Professional Documents
Culture Documents
BOSCHLTD,BOSCH LTD,03/22/2016,19370,20410,19328.7,20172.6,38670,15404
BPCL,BHARAT PETROLEUM CORP LT,03/22/2016,865.5,887.8,860.55,870.7,1496575,762919
BPL,BPL LIMITED,03/22/2016,27.8,27.85,27.3,27.5,43169,34065
BRFL,BOMBAY RAYON FASHIONS LTD,03/22/2016,143.8,143.8,136.4,137.85,47651,18040
BRIGADE,BRIGADE ENTERPRISES LIMITED,03/22/2016,140,141.8,138.15,140.15,16790,132
22
BRITANNIA,BRITANNIA INDUSTRIES LTD,03/22/2016,2736,2779.9,2725,2751.5,120806,553
45
BROOKS,BROOKS LAB LTD,03/22/2016,88.45,94.3,87.75,91.5,145584,43972
BSELINFRA,BSEL INFRASTRUCTURE REALTY LIMITED,03/22/2016,3.6,3.75,3.5,3.65,179016
,112733
BSL,BSL LTD,03/22/2016,47.5,47.5,46.3,47.05,9014,8222
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,03/22/2016,2690,2780,2690,2701,5,3
BSLIMITED,BS LTD,03/22/2016,13.95,13.95,13.25,13.25,256313,217641
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,03/22/2016,89.9,89.95,85.1,89.94,300,
200
BURNPUR,BURNPUR CEMENT LIMITED,03/22/2016,10.35,11.9,9.35,11.25,3576385,975667
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES LTD,03/22/2016,168.3,170.85,167,169.1
,16447,10280
BVCL,BARAK VALLEY CEMENTS LIMITED,03/22/2016,16,16.25,15.65,16.2,196,192
BYKE,THE BYKE HOSPITALITY LTD,03/22/2016,154.35,154.35,152.25,153.75,93407,39599
CADILAHC,CADILA HEALTHCARE LIMITED,03/22/2016,341.7,341.7,312,327.7,1315949,8843
47
CAIRN,CAIRN INDIA LIMITED,03/22/2016,159,159.45,157,158.15,4068892,2361385
CALSOFT,CALIFORNIA SOFTWARE CO LT,03/22/2016,7.3,7.3,7.3,7.3,500,500
CAMLINFINE,CAMLIN FINE SCIENCES LTD,03/22/2016,92.35,92.4,91,91.55,54933,25551
CANBK,CANARA BANK,03/22/2016,194.8,194.8,189.7,193.15,1955126,244570
CANDC,C & C CONSTRUCTIONS LIMITED,03/22/2016,10,10,9.7,9.95,13655,11614
CANFINHOME,CAN FIN HOMES LTD,03/22/2016,1036,1039.9,1020,1030.7,17351,9936
CANTABIL,CANTABIL RETAIL LTD,03/22/2016,67,72.9,66.1,68.9,13669,5095
CAPF,CAPITAL FIRST LTD,03/22/2016,413.3,419.5,410,415.75,87927,47212
CAPLIPOINT,CAPLIN POINT LABORATORIES LTD,03/22/2016,1010,1018.05,1002.05,1014.85
,4145,2474
CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,03/22/2016,172.95,174.85,170.05,171.55,1754
9,16041
CAREERP,CAREER POINT LTD,03/22/2016,107.05,120,105.6,114.9,443231,94698
CARERATING,CREDIT ANALYSIS AND RESEARCH LTD,03/22/2016,902.3,927,902.3,919.5,232
58,20220
CASTEXTECH,CASTEX TECHNOLOGIES LTD,03/22/2016,6.05,6.05,6.05,6.05,215459,215452
CASTROLIND,CASTROL INDIA LIMITED,03/22/2016,379.7,385.4,375.6,377.1,320219,18454
5
CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM LIMITED,03/22/2016,4.9,4.9,4.65,4.7,41
505,35915
CCHHL,COUNTRY CLUB HOSPITALITY & HOLIDAYS LTD,03/22/2016,11.1,11.5,11,11.15,4150
3,39198
CCL,CCL PRODUCTS (I) LTD,03/22/2016,203.4,204,198,200.9,141567,108719
CEATLTD,CEAT LTD,03/22/2016,1122.15,1130,1090.6,1097.05,373724,52994
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO LTD,03/22/2016,17.5,17.5,16.9,17.
1,78631,67363
CELEBRITY,CELEBRITY FASHIONS LTD,03/22/2016,9.55,9.6,9.45,9.5,15280,15270
CELESTIAL,CELESTIAL LABS LIMITED,03/22/2016,25.6,25.6,24,25,44173,30108
CENTENKA,CENTURY ENKA LTD,03/22/2016,176,183.85,175.5,179.35,76986,31556
CENTEXT,CENTURY EXTRUSIONS LTD,03/22/2016,1.7,1.7,1.7,1.7,603,603
CENTRALBK,CENTRAL BANK OF INDIA,03/22/2016,70.3,73.75,69.45,73,1405683,120535
CENTUM,SOLECTRON CENTUM ELECTRONICS LIMITED,03/22/2016,533.7,548,521.7,532.15,42
80,2243
CENTURYPLY,CENTURY PLYBOARDS (INDIA) LIMITED,03/22/2016,168.45,169.5,166.05,167,
699588,663645
CENTURYTEX,CENTURY TEXTILES LTD,03/22/2016,516.3,529.5,514.2,524.15,1136049,1909
96
IVP,IVP LTD.,03/22/2016,83.95,84.9,82.55,83.7,6580,5380
IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,03/22/2016,7.1,7.3,6.95,7.1,1375076,693704
IZMO,IZMO LTD,03/22/2016,49,50.5,47.65,48.4,43091,18752
J&KBANK,J & K BANK LTD.,03/22/2016,61,61.9,60.9,61.7,946340,755352
JAGRAN,JAGRAN PRAKASHAN LIMITED,03/22/2016,152.5,155.95,147.55,153.6,58989,45537
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,03/22/2016,36.45,38,36.45,37.35,24087,
19076
JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,03/22/2016,6.95,7.05,6.9,6.9,10078,10068
JAICORPLTD,JAI CORP LIMITED,03/22/2016,69.8,72.1,69.8,70.7,1671591,424941
JAIHINDPRO,JAIHIND PROJECTS LTD,03/22/2016,8,8.1,7.9,8.1,13114,12614
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,03/22/2016,134.95,139.8,133.25,138.9,523968,
293949
JAYAGROGN,JAYANT AGRO ORGANICS LTD,03/22/2016,115.4,115.4,113,113.9,2723,2700
JAYBARMARU,JAY BHARAT MARUTI LTD,03/22/2016,123.1,128,123.1,125.6,4330,3567
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,03/22/2016,7,7.25,6.85,7.1,29669,22212
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,03/22/2016,84,89.2,83.2,86.55,1095019,19368
4
JBCHEPHARM,J B CHEMICALS AND PHARMA,03/22/2016,251.05,254.9,249,252.3,25862,1785
3
JBFIND,JBF INDUSTRIES LTD.,03/22/2016,182,186.3,181,184,108675,60169
JBMA,JBM AUTO LIMITED,03/22/2016,140.6,143.65,139.1,142.25,14870,4597
JCTEL,JCT ELECTRONICS LTD.,03/22/2016,0.3,0.35,0.3,0.3,92074,91065
JENSONICOL,JENSON & NICHOLSON (IND),03/22/2016,7.65,9,7.4,7.6,47231,26013
JETAIRWAYS,JET AIRWAYS (INDIA) LTD.,03/22/2016,547.6,555,529.55,540.3,3748971,34
2909
JHS,JHS SVEND. LAB. LTD,03/22/2016,22.05,24.05,22.05,23.5,11612,7428
JIKIND,JIK INDUSTRIES LIMITED,03/22/2016,0.9,0.9,0.85,0.85,504,502
JINDALPHOT,JINDAL PHOTO LIMITED,03/22/2016,162.3,168.95,161,163.15,19637,15115
JINDALPOLY,JINDAL POLY FILMS LIMITED,03/22/2016,447.45,450,434,440.4,47741,9362
JINDALSAW,JINDAL SAW LIMITED,03/22/2016,39.35,40.4,38.8,39.3,510751,253078
JINDALSTEL,JINDAL STEEL & POWER LTD,03/22/2016,60.8,62.2,60.8,61.55,11955087,302
7779
JINDCOT,JINDAL COTEX LTD,03/22/2016,8.45,8.85,8.2,8.65,50137,36996
JINDRILL,JINDAL DRILLING AND INDUSTRIES LIMITED,03/22/2016,131.75,131.75,125.1,1
26.25,5916,4453
JINDWORLD,JINDAL WORLDWIDE LTD,03/22/2016,142.45,149,142,142,77,75
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,03/22/2016,39,39,37.5,38.05,38333,24415
JISLJALEQS,JAIN IRRIGATION SYSTEMS,03/22/2016,56.6,57.45,56.2,56.55,2401661,7137
23
JKCEMENT,JK CEMENT LIMITED,03/22/2016,629.95,654,618,639.3,56231,41731
JKIL,J.KUMAR INFRAPROJECTS LTD,03/22/2016,286,292.45,283.1,287.1,23917,17738
JKLAKSHMI,JK LAKSHMI CEMENT LTD,03/22/2016,338.2,339.8,333,336.3,72327,39588
JKPAPER,JK PAPER LIMITED,03/22/2016,42,44.4,42,42.75,308713,200778
JKTYRE,J.K.INDUSTRIES LIMITED,03/22/2016,83.8,84.8,82.55,83.65,1256787,515614
JMA,JULLUNDUR MOTOR AGENCY (DELHI) LTD,03/22/2016,180,180,177,177.85,1816,1791
JMCPROJECT,JMC PROJECTS (INDIA) LIMITED,03/22/2016,213.9,226.9,212.75,216.95,218
338,43235
JMFINANCIL,JM FINANCIAL LIMITED,03/22/2016,42,42,39.65,40,833814,373071
JMTAUTOLTD,JMT AUTO LIMITED,03/22/2016,53.2,54.5,52.7,53.2,13928,9325
JOCIL,JOCIL LTD,03/22/2016,171,172,165.1,167.15,4759,2795
JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,03/22/2016,7.35,7.6,7.3,7.55,15666024,50053
51
JPINFRATEC,JAYPEE INFRATECH LTD,03/22/2016,8.75,8.75,8.55,8.65,720656,407971
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY LTD,03/22/2016,80.15,81.85
,80.15,80.15,1344,1001
JPPOWER,JAIPRAKASH POWER VENTURES LTD,03/22/2016,4.7,4.9,4.55,4.7,1914840,110010
9
JSL,JSL LTD,03/22/2016,17.7,17.95,17.5,17.65,89748,60360
JSLHISAR,JINDAL STAINLESS (HISAR) LTD,03/22/2016,28,28,27.1,27.65,107535,66499
JSWENERGY,JSW ENERGY LTD,03/22/2016,72.8,73.6,71.8,72.3,1394673,521176
45
LITL,LANCO INFRATECH LTD,03/22/2016,4.95,5.1,4.95,5,3289851,1323389
LLOYDELENG,LLOYD ELECTRIC & ENGINEERING LTD,03/22/2016,215.95,231,212.4,223.35,6
04809,171902
LML,LML LTD,03/22/2016,7.25,7.6,7.25,7.3,176305,75373
LOKESHMACH,LOKESH MACHINES LIMITED,03/22/2016,72.8,73.4,69.5,72,15938,12242
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,03/22/2016,16.3,17.45,16.3,16.95,26426,1597
5
LOVABLE,LOVABLE LINGERIE LTD,03/22/2016,234.05,237.5,232.9,235.6,28294,10374
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY LTD,03/22/2016,3.85,3.85,3.65,3.75,15
198,13293
LT,LARSEN & TOUBRO LTD.,03/22/2016,1234,1245,1222,1237.3,1986544,701894
LUMAXAUTO,LUMAX AUTOMOTIVE SYSTEMS LIMITED,03/22/2016,33.85,36.4,33.8,34.85,1222
0,5393
LUMAXIND,LUMAX INDUSTRIES LTD,03/22/2016,423.9,426,416,418.25,4225,2758
LUMAXTECH,LUMAX AUTO TECHNOLOGIES LIMITED,03/22/2016,290,300.65,280.5,296.95,172
49,14052
LUPIN,LUPIN LIMITED,03/22/2016,1540.8,1564.8,1536,1549.05,3118852,1464221
LUXIND,LUX INDUSTRIES LTD,03/22/2016,3479.95,3499.85,3357,3376.4,2873,1185
LYCOS,LYCOS INTERNET LTD,03/22/2016,20.4,20.4,18.9,19.05,510387,304435
LYKALABS,LYKA LABS LTD,03/22/2016,78,81,77.4,79.55,256147,91287
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,03/22/2016,94.7,95.65,92.45,93.65,16823,473
5
M&M,MAHINDRA & MAHINDRA LTD,03/22/2016,1230,1265.85,1222,1253.15,963967,632249
M&MFIN,M&M FIN. SERVICES LTD,03/22/2016,240.9,241.5,236.5,240.55,886845,480055
M100,MOTILAL OSWAL MOST SHARES M100 ETF GO,03/22/2016,13.2,13.5,13,13.24,14435,1
2606
M50,MOTILAL OSWAL MOST SHARES M50 ETF,03/22/2016,73.5,74.6,72.5,73.8,8172,4903
MAANALU,MAAN ALUMINIUM LTD,03/22/2016,29,29,29,29,164,164
MADHAV,MADHAV MARBLES AND GRANITES LIMITED,03/22/2016,46.95,46.95,43.6,44.3,3400
,2995
MADHUCON,MADHUCON PROJECTS LTD.,03/22/2016,53.2,54.65,52,53.3,108989,62583
MADRASFERT,MADRAS FERTILIZERS LTD,03/22/2016,11.85,12.15,11.6,12.05,157009,11963
5
MAGMA,MAGMA LEASING LIMITED,03/22/2016,77.55,78.85,77,77.3,242709,221705
MAGNUM,MAGNUM VENTURES LIMITED,03/22/2016,3,3,2.85,3,4580,4580
MAHABANK,BANK OF MAHARASHTRA,03/22/2016,29.5,29.75,29,29.1,63479,36233
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE LTD,03/22/2016,197.4,201.5,192,192.9,136312,70
658
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS LIMITED,03/22/2016,425,427.5,420,422.1,696
7,4875
MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,03/22/2016,1237,1250,1201,1224.8,2278,1715
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,03/22/2016,140.15,142.4,139,140.7,21145,1675
2
MAITHANALL,MAITHAN ALLOYS LTD,03/22/2016,109.75,111.4,105.35,111.05,1718,1234
MAJESCO,MAJESCO LTD,03/22/2016,580.95,601,577,583.55,156876,40143
MALUPAPER,MALU PAPER MILLS LIMITED,03/22/2016,10.6,10.85,10.05,10.05,3438,2438
MALWACOTT,MALWA COTTON SPG. MILLS L,03/22/2016,7.7,7.7,7.7,7.7,1,1
MANAKALUCO,MANAKSIA ALUMINIUM COMPANY LTD,03/22/2016,3,3.5,3,3.45,1744,1740
MANAKCOAT,MANAKSIA COATED METALS & INDUSTRIES LTD,03/22/2016,3.8,3.95,3.8,3.95,4
479,4479
MANAKINDST,MANAKSIA INDUSTRIES LTD,03/22/2016,3.4,4.05,3.4,4,11882,2620
MANAKSIA,MANAKSIA LIMITED,03/22/2016,37,38.85,37,38,1340,730
MANAKSTEEL,MANAKSIA STEELS LTD,03/22/2016,5.5,6,5.5,6,1572,988
MANALIPETC,MANALI PETROCHEMICAL LTD,03/22/2016,25.1,25.5,24.7,25,141572,69087
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING LTD,03/22/2016,35.9,36.1,34.7,34
.95,2485826,1892214
MANDHANA,MANDHANA INDUSTRIES LTD,03/22/2016,299.9,300,282,291.15,163494,153405
MANGALAM,MANGALAM DRUGS AND ORGANICS LIMITED,03/22/2016,224.45,248.05,224.45,248
.05,119134,49753
89
NELCAST,NELCAST LIMITED,03/22/2016,56.25,57.5,56.1,56.2,10519,8309
NELCO,NELCO LIMITED,03/22/2016,94.6,96.55,92.6,94,429829,125267
NEPCMICON,NEPC INDIA LTD,03/22/2016,1.5,1.55,1.45,1.45,15730,15730
NESCO,NESCO LTD,03/22/2016,1526.7,1550,1520,1532.6,975,752
NESTLEIND,NESTLE INDIA LTD,03/22/2016,5250,5349,5155,5260.35,46192,37421
NET4,NET 4 INDIA LTD,03/22/2016,2.1,2.1,1.95,1.95,120,120
NETWORK18,NETWORK 18 FINCAP LIMITED,03/22/2016,44.2,45.5,43.35,44.2,430885,20473
5
NEULANDLAB,NEULAND LABORATORIES LTD,03/22/2016,609,699,594.55,676.4,80053,47793
NEXTMEDIA,NEXT MEDIAWORKS LTD,03/22/2016,16.35,16.6,16.25,16.35,23182,16480
NEYVELILIG,NEYVELI LIGNITE CORPORATI,03/22/2016,67.8,67.8,66.15,67.4,52915,37422
NFL,NATIONAL FERTILIZERS LIMITED,03/22/2016,28.2,28.85,27.45,28.35,530391,182873
NGCT,NORTHGATE COM TECH LTD,03/22/2016,1.4,1.45,1.4,1.45,14200,14200
NH,NARAYANA HRUDAYALAYA LTD,03/22/2016,298.95,299,292.2,294.2,16841,9908
NHPC,NHPC LTD,03/22/2016,22.1,22.45,22,22.15,1804172,743405
NIBL,NRB INDUSTRIAL BEARINGS LTD,03/22/2016,47,49.9,45.15,45.9,2534,1664
NICCO,NICCO CORPORATION LIMITED,03/22/2016,0.5,0.5,0.5,0.5,120,120
NIFTYBEES,NIFTY BMARK EXCH. TRD FND,03/22/2016,780,792,777,785.62,67569,37138
NIFTYEES,EDELWEISS MF - EDELWEISS ETS - NIFTY (NIFTY EES),03/22/2016,7800,7800,7
800,7800,1,1
NIITLTD,NIIT LIMITED,03/22/2016,82.45,83.5,80.35,80.95,1010638,367183
NIITTECH,NIIT TECHNOLOGIES LTD,03/22/2016,494.8,506.8,486.6,491.9,133099,54323
NILAINFRA,NILA INFRASTRUCTURES LTD,03/22/2016,12.65,12.8,12.3,12.5,119455,62487
NILKAMAL,NILKAMAL LIMITED,03/22/2016,1122.8,1144,1110,1120.65,90756,20390
NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,03/22/2016,871,924.5,871,893,673,589
NIRVIKARA,NIRVIKARA PAPER MILLS LTD,03/22/2016,39,40.7,38.4,39.2,18355,10360
NITCO,NITCO TILES LIMITED,03/22/2016,39.05,39.25,38.55,39,46585,30030
NITESHEST,NITESH ESTATES LTD,03/22/2016,11.75,12,11.65,11.85,114273,89136
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES LIMITED,03/22/2016,35.3,35.5,34.65,34
.9,115007,54974
NITINSPIN,NITIN SPINNERS LIMITED,03/22/2016,59.95,59.95,56.2,57.05,97385,35773
NMDC,NMDC LTD,03/22/2016,98.15,101.2,97.7,100.7,3414131,1953959
NOCIL,NOCIL,03/22/2016,45.15,45.6,44.05,44.75,620141,240919
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,03/22/2016,23.15,23.15,22.7,22.8,127960,
91276
NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,03/22/2016,7.85,8.4,7.8,8.05,700,500
NRBBEARING,NRB BEARING LIMITED,03/22/2016,117,120,115.4,118.4,8470,5618
NSIL,NALWA SONS INVESTMENTS LIMITED,03/22/2016,600.25,601,593.05,593.05,172,172
NTPC,NTPC LTD,03/22/2016,127.6,128.8,126.8,128.25,3655815,2397047
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,03/22/2016,193.2,199.35,193.2,194.65,93364,5114
0
NUTEK,NU TEK INDIA LTD,03/22/2016,0.6,0.65,0.6,0.65,56449,46448
OBEROIRLTY,OBEROI REALTY LTD,03/22/2016,241,241,236.05,238.05,83550,71551
OCCL,ORIENTAL CARBON & CHEMICALS LTD,03/22/2016,515,581,469.95,482.65,8122,7932
OCL,OCL INDIA LTD,03/22/2016,470,485,460.25,471.65,978,677
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE LTD,03/22/2016,3450.15,3539,3450.15,3505
.95,25119,10320
OIL,OIL INDIA LTD,03/22/2016,317.05,321.9,315.5,317.4,548477,341721
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,03/22/2016,25.75,25.75,25,25.55,2214,1684
OISL,OCL IRON AND STEEL LTD,03/22/2016,9,9,8.7,8.85,28299,28294
OMAXAUTO,OMAX AUTOS LTD,03/22/2016,61.65,63.3,61.5,62.65,9419,6118
OMAXE,OMAXE LIMITED,03/22/2016,141.55,144,141.35,143.5,413663,188567
OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,03/22/2016,162.15,173.3,162.15,168.05,2
89879,53046
OMMETALS,OM METALS INFRAPRO LTD,03/22/2016,42.5,42.95,42.1,42.55,29391,23763
OMNITECH,OMNITECH INFOSOLUTIONS LIMITED,03/22/2016,3.7,3.7,3.7,3.7,100,100
ONELIFECAP,ONELIFE CAP ADVISORS LTD,03/22/2016,32.95,33.5,32.35,32.55,19867,1186
3
ONGC,OIL AND NATURAL GAS CORP.,03/22/2016,216.65,219.15,215,216.1,4407038,282432
3
ONMOBILE,ONMOBILE GLOBAL LTD,03/22/2016,127.1,128.6,123.5,125,527653,151664
ONWARDTEC,ONWARD TECHNOLOGIES LTD,03/22/2016,66.5,68.8,66.5,67.4,9642,7165
OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,03/22/2016,10.4,10.75,10.3,10.55,668545
,341876
ORBITCORP,ORBIT CORPORATION LIMITED,03/22/2016,5.85,5.85,5.7,5.7,163400,104506
ORBTEXP,ORBIT EXPORTS LTD,03/22/2016,261,263.65,258.1,261.25,2058,1495
ORCHIDPHAR,ORCHID PHARMA LTD,03/22/2016,39.25,40.65,38.5,39.2,641253,199310
ORICONENT,ORICON ENTERPRISES LTD,03/22/2016,52.45,53.5,52.05,52.7,305032,131013
ORIENTABRA,ORIENT ABRASIVE LTD,03/22/2016,45,48.9,45,48.3,184772,95438
ORIENTALTL,ORIENTAL TRIMEX LIMITED,03/22/2016,5,5,5,5,1,1
ORIENTBANK,ORIENTAL BANK OF COMMERCE,03/22/2016,93.3,93.35,90.55,91.85,2226867,6
66000
ORIENTBELL,ORIENT BELL LTD,03/22/2016,139.85,139.85,135.55,138,8594,8288
ORIENTCEM,ORIENT CEMENT LTD,03/22/2016,151.1,155,148,149.8,18656,12351
ORIENTHOT,ORIENTAL HOTELS LTD,03/22/2016,21,21.25,20.4,20.6,37710,24164
ORIENTLTD,ORIENT PRESS LIMITED,03/22/2016,56,58.8,56,58.8,950,950
ORIENTPPR,ORIENT PAPER & INDUSTRIES LTD,03/22/2016,33.25,34.65,32,32.45,388126,3
06182
ORIENTREF,ORIENT REFRACTORIES LTD,03/22/2016,73.2,74.45,73.1,74.35,10482,7012
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY LTD,03/22/2016,1868.95,1868.9
5,1868.95,1868.95,414,414
ORTEL,ORTEL COMMUNICATIONS LTD,03/22/2016,181,181,168.4,170.1,1630,1543
ORTINLABSS,ORTIN LABORATORIES LTD,03/22/2016,19.8,19.8,19,19.25,22085,17114
OUDHSUG,OUDH SUGAR MILLS LTD,03/22/2016,63,65.55,62.6,64.2,93024,40416
PAEL,PAE LIMITED,03/22/2016,11.75,12.4,11.7,11.7,1615,1480
PAGEIND,PAGE INDUSTRIES LIMITED,03/22/2016,11700,11706.5,11520,11553.3,3548,1070
PALREDTECH,PALRED TECHNOLOGIES LTD,03/22/2016,62.25,64.9,62,62.4,5739,4292
PANACEABIO,PANACEA BIOTEC LTD,03/22/2016,95.95,96.7,94.35,95.3,2141,1411
PANAMAPET,PANAMA PETROCHEM LTD,03/22/2016,59.05,59.05,57.4,57.9,3017,2239
PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,03/22/2016,12.6,12.6,11.75,12.15,13712,97
24
PAPERPROD,THE PAPER PRODUCTS LTD,03/22/2016,225.5,225.5,214.75,220.15,4117,2739
PARABDRUGS,PARABOLIC DRUGS LTD,03/22/2016,5.5,5.55,5.3,5.45,41406,32869
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,03/22/2016,2.55,2.65,2.55,2.6,400,325
PARASPETRO,PARAS PETROFILS LTD,03/22/2016,0.2,0.2,0.2,0.2,34173,34173
PARRYSUGAR,PARRYS SUGAR INDUSTRIES LTD,03/22/2016,40.1,42.8,40.1,40.7,13368,8072
PARSVNATH,PARSVNATH DEVELOPER LTD,03/22/2016,18.85,18.95,18.1,18.6,113522,62651
PATELENG,PATEL ENGINEERING LIMITED,03/22/2016,57.3,58,56.9,57.2,106575,67225
PATINTLOG,PATEL INTEGRATED LOGISTICS LIMITED,03/22/2016,89.2,89.75,87.65,89.05,8
5502,55873
PATSPINLTD,PATSPIN INDIA LTD,03/22/2016,8.15,8.15,8.05,8.1,2233,2233
PBAINFRA,PBA INFRASTRUCTURE LIMITED,03/22/2016,13.6,13.9,13.15,13.8,3928,3311
PCJEWELLER,PC JEWELLER LTD,03/22/2016,346.95,357,339.75,352.3,610614,137004
PDPL,PARENTERAL DRUGS (INDIA) LTD,03/22/2016,40.3,40.8,38.9,40.15,50059,39783
PDSMFL,PDS MULTINATIONAL FASHIONS LTD,03/22/2016,180,183,178.2,181.9,17985,17978
PDUMJEIND,PUDUMJEE INDUSTRIES LTD,03/22/2016,12.25,13.3,12.25,13.3,51,51
PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS LTD,03/22/2016,20.2,20.9,20.15,20.8,3611,
3565
PEARLPOLY,PEARL POLYMERS LTD,03/22/2016,13.1,13.2,13.1,13.2,3613,3513
PEL,PIRAMAL ENTERPRISES LTD,03/22/2016,967.95,979,960.1,972.45,58818,43062
PENIND,PENNAR INDUSTRIES LTD,03/22/2016,45.85,46.6,45.4,46.05,125282,62283
PENINLAND,PENINSULA LAND LIMITED,03/22/2016,18.4,18.9,18.15,18.5,75201,57098
PENPEBS,PENNAR ENGINEERED BUILDING SYSTEMS LTD,03/22/2016,142.5,145.9,140.5,140.
65,620,400
PERSISTENT,PERSISTENT SYSTEMS LTD,03/22/2016,720,738.05,692.1,716.15,805914,3581
67
PETRONENGG,PETRON ENGINEERING CONSTRUCTION LTD.,03/22/2016,172.8,174,168,170.05,
8741,8325
PETRONET,PETRONET LNG LIMITED,03/22/2016,255.35,263.85,254.15,256.4,2093950,1085
322
PFC,POWER FINANCE CORPORATION LIMITED,03/22/2016,172.1,174.25,169.65,171.15,1283
130,539152
PFIZER,PFIZER LTD,03/22/2016,1674.9,1686,1660,1678.3,37349,16526
PFOCUS,PRIME FOCUS LIMITED,03/22/2016,53,53.75,51.1,52.75,20814,11007
PFS,PTC INDIA FINANCIAL SERVICES LTD,03/22/2016,36.5,36.65,35.4,35.5,675756,4336
52
PGEL,PG ELECTROPLAST LTD,03/22/2016,116.9,128.7,113.05,115,288047,101483
PGHH,P&G HYGIENE & HEALTH CARE,03/22/2016,6130,6179,6064,6085.85,2765,1950
PGIL,PEARL GLOBAL INDUSTRIES LTD,03/22/2016,228.5,230,226.3,226.5,1291,869
PHILIPCARB,PHILIPS CARBON BLACK LTD.,03/22/2016,94.1,95,92.2,93,41562,24423
PHOENIXLL,PHOENIX LAMPS LTD,03/22/2016,94.65,94.65,93.1,94.05,7823,6500
PHOENIXLTD,THE PHOENIX MILLS LIMITED,03/22/2016,335.95,346.95,326.8,332.75,70413
,54402
PIDILITIND,PIDILITE INDUSTRIES LTD,03/22/2016,596.5,604.5,591.85,594,539917,3678
85
PIIND,PI INDUSTRIES LTD,03/22/2016,579.95,583,570.55,573.6,53859,40686
PILANIINVS,PILANI INVESTMENT AND INDUSTRIES CORPORATION LTD,03/22/2016,1189,1224
.3,1146.1,1222.75,303,303
PILITA,PIL ITALICA LIFESTYLE LTD,03/22/2016,12.5,12.75,12.05,12.4,3142,1100
PIONDIST,PIONEER DISTILLERIES LTD,03/22/2016,98.4,101.4,97,101.4,44692,28442
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,03/22/2016,51.95,52.9,48.1,48.15,45643,3
0531
PIRPHYTO,PIRAMAL PHYTOCARE LTD,03/22/2016,72,72.9,68.85,69.15,20940,13502
PITTILAM,PITTI LAMINATIONS LIMITED,03/22/2016,27.6,27.95,27.05,27.45,37000,29094
PKTEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY LTD,03/22/2016,130,138,125.55,13
7.7,24,21
PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,03/22/2016,405,405,396,401.4,1397,986
PNB,PUNJAB NATIONAL BANK,03/22/2016,86.95,86.95,84.8,85.95,5653763,987281
PNBGILTS,PNB GILTS LIMITED,03/22/2016,24.95,25.3,24.8,25.15,78921,65646
PNC,PRITISH NANDY COMMUNICATI,03/22/2016,14.25,14.65,14,14.4,3594,2310
PNCINFRA,PNC INFRATECH LTD,03/22/2016,494.95,500,490,498.25,4035,2478
PNEUMATIC,PNEUMATIC HOLDINGS LTD,03/22/2016,579,623.9,579,600.05,443,431
POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,03/22/2016,8.15,8.3,8,8.2,29176,24344
POLARIS,POLARIS SOFTWARE LAB LTD,03/22/2016,212.1,213.5,210.5,213.05,220331,1916
43
POLYMED,POLY MEDICURE LTD,03/22/2016,296.7,296.7,280.25,288.45,19438,18164
POLYPLEX,POLYPLEX CORPORATION LTD,03/22/2016,215.3,220,211.15,212.45,23873,21752
PONNIERODE,PONNIE SUGARS (ERODE) LTD,03/22/2016,223,223,194.1,203.2,5319,3730
POWERGRID,POWER GRID CORPORATION OF INDIA LIMITED,03/22/2016,138,139.35,137.5,13
8.2,3728613,2818968
POWERMECH,POWER MECH PROJECTS LIMITED,03/22/2016,565.15,571,563.75,566.8,1272,49
9
PPAP,PRECISION PIPES AND PROFILES COMPANY LIMITED,03/22/2016,137.9,140.5,136.5,1
38.4,3890,2970
PRABHAT,PRABHAT DAIRY LTD,03/22/2016,109.9,112.45,105.5,110.8,70709,43165
PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,03/22/2016,7,7.05,6.8,6.9,13705,11115
PRAJIND,PRAJ INDUSTRIES LTD,03/22/2016,84.55,88.2,83.7,87.1,1258731,394447
PRAKASH,PRAKASH INDUSTRIES LTD,03/22/2016,29.15,29.95,29.15,29.4,108499,85403
PRAKASHCON,PRAKASH CONSTROWELL LTD,03/22/2016,6.25,6.4,6.1,6.1,754920,543548
PRAKASHSTL,PRAKASH STEELAGE LTD,03/22/2016,7.85,8.15,7.7,7.75,9768,8674
PRATIBHA,PRATIBHA INDUSTRIES LIMITED,03/22/2016,30.65,31.7,30.2,31.4,497145,3372
03
PRECAM,PRECISION CAMSHAFTS LTD,03/22/2016,148,149.9,147,147.4,19271,11383
PRECOT,PRECOT MILLS LTD,03/22/2016,40.05,42,40.05,40.9,16757,15785
PRECWIRE,PRECISION WIRES INDIA LTD,03/22/2016,76,76.5,74.05,75.45,3812,2602
PREMIER,PREMIER LIMITED,03/22/2016,34.7,35,34.05,34.2,3383,3206
PREMIERPOL,PREMIER POLYFILMS LTD,03/22/2016,26.5,27,25.5,27,185,180
PRESSMN,PRESSMAN ADVERTISING LTD,03/22/2016,42.15,43.35,41.15,41.6,7762,7037
PRESTIGE,PRESTIGE ESTATE LTD,03/22/2016,153,164.3,150.4,159.6,1581922,1021065
PRICOL,PRICOL LIMITED,03/22/2016,42.95,43.25,41.1,42.5,143832,61698
PRIMESECU,PRIME SECURITIES LIMITED,03/22/2016,3.55,3.75,3.55,3.55,9426,8328
PRISMCEM,PRISM CEMENTS LTD,03/22/2016,82.1,82.35,80.1,81.5,128964,44595
PROVOGE,PROVOGUE (INDIA) LIMITED,03/22/2016,5.25,5.25,4.65,4.8,79711,65403
PROZONINTU,PROZONE INTU PROPERTIES LTD,03/22/2016,25.05,25.05,24.55,24.6,39364,3
0286
PSB,PUNJAB & SIND BANK,03/22/2016,34.85,34.85,34.2,34.55,68138,34845
PSL,PSL LIMITED,03/22/2016,8,8.05,7.65,7.9,39019,27126
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED SCHEME,03/22/2016,274.8,274.9,270.
38,272.22,593,403
PTC,PTC INDIA LIMITED,03/22/2016,64,65.15,63.7,64,2414585,1521278
PTL,PTL ENTERPRISES LIMITED,03/22/2016,129.85,132.4,122.6,130.45,39331,24556
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION LIMITED,03/22/2016,133.8,134.7,127
.8,128.9,28125,25306
PUNJLLOYD,PUNJ LLOYD LTD,03/22/2016,22.95,23.3,22.6,22.75,846791,376059
PURVA,PURAVANKARA PROJECTS LIMITED,03/22/2016,47.55,51.3,47.15,48.45,347597,9383
4
PVP,PVP VENTURES LTD,03/22/2016,4.85,5,4.85,5,88206,69910
PVR,PVR LIMITED,03/22/2016,713.55,722,696.6,714.05,88555,54703
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND (ETF),03/22/2016,1345.95,1345.
95,1280.55,1300.5,174,65
QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND (ETF),03/22/2016,800,815.7,771,8
12,1795,1778
QUICKHEAL,QUICK HEAL TECHNOLOGIES LTD,03/22/2016,212.4,224.9,211.6,218.9,1123135
,169079
RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,03/22/2016,1.85,1.9,1.85,1.85,650,425
RADICO,RADICO KHAITAN LTD,03/22/2016,99.35,99.35,94.15,95.65,224672,142013
RAIN,RAIN INDUSTRIES LTD,03/22/2016,29.5,30.25,28.7,29,462569,311079
RAINBOWPAP,RAINBOW PAPERS LIMITED,03/22/2016,26,26,25,25.2,1428,1420
RAIREKMOH,RAISAHEB RECKHCHAND MOHOTA SPINNING & WEAVING MILLS LTD,03/22/2016,118
,120,113.2,114.7,182,142
RAJESHEXPO,RAJESH EXPORTS LTD.,03/22/2016,609,623.9,603.5,611.25,654883,91188
RAJOIL,RAJ OIL MILLS LTD,03/22/2016,1.15,1.2,1.05,1.2,67182,53512
RAJRAYON,RAJ RAYON LIMITED,03/22/2016,0.35,0.4,0.35,0.4,1750,1500
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,03/22/2016,42.05,43.5,39.65,40.1,3713
6,22080
RAJTV,RAJ TELEVISION NETWORK LIMITED,03/22/2016,61.05,63.5,59.1,59.6,85724,61006
RAJVIR,RAJVIR INDUSTRIES LIMITED,03/22/2016,51.9,51.9,51.8,51.8,6,6
RALLIS,RALLIS INDIA LTD,03/22/2016,173,173.1,170.45,171.35,69233,46533
RAMANEWS,RAMA NEWSPRI & PAPER LTD,03/22/2016,25.2,26.45,25.15,25.95,33039,21382
RAMASTEEL,RAMA STEEL TUBES LTD,03/22/2016,93,93,87.1,88,124823,37851
RAMCOCEM,THE RAMCO CEMENTS LTD,03/22/2016,425,427.9,402,404.35,161482,103728
RAMCOIND,RAMCO INDUSTRIES LTD,03/22/2016,89.55,93.8,89.15,90.15,89516,46211
RAMCOSYS,RAMCO SYSTEMS LTD,03/22/2016,716.1,716.1,698,701.4,7212,5446
RAMKY,RAMKY INFRASTRUCTURE LIMITED,03/22/2016,78.85,80,73.15,73.4,136632,79716
RAMSARUP,RAMSARUP INDUSTRIES LIMITED,03/22/2016,1.95,2,1.95,2,350,350
RANASUG,RANA SUGARS LTD,03/22/2016,5,5.05,4.8,4.95,438200,296620
RANEENGINE,RANE ENGINE VALVE LTD,03/22/2016,454,470,454,470,7,7
RANEHOLDIN,RANE HOLDINGS LIMITED,03/22/2016,550,559.9,545,551.7,686,639
RASOYPR,RASOYA PROTEINS LTD,03/22/2016,0.25,0.25,0.2,0.25,702889,691113
RATNAMANI,RATNAMANI METALS & TUBES LIMITED,03/22/2016,439.95,442,431,440.65,1874
,1377
RAYMOND,RAYMOND LTD,03/22/2016,391.05,397.8,390,393.55,25708,13527
RBL,RANE BRAKE LINING LTD,03/22/2016,364.9,366.95,361.4,366,385,285
RCF,RASHTRIYA CHEMICALS & FER,03/22/2016,38,38.05,37.4,37.75,837545,402340
RCOM,RELIANCE COMMUNICATION VENTURES LTD,03/22/2016,51.8,53.45,51.25,52,12788299
,4174113
RDEL,PIPAVAV DEF & OFFSHR ENG LTD,03/22/2016,67.2,69.9,67.2,68.8,3444536,1139800
RECLTD,RURAL ELECTRIFICATION CORPORATION LTD,03/22/2016,170.1,171.4,167.6,169.2,
2574116,1409685
521
TATAELXSI,TATA ELXSI (I) LTD,03/22/2016,1959,1963,1930.1,1944.85,357681,60128
TATAGLOBAL,TATA GLOBAL BEVERAGES LTD,03/22/2016,121.05,123.3,120.45,121.4,146940
0,555490
TATAINVEST,TATA INVESTMENT CORP LTD,03/22/2016,485.15,492.9,482,484.15,9370,5742
TATAMETALI,TATA METALIKS LTD,03/22/2016,94.4,95.35,93.8,94.65,54883,24275
TATAMOTORS,TATA MOTORS LTD.,03/22/2016,376.95,381.5,370.4,377.2,8909026,3692806
TATAMTRDVR,TATA MOTORS DVR A ORD,03/22/2016,273.7,280.65,271.5,278.6,2800727,132
9865
TATAPOWER,TATA POWER CO LTD,03/22/2016,59.3,61.95,59.15,61.8,9339334,4420631
TATASPONGE,TATA SPONGE IRON LTD,03/22/2016,474.4,479.7,466,472.8,208569,44944
TATASTEEL,TATA IRON AND STEEL CO LT,03/22/2016,303.1,311.8,301.35,309.8,6579069,
1362509
TBZ,TRIB BHIMJI ZAVERI LTD,03/22/2016,57,58.75,54,57.75,1823233,555079
TCI,TRANSPORT CORPN OF INDIA,03/22/2016,280.1,285,278,282.9,30060,16367
TCIDEVELOP,TCI DEVELOPERS LTD,03/22/2016,315,327,315,321.05,870,755
TCIFINANCE,TCI FINANCE LIMITED,03/22/2016,20,20,19.85,19.95,6290,6290
TCS,TATA CONSULTANCY SERV LT,03/22/2016,2442,2485,2436.5,2473.1,975992,541794
TDPOWERSYS,TD POWER SYSTEMS LTD,03/22/2016,213.2,224.8,212.4,213,13436,12084
TEAMLEASE,TEAMLEASE SERVICES LTD,03/22/2016,938,942.6,904.2,913.3,24696,18075
TECHIN,TECHINDIA NIRMAN LTD,03/22/2016,2.95,3.1,2.95,3.1,348,348
TECHM,TECH MAHINDRA LIMITED,03/22/2016,490.1,492.75,480.2,484.2,2064995,1504343
TECHNO,TECHNO ELECTRIC & ENGINEERING COMPANY LTD,03/22/2016,518.8,518.8,490.5,51
5.2,8839,7775
TECHNOFAB,TECHNOFAB ENGINEERING LTD,03/22/2016,149.9,150.15,142,143.3,9440,6926
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS LTD,03/22/2016,30.9,31.2,30.15,30.5,9
7444,53300
TEXMOPIPES,TEXMO PIPES AND PRODUCTS LTD,03/22/2016,21.8,22.65,19.6,20.75,186206,
98223
TEXRAIL,TEXMACO RAIL & ENGINEERING LTD,03/22/2016,101.9,105.5,100.85,104.25,3975
04,122530
TFCILTD,TOURISM FINANCE CORP. OF,03/22/2016,44.4,44.7,44,44.15,141887,90273
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,03/22/2016,69.9,71.75,67.35,70.9,27002,198
66
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,03/22/2016,194,194,185,185.9,14,10
THEMISMED,THEMIS MEDICARE LIMITED,03/22/2016,336.6,345,327.7,343.05,1511,1234
THERMAX,THERMAX LTD,03/22/2016,785,785,770.15,777.35,17899,11985
THIRUSUGAR,THIRU AROORAN SUGARS LIMITED,03/22/2016,63.8,68.3,62,64.8,143998,8514
4
THOMASCOOK,THOMAS COOK (INDIA) LTD,03/22/2016,194,194,187.1,190.2,202230,155658
TI,TILAKNAGAR INDUSTRIES LTD,03/22/2016,16.3,16.4,15.95,16.2,193368,135533
TIDEWATER,TIDE WATER OIL CO. (INDIA) LIMITED,03/22/2016,6600,6900,6582,6709.45,1
3449,4071
TIIL,TECHNOCRAFT INDUSTRIES (INDIA) LIMITED,03/22/2016,192.05,194,188.15,192.05,
51270,43982
TIJARIA,TIJARIA POLYPIPES LTD,03/22/2016,5.35,5.65,5.35,5.65,2700,2700
TIL,TIL LTD,03/22/2016,334,346,329.8,340.45,12115,8778
TIMESGTY,TIMES GUARANTY LIMITED,03/22/2016,18.5,18.5,18.5,18.5,81,81
TIMETECHNO,TIME TECHNOPLAST LIMITED,03/22/2016,49.4,49.4,47.7,47.95,40267,26608
TIMKEN,TIMKEN INDIA LIMITED,03/22/2016,431.9,440,426.55,439.05,15520,9677
TINPLATE,THE TINPLATE CO. (I) LTD,03/22/2016,65.95,66.45,65.05,66.15,62871,40878
TIPSINDLTD,TIPS INDUSTRIES LIMITED,03/22/2016,64.55,65.4,63.5,65.35,3299,2857
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,03/22/2016,180.6,180.6,175,176.25,14183,9973
TITAN,TITAN INDUSTRIES LTD,03/22/2016,341.6,361,341.6,358.6,1399074,399546
TNPETRO,TAMILNADU PETROPRODUCTS LTD,03/22/2016,22.7,22.7,21.8,22.05,60401,49706
TNPL,TAMILNADU NEWSPRT & PAPER,03/22/2016,213.5,217.8,209.5,210.9,141322,85221
TNTELE,TAMILNADU TELECOMMUNICATION LTD,03/22/2016,2.75,2.75,2.75,2.75,35,35
TODAYS,TODAYS WRITING PRODUCTS LIMITED,03/22/2016,3.3,3.55,3.25,3.55,5900,4500
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,03/22/2016,49.95,51.5,49.35,49.65,5721,
3460