| ABIRLANUVO 30-May-13 1120.00 16.50 |
| | ABIRLANUVO 27-Jun-13 1127.00 19.00 |
| | ACC 30-May-13 1268.50 -4.85 |
| | ACC 27-Jun-13 1278.60 -2.70 |
| | ADANIENT 30-May-13 239.20 2.55 |
| | ADANIENT 27-Jun-13 240.15 1.70 |
| | ADANIPORTS 30-May-13 170.05 1.20 |
| | ADANIPORTS 27-Jun-13 170.10 0.45 |
| | ADANIPOWER 30-May-13 52.30 1.45 |
| | ADANIPOWER 27-Jun-13 52.20 1.40 |
| | ALBK 30-May-13 130.60 1.85 |
| | ALBK 27-Jun-13 125.30 1.75 |
| | ALBK 25-Jul-13 125.90 1.75 |
| | AMBUJACEM 30-May-13 191.10 -0.40 |
| | AMBUJACEM 27-Jun-13 192.20 -0.10 |
| | ANDHRABANK 30-May-13 93.25 1.25 |
| | ANDHRABANK 27-Jun-13 93.75 1.20 |
| | ANDHRABANK 25-Jul-13 89.75 1.75 |
| | APOLLOTYRE 30-May-13 91.60 -0.30 |
| | APOLLOTYRE 27-Jun-13 92.00 -0.30 |
| | ARVIND 30-May-13 82.65 0.75 |
| | ARVIND 27-Jun-13 83.00 0.55 |
| | ASHOKLEY 30-May-13 23.75 0.40 |
| | ASHOKLEY 27-Jun-13 23.75 0.30 |
| | ASIANPAINT 30-May-13 4829.95 -8.05 |
| | ASIANPAINT 27-Jun-13 4845.00 15.45 |
| | AUROPHARMA 30-May-13 194.50 1.20 |
| | AUROPHARMA 27-Jun-13 196.35 1.90 |
| | AXISBANK 30-May-13 1545.35 2.95 |
| | AXISBANK 27-Jun-13 1549.70 1.90 |
| | AXISBANK 25-Jul-13 1535.85 -0.15 |
| | BAJAJ-AUTO 30-May-13 1862.80 21.85 |
| | BAJAJ-AUTO 27-Jun-13 1874.40 23.75 |
| | BAJAJ-AUTO 25-Jul-13 1833.90 20.85 |
| | BANKBARODA 30-May-13 759.00 17.90 |
| | BANKBARODA 27-Jun-13 742.00 19.15 |
| | BANKINDIA 30-May-13 330.00 3.50 |
| | BANKINDIA 27-Jun-13 323.35 4.25 |
| | BATAINDIA 30-May-13 830.95 12.10 |
| | BATAINDIA 27-Jun-13 835.00 10.30 |
| | BHARATFORG 30-May-13 242.10 0.45 |
| | BHARATFORG 27-Jun-13 241.50 -1.45 |
| | BHARTIARTL 30-May-13 317.90 1.80 |
| | BHARTIARTL 27-Jun-13 319.20 1.15 |
| | BHEL 30-May-13 203.65 1.60 |
| | BHEL 27-Jun-13 202.70 1.35 |
| | BHEL 25-Jul-13 201.75 2.80 |
| | BIOCON 30-May-13 285.50 -1.85 |
| | BIOCON 27-Jun-13 287.20 -1.60 |
| | BPCL 30-May-13 416.70 -3.75 |
| | BPCL 27-Jun-13 417.10 -4.80 |
| | BPCL 25-Jul-13 417.30 -4.15 |
| | CAIRN 30-May-13 304.70 2.95 |
| | CAIRN 27-Jun-13 306.50 2.90 |
| | CANBK 30-May-13 449.35 9.35 |
| | CANBK 27-Jun-13 443.75 10.15 |
| | CANBK 25-Jul-13 442.00 15.00 |
| | CENTURYTEX 30-May-13 331.25 6.05 |
| | CENTURYTEX 27-Jun-13 332.55 4.55 |
| | CESC 30-May-13 321.00 -1.45 |
| | CHAMBLFERT 30-May-13 48.45 -0.25 |
| | CHAMBLFERT 27-Jun-13 48.75 -0.30 |
| | CIPLA 30-May-13 423.90 -2.80 |
| | CIPLA 27-Jun-13 426.50 -2.50 |
| | COALINDIA 30-May-13 304.85 5.85 |
| | COALINDIA 27-Jun-13 306.80 5.90 |
| | COLPAL 30-May-13 1448.10 -41.05 |
| | COLPAL 27-Jun-13 1468.00 -30.40 |
| | COLPAL 25-Jul-13 1469.65 51.55 |
| | CROMPGREAV 30-May-13 107.00 0.65 |
| | CROMPGREAV 27-Jun-13 108.20 1.60 |
| | DABUR 30-May-13 157.35 -0.55 |
| | DENABANK 30-May-13 96.10 0.80 |
| | DENABANK 27-Jun-13 92.45 0.75 |
| | DISHTV 30-May-13 68.35 0.60 |
| | DISHTV 27-Jun-13 68.85 0.75 |
| | DIVISLAB 30-May-13 1116.00 -8.00 |
| | DIVISLAB 27-Jun-13 1123.50 -6.55 |
| | DLF 30-May-13 253.20 2.65 |
| | DLF 27-Jun-13 253.85 2.30 |
| | DLF 25-Jul-13 255.25 3.50 |
| | DRREDDY 30-May-13 2066.00 -21.90 |
| | DRREDDY 27-Jun-13 2075.50 -20.40 |
| | EXIDEIND 30-May-13 139.50 -1.55 |
| | EXIDEIND 27-Jun-13 140.35 -1.65 |
| | EXIDEIND 25-Jul-13 142.55 -0.15 |
| | FEDERALBNK 30-May-13 476.50 -2.50 |
| | FEDERALBNK 27-Jun-13 480.50 0.30 |
| | FINANTECH 30-May-13 861.00 6.00 |
| | FINANTECH 27-Jun-13 864.70 5.85 |
| | FRL 30-May-13 151.20 1.40 |
| | FRL 27-Jun-13 151.35 0.55 |
| | GAIL 30-May-13 341.90 2.50 |
| | GAIL 27-Jun-13 343.00 3.00 |
| | GMRINFRA 30-May-13 24.60 0.20 |
| | GMRINFRA 27-Jun-13 24.75 0.25 |
| | GODREJIND 30-May-13 316.95 -0.55 |
| | GODREJIND 27-Jun-13 318.50 -0.45 |
| | GRASIM 30-May-13 3153.30 6.60 |
| | GRASIM 27-Jun-13 3180.00 30.00 |
| | GSPL 30-May-13 63.60 0.70 |
| | GSPL 27-Jun-13 64.10 0.85 |
| | HAVELLS 30-May-13 690.95 1.25 |
| | HAVELLS 27-Jun-13 686.00 -4.00 |
| | HCLTECH 30-May-13 733.00 9.30 |
| | HCLTECH 27-Jun-13 737.10 9.80 |
| | HDFC 30-May-13 911.80 3.90 |
| | HDFC 27-Jun-13 905.05 4.80 |
| | HDFCBANK 30-May-13 725.00 2.90 |
| | HDFCBANK 27-Jun-13 724.20 3.35 |
| | HDIL 30-May-13 61.45 1.00 |
| | HDIL 27-Jun-13 61.05 0.75 |
| | HEROMOTOCO 30-May-13 1711.90 21.60 |
| | HEROMOTOCO 27-Jun-13 1713.00 20.55 |
| | HEXAWARE 30-May-13 79.20 0.10 |
| | HEXAWARE 27-Jun-13 79.55 -0.05 |
| | HINDALCO 30-May-13 111.05 0.55 |
| | HINDALCO 27-Jun-13 111.85 0.65 |
| | HINDPETRO 30-May-13 311.00 -2.45 |
| | HINDPETRO 27-Jun-13 312.70 -2.30 |
| | HINDUNILVR 30-May-13 589.15 1.10 |
| | HINDUNILVR 27-Jun-13 592.50 1.25 |
| | HINDUNILVR 25-Jul-13 576.00 0.00 |
| | HINDZINC 30-May-13 122.05 -0.20 |
| | HINDZINC 27-Jun-13 123.00 0.05 |
| | IBREALEST 30-May-13 84.95 -1.00 |
| | IBREALEST 27-Jun-13 85.50 -1.00 |
| | ICICIBANK 30-May-13 1209.05 -4.75 |
| | ICICIBANK 27-Jun-13 1215.40 -3.05 |
| | ICICIBANK 25-Jul-13 1220.00 -5.50 |
| | IDBI 30-May-13 92.10 0.90 |
| | IDBI 27-Jun-13 92.50 0.80 |
| | IDEA 30-May-13 131.05 -1.55 |
| | IDEA 27-Jun-13 131.00 -1.95 |
| | IDFC 30-May-13 164.30 -0.10 |
| | IDFC 27-Jun-13 164.85 -0.20 |
| | IDFC 25-Jul-13 164.00 0.00 |
| | IFCI 30-May-13 30.45 0.15 |
| | IFCI 27-Jun-13 30.65 0.20 |
| | IFCI 25-Jul-13 30.50 0.20 |
| | IGL 30-May-13 287.30 1.10 |
| | IGL 27-Jun-13 290.00 1.55 |
| | INDHOTEL 30-May-13 57.70 0.45 |
| | INDHOTEL 27-Jun-13 58.00 0.30 |
| | INDIACEM 30-May-13 87.60 -0.45 |
| | INDIACEM 27-Jun-13 88.10 -0.40 |
| | INDUSINDBK 30-May-13 517.40 3.65 |
| | INDUSINDBK 27-Jun-13 517.15 4.95 |
| | INFY 30-May-13 2353.70 19.20 |
| | INFY 27-Jun-13 2365.45 17.60 |
| | INFY 25-Jul-13 2377.90 28.95 |
| | | | IOC 30-May-13 310.85 -0.75 |
| | IOC 27-Jun-13 313.35 -1.00 |
| | IRB 30-May-13 132.10 1.65 |
| | IRB 27-Jun-13 133.60 2.65 |
| | ITC 30-May-13 339.85 3.30 |
| | ITC 27-Jun-13 336.40 3.25 |
| | IVRCLINFRA 30-May-13 22.75 0.40 |
| | IVRCLINFRA 27-Jun-13 22.90 0.40 |
| | JINDALSTEL 30-May-13 315.75 1.60 |
| | JINDALSTEL 27-Jun-13 317.70 2.20 |
| | JISLJALEQS 30-May-13 67.50 -1.00 |
| | JISLJALEQS 27-Jun-13 67.75 -1.15 |
| | JPASSOCIAT 30-May-13 83.10 0.55 |
| | JPASSOCIAT 27-Jun-13 83.45 0.55 |
| | JPASSOCIAT 25-Jul-13 83.50 1.00 |
| | JPPOWER 30-May-13 29.30 0.25 |
| | JPPOWER 27-Jun-13 29.55 0.45 |
| | JSWENERGY 30-May-13 66.60 -0.60 |
| | JSWENERGY 27-Jun-13 67.00 -0.35 |
| | JSWSTEEL 30-May-13 720.00 11.10 |
| | JSWSTEEL 27-Jun-13 714.70 10.65 |
| | JUBLFOOD 30-May-13 1095.55 -1.25 |
| | JUBLFOOD 27-Jun-13 1100.00 -1.25 |
| | JUBLFOOD 25-Jul-13 1154.95 44.60 |
| | KOTAKBANK 30-May-13 791.35 -3.30 |
| | KOTAKBANK 27-Jun-13 792.00 -5.00 |
| | KTKBANK 30-May-13 161.50 2.75 |
| | KTKBANK 27-Jun-13 158.70 3.00 |
| | KTKBANK 25-Jul-13 160.00 3.75 |
| | LICHSGFIN 30-May-13 275.40 -0.05 |
| | LICHSGFIN 27-Jun-13 277.60 0.50 |
| | LT 30-May-13 1640.85 10.05 |
| | LT 27-Jun-13 1649.75 10.55 |
| | LT 25-Jul-13 1743.95 93.95 |
| | LUPIN 30-May-13 776.75 -27.60 |
| | LUPIN 27-Jun-13 777.75 -28.60 |
| | M&M 30-May-13 1011.00 19.90 |
| | M&M 27-Jun-13 1015.10 19.80 |
| | MARUTI 30-May-13 1751.90 33.30 |
| | MARUTI 27-Jun-13 1757.00 32.60 |
| | MARUTI 25-Jul-13 1762.00 32.00 |
| | MCDOWELL-N 30-May-13 2429.80 4.85 |
| | MCDOWELL-N 27-Jun-13 2447.00 4.35 |
| | MCDOWELL-N 25-Jul-13 2455.00 10.00 |
| | MCLEODRUSS 30-May-13 317.25 3.25 |
| | MCLEODRUSS 27-Jun-13 317.00 -5.00 |
| | MRF 30-May-13 15169.00 86.35 |
| | MRF 27-Jun-13 15286.35 130.35 |
| | NHPC 30-May-13 20.80 -0.20 |
| | NHPC 27-Jun-13 20.95 -0.15 |
| | NMDC 30-May-13 124.00 0.95 |
| | NMDC 27-Jun-13 124.80 1.20 |
| | NTPC 30-May-13 160.30 -0.35 |
| | NTPC 27-Jun-13 161.35 0.15 |
| | OFSS 30-May-13 2448.00 20.65 |
| | OFSS 27-Jun-13 2469.05 42.80 |
| | ONGC 30-May-13 340.60 -1.25 |
| | ONGC 27-Jun-13 342.50 -1.30 |
| | OPTOCIRCUI 30-May-13 53.65 0.55 |
| | OPTOCIRCUI 27-Jun-13 53.70 0.35 |
| | ORIENTBANK 30-May-13 272.75 5.20 |
| | ORIENTBANK 27-Jun-13 265.00 5.10 |
| | PANTALOONR 30-May-13 153.90 0.40 |
| | PANTALOONR 27-Jun-13 151.00 0.00 |
| | PETRONET 30-May-13 145.85 1.70 |
| | PETRONET 27-Jun-13 144.90 2.30 |
| | PFC 30-May-13 207.50 1.65 |
| | PFC 27-Jun-13 208.50 1.40 |
| | PNB 30-May-13 851.65 14.25 |
| | PNB 27-Jun-13 830.25 14.65 |
| | PNB 25-Jul-13 832.00 23.15 |
| | POWERGRID 30-May-13 116.35 -0.35 |
| | POWERGRID 27-Jun-13 116.90 -0.10 |
| | PTC 30-May-13 63.05 -0.30 |
| | PTC 27-Jun-13 63.35 -0.35 |
| | PUNJLLOYD 30-May-13 55.15 0.65 |
| | PUNJLLOYD 27-Jun-13 55.35 0.60 |
| | RANBAXY 30-May-13 462.00 -11.80 |
| | RANBAXY 27-Jun-13 464.65 -12.20 |
| | RAYMOND 30-May-13 320.60 7.40 |
| | RAYMOND 27-Jun-13 322.15 7.35 |
| | RCOM 30-May-13 115.30 1.25 |
| | RCOM 27-Jun-13 116.00 1.45 |
| | RCOM 25-Jul-13 116.60 1.35 |
| | RECLTD 30-May-13 243.90 0.25 |
| | RECLTD 27-Jun-13 245.50 0.95 |
| | RELCAPITAL 30-May-13 383.90 7.75 |
| | RELCAPITAL 27-Jun-13 386.50 7.80 |
| | RELIANCE 30-May-13 840.75 2.45 |
| | RELIANCE 27-Jun-13 845.40 2.25 |
| | RELINFRA 30-May-13 435.30 7.45 |
| | RELINFRA 27-Jun-13 437.00 6.85 |
| | RELINFRA 25-Jul-13 445.00 20.00 |
| | RENUKA 30-May-13 24.35 0.10 |
| | RENUKA 27-Jun-13 24.50 0.10 |
| | RPOWER 30-May-13 82.60 1.15 |
| | RPOWER 27-Jun-13 82.90 0.90 |
| | RPOWER 25-Jul-13 83.25 1.60 |
| | SAIL 30-May-13 63.85 0.05 |
| | SAIL 27-Jun-13 64.20 0.10 |
| | SBIN 30-May-13 2424.00 35.45 |
| | SBIN 27-Jun-13 2430.00 35.10 |
| | SBIN 25-Jul-13 2437.30 34.65 |
| | SESAGOA 30-May-13 167.60 1.20 |
| | SESAGOA 27-Jun-13 168.00 1.25 |
| | SIEMENS 30-May-13 612.25 -9.20 |
| | SIEMENS 27-Jun-13 615.00 -8.40 |
| | SINTEX 30-May-13 54.00 1.45 |
| | SINTEX 27-Jun-13 54.50 1.60 |
| | SINTEX 25-Jul-13 55.00 2.50 |
| | SRTRANSFIN 30-May-13 801.45 8.05 |
| | SRTRANSFIN 27-Jun-13 801.00 10.50 |
| | STER 30-May-13 98.70 1.00 |
| | STER 27-Jun-13 99.35 1.00 |
| | SUNPHARMA 30-May-13 965.65 -3.80 |
| | SUNPHARMA 27-Jun-13 973.00 -1.85 |
| | SUNTV 30-May-13 437.00 6.60 |
| | SUNTV 27-Jun-13 437.15 5.30 |
| | SYNDIBANK 30-May-13 131.85 0.80 |
| | SYNDIBANK 27-Jun-13 125.90 0.55 |
| | SYNDIBANK 25-Jul-13 126.50 1.55 |
| | TATACHEM 30-May-13 325.00 0.05 |
| | TATACHEM 27-Jun-13 328.00 1.65 |
| | TATACOMM 30-May-13 226.60 0.30 |
| | TATACOMM 27-Jun-13 228.80 0.95 |
| | TATAGLOBAL 30-May-13 147.40 -0.10 |
| | TATAGLOBAL 27-Jun-13 148.75 0.70 |
| | TATAMOTORS 30-May-13 314.05 9.15 |
| | TATAMOTORS 27-Jun-13 315.30 9.55 |
| | TATAMOTORS 25-Jul-13 312.00 7.45 |
| | TATAMTRDVR 30-May-13 173.50 4.90 |
| | TATAMTRDVR 27-Jun-13 174.10 4.90 |
| | TATAPOWER 30-May-13 94.80 0.35 |
| | TATAPOWER 27-Jun-13 95.45 0.40 |
| | TATASTEEL 30-May-13 317.45 4.05 |
| | TATASTEEL 27-Jun-13 319.05 3.95 |
| | TATASTEEL 25-Jul-13 313.00 3.85 |
| | TCS 30-May-13 1465.25 1.95 |
| | TCS 27-Jun-13 1467.05 3.75 |
| | TECHM 30-May-13 936.50 3.70 |
| | TECHM 27-Jun-13 941.00 3.80 |
| | TITAN 30-May-13 274.40 -2.40 |
| | TITAN 27-Jun-13 275.00 -2.55 |
| | TITAN 25-Jul-13 267.80 -9.70 |
| | UCOBANK 30-May-13 81.40 0.00 |
| | UCOBANK 27-Jun-13 80.60 -0.35 |
| | UCOBANK 25-Jul-13 82.00 0.50 |
| | ULTRACEMCO 30-May-13 2058.15 32.45 |
| | ULTRACEMCO 27-Jun-13 2060.00 30.35 |
| | UNIONBANK 30-May-13 247.00 2.70 |
| | UNIONBANK 27-Jun-13 240.00 2.20 |
| | UNIPHOS 30-May-13 155.90 1.05 |
| | UNIPHOS 27-Jun-13 156.70 1.70 |
| | UNITECH 30-May-13 31.10 0.25 |
| | UNITECH 27-Jun-13 31.30 0.25 |
| | VIJAYABANK 30-May-13 55.15 0.60 |
| | VIJAYABANK 27-Jun-13 53.20 0.50 |
| | VOLTAS 30-May-13 95.70 0.90 |
| | VOLTAS 27-Jun-13 96.00 0.65 |
| | WIPRO 30-May-13 338.85 -5.85 |
| | WIPRO 27-Jun-13 336.10 -6.20 |
| | WIPRO 25-Jul-13 340.10 -4.90 |
| | YESBANK 30-May-13 536.10 -2.10 |
| | YESBANK 27-Jun-13 538.40 -3.10 |
| | ZEEL 30-May-13 250.00 5.90 |
| | ZEEL 27-Jun-13 250.40 5.20 |
| |