTD,GUJARAT GAS LTD,06/09/2016,521.55,527.45,514,516.8,12041,6824GUJNRECOKE,GUJARAT N R E COKE LTD,06/09/2016,2.6,2.65,2.55,2.6,634864,468042

GUJNREDVR,GUJARAT N R E COKE LTD,06/09/2016,1.85,1.9,1.8,1.85,8431,6930GULFOILLUB,GULF OIL LUBRICANTS INDIA LTD,06/09/2016,540,541,536,539.35,17557,17071GULFPETRO,GP PETROLEUMS LTD,06/09/2016,61.55,67.9,60.65,64.2,1041976,422869GULPOLY,GULSHAN POLYOLS LTD,06/09/2016,334,337.4,331.1,335,3319,2544GVKPIL,GVK POWER & INFRASTRUCTURE LIMITED,06/09/2016,4.55,4.9,4.5,4.85,3703468,1808503HANUNG,HANUNG TOYS & TEX LTD,06/09/2016,7,7.2,6.9,7.1,7253,4585HARITASEAT,HARITA SEATING SYSTEMS LTD,06/09/2016,560,560,549.95,553.85,2812,1760HARRMALAYA,HARRISONS MALAYALAM LTD,06/09/2016,64.75,66.6,63,64,519848,151299HATHWAY,HATHWAY CABLE & DATACOM LTD,06/09/2016,33.75,34.5,33.45,33.95,306255,203306HATSUN,HATSUN AGRO PRODUCT LTD,06/09/2016,475,483,466.05,470.85,7564,5795

HAVELLS,HAVELLS INDIA LIMITED,06/09/2016,363.9,363.9,354.15,357.3,714771,178487HBLPOWER,HBL POWER SYSTEMS LIMITED,06/09/2016,34,34.45,33.05,34.05,212970,140723HBSTOCK,HB STOCKHOLDINGS LIMITED,06/09/2016,7.5,8,7,7.9,746,462HCC,HINDUSTAN CONSTRUCTION CO,06/09/2016,20.2,20.2,19.4,19.6,2558353,1042385HCG,HEALTHCARE GLOBAL ENTERPRISES LTD,06/09/2016,181.5,182.65,179,180.85,20146,10484HCIL,HIMADRI CHEMICALS & INDUSTRIAL LIMITED,06/09/2016,23,23.9,22.6,23.1,2394039,1222821HCL-INSYS,HCL INFOSYSTEMS LTD,06/09/2016,39,39.3,38.05,38.45,1331836,536660HCLTECH,HCL TECHNOLOGIES LTD,06/09/2016,748.7,755.9,744,753.05,2778851,2207698HDFC,HDFC LTD,06/09/2016,1257,1258,1233.35,1237.5,2153365,1607356HDFCBANK,HDFC BANK LTD,06/09/2016,1162.5,1164.2,1152.5,1159.4,1162046,639299HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED FUND,06/09/2016,2739.95,27

50,2725.55,2729.15,660,525HDFCNIFETF,HDFC MUTUAL FUND - HDFC NIFTY ETF,06/09/2016,830.45,830.45,824,824,527,512HDFCSENETF,HDFC MUTUAL FUND - HDFC SENSEX ETF,06/09/2016,2706,2706,2690,2695.29,18,18HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE LIMITED,06/09/2016,97.75,98.9,96.7,97.45,10654079,1665756HEG,HEG LTD,06/09/2016,151.8,158.25,150.35,152.45,32817,16036HEIDELBERG,HEIDELBERG CEMENT INDIA LTD,06/09/2016,112.2,113.45,108.1,112.45,231856,103773


13/34

HERCULES,HERCULES HOISTS LTD,06/09/2016,157.8,158.5,155.55,157.8,13227,5641HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,06/09/2016,527.95,527.95,512,516.05,17448,12407HEROMOTOCO,HERO MOTOCORP LTD,06/09/2016,3165,3166.95,3074,3086.7,231424,98418HESTERBIO,HESTER BIOSCIENCES LTD,06/09/2016,630.05,651,630,646.4,5076,4577HEXATRADEX,HEXA TRADEX LTD,06/09/2016,14.75,15,13.2,13.8,36413,31329HEXAWARE,HEXAWARE TECHNOLOGIES LTD,06/09/2016,215,215.7,213.5,214.5,397516,102989HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS LTD,06/09/2016,17.75,18.2,17.6,17.85,4447093,1727453HGS,HINDUJA GLOBAL SOLUTIONS LTD,06/09/2016,403.2,410.55,402,405.95,58093,56497HIKAL,HIKAL LIMITED,06/09/2016,153.45,157,151,154.9,49309,25248HIL,HIL LTD,06/09/2016,549,558.9,541.05,545.1,7007,4448HILTON,HILTON METAL FORGING LIMITED,06/09/2016,16.35,17,15.4,17,1462,1016HIMATSEIDE,HIMATSINGKA SEIDE LTD,06/09/2016,230,234.5,228.5,229.9,197335,104590HINDALCO,HINDALCO INDUSTRIES LTD,06/09/2016,109,112.6,108.95,110.9,16009358,5610579HINDCOMPOS,HINDUSTAN COMPOSITES LTD,06/09/2016,1091.05,1125,1091,1109.8,455,235HINDCOPPER,HINDUSTAN COPPER LTD,06/09/2016,48.1,54.4,48.1,53.55,3881933,521589HINDDORROL,HINDUSTAN DORR OLIVER LT,06/09/2016,10,10.15,9.9,10,27508,19668HINDMOTORS,HINDUSTAN MOTORS LIMITED,06/09/2016,4.95,4.95,4.7,4.75,257911,212382HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES LTD,06/09/2016,81.65,82.5,80.5,82.45,1379,1205HINDOILEXP,HINDUSTAN OIL EXPLORATION,06/09/2016,35.6,36.5,35,35.7,1420638,517458

HINDPETRO,HINDUSTAN PETROLEUM CORP,06/09/2016,909.3,914.7,896.5,900.55,728432,275569HINDSYNTEX,HIND SYNTEX LTD.,06/09/2016,14.95,14.95,14.4,14.5,1241,1241HINDUJAFO,HINDUJA FOUNDRIES LTD,06/09/2016,53.3,54.8,52.1,54.5,7874,5690HINDUJAVEN,HINDUJA VENTURES LTD,06/09/2016,409.8,409.8,403.05,403.3,1605,1302HINDUNILVR,HINDUSTAN UNILEVER LTD,06/09/2016,899,899,874.45,876.45,1376923,947038HINDZINC,HINDUSTAN ZINC LTD.,06/09/2016,170.7,177.95,170.15,176.75,1430534,671451HIRECT,HIND RECTIFIERS LIMITED,06/09/2016,66.65,67.95,66.2,66.25,1952,1901HITACHIHOM,HITACHI HOME & LIFE SOLUT,06/09/2016,1283.95,1289.9,1260,1281.2,9061,3657HITECHGEAR,HI-TECH GEARS LTD,06/09/2016,255,259,252,257.1,3313,2447

HITECHPLAS,HITECH PLAST LIMITED,06/09/2016,152.35,155.5,152.35,153.5,3229,2725HMT,HINDUSTAN MACHINE TOOLS L,06/09/2016,41,43.15,41,42.6,78807,78807HMVL,HINDUSTAN MEDIA VENTURES LTD,06/09/2016,283.5,283.5,275,276.15,5685,4400HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,06/09/2016,2009.81,2019,2009.81,2019,6,5HOCL,HINDUSTAN ORGANIC CHEMICALS LTD,06/09/2016,16.25,16.9,16,16.05,135661,67426HONAUT,HONEYWELL AUTOMATION INDIA LIMITED,06/09/2016,9100,9174,9100,9147.05,258,188HONDAPOWER,HONDA SIEL POWER PRODUCTS,06/09/2016,1202.45,1230,1190,1209.05,5519,4238HOTELEELA,HOTEL LEELA VENTURES LTD,06/09/2016,17.5,17.5,17.2,17.3,153351,125954HOTELRUGBY,HOTEL RUGBY LTD.,06/09/2016,7.4,7.4,7.4,7.4,500,500HOVS,HOV SERVICES LIMITED,06/09/2016,92.1,92.45,90,90.45,24322,15174

HSIL,HSIL LTD,06/09/2016,266.7,271,262.55,265.55,53144,32330HTMEDIA,HT MEDIA LIMITED,06/09/2016,80.2,81.3,79.6,79.9,1080653,1048987HUBTOWN,HUBTOWN LTD,06/09/2016,98.55,99.8,98.05,98.5,402,262IBREALEST,INDIABULLS REAL ESTATE LIMITED,06/09/2016,101.15,101.7,99.5,100.1,7439136,1010896IBULHSGFIN,INDIABULLS HOUSING FINANCE LTD,06/09/2016,743.95,747,733.05,736.85,660112,339560IBVENTURES,INDIABULLS VENTURES LTD,06/09/2016,18.35,18.6,18.15,18.25,448606,283396IBWSL,INDIABULLS WHOLESALE SERVICES LTD,06/09/2016,24.5,25.2,23.75,24.05,343551,


14/34

188515ICICIBANK,ICICI BANK LTD.,06/09/2016,257,259.25,253.2,254.55,12533855,6074721ICIL,INDO COUNT INDUSTRIES LTD,06/09/2016,930,934,915.55,928.25,27609,13331ICNX100,ICICIPRAMC - ICCNX100,06/09/2016,86.54,86.59,86.22,86.22,79,50ICRA,ICRA LIMITED,06/09/2016,4278.9,4289.95,4221,4259.2,452,296ICSA,ICSA (INDIA) LIMITED,06/09/2016,2.15,2.25,2.1,2.15,50839,35320IDBI,INDUS DEV BANK OF IND LTD,06/09/2016,67.4,68.7,66.5,67.65,4733960,874339IDBIGOLD,IDBI GOLD ETF,06/09/2016,2784,2794,2729.25,2729.25,36,34IDEA,IDEA CELLULAR LIMITED,06/09/2016,105.4,105.6,104.15,104.9,5042688,2706345IDFC,INFRA. DEV. FIN. CO. LTD,06/09/2016,50.75,51.05,48.3,49.2,4534277,2328704IDFCBANK,IDFC BANK LTD,06/09/2016,47.5,48.15,47.1,47.35,1708042,1062856IFBAGRO,IFB AGRO INDUSTRIES LTD,06/09/2016,398.5,401.4,392.4,392.5,2530,2116IFBIND,IFB INDUSTRIES LTD.,06/09/2016,342,345,334.5,338.15,5878,4527IFCI,IFCI LTD,06/09/2016,24.5,25.9,24.4,25.35,16512273,3251492IFGLREFRAC,IFGL REFRACTORIES LTD,06/09/2016,115.9,115.9,111.1,111.25,6354,3942IGARASHI,IGARASHI MOTORS INDIA LTD,06/09/2016,653,653,640.05,644.5,10102,6153IGL,INDRAPRASTHA GAS LTD,06/09/2016,578.35,584.9,571,572.8,309671,58868IGOLD,ICICI PRUDENTIAL GOLD ETF,06/09/2016,280,329,270.3,288.35,8605,2950IGPL,IG PETROCHEMICALS LTD,06/09/2016,141.95,144,139.4,140.85,31729,16865IIFL,IIFL HOLDINGS LTD,06/09/2016,223.5,226.5,221.05,221.9,28677,16041IITL,INDUSTRIAL INVESTMENT TRUST LTD,06/09/2016,64.95,64.95,60,60,120,120IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY LTD,06/09/2016,43.25,43.65,42.55,43.05,34187,18593IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS LIMITED,06/09/2016,72.1,74.8,72.1,74.45

,512039,308933IMFA,INDIAN METALS & FERRO ALLOYS LTD,06/09/2016,126.1,136.15,126.1,135,6033,5532IMPAL,INDIA MOTOR PARTS AND ACCESSORIES LIMITED,06/09/2016,689.95,689.95,673.25,675.05,488,448IMPEXFERRO,IMPEX FERRO TECH LIMITED,06/09/2016,1.15,1.15,1.1,1.1,34065,31414INDBANK,INDBANK MERCHANT BANKING SERVICES LTD,06/09/2016,7.15,7.4,7,7.1,32762,16927INDHOTEL,INDIAN HOTELS CO LTD,06/09/2016,126.45,126.7,122.8,125.05,304151,169974INDIACEM,INDIA CEMENTS LTD,06/09/2016,97.7,97.75,95.2,96.35,4001125,1779892INDIAGLYCO,INDIA GLYCOLS LTD,06/09/2016,84.65,84.9,83.6,84.35,18174,12419INDIANB,INDIAN BANK LIMITED,06/09/2016,103.15,106,101,105.75,390638,156225INDIANCARD,INDIAN CARD CLOTHING CO.,06/09/2016,231.1,231.1,226.95,228.4,937,920

INDIANHUME,INDIAN HUME PIPE CO. LTD,06/09/2016,335,360,335,351.05,10643,7612INDIGO,INTERGLOBE AVIATION LTD,06/09/2016,990.05,1013.2,990,1004.6,453064,115961INDLMETER,IMP POWER LTD,06/09/2016,91.95,99,90.4,94.7,6970,5125INDNIPPON,INDIA NIPPON ELECTRICALS LIMITED,06/09/2016,398.9,398.9,390.05,397.3,436,146INDOCO,INDOCO REMEDIES LTD.,06/09/2016,285.65,286.65,276,280.05,5579,3175INDORAMA,INDO RAMA SYNTHETICS LTD,06/09/2016,30.45,32.35,30.45,31.7,131279,94434INDOSOLAR,INDOSOLAR LTD,06/09/2016,7.5,7.55,7.35,7.4,354414,195143INDOTECH,INDO TECH TRANSFORM LTD.,06/09/2016,268.9,270.8,255,258.15,80189,28725INDOTHAI,INDO THAI SECURITIES LTD,06/09/2016,26.95,26.95,25.25,26.45,694,639INDOWIND,INDOWIND ENERGY LIMITED,06/09/2016,3.75,3.8,3.6,3.65,60479,60479INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,06/09/2016,53.05,53.6,52.25,52.55,133300,47615

INDSWFTLAB,IND SWIFT LABORATORIES LT,06/09/2016,41.8,42.5,41.1,41.2,127718,46368INDSWFTLTD,IND-SWIFT LIMITED,06/09/2016,4.5,4.5,4.4,4.45,1802,1802INDTERRAIN,IND TERRAIN FASHIONS LTD,06/09/2016,158.5,158.5,150.6,153.6,32236,21721INDUSINDBK,INDUSIND BANK LTD.,06/09/2016,1114.85,1125,1103.35,1122,862716,518778INEOSSTYRO,INEOS STYROLUTION INDIA LTD,06/09/2016,627.1,639,624,633.05,10956,5161INFIBEAM,INFIBEAM INCORPORATION LTD,06/09/2016,538,541.8,531,537.65,719424,94848INFINITE,INFINITE COMPUTER SOLUTIONS (I) LTD,06/09/2016,220.85,220.9,215.8,217.5,5823,3943


15/34

INFOMEDIA,INFOMEDIA INDIA LIMITED,06/09/2016,4.6,4.95,4.6,4.95,33966,27576INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,06/09/2016,284.9,285.2,280.76,280.78,856,461INFRATEL,BHARTI INFRATEL LTD,06/09/2016,378.4,378.7,373.55,374.7,1857655,1436560INFY,INFOSYS LTD,06/09/2016,1226.25,1226.25,1180.05,1185.5,6370402,4372019INGERRAND,INGERSOLL RAND (INDIA) LTD.,06/09/2016,677.95,678.85,666.5,667.95,7118,4000INIFTY,ICICIPRAMC NIFETF,06/09/2016,83.19,83.19,82.4,82.55,1488,1487INOXLEISUR,INOX LEISURE LIMITED,06/09/2016,216.1,219.6,211.9,214.35,75966,37231INOXWIND,INOX WIND LTD,06/09/2016,233.1,236.9,229.25,233.3,249689,111032INSECTICID,INSECTICIDES (INDIA) LIMITED,06/09/2016,455.45,461.5,450.2,455.4,17715,12018INTEGRA,INTEGRA GARMENTS AND TEXTILES LTD,06/09/2016,2,2,2,2,158,158INTELLECT,INTELLECT DESIGN ARENA LTD,06/09/2016,209.85,216,209.3,212.75,878471,283170INVENTURE,INVENTURE GROWTH & SECURITIES LTD,06/09/2016,17.2,17.5,16.75,17.4,18398,13655IOB,INDIAN OVERSEAS BANK,06/09/2016,26.25,27.2,26.25,26.7,1507775,482787IOC,INDIAN OIL CORP LTD,06/09/2016,414.95,419.55,413.55,415.4,709027,434765IOLCP,IOL CHEMICALS AND PHARMACEUTICALS LTD,06/09/2016,130,131,127,128.95,35254,10815IPAPPM,INTERNATIONAL PAPER APPM LTD,06/09/2016,289.05,289.05,286,288.1,8143,7490IPCALAB,IPCA LABORATORIES LTD,06/09/2016,429,449,425,445.5,1123663,710167IRB,IRB INFRASTRUCTURE DEVELOPERS LTD,06/09/2016,216,218.8,213.2,216.9,1186072,3

99833ISENSEX,ICICI PRUDENTIAL SPICE FUND,06/09/2016,276.48,276.48,276.48,276.48,10,10ISFT,INTRASOFT TECHNOLOGIES LTD,06/09/2016,418.75,426.4,407.6,412.65,53821,30723ISMTLTD,ISMT LIMITED,06/09/2016,11.3,11.6,11.2,11.35,147625,73769ITC,ITC LTD,06/09/2016,362.6,362.95,352.6,354.1,7745113,5645093ITDCEM,ITD CEMENTATION INDIA LTD,06/09/2016,132,132.8,127.25,128.65,86550,59793ITI,ITI LTD,06/09/2016,27.4,30.25,27.2,28.9,1772946,398336IVC,IL&FS INVESTMENT MANAGERS,06/09/2016,15.15,15.8,15,15.25,732892,475056IVP,IVP LTD.,06/09/2016,82,82,80,80.55,5504,4846IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,06/09/2016,4.3,4.3,4.1,4.15,1038403,429146IZMO,IZMO LTD,06/09/2016,50.6,51.45,48.2,50.1,80325,47526J&KBANK,J & K BANK LTD.,06/09/2016,63.55,67.8,62.7,65.2,5227244,2347767JAGRAN,JAGRAN PRAKASHAN LIMITED,06/09/2016,172.95,173.4,171.45,172.85,16670,1009

5JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,06/09/2016,39.55,41,39.45,40,29256,14897JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,06/09/2016,6.95,6.95,6.5,6.55,14846,13589JAICORPLTD,JAI CORP LIMITED,06/09/2016,71.35,72.3,70.3,70.8,936421,212063JAIHINDPRO,JAIHIND PROJECTS LTD,06/09/2016,6,6.15,6,6.15,2422,2422JAINSTUDIO,JAIN STUDIOS LIMITED,06/09/2016,4.85,4.85,4.85,4.85,450,450JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,06/09/2016,162.4,163.9,157.6,160.45,328991,141111JAYAGROGN,JAYANT AGRO ORGANICS LTD,06/09/2016,186.05,191,186,187.1,10222,7616JAYBARMARU,JAY BHARAT MARUTI LTD,06/09/2016,153.45,153.5,143.25,145.05,14852,10700

JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,06/09/2016,6.85,7.2,6.85,7.15,22691,12657JAYSREETEA,JAYSHREE TEA & INDUSTRIES,06/09/2016,87.4,93.5,86.9,89.15,1174044,275752JBCHEPHARM,J B CHEMICALS AND PHARMA,06/09/2016,247.9,247.9,243.25,243.6,33373,24192JBFIND,JBF INDUSTRIES LTD.,06/09/2016,203.75,206.4,201.05,201.75,56985,23531JBMA,JBM AUTO LIMITED,06/09/2016,143.95,144.9,141.95,144.3,7482,4601JENSONICOL,JENSON & NICHOLSON (IND),06/09/2016,7.35,7.45,7.25,7.35,59885,49490JETAIRWAYS,JET AIRWAYS (INDIA) LTD.,06/09/2016,551.15,573.9,547,568.75,2867116,3


16/34

26206JHS,JHS SVEND. LAB. LTD,06/09/2016,31.6,32.9,30.55,31.6,23479,17529JINDALPHOT,JINDAL PHOTO LIMITED,06/09/2016,86.95,89.95,85.25,87.85,13902,3964JINDALPOLY,JINDAL POLY FILMS LIMITED,06/09/2016,477.95,487.15,459.3,471,95002,26878JINDALSAW,JINDAL SAW LIMITED,06/09/2016,48.35,51.3,48.1,50.3,4474328,1241390JINDALSTEL,JINDAL STEEL & POWER LTD,06/09/2016,64.45,65.7,63.8,64.4,6637341,722403JINDCOT,JINDAL COTEX LTD,06/09/2016,9.05,9.2,8.95,9,19895,15861JINDRILL,JINDAL DRILLING AND INDUSTRIES LIMITED,06/09/2016,192.2,209.5,190.5,198.95,692313,104078JINDWORLD,JINDAL WORLDWIDE LTD,06/09/2016,163,163,147.15,151,88,49JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,06/09/2016,44,44.5,43.25,43.45,23909,14990JISLJALEQS,JAIN IRRIGATION SYSTEMS,06/09/2016,68.6,69.15,67.2,67.9,2105779,601358JKCEMENT,JK CEMENT LIMITED,06/09/2016,626.75,629.95,610,613.5,9642,4462JKIL,J.KUMAR INFRAPROJECTS LTD,06/09/2016,240,240,237.4,237.65,93635,88246JKLAKSHMI,JK LAKSHMI CEMENT LTD,06/09/2016,351.7,359.8,351.7,352.95,58862,42134JKPAPER,JK PAPER LIMITED,06/09/2016,53.35,53.8,52.45,53.15,128433,83054JKTYRE,J.K.INDUSTRIES LIMITED,06/09/2016,91.6,94.1,90.1,91.95,1963572,639080JMA,JULLUNDUR MOTOR AGENCY (DELHI) LTD,06/09/2016,184.4,194.4,184,187.8,1027,772JMCPROJECT,JMC PROJECTS (INDIA) LIMITED,06/09/2016,269.85,270.5,264.35,268.45,7531,5896JMFINANCIL,JM FINANCIAL LIMITED,06/09/2016,49.05,54,49.05,51.85,3488725,1780385

JMTAUTOLTD,JMT AUTO LIMITED,06/09/2016,41.45,41.45,39.35,39.8,101345,63969JOCIL,JOCIL LTD,06/09/2016,188,189.9,186.65,186.9,5220,3870JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,06/09/2016,5.55,5.75,5.5,5.7,35123908,14247609JPINFRATEC,JAYPEE INFRATECH LTD,06/09/2016,5.5,6.25,5.45,6.15,11531491,7789502JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY LTD,06/09/2016,87,88.95,82.6,84.45,2578,1998JPPOWER,JAIPRAKASH POWER VENTURES LTD,06/09/2016,4.05,4.1,3.9,4.05,1617129,508035JSL,JSL LTD,06/09/2016,14.95,15.6,14.95,15.25,139937,86511JSLHISAR,JINDAL STAINLESS (HISAR) LTD,06/09/2016,35.5,36.2,35,35.95,64751,38579JSWENERGY,JSW ENERGY LTD,06/09/2016,79.95,81.3,77.75,78.3,7084348,1468665JSWHL,JINDAL SOUTH WEST HOLDINGS LTD,06/09/2016,1058.95,1064,1042,1056.05,1195,1

042JSWSTEEL,JSW STEEL LIMITED,06/09/2016,1394.1,1419.7,1386,1416.45,805335,120818JUBILANT,JUBILANT ORGANOSYS LTD.,06/09/2016,371.8,372.5,362.8,364.05,143550,62563JUBLFOOD,JUBILANT FOODWORKS LTD,06/09/2016,1064,1074.5,1035.25,1060.95,829511,209701JUBLINDS,JUBILANT INDUSTRIES LTD,06/09/2016,152,156,152,154.15,12812,7685JUNIORBEES,NIFTY JR BENCHMARK ETF,06/09/2016,200,201,199.27,199.72,7527,5342JUSTDIAL,JUSTDIAL LTD,06/09/2016,652,671,651,661.7,1281870,180154JVLAGRO,JVL AGRO INDUSTRIES LTD,06/09/2016,18.75,18.95,18.5,18.7,40519,34530JYOTHYLAB,JYOTHY LABORATORIES LIMITED,06/09/2016,288,290,285,288.2,49009,27765JYOTISTRUC,JYOTI STRUCTURES LTD,06/09/2016,9.1,9.35,8.95,9.15,213598,129700KABRAEXTRU,KABRA EXTRUSION TECHNIK L,06/09/2016,107.45,107.6,104.1,105,22065,187

73KAJARIACER,KAJARIA CERAMICS LTD,06/09/2016,1167.25,1193,1167.25,1189,70625,62717KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES LTD,06/09/2016,490,497.8,482.45,482.85,123666,35776KALINDEE,KALINDEE RAIL NIRMAN (ENGINEERS) LIMITED,06/09/2016,103.2,103.2,102.15,102.25,22560,11232KALPATPOWR,KALPATARU POWER TRANS. LT,06/09/2016,261.6,263.3,259.1,262.05,157777,132433KALYANIFRG,KALYANI FORGE LIMITED,06/09/2016,235.05,235.05,235.05,235.05,1,1KAMATHOTEL,KAMAT HOTELS (I) LTD,06/09/2016,31.5,32.75,31.5,32,13764,9130


17/34

KAMDHENU,KAMDHENU ISPAT LIMITED,06/09/2016,52.7,62,52.05,57.85,220275,62799KANANIIND,KANANI INDUSTRIES LTD,06/09/2016,19.25,19.25,18.35,19,54914,54914KANORICHEM,KANORIA CHEMICALS & INDUS,06/09/2016,69.45,69.45,65.7,66.2,79098,58810KANSAINER,KANSAI NEROLAC PAINTS LTD,06/09/2016,295.05,296.95,293,293.8,27928,15947KARMAENG,KARMA ENERGY LTD,06/09/2016,15.8,15.8,15.8,15.8,1418,1418KARURVYSYA,KARUR VYSYA BANK LTD,06/09/2016,475.5,478.15,473.8,476.05,95466,55688KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION LIMITED,06/09/2016,4.25,4.4,4.25,4.4,2106,2106KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,06/09/2016,13.5,13.95,13.3,13.95,3479,3473KAYA,KAYA LTD,06/09/2016,833.85,833.85,820,820.55,8875,5821KCP,KCP LTD,06/09/2016,90.2,91.95,85.85,86.9,250893,126792KCPSUGIND,KCP SUGAR IND CORP LTD.,06/09/2016,28.75,29.25,28.2,28.9,322450,133816KDDL,KDDL LTD,06/09/2016,192,220,192,216.15,48771,19165KEC,KEC INTL. LIMITED,06/09/2016,138.15,141.35,137,138.8,358042,150242KECL,KIRLOSKAR ELECTRIC COMPANY LTD,06/09/2016,41.4,43.5,41.05,43.1,336805,236391KEI,KEI INDUSTRIES LTD.,06/09/2016,107.1,107.9,105.5,105.85,37397,19395KELLTONTEC,KELLTON TECH SOLUTIONS LTD,06/09/2016,182.5,182.5,176.25,177.7,39131,29409KEMROCK,KEMROCK INDUSTRIES AND EXPORTS LTD,06/09/2016,5.9,6,5.9,6,9750,9750KERNEX,KERNEX MICROSYS(I) LTD,06/09/2016,33.8,33.8,31.05,33.1,7119,7119

KESARENT,KESAR ENTERPRISES LIMITED,06/09/2016,40.8,42.9,40.8,41.2,4452,4112KESORAMIND,KESORAM INDUSTRIES LTD.,06/09/2016,112,131.4,111,125.35,5527574,1511078KGL,KARUTURI GLOBAL LIMITED,06/09/2016,1.75,1.75,1.7,1.75,430335,292285KHAITANELE,KHAITAN ELECTRICALS LIMITED,06/09/2016,33.3,35.2,33.05,33.75,4135,2253KICL,KALYANI INVEST CO LTD,06/09/2016,1720,1720,1680.2,1699,137,120KILITCH,KILITCH DRUGS (INDIA) LTD,06/09/2016,34.5,36.2,34.1,34.7,8932,7939KIRIINDUS,KIRI INDUSTRIES LTD,06/09/2016,231.2,254.25,228,243.55,1014485,319815KIRLOSBROS,KIRLOSKAR BROTHERS LTD,06/09/2016,119.4,121.75,118,119.75,22384,16812KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,06/09/2016,256,263.05,252.4,255.8,19205,12826KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,06/09/2016,660.05,700,660.05,695.65,1840,156

1KITEX,KITEX GARMENTS LTD,06/09/2016,477.25,479.35,468,473.7,75007,47973KKCL,KEWAL KIRAN CLOTHING LTD,06/09/2016,1740.55,1790,1740.55,1775.5,954,872KMSUGAR,K.M.SUGAR MILLS LIMITED,06/09/2016,10.1,10.1,9.5,9.5,666037,409813KNRCON,KNR CONSTRUCTIONS LTD,06/09/2016,574.45,574.45,562.05,570.25,5190,2659KOHINOOR,KOHINOOR FOODS LIMITED,06/09/2016,70.25,71.25,68.2,68.6,175350,62559KOKUYOCMLN,KOKUYO CAMLIN LTD,06/09/2016,76.25,76.85,75.25,76.5,26070,16507KOLTEPATIL,KOLTE - PATIL DEVELOPERS LIMITED,06/09/2016,127.95,138,127,131.35,376154,95200KOPRAN,KOPRAN LTD.,06/09/2016,52,52.9,51.5,52.55,236232,79933KOTAKBANK,KOTAK MAHINDRA BANK LTD,06/09/2016,761.9,761.9,750.1,752.75,1301396,844032KOTAKBKETF,KOTAK BANKING ETF - DIVIDEND PAYOUT OPTION,06/09/2016,182.23,182.4,17

9,181.41,130112,82956KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED FUND,06/09/2016,262,263.95,262,263,7177,4764KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY ETF,06/09/2016,830.94,830.94,822.58,824.63,6445,5626KOTAKNV20,KOTAK MAHINDRA MF - KOTAK NV 20 ETF - DPO,06/09/2016,37,37.1,37,37.1,220,220KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU BANK,06/09/2016,260.01,265.99,256.51,261.78,8027,5500KOTARISUG,KOTHARI SUG & CHEM LTD.,06/09/2016,15.45,15.45,14.55,14.75,113167,9035


18/34

2KOTHARIPET,KOTHARI PETROCHEMICALS LTD,06/09/2016,20.5,20.5,19.9,20.4,11161,6040KOTHARIPRO,KOTHARI PRODUCTS LTD.,06/09/2016,167.7,168.85,165.45,166.85,4771,2863KPIT,KPIT CUMMINS INFOSYSTEMS,06/09/2016,185.35,185.7,177.85,178.85,646673,307188KPRMILL,K.P.R. MILL LIMITED,06/09/2016,926.3,949,926,941.05,4682,3039KRBL,KRBL LIMITED,06/09/2016,275.5,275.7,269.1,270.95,61531,27867KRIDHANINF,KRIDHAN INFRA LTD,06/09/2016,80.25,81,79.75,79.95,10371,9069KSBPUMPS,KSB PUMPS LTD.,06/09/2016,685,688.9,680,680.05,2407,1368KSCL,KAVERI SEED COMPANY LIMITED,06/09/2016,471.1,473,457.75,459.3,643468,165612KSERASERA,K SERA SERA LTD,06/09/2016,0.15,0.2,0.15,0.2,66147,65893KSK,KSK ENERGY VENTURES LTD,06/09/2016,30.65,31.2,30.5,30.7,221851,190485KSL,KALYANI STEELS LTD,06/09/2016,193.2,194.7,186.35,190.5,162452,72313KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,06/09/2016,460,463.85,444,451.95,3004,1775KTKBANK,KARNATAKA BANK LTD.,06/09/2016,134.15,138,133.05,135.05,3275165,1107749KWALITY,KWALITY DAIRY (I) LTD,06/09/2016,112.75,113.35,109.5,110.3,466714,195007L&TFH,L&T FINANCE HOLDINGS LTD,06/09/2016,78.85,79.35,77.25,77.95,2554491,725154LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,06/09/2016,38,38.7,36.4,37.4,8474,8082LAKSHMIEFL,LAKSHMI ENERGY AND FOODS LIMITED,06/09/2016,22,22,21.15,21.25,31719,17592LAKSHVILAS,LAKSHMI VILAS BANK LTD,06/09/2016,85.05,86.45,84.75,85,199545,114149LALPATHLAB,DR. LAL PATH LABS LTD,06/09/2016,996.95,1019,985,989.05,22385,14074LAMBODHARA,LAMBODHARA TEXTILES LTD,06/09/2016,112.15,121.45,110.05,115.75,388905

,62547LAOPALA,LA OPALA RG LIMITED,06/09/2016,549.8,549.8,538.6,542.3,6094,4551LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,06/09/2016,3673,3673,3549.95,3560.85,1705,1109LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,06/09/2016,482.95,487,480,486.05,5492,3806LGBFORGE,LGB FORGE LTD,06/09/2016,5.15,5.15,4.9,4.95,23119,19960LIBERTSHOE,LIBERTY SHOES LTD,06/09/2016,188,194.9,185,189.5,239825,85312LICHSGFIN,LIC HOUSING FINANCE LTD,06/09/2016,481.95,483,474.4,475.6,1701750,773851LICNETFGSC,LIC NOMURA MF G-SEC LT ETF - GO,06/09/2016,15.18,15.18,15.17,15.17,44,44LICNFNHGP,LIC NOMURA MF ETF - NIFTY 100,06/09/2016,82.6,82.6,82.6,82.6,2,2LINCOLN,LINCOLN PHARMACEUTICALS LTD,06/09/2016,138.05,145.9,137.95,144.4,91367,4

2879LINCPEN,LINC PEN & PLASTICS LTD,06/09/2016,215,215.9,206,206.75,2737,1819LINDEINDIA,LINDE INDIA LTD,06/09/2016,313,313,292,295.7,33049,20419LIQUIDBEES,LIQUID BENCHMARK ETS,06/09/2016,999.99,1000.01,999.99,1000,883908,438111LITL,LANCO INFRATECH LTD,06/09/2016,4.4,4.4,4.2,4.35,1436517,635927LLOYDELENG,LLOYD ELECTRIC & ENGINEERING LTD,06/09/2016,243.2,244.6,240,241.45,102071,39433LML,LML LTD,06/09/2016,7,7.2,6.9,6.95,188292,119496LOKESHMACH,LOKESH MACHINES LIMITED,06/09/2016,79.1,79.1,77,78,2319,1276LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,06/09/2016,17.5,19,17.4,18.2,152320,76339LOVABLE,LOVABLE LINGERIE LTD,06/09/2016,275,285.5,273.5,276.05,469041,131177LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY LTD,06/09/2016,3.15,3.4,3,3.3,15641,1

5382LT,LARSEN & TOUBRO LTD.,06/09/2016,1511.3,1513.7,1487.1,1491.45,1209153,356539LUMAXAUTO,LUMAX AUTOMOTIVE SYSTEMS LIMITED,06/09/2016,37.2,37.2,34.5,34.7,5760,5760LUMAXIND,LUMAX INDUSTRIES LTD,06/09/2016,610,615,587.65,601.8,32142,18412LUMAXTECH,LUMAX AUTO TECHNOLOGIES LIMITED,06/09/2016,334,334.9,328.4,331.3,4871,3405LUPIN,LUPIN LIMITED,06/09/2016,1411.1,1440,1397.4,1427.2,2025083,983460LUXIND,LUX INDUSTRIES LTD,06/09/2016,666,667.9,633.05,637.45,7414,4864LYCOS,LYCOS INTERNET LTD,06/09/2016,17.05,17.4,16.8,16.9,553361,461205


19/34

LYKALABS,LYKA LABS LTD,06/09/2016,72.8,75,71.45,74.5,94773,48338LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,06/09/2016,85.5,86.8,82.55,84.3,22860,4874M&M,MAHINDRA & MAHINDRA LTD,06/09/2016,1383,1393.2,1365.2,1373.4,693334,403025M&MFIN,M&M FIN. SERVICES LTD,06/09/2016,341.95,341.95,329.15,330.3,1116538,418948M100,MOTILAL OSWAL MOST SHARES M100 ETF GO,06/09/2016,14.21,14.21,13.65,13.91,7321,5335M50,MOTILAL OSWAL MOST SHARES M50 ETF,06/09/2016,80,80,77.76,78.5,592,496MAANALU,MAAN ALUMINIUM LTD,06/09/2016,32.5,32.5,32,32.45,692,494MADHAV,MADHAV MARBLES AND GRANITES LIMITED,06/09/2016,49,49.9,48.35,48.9,5613,4515MADHUCON,MADHUCON PROJECTS LTD.,06/09/2016,45,46,44.6,45.4,55825,40838MADRASFERT,MADRAS FERTILIZERS LTD,06/09/2016,13.5,14.1,13.5,13.6,64789,23396MAGMA,MAGMA LEASING LIMITED,06/09/2016,99.1,104.45,97.25,99.9,1750908,864142MAGNUM,MAGNUM VENTURES LIMITED,06/09/2016,2.6,2.6,2.6,2.6,2,2MAHABANK,BANK OF MAHARASHTRA,06/09/2016,28.8,29.85,28.7,29.45,175737,97993MAHINDCIE,MAHINDRA CIE AUTOMOTIVE LTD,06/09/2016,203.7,203.7,196.65,199.2,59470,36296MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS LIMITED,06/09/2016,451,459.9,446,454.3,8092,4262MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,06/09/2016,1386,1410,1350,1391.2,2575,2014MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,06/09/2016,239.9,247.8,237.2,241,40404,24396MAITHANALL,MAITHAN ALLOYS LTD,06/09/2016,270.8,273,261.15,264.1,38935,31125MAJESCO,MAJESCO LTD,06/09/2016,547.4,549.3,541.85,543.75,29385,12672

MALUPAPER,MALU PAPER MILLS LIMITED,06/09/2016,11.65,12,11.65,11.8,160,160MALWACOTT,MALWA COTTON SPG. MILLS L,06/09/2016,5.75,5.75,5.75,5.75,399,399MANAKALUCO,MANAKSIA ALUMINIUM COMPANY LTD,06/09/2016,3.65,3.7,3.15,3.35,15244,11054MANAKCOAT,MANAKSIA COATED METALS & INDUSTRIES LTD,06/09/2016,6.55,6.85,6.5,6.65,8494,8494MANAKINDST,MANAKSIA INDUSTRIES LTD,06/09/2016,5.4,5.5,5.2,5.25,21792,17835MANAKSIA,MANAKSIA LIMITED,06/09/2016,45.3,48,45.3,47.8,5877,4691MANAKSTEEL,MANAKSIA STEELS LTD,06/09/2016,7.25,7.75,7.1,7.75,21091,13991MANALIPETC,MANALI PETROCHEMICAL LTD,06/09/2016,30.85,31.5,30.55,30.65,283911,185651MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING LTD,06/09/2016,58.5,58.5,56.85,57.4,3159522,1316798

MANDHANA,MANDHANA INDUSTRIES LTD,06/09/2016,285,288,280.45,281.2,23103,7093MANGALAM,MANGALAM DRUGS AND ORGANICS LIMITED,06/09/2016,182,183.85,177,180.05,49359,26141MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS LIMITED,06/09/2016,53.3,54.1,50.45,53.2,64093,44306MANGLMCEM,MANGALAM CEMENT LTD,06/09/2016,295,295,285.1,286.85,41491,18745MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,06/09/2016,24,24.45,23.8,24.25,15748,12545MANINDS,MAN INDUSTRIES (I) LTD.,06/09/2016,59.1,63.05,58.4,61.4,896707,386816MANINFRA,MAN INFRACONSTRUCTION LIMITED,06/09/2016,41.25,41.3,39.8,40.05,338490,201367MANPASAND,MANPASAND BEVERAGES LTD,06/09/2016,568.3,569.1,551.1,554.4,36613,30952MANUGRAPH,MANUGRAPH INDIA LIMITED,06/09/2016,55,62,54.15,60.55,222959,101972

MARALOVER,MARAL OVERSEAS LTD,06/09/2016,25.55,26.15,25.2,25.55,11188,7682MARICO,MARICO LIMITED,06/09/2016,257,257.3,250,250.5,598921,400213MARKSANS,MARKSANS PHARMA LIMITED,06/09/2016,43.65,45.2,43.4,44.35,2725334,866947MARUTI,MARUTI UDYOG LTD.,06/09/2016,4152.05,4189.75,4140,4169.15,305434,106905MASTEK,MASTEK LTD,06/09/2016,145,145.3,143,143.55,37798,12861MAWANASUG,MAWANA SUGARS LIMITED,06/09/2016,56.9,57.1,55.1,55.95,191956,101070MAXWELL,MAXWELL APPAREL IND. LTD.,06/09/2016,54.05,55.6,53,53.45,179956,68522MAYURUNIQ,MAYUR UNIQUOTERS LTD,06/09/2016,408,436.4,402,428.25,79709,38705MBECL,MCNALLY BHARAT ENGINEERING COMPANY LIMITED,06/09/2016,71.5,73,70.25,71.3,18651,13080


20/34

MBLINFRA,MBL INFRASTRUCTURES LTD,06/09/2016,121.5,125.9,120.2,121.55,290668,172761MCDHOLDING,MCDOWELL HOLDINGS LIMITED,06/09/2016,24,25.4,24,24.3,41864,21099MCDOWELL-N,MCDOWELL & COMPANY LIMITE,06/09/2016,2451.95,2498,2406.6,2463.75,261451,95478MCLEODRUSS,MCLEOD RUSSEL INDIA LIMITED,06/09/2016,190.4,192.9,185.15,186.4,1039889,363196MCX,MULTI COMMODITY EXCHANGE,06/09/2016,985,1000,985,993.4,188028,86167MEGASOFT,MEGASOFT LIMITED,06/09/2016,10.7,10.8,10.3,10.8,83887,66023MEGH,MEGHMANI ORGANICS LIMITED,06/09/2016,39.7,39.7,39,39.35,951260,432684MENONBE,MENON BEARINGS LTD,06/09/2016,63.5,63.5,60.65,61.1,7336,5462MEP,MEP INFRASTRUCTURE DEVELOPERS LTD,06/09/2016,38,38.3,37.5,37.9,357386,127937MERCATOR,MERCATOR LTD,06/09/2016,32.5,34.15,31.75,33.6,3390534,1241787MERCK,MERCK LTD,06/09/2016,735,741.8,725.5,727.3,8972,5553METALFORGE,METALYST FORGINGS LTD,06/09/2016,42.9,48.65,42.9,44.4,215816,76452METKORE,METKORE ALLOYS & INDUSTRIES LTD,06/09/2016,2.55,2.6,2.45,2.5,13425,7100MFSL,MAX FINANCIAL SERVICES LTD,06/09/2016,421,442.5,415,419.75,449065,269479MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA LTD,06/09/2016,410.95,416.5,406.6,408.2,92975,79633MIC,MIC ELECTRONICS LIMITED,06/09/2016,15.95,16.5,15.25,15.85,1746753,728093MICROSEC,MICROSEC FINANCIAL SERVICES LTD,06/09/2016,72.75,72.75,68.25,69.9,15002,12273MINDACORP,MINDA CORPORATION LTD,06/09/2016,112.4,113.95,110,112.5,38310,15688MINDAIND,MINDA INDUSTRIES LIMITED,06/09/2016,1184.95,1184.95,1162,1167.25,3750,3

467MINDTREE,MINDTREE CONSULTING LIMITED,06/09/2016,650,654.05,638,639.2,197627,91188MIRCELECTR,MIRC ELECTRONICS LTD,06/09/2016,12,12.1,11.6,11.7,75571,47980MIRZAINT,MIRZA INTERNATIONAL LIMITED,06/09/2016,96.8,99.35,95.5,96.7,755134,254636MMFL,MM FORGINGS LTD.,06/09/2016,450,450,432,440,2485,1457MMTC,MMTC LTD,06/09/2016,41.8,46.55,40.5,45.45,12958538,1768052MOHITIND,MOHIT INDUSTRIES LTD,06/09/2016,75,76.75,71.95,72.95,113949,39031MOIL,MOIL LTD,06/09/2016,240,240.55,235.25,236.3,41260,25615MOLDTKPAC,MOLD-TEK PACKAGING LTD,06/09/2016,166.2,167,163.1,165.75,10838,8165MONNETISPA,MONNET ISPAT LTD,06/09/2016,22.4,22.5,22.05,22.15,104992,70328MONSANTO,MONSANTO INDIA LIMITED,06/09/2016,2435,2445,2401,2412.1,52563,10709

MONTECARLO,MONTE CARLO FASHIONS LTD,06/09/2016,403.45,405.4,400,401.4,7579,5305MORARJEE,MORARJEE TEXTILES LTD,06/09/2016,44.75,46.2,43.6,44.25,23897,13085MOREPENLAB,MOREPEN LABORATORIES LTD,06/09/2016,24.7,25.05,23.95,24.3,1329625,469199MOSERBAER,MOSER-BAER (I) LTD,06/09/2016,7.75,7.85,7.6,7.8,429581,261839MOTHERSUMI,MOTHERSON SUMI SYSTEMS LT,06/09/2016,291,292.2,285.35,289.6,1404415,413817MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES LIMITED,06/09/2016,334.6,340,327,335.3,12346,6641MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,06/09/2016,42.3,42.3,42.3,42.3,1,1MPHASIS,MPHASIS BFL LTD.,06/09/2016,556.9,565.7,551,559.3,96411,41309MPSLTD,MACMILLAN PUBLISHING SOLUTIONS LIMITED,06/09/2016,685.75,690,660.05,681.1,8274,5601

MRF,MRF LTD,06/09/2016,32700,32799.95,32500,32546.45,2255,787MRO-TEK,MRO-TEK LIMITED,06/09/2016,40.15,41,40.1,40.2,4330,3548MRPL,MRPL,06/09/2016,68,68.3,67.05,67.3,539809,303825MSPL,MSP STEEL & POWER LTD.,06/09/2016,10.25,12.3,10.25,11.3,19524,11312MTEDUCARE,MT EDUCARE LTD,06/09/2016,184,184,173.5,174.2,221507,134468MTNL,MAHANAGAR TELEPHONE NIGAM,06/09/2016,19.05,20.3,18.9,20.15,3663893,1400273MUKANDENGG,MUKAND ENGINEERS LIMITED,06/09/2016,28.2,29.5,28.2,28.85,11164,8181MUKANDLTD,MUKAND LTD.,06/09/2016,39.6,40.95,38.7,39.1,67680,36432MUKTAARTS,MUKTA ARTS LIMITED,06/09/2016,57.6,59,57.6,58.3,16510,9288MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,06/09/2016,82.3,82.3,78.85,79.75,37709,2


21/34

5280MUNJALSHOW,MUNJAL SHOWA LTD,06/09/2016,180,183.2,178.5,179.3,8337,4553MURUDCERA,MURUDESHWAR CERAMICS LTD,06/09/2016,21.85,22.35,21.75,21.95,10954,7572MUTHOOTCAP,MUTHOOT CAPITAL SERVICES LTD,06/09/2016,180.95,180.95,173.55,174,2296,1179MUTHOOTFIN,MUTHOOT FINANCE LTD,06/09/2016,275.85,275.85,253.45,255.55,1041304,505803MVL,MVL LTD,06/09/2016,0.3,0.3,0.25,0.3,7211,7211MYSOREBANK,STATE BANK OF MYSORE,06/09/2016,469.85,469.85,454.75,462.35,11496,8229N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF -GO,06/09/2016,294.97,294.98,291.03,294.62,616,300NAGAROIL,NAGARJUNA OIL REFINERY,06/09/2016,7.25,7.25,7.15,7.25,2694625,1708934NAGREEKEXP,NAGREEKA EXPORTS LIMITED,06/09/2016,25,26.6,25,25,5190,5090NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES LTD,06/09/2016,71,71,69,69,3551,3151NAHARINDUS,NAHAR INDS ENT LTD,06/09/2016,73.5,73.8,71.1,72.6,15034,12037NAHARPOLY,NAHAR POLY FILMS LTD,06/09/2016,46.45,46.85,45,45.85,5120,4177NAHARSPING,NAHAR SPINNING MILLS LIMITED,06/09/2016,107,110,107,108.25,28398,15205NAKODA,NAKODA LTD,06/09/2016,0.3,0.3,0.25,0.25,47854,47842NATCOPHARM,NATCO PHARMA LTD.,06/09/2016,520.75,528,517,520.15,209850,79376NATHBIOGEN,NATH BIO-GENES (INDIA) LTD,06/09/2016,97.45,98.4,88.5,90.65,8958,6456NATIONALUM,NATIONAL ALUMINIUM CO LTD,06/09/2016,41.75,42.95,41.7,41.8,1572143,72

3934NATNLSTEEL,NATIONAL STEEL & AGRO IND,06/09/2016,11.65,11.65,11.2,11.25,5263,5263NAUKRI,INFO EDGE (I) LTD,06/09/2016,808.05,825,802.95,817.7,89981,43563NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL LIMITED,06/09/2016,2104,2130,2075.1,2089.7,3656,2069NAVKARCORP,NAVKAR CORPORATION LTD,06/09/2016,198.05,202,196,196.95,42942,30571NAVNETEDUL,NAVNEET EDUCATION LTD,06/09/2016,87.5,88.5,87,88.2,35100,17006NBCC,NATIONAL BUILDINGS LTD,06/09/2016,190,190.8,187,188.95,332184,128754NBVENTURES,NAVA BHARAT VENTURES LIMI,06/09/2016,190.1,193.35,187,189.2,151116,103855NCC,NCC LTD,06/09/2016,75.4,76.4,74.25,76,3331628,921540NCLIND,NCL INDUSTRIES LIMITED,06/09/2016,122,127.7,119.85,124.55,428878,175865NDL,NANDAN DENIM LTD,06/09/2016,140.6,140.6,137,138.75,132114,15922

NDTV,NDTV LTD,06/09/2016,95.9,96.75,94.3,94.6,32639,17470NECCLTD,NORTH EASTERN CARRYING CORPORATION LTD,06/09/2016,35,35.7,34.6,34.9,5560,3351NECLIFE,NECTAR LIFESCIENCES LIMITED,06/09/2016,34.8,34.8,34.05,34.4,292814,113203NELCAST,NELCAST LIMITED,06/09/2016,61.7,61.9,59,59.15,33813,25608NELCO,NELCO LIMITED,06/09/2016,104.15,105.2,99.6,100.2,284517,113464NEPCMICON,NEPC INDIA LTD,06/09/2016,1.4,1.5,1.4,1.45,12017,12017NESCO,NESCO LTD,06/09/2016,1648.65,1668,1600,1612.85,3607,1715NESTLEIND,NESTLE INDIA LTD,06/09/2016,6476,6545,6400,6431.05,16224,7558NETWORK18,NETWORK 18 FINCAP LIMITED,06/09/2016,43.65,44.65,42.75,43.65,564933,280287NEULANDLAB,NEULAND LABORATORIES LTD,06/09/2016,825,830,800.25,809.65,33679,20494

NEXTMEDIA,NEXT MEDIAWORKS LTD,06/09/2016,22.5,22.5,21.25,21.35,54831,36828NEYVELILIG,NEYVELI LIGNITE CORPORATI,06/09/2016,69.95,72.8,69.7,70.95,325091,108894NFL,NATIONAL FERTILIZERS LIMITED,06/09/2016,34.2,35,33.55,34.05,580895,256806NGCT,NORTHGATE COM TECH LTD,06/09/2016,1.55,1.55,1.55,1.55,8661,8661NH,NARAYANA HRUDAYALAYA LTD,06/09/2016,319.85,319.85,311.1,312.5,12816,5995NHPC,NHPC LTD,06/09/2016,24.6,24.7,24.15,24.25,2724195,1110203NIBL,NRB INDUSTRIAL BEARINGS LTD,06/09/2016,41,42.5,41,41.4,1978,1475NICCO,NICCO CORPORATION LIMITED,06/09/2016,0.4,0.4,0.35,0.35,512,512NIFTYBEES,NIFTY BMARK EXCH. TRD FND,06/09/2016,840.3,840.3,832.05,833.8,18502,82


22/34

22NIITLTD,NIIT LIMITED,06/09/2016,79.3,81.2,78.95,80.5,2760792,1880910NIITTECH,NIIT TECHNOLOGIES LTD,06/09/2016,540,541,524.65,526.7,87744,46125NILAINFRA,NILA INFRASTRUCTURES LTD,06/09/2016,12.05,12.1,10.1,11.7,281819,171582NILKAMAL,NILKAMAL LIMITED,06/09/2016,1210,1214.85,1191,1193.6,50703,12920NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,06/09/2016,759.95,759.95,746.1,755,592,62NIRVIKARA,NIRVIKARA PAPER MILLS LTD,06/09/2016,30.4,31.7,29.9,30.05,17984,16620NITCO,NITCO TILES LIMITED,06/09/2016,40.95,42.75,40.15,42.05,186764,103577NITESHEST,NITESH ESTATES LTD,06/09/2016,11.7,12.2,11.7,12,165535,136888NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES LIMITED,06/09/2016,31.55,31.9,31.15,31.3,245898,139477NITINSPIN,NITIN SPINNERS LIMITED,06/09/2016,64.8,66.1,63.6,65.4,79200,29325NMDC,NMDC LTD,06/09/2016,90.95,91.85,90.1,91.1,1551170,704092NOCIL,NOCIL,06/09/2016,51.85,52.2,50.7,51.55,834223,345500NOESISIND,NOESIS INDUSTRIES LTD,06/09/2016,0.5,0.5,0.45,0.5,2110,2010NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,06/09/2016,23.45,23.7,23.3,23.55,175453,151591NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,06/09/2016,8.35,8.35,8.35,8.35,1,1NRBBEARING,NRB BEARING LIMITED,06/09/2016,116,116,112.95,113.05,10618,7717NSIL,NALWA SONS INVESTMENTS LIMITED,06/09/2016,630,630,620,620.25,609,568NTPC,NTPC LTD,06/09/2016,148.3,152.3,148.25,151.05,5910219,3736889NUCLEUS,NUCLEUS SOFTWARE EXPORTS,06/09/2016,212.3,214.05,209.35,210.65,32829,17213NUTEK,NU TEK INDIA LTD,06/09/2016,0.6,0.65,0.6,0.65,1526,1526

OBEROIRLTY,OBEROI REALTY LTD,06/09/2016,287.5,296,280.75,293.85,320255,216676OCCL,ORIENTAL CARBON & CHEMICALS LTD,06/09/2016,506.9,508.8,485,498.8,6585,3816OCL,OCL INDIA LTD,06/09/2016,595,612,589.25,607.05,24869,15950OFSS,ORACLE FINANCIAL SERVICES SOFTWARE LTD,06/09/2016,3435,3440,3405,3420.65,12529,7779OIL,OIL INDIA LTD,06/09/2016,352.15,363,352.15,358.65,326675,98045OILCOUNTUB,OIL COUNTRY TUBULAR LTD,06/09/2016,30.85,31.5,29.65,29.95,38284,18952OISL,OCL IRON AND STEEL LTD,06/09/2016,11.95,12.65,10.15,12.6,252812,133201OMAXAUTO,OMAX AUTOS LTD,06/09/2016,61.9,72.2,61.9,65.35,69231,44247OMAXE,OMAXE LIMITED,06/09/2016,155.75,156.05,154,154.25,1131694,755262OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,06/09/2016,179.3,182.9,170.55,171.7,247474,104890OMMETALS,OM METALS INFRAPRO LTD,06/09/2016,51.95,52.2,50.2,50.7,46157,31189

OMNITECH,OMNITECH INFOSOLUTIONS LIMITED,06/09/2016,2.9,2.9,2.7,2.75,451,301ONELIFECAP,ONELIFE CAP ADVISORS LTD,06/09/2016,27.85,28.9,27.05,28.05,33735,17243ONGC,OIL AND NATURAL GAS CORP.,06/09/2016,217.05,222.3,217,220.65,7021791,3599511ONMOBILE,ONMOBILE GLOBAL LTD,06/09/2016,112.1,113.8,110.75,112.45,327136,207400ONWARDTEC,ONWARD TECHNOLOGIES LTD,06/09/2016,77.8,78.5,70.2,70.9,71499,33789OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,06/09/2016,8.95,9.2,8.75,9,978466,408531ORBITCORP,ORBIT CORPORATION LIMITED,06/09/2016,5.75,5.85,5.55,5.65,83859,70694ORBTEXP,ORBIT EXPORTS LTD,06/09/2016,223.8,224,219.1,221.1,3932,3004ORCHIDPHAR,ORCHID PHARMA LTD,06/09/2016,37.5,37.9,36.95,37.35,309226,97329ORICONENT,ORICON ENTERPRISES LTD,06/09/2016,65.8,66.3,64.5,65.2,320954,159745

ORIENTABRA,ORIENT ABRASIVE LTD,06/09/2016,39.4,39.85,36.75,38.2,26898,13189ORIENTALTL,ORIENTAL TRIMEX LIMITED,06/09/2016,10.95,11,10.5,10.5,3676,2405ORIENTBANK,ORIENTAL BANK OF COMMERCE,06/09/2016,90,92.7,88.7,90.75,5577544,1070448ORIENTBELL,ORIENT BELL LTD,06/09/2016,153.05,157,151,154.75,4955,3661ORIENTCEM,ORIENT CEMENT LTD,06/09/2016,170.95,171,166.1,167.6,13770,10871ORIENTHOT,ORIENTAL HOTELS LTD,06/09/2016,24.9,24.95,24,24.05,15614,12453ORIENTLTD,ORIENT PRESS LIMITED,06/09/2016,58,58,58,58,2,2ORIENTPPR,ORIENT PAPER & INDUSTRIES LTD,06/09/2016,46.05,47,45.7,46.05,163912,94784


23/34

ORIENTREF,ORIENT REFRACTORIES LTD,06/09/2016,92.2,94.5,88,88.35,45188,29527ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY LTD,06/09/2016,2244,2279.55,2180,2208.65,11208,3680ORTEL,ORTEL COMMUNICATIONS LTD,06/09/2016,172,195,172,189.35,7352,2349ORTINLABSS,ORTIN LABORATORIES LTD,06/09/2016,15.25,15.9,14.8,15.35,28743,20454OUDHSUG,OUDH SUGAR MILLS LTD,06/09/2016,97.8,99.4,97.1,97.4,146632,45632PAEL,PAE LIMITED,06/09/2016,10.55,10.55,10.3,10.35,526,451PAGEIND,PAGE INDUSTRIES LIMITED,06/09/2016,13751.5,14134,13751.5,13985.15,4645,970PALREDTEC,PALRED TECHNOLOGIES LTD,06/09/2016,76.1,79.7,74.1,78.55,2374,1756PANACEABIO,PANACEA BIOTEC LTD,06/09/2016,125,128,121.45,123.1,72131,32695PANAMAPET,PANAMA PETROCHEM LTD,06/09/2016,57.4,58.2,55.45,56.85,4648,2960PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,06/09/2016,11.2,11.2,10.65,10.75,29636,26917PAPERPROD,THE PAPER PRODUCTS LTD,06/09/2016,269.45,269.45,263.4,263.9,14770,12453PARABDRUGS,PARABOLIC DRUGS LTD,06/09/2016,4.55,4.7,4.35,4.4,53568,44387PARACABLES,PARAMOUNT COMMUNICATIONS LTD,06/09/2016,2.35,2.6,2.35,2.5,32307,28080PARAGMILK,PARAG MILK FOODS LTD,06/09/2016,243.8,247.45,237.55,238.6,119313,33782PARAPRINT,PARAMOUNT PRINTPACK LTD,06/09/2016,0.95,0.95,0.95,0.95,1000,1000PARASPETRO,PARAS PETROFILS LTD,06/09/2016,0.2,0.25,0.15,0.15,74132,74132PARRYSUGAR,PARRYS SUGAR INDUSTRIES LTD,06/09/2016,45.3,46.95,45,45.75,4684,4218PARSVNATH,PARSVNATH DEVELOPER LTD,06/09/2016,18.3,18.45,18.05,18.05,67709,54771PATELENG,PATEL ENGINEERING LIMITED,06/09/2016,52.7,53.7,52.1,52.75,180012,81374

PATINTLOG,PATEL INTEGRATED LOGISTICS LIMITED,06/09/2016,110.7,114,110.1,112.15,414689,111806PATSPINLTD,PATSPIN INDIA LTD,06/09/2016,9.4,9.4,8.1,8.2,27248,12426PBAINFRA,PBA INFRASTRUCTURE LIMITED,06/09/2016,15,15.4,14.9,14.95,5984,5624PCJEWELLER,PC JEWELLER LTD,06/09/2016,364,369.25,357.5,364.4,87927,25713PDMJEPAPER,PUDUMJEE PAPER PRODUCTS LTD,06/09/2016,14.8,14.8,13.45,13.55,6796,6796PDPL,PARENTERAL DRUGS (INDIA) LTD,06/09/2016,35,37.9,35,36.7,22895,11007PDSMFL,PDS MULTINATIONAL FASHIONS LTD,06/09/2016,172.05,172.05,171,171,5004,5000PDUMJEIND,PUDUMJEE INDUSTRIES LTD,06/09/2016,10.15,10.15,9.2,9.85,1300,1200PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS LTD,06/09/2016,14.95,14.95,14.35,14.5,2311,2011PEARLPOLY,PEARL POLYMERS LTD,06/09/2016,16.65,17.3,16.6,16.75,4691,4191

PEL,PIRAMAL ENTERPRISES LTD,06/09/2016,1392.8,1392.8,1326.25,1332.65,108461,62949PENIND,PENNAR INDUSTRIES LTD,06/09/2016,44.3,45,43.75,44.1,125927,77263PENINLAND,PENINSULA LAND LIMITED,06/09/2016,20.8,20.8,20.25,20.35,44475,40327PENPEBS,PENNAR ENGINEERED BUILDING SYSTEMS LTD,06/09/2016,149,149.9,143.8,146.3,21,16PERSISTENT,PERSISTENT SYSTEMS LTD,06/09/2016,719,726.7,715.05,719.6,27165,20314PETRONENGG,PETRON ENGINEERING CONSTRUCTION LTD.,06/09/2016,184.4,187.4,175.4,180.2,3917,2992PETRONET,PETRONET LNG LIMITED,06/09/2016,271.9,277.7,271.4,274.5,762927,270522PFC,POWER FINANCE CORPORATION LIMITED,06/09/2016,164.9,167,163.2,164.6,1757149,733830PFIZER,PFIZER LTD,06/09/2016,1856.25,1858.9,1842.1,1849.3,9610,4992

PFOCUS,PRIME FOCUS LIMITED,06/09/2016,51.25,51.7,50.75,50.95,9823,7344PFS,PTC INDIA FINANCIAL SERVICES LTD,06/09/2016,36.55,37.3,36.3,36.45,638366,302645PGEL,PG ELECTROPLAST LTD,06/09/2016,113,115,112,113.85,2166,1134PGHH,P&G HYGIENE & HEALTH CARE,06/09/2016,6268.9,6268.9,6190,6243.2,1145,776PGIL,PEARL GLOBAL INDUSTRIES LTD,06/09/2016,225.95,227.75,221.65,222.1,1467,1245PHILIPCARB,PHILIPS CARBON BLACK LTD.,06/09/2016,133,139.5,131.15,136.45,496478,135669PHOENIXLL,PHOENIX LAMPS LTD,06/09/2016,140.1,146,140,142.4,718478,311464PHOENIXLTD,THE PHOENIX MILLS LIMITED,06/09/2016,303.1,315.9,303,311.85,10029,838


24/34

5PIDILITIND,PIDILITE INDUSTRIES LTD,06/09/2016,707.85,707.85,696.5,702.25,265488,115957PIIND,PI INDUSTRIES LTD,06/09/2016,686,696.5,680,684,33591,22072PILANIINVS,PILANI INVESTMENT AND INDUSTRIES CORPORATION LTD,06/09/2016,1280.5,1330,1280.5,1300,281,281PILITA,PIL ITALICA LIFESTYLE LTD,06/09/2016,20.95,21,20.15,20.35,46792,13174PIONDIST,PIONEER DISTILLERIES LTD,06/09/2016,135,146.1,135,146.1,93805,33770PIONEEREMB,PIONEER EMBROIDERIES LIMITED,06/09/2016,44.8,45,43,43.75,5648,4399PIRPHYTO,PIRAMAL PHYTOCARE LTD,06/09/2016,74.9,75.8,73.05,75.1,20172,12505PITTILAM,PITTI LAMINATIONS LIMITED,06/09/2016,37.95,38.5,36.35,36.65,12781,9127PKTEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY LTD,06/09/2016,136,138.95,131,131.7,1093,1083PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,06/09/2016,420.05,423,415.35,420.65,2831,2242PNB,PUNJAB NATIONAL BANK,06/09/2016,81.2,84.4,80.95,82.3,22320765,6052441PNBGILTS,PNB GILTS LIMITED,06/09/2016,23.35,23.4,23.1,23.25,63427,43493PNC,PRITISH NANDY COMMUNICATI,06/09/2016,14.8,15.5,14.8,15.05,1446,1415PNCINFRA,PNC INFRATECH LTD,06/09/2016,567.95,580,550.55,562.6,4704,3376PNEUMATIC,PNEUMATIC HOLDINGS LTD,06/09/2016,750.05,760,750,759.05,611,595POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,06/09/2016,8.25,8.25,8.05,8.1,7071,6176POLARIS,POLARIS SOFTWARE LAB LTD,06/09/2016,197.95,198.4,194.7,195.45,32947,13894POLYMED,POLY MEDICURE LTD,06/09/2016,357.4,357.4,345.05,345.65,579,522

POLYPLEX,POLYPLEX CORPORATION LTD,06/09/2016,272,276.25,271.5,274.45,12278,10844PONNIERODE,PONNIE SUGARS (ERODE) LTD,06/09/2016,198.9,200.05,196.65,196.85,1120,870POWERGRID,POWER GRID CORPORATION OF INDIA LIMITED,06/09/2016,152.7,154.45,152.35,152.8,2542860,1450386POWERMECH,POWER MECH PROJECTS LIMITED,06/09/2016,578,583.95,552,561.2,25818,23521PPAP,PRECISION PIPES AND PROFILES COMPANY LIMITED,06/09/2016,135.55,141.45,133.2,137.1,4040,2788PRABHAT,PRABHAT DAIRY LTD,06/09/2016,103.45,103.5,101.8,101.85,6319,4668PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,06/09/2016,7,7,6.7,6.75,17407,15144PRAJIND,PRAJ INDUSTRIES LTD,06/09/2016,87.8,90.5,86,86.9,1221817,332423PRAKASH,PRAKASH INDUSTRIES LTD,06/09/2016,37,37.3,36.35,36.7,145316,121422

PRAKASHCON,PRAKASH CONSTROWELL LTD,06/09/2016,6.05,6.15,5.9,6.05,29427,24403PRAKASHSTL,PRAKASH STEELAGE LTD,06/09/2016,2.65,2.65,2.65,2.65,76284,76284PRATIBHA,PRATIBHA INDUSTRIES LIMITED,06/09/2016,30.05,30.5,29.8,29.95,238427,182711PRECAM,PRECISION CAMSHAFTS LTD,06/09/2016,132.5,137.4,132.5,132.7,20804,14951PRECOT,PRECOT MILLS LTD,06/09/2016,41.75,43.5,41.75,42,1790,1490PRECWIRE,PRECISION WIRES INDIA LTD,06/09/2016,93.35,93.35,90,91.05,7605,5647PREMIER,PREMIER LIMITED,06/09/2016,32.1,33.35,32.1,33,3403,3296PRESSMN,PRESSMAN ADVERTISING LTD,06/09/2016,45.7,46.4,43.65,45.35,25445,24065PRESTIGE,PRESTIGE ESTATE LTD,06/09/2016,190.8,191,186,187.55,38994,24165PRICOL,PRICOL LIMITED,06/09/2016,71.25,78.4,67.05,77.45,7725772,1647096PRIMESECU,PRIME SECURITIES LIMITED,06/09/2016,10,10.15,9.25,9.5,163647,88275PRISMCEM,PRISM CEMENTS LTD,06/09/2016,94.9,94.9,93,93.95,146646,63728

PROVOGE,PROVOGUE (INDIA) LIMITED,06/09/2016,3.65,3.65,3.5,3.55,17349,15891PROZONINTU,PROZONE INTU PROPERTIES LTD,06/09/2016,25,25.45,24.3,24.7,82631,60425PSB,PUNJAB & SIND BANK,06/09/2016,42,43.05,41.85,42.85,162665,103708PSL,PSL LIMITED,06/09/2016,6.4,6.4,5.95,6,122695,93850PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED SCHEME,06/09/2016,285.83,289.61,282.15,285.99,3554,2189PTC,PTC INDIA LIMITED,06/09/2016,73.85,73.95,71.65,72.1,1472576,479179PTL,PTL ENTERPRISES LIMITED,06/09/2016,115.05,116.5,114.45,115.95,9050,8391PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION LIMITED,06/09/2016,170.9,171.4,168,169.75,3134,2555


25/34

PUNJLLOYD,PUNJ LLOYD LTD,06/09/2016,19.4,20.15,19.3,19.7,1739410,512353PURVA,PURAVANKARA PROJECTS LIMITED,06/09/2016,48.2,48.6,47.15,47.35,207301,174073PVP,PVP VENTURES LTD,06/09/2016,4.4,4.5,4.25,4.5,107269,73527PVR,PVR LIMITED,06/09/2016,939.7,942.8,901.2,904.05,72362,35985QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND (ETF),06/09/2016,1326.95,1329.95,1322,1324.9,146,110QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND (ETF),06/09/2016,871.4,871.4,871.4,871.4,1,1QUICKHEAL,QUICK HEAL TECHNOLOGIES LTD,06/09/2016,245.9,247.65,241.5,242.75,256813,80355RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,06/09/2016,1.85,1.85,1.85,1.85,132,132RADICO,RADICO KHAITAN LTD,06/09/2016,92.9,93.55,90.5,91.05,170411,85686RAIN,RAIN INDUSTRIES LTD,06/09/2016,33.75,33.75,32.3,33.05,214594,148529RAINBOWPAP,RAINBOW PAPERS LIMITED,06/09/2016,3.7,3.85,3.6,3.6,278870,253278RAIREKMOH,RAISAHEB RECKHCHAND MOHOTA SPINNING & WEAVING MILLS LTD,06/09/2016,103,107.9,82.75,86.5,226634,82498RAJESHEXPO,RAJESH EXPORTS LTD.,06/09/2016,499,500,489.05,491.25,360424,155037RAJOIL,RAJ OIL MILLS LTD,06/09/2016,1.1,1.4,1.1,1.3,88616,66941RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,06/09/2016,52.9,55.8,51,53.55,29095,17106RAJTV,RAJ TELEVISION NETWORK LIMITED,06/09/2016,57.6,67.8,57,62.95,535730,241114RAJVIR,RAJVIR INDUSTRIES LIMITED,06/09/2016,50.4,50.4,48,48,110,110RALLIS,RALLIS INDIA LTD,06/09/2016,220.55,220.9,214,215.1,224396,149949

RAMANEWS,RAMA NEWSPRI & PAPER LTD,06/09/2016,24.35,25.2,24.35,24.9,48448,36634RAMASTEEL,RAMA STEEL TUBES LTD,06/09/2016,98.3,98.5,97,97.5,13540

NSE 20160609 Equityonsms.com

Documents

Transcript of NSE 20160609 Equityonsms.com