| ABIRLANUVO 30-May-13 1090.00 -13.10 |
| | ABIRLANUVO 27-Jun-13 1099.70 -10.20 |
| | ACC 30-May-13 1221.00 -29.70 |
| | ACC 27-Jun-13 1226.65 -31.40 |
| | ADANIENT 30-May-13 240.70 -2.75 |
| | ADANIENT 27-Jun-13 242.55 -2.20 |
| | ADANIENT 25-Jul-13 246.15 16.30 |
| | ADANIPORTS 30-May-13 161.20 -6.65 |
| | ADANIPORTS 27-Jun-13 162.00 -6.50 |
| | ADANIPOWER 30-May-13 60.75 6.45 |
| | ADANIPOWER 27-Jun-13 60.95 6.20 |
| | ALBK 30-May-13 128.25 -1.80 |
| | ALBK 27-Jun-13 122.90 -2.00 |
| | ALBK 25-Jul-13 123.10 -2.60 |
| | AMBUJACEM 30-May-13 186.00 -3.20 |
| | AMBUJACEM 27-Jun-13 186.70 -3.35 |
| | ANDHRABANK 30-May-13 91.65 -1.05 |
| | ANDHRABANK 27-Jun-13 92.25 -0.95 |
| | ANDHRABANK 25-Jul-13 88.05 -1.05 |
| | APOLLOTYRE 30-May-13 91.30 -0.30 |
| | APOLLOTYRE 27-Jun-13 91.90 -0.45 |
| | ARVIND 30-May-13 77.30 -1.65 |
| | ARVIND 27-Jun-13 78.00 -1.50 |
| | ASHOKLEY 30-May-13 23.65 -0.30 |
| | ASHOKLEY 27-Jun-13 23.70 -0.25 |
| | ASHOKLEY 25-Jul-13 23.30 -0.90 |
| | ASIANPAINT 30-May-13 4800.00 3.20 |
| | ASIANPAINT 27-Jun-13 4793.00 5.10 |
| | AUROPHARMA 30-May-13 181.15 -9.60 |
| | AUROPHARMA 27-Jun-13 182.50 -9.30 |
| | AXISBANK 30-May-13 1528.00 -8.00 |
| | AXISBANK 27-Jun-13 1532.00 -9.10 |
| | AXISBANK 25-Jul-13 1525.35 -19.20 |
| | BAJAJ-AUTO 30-May-13 1850.15 -18.80 |
| | BAJAJ-AUTO 27-Jun-13 1860.00 -17.75 |
| | BANKBARODA 30-May-13 735.00 -2.45 |
| | BANKBARODA 27-Jun-13 718.90 -1.15 |
| | BANKINDIA 30-May-13 326.05 2.95 |
| | BANKINDIA 27-Jun-13 319.70 4.00 |
| | BATAINDIA 30-May-13 810.25 -8.15 |
| | BATAINDIA 27-Jun-13 816.40 -4.50 |
| | BHARATFORG 30-May-13 231.50 -1.50 |
| | BHARATFORG 27-Jun-13 232.50 -1.50 |
| | BHARTIARTL 30-May-13 304.25 -4.15 |
| | BHARTIARTL 27-Jun-13 306.20 -3.80 |
| | BHARTIARTL 25-Jul-13 309.00 -3.35 |
| | BHEL 30-May-13 205.30 3.30 |
| | BHEL 27-Jun-13 204.20 3.10 |
| | BHEL 25-Jul-13 203.90 3.75 |
| | BIOCON 30-May-13 281.60 -0.90 |
| | BIOCON 27-Jun-13 285.90 1.40 |
| | BPCL 30-May-13 403.10 -8.25 |
| | BPCL 27-Jun-13 405.50 -8.10 |
| | BPCL 25-Jul-13 406.00 -8.00 |
| | CAIRN 30-May-13 297.45 -4.40 |
| | CAIRN 27-Jun-13 299.00 -4.75 |
| | CAIRN 25-Jul-13 294.50 -5.15 |
| | CANBK 30-May-13 444.95 1.10 |
| | CANBK 27-Jun-13 439.90 2.40 |
| | CANBK 25-Jul-13 438.95 -2.30 |
| | CENTURYTEX 30-May-13 319.00 -7.40 |
| | CENTURYTEX 27-Jun-13 321.00 -7.85 |
| | CESC 30-May-13 329.95 3.60 |
| | CESC 27-Jun-13 329.20 3.55 |
| | CHAMBLFERT 30-May-13 47.90 -0.75 |
| | CHAMBLFERT 27-Jun-13 48.20 -0.75 |
| | CIPLA 30-May-13 419.90 1.50 |
| | CIPLA 27-Jun-13 421.80 1.55 |
| | COALINDIA 30-May-13 308.80 6.70 |
| | COALINDIA 27-Jun-13 310.10 6.05 |
| | COALINDIA 25-Jul-13 311.45 11.05 |
| | COLPAL 30-May-13 1433.00 2.40 |
| | COLPAL 27-Jun-13 1436.40 -2.35 |
| | CROMPGREAV 30-May-13 105.60 3.65 |
| | CROMPGREAV 27-Jun-13 106.10 3.35 |
| | DABUR 30-May-13 155.55 -1.00 |
| | DABUR 27-Jun-13 155.70 -0.95 |
| | DENABANK 30-May-13 93.30 -2.50 |
| | DENABANK 27-Jun-13 89.85 -2.40 |
| | DENABANK 25-Jul-13 91.70 -0.75 |
| | DISHTV 30-May-13 70.50 1.60 |
| | DISHTV 27-Jun-13 70.90 1.45 |
| | DIVISLAB 30-May-13 1004.00 -81.15 |
| | DIVISLAB 27-Jun-13 1009.00 -80.20 |
| | DIVISLAB 25-Jul-13 1030.80 -49.90 |
| | DLF 30-May-13 240.70 -7.35 |
| | DLF 27-Jun-13 241.60 -7.65 |
| | DLF 25-Jul-13 246.65 -3.35 |
| | DRREDDY 30-May-13 2032.00 -20.40 |
| | DRREDDY 27-Jun-13 2039.90 -23.00 |
| | EXIDEIND 30-May-13 141.30 -0.25 |
| | EXIDEIND 27-Jun-13 142.00 -0.10 |
| | FEDERALBNK 30-May-13 468.70 -2.35 |
| | FEDERALBNK 27-Jun-13 470.10 -3.90 |
| | FINANTECH 30-May-13 838.00 -11.85 |
| | FINANTECH 27-Jun-13 842.20 -11.30 |
| | FRL 30-May-13 143.20 -4.50 |
| | FRL 27-Jun-13 144.20 -4.55 |
| | GAIL 30-May-13 337.00 -0.25 |
| | GAIL 27-Jun-13 339.80 0.80 |
| | GMRINFRA 30-May-13 23.35 -0.50 |
| | GMRINFRA 27-Jun-13 23.50 -0.55 |
| | GMRINFRA 25-Jul-13 23.75 -1.30 |
| | GODREJIND 30-May-13 297.95 -8.00 |
| | GODREJIND 27-Jun-13 300.15 -7.55 |
| | GRASIM 30-May-13 3050.00 -87.65 |
| | GRASIM 27-Jun-13 3077.00 -85.90 |
| | GSPL 30-May-13 62.10 -0.35 |
| | GSPL 27-Jun-13 62.60 -0.20 |
| | HAVELLS 30-May-13 675.00 -5.35 |
| | HAVELLS 27-Jun-13 677.00 -9.00 |
| | HCLTECH 30-May-13 740.80 8.70 |
| | HCLTECH 27-Jun-13 744.05 8.60 |
| | HCLTECH 25-Jul-13 753.85 3.85 |
| | HDFC 30-May-13 903.10 1.10 |
| | HDFC 27-Jun-13 896.00 2.40 |
| | HDFC 25-Jul-13 906.10 7.90 |
| | HDFCBANK 30-May-13 708.65 -9.10 |
| | HDFCBANK 27-Jun-13 706.55 -9.90 |
| | HDFCBANK 25-Jul-13 719.20 0.00 |
| | HDIL 30-May-13 58.65 -2.70 |
| | HDIL 27-Jun-13 58.40 -2.85 |
| | HDIL 25-Jul-13 57.15 1.15 |
| | HEROMOTOCO 30-May-13 1685.15 -24.45 |
| | HEROMOTOCO 27-Jun-13 1687.60 -23.05 |
| | HEROMOTOCO 25-Jul-13 1707.00 0.00 |
| | HEXAWARE 30-May-13 77.80 -0.30 |
| | HEXAWARE 27-Jun-13 78.25 -0.25 |
| | HINDALCO 30-May-13 110.25 0.00 |
| | HINDALCO 27-Jun-13 111.00 0.10 |
| | HINDALCO 25-Jul-13 112.95 0.70 |
| | HINDPETRO 30-May-13 305.00 -0.70 |
| | HINDPETRO 27-Jun-13 307.00 -0.10 |
| | HINDUNILVR 30-May-13 587.90 -0.95 |
| | HINDUNILVR 27-Jun-13 591.50 -0.90 |
| | HINDUNILVR 25-Jul-13 575.50 -0.75 |
| | HINDZINC 30-May-13 118.60 -1.90 |
| | HINDZINC 27-Jun-13 119.00 -2.15 |
| | IBREALEST 30-May-13 81.85 -0.90 |
| | IBREALEST 27-Jun-13 82.50 -0.80 |
| | ICICIBANK 30-May-13 1193.90 0.70 |
| | ICICIBANK 27-Jun-13 1201.00 1.90 |
| | ICICIBANK 25-Jul-13 1210.90 5.90 |
| | IDBI 30-May-13 89.60 -1.30 |
| | IDBI 27-Jun-13 90.35 -1.25 |
| | IDEA 30-May-13 129.35 -0.70 |
| | IDEA 27-Jun-13 130.15 -0.20 |
| | IDFC 30-May-13 159.95 -1.80 |
| | IDFC 27-Jun-13 160.80 -1.90 |
| | IDFC 25-Jul-13 160.10 -1.35 |
| | IFCI 30-May-13 29.10 -0.70 |
| | IFCI 27-Jun-13 29.35 -0.65 |
| | IFCI 25-Jul-13 29.25 -1.20 |
| | IGL 30-May-13 287.05 0.65 |
| | IGL 27-Jun-13 289.50 0.45 |
| | INDHOTEL 30-May-13 55.80 -0.95 |
| | INDHOTEL 27-Jun-13 56.20 -0.80 |
| | INDHOTEL 25-Jul-13 56.25 -1.35 |
| | INDIACEM 30-May-13 84.25 -2.80 |
| | INDIACEM 27-Jun-13 84.95 -2.50 |
| | INDIACEM 25-Jul-13 87.45 -0.35 |
| | INDUSINDBK 30-May-13 499.00 -5.40 |
| | INDUSINDBK 27-Jun-13 497.00 -6.45 |
| | INFY 30-May-13 2380.20 25.85 |
| | INFY 27-Jun-13 2397.00 29.90 |
| | INFY 25-Jul-13 2404.30 23.30 |
| | IOB 30-May-13 63.35 -1.40 |
| | IOB 27-Jun-13 62.10 -1.10 |
| | IOC 30-May-13 305.00 -0.05 |
| | IOC 27-Jun-13 308.05 0.90 |
| | IRB 30-May-13 129.00 -4.50 |
| | IRB 27-Jun-13 129.90 -4.45 |
| | ITC 30-May-13 333.50 -2.50 |
| | ITC 27-Jun-13 330.30 -2.55 |
| | ITC 25-Jul-13 330.25 -6.35 |
| | IVRCLINFRA 30-May-13 21.85 -0.80 |
| | IVRCLINFRA 27-Jun-13 22.00 -0.85 |
| | JINDALSTEL 30-May-13 303.60 -5.65 |
| | JINDALSTEL 27-Jun-13 305.70 -5.25 |
| | JINDALSTEL 25-Jul-13 307.00 -3.00 |
| | JISLJALEQS 30-May-13 66.95 0.45 |
| | JISLJALEQS 27-Jun-13 67.35 0.50 |
| | JPASSOCIAT 30-May-13 77.10 -3.05 |
| | JPASSOCIAT 27-Jun-13 77.50 -2.90 |
| | JPASSOCIAT 25-Jul-13 77.80 -3.05 |
| | JPPOWER 30-May-13 27.40 -1.05 |
| | JPPOWER 27-Jun-13 27.70 -1.00 |
| | JSWENERGY 30-May-13 64.30 -2.55 |
| | JSWENERGY 27-Jun-13 64.50 -2.55 |
| | JSWSTEEL 30-May-13 692.60 -9.85 |
| | JSWSTEEL 27-Jun-13 690.50 -7.50 |
| | JUBLFOOD 30-May-13 1119.50 30.15 |
| | JUBLFOOD 27-Jun-13 1125.00 31.90 |
| | KOTAKBANK 30-May-13 768.10 -14.90 |
| | KOTAKBANK 27-Jun-13 770.15 -14.95 |
| | KTKBANK 30-May-13 147.60 -8.90 |
| | KTKBANK 27-Jun-13 145.00 -8.60 |
| | KTKBANK 25-Jul-13 145.20 -9.80 |
| | LICHSGFIN 30-May-13 277.20 1.75 |
| | LICHSGFIN 27-Jun-13 278.70 1.50 |
| | LICHSGFIN 25-Jul-13 277.50 1.90 |
| | LT 30-May-13 1611.20 -14.25 |
| | LT 27-Jun-13 1621.95 -12.25 |
| | LT 25-Jul-13 1649.95 8.30 |
| | LUPIN 30-May-13 773.40 2.40 |
| | LUPIN 27-Jun-13 776.80 1.80 |
| | LUPIN 25-Jul-13 782.05 -22.95 |
| | M&M 30-May-13 990.95 -16.35 |
| | M&M 27-Jun-13 997.35 -16.15 |
| | MARUTI 30-May-13 1705.40 -45.75 |
| | MARUTI 27-Jun-13 1715.95 -41.50 |
| | MARUTI 25-Jul-13 1728.00 -29.15 |
| | MCDOWELL-N 30-May-13 2416.90 15.10 |
| | MCDOWELL-N 27-Jun-13 2436.60 19.55 |
| | MCDOWELL-N 25-Jul-13 2413.05 -20.05 |
| | MCLEODRUSS 30-May-13 318.90 -3.80 |
| | MCLEODRUSS 27-Jun-13 320.75 -3.30 |
| | MRF 30-May-13 15277.90 232.75 |
| | MRF 27-Jun-13 15364.80 227.30 |
| | NHPC 30-May-13 20.35 -0.35 |
| | NHPC 27-Jun-13 20.45 -0.35 |
| | NHPC 25-Jul-13 20.80 -0.20 |
| | NMDC 30-May-13 122.70 0.45 |
| | NMDC 27-Jun-13 123.45 0.40 |
| | NTPC 30-May-13 153.00 -6.95 |
| | NTPC 27-Jun-13 153.75 -7.00 |
| | NTPC 25-Jul-13 154.55 -3.95 |
| | OFSS 30-May-13 2418.00 -20.80 |
| | OFSS 27-Jun-13 2432.00 -18.00 |
| | ONGC 30-May-13 327.65 -6.35 |
| | ONGC 27-Jun-13 329.95 -6.25 |
| | OPTOCIRCUI 30-May-13 50.80 -0.80 |
| | OPTOCIRCUI 27-Jun-13 51.20 -0.70 |
| | ORIENTBANK 30-May-13 269.00 -4.40 |
| | ORIENTBANK 27-Jun-13 262.00 -3.60 |
| | PANTALOONR 30-May-13 153.90 0.40 |
| | PANTALOONR 27-Jun-13 151.00 0.00 |
| | PETRONET 30-May-13 142.85 -1.55 |
| | PETRONET 27-Jun-13 142.10 -1.25 |
| | PFC 30-May-13 200.85 -3.90 |
| | PFC 27-Jun-13 202.30 -3.75 |
| | PNB 30-May-13 822.50 -15.00 |
| | PNB 27-Jun-13 800.75 -14.45 |
| | PNB 25-Jul-13 815.00 -6.00 |
| | POWERGRID 30-May-13 113.20 -1.50 |
| | POWERGRID 27-Jun-13 113.90 -1.20 |
| | POWERGRID 25-Jul-13 114.80 -0.50 |
| | PTC 30-May-13 58.55 -2.05 |
| | PTC 27-Jun-13 58.85 -2.15 |
| | PUNJLLOYD 30-May-13 51.50 -2.15 |
| | PUNJLLOYD 27-Jun-13 51.75 -2.15 |
| | RANBAXY 30-May-13 437.00 -8.75 |
| | RANBAXY 27-Jun-13 439.70 -8.50 |
| | RANBAXY 25-Jul-13 453.45 3.20 |
| | RAYMOND 30-May-13 308.40 -6.35 |
| | RAYMOND 27-Jun-13 310.00 -7.15 |
| | RCOM 30-May-13 111.65 -1.65 |
| | RCOM 27-Jun-13 112.35 -1.60 |
| | RCOM 25-Jul-13 113.30 -0.95 |
| | RECLTD 30-May-13 236.60 -3.35 |
| | RECLTD 27-Jun-13 237.75 -3.30 |
| | RELCAPITAL 30-May-13 371.75 -10.25 |
| | RELCAPITAL 27-Jun-13 374.50 -10.05 |
| | RELCAPITAL 25-Jul-13 376.00 -12.75 |
| | RELIANCE 30-May-13 828.00 -6.70 |
| | RELIANCE 27-Jun-13 833.05 -6.55 |
| | RELIANCE 25-Jul-13 840.50 -4.45 |
| | RELINFRA 30-May-13 415.55 -9.00 |
| | RELINFRA 27-Jun-13 418.00 -9.15 |
| | RELINFRA 25-Jul-13 421.00 -19.05 |
| | RENUKA 30-May-13 23.75 0.00 |
| | RENUKA 27-Jun-13 23.90 -0.05 |
| | RPOWER 30-May-13 81.15 0.15 |
| | RPOWER 27-Jun-13 81.75 0.15 |
| | RPOWER 25-Jul-13 81.00 -0.40 |
| | SAIL 30-May-13 61.90 -0.85 |
| | SAIL 27-Jun-13 62.40 -0.75 |
| | SAIL 25-Jul-13 66.00 2.00 |
| | SBIN 30-May-13 2326.70 -45.45 |
| | SBIN 27-Jun-13 2337.15 -42.85 |
| | SBIN 25-Jul-13 2350.10 -42.40 |
| | SESAGOA 30-May-13 162.90 -2.50 |
| | SESAGOA 27-Jun-13 163.85 -2.00 |
| | SESAGOA 25-Jul-13 164.30 -3.40 |
| | SIEMENS 30-May-13 601.95 -0.40 |
| | SIEMENS 27-Jun-13 608.00 3.55 |
| | SINTEX 30-May-13 51.00 -1.35 |
| | SINTEX 27-Jun-13 51.20 -1.45 |
| | SRTRANSFIN 30-May-13 788.30 -15.10 |
| | SRTRANSFIN 27-Jun-13 789.10 -14.50 |
| | STER 30-May-13 96.45 -1.05 |
| | STER 27-Jun-13 96.75 -1.35 |
| | STER 25-Jul-13 96.05 -2.95 |
| | SUNPHARMA 30-May-13 977.40 8.30 |
| | SUNPHARMA 27-Jun-13 982.50 7.70 |
| | SUNTV 30-May-13 425.40 0.85 |
| | SUNTV 27-Jun-13 428.00 1.30 |
| | SYNDIBANK 30-May-13 134.60 1.40 |
| | SYNDIBANK 27-Jun-13 128.80 1.65 |
| | SYNDIBANK 25-Jul-13 128.95 0.40 |
| | TATACHEM 30-May-13 315.90 -3.40 |
| | TATACHEM 27-Jun-13 317.50 -3.05 |
| | TATACOMM 30-May-13 224.25 -1.55 |
| | TATACOMM 27-Jun-13 226.00 -1.00 |
| | TATAGLOBAL 30-May-13 145.95 1.30 |
| | TATAGLOBAL 27-Jun-13 146.85 1.35 |
| | TATAMOTORS 30-May-13 294.50 -8.80 |
| | TATAMOTORS 27-Jun-13 296.35 -8.60 |
| | TATAMOTORS 25-Jul-13 296.30 -5.30 |
| | TATAMTRDVR 30-May-13 162.60 -4.35 |
| | TATAMTRDVR 27-Jun-13 163.60 -4.20 |
| | TATAPOWER 30-May-13 92.95 -0.95 |
| | TATAPOWER 27-Jun-13 93.55 -0.85 |
| | TATASTEEL 30-May-13 307.35 -8.50 |
| | TATASTEEL 27-Jun-13 309.30 -8.45 |
| | TATASTEEL 25-Jul-13 303.25 -8.15 |
| | TCS 30-May-13 1486.90 15.40 |
| | TCS 27-Jun-13 1486.00 16.45 |
| | TCS 25-Jul-13 1486.70 11.70 |
| | TECHM 30-May-13 913.10 -13.50 |
| | TECHM 27-Jun-13 915.35 -17.50 |
| | TITAN 30-May-13 274.85 2.35 |
| | TITAN 27-Jun-13 276.60 2.55 |
| | TITAN 25-Jul-13 275.00 2.00 |
| | UCOBANK 30-May-13 79.35 -2.10 |
| | UCOBANK 27-Jun-13 78.50 -2.45 |
| | UCOBANK 25-Jul-13 79.00 -2.30 |
| | ULTRACEMCO 30-May-13 1928.70 -94.85 |
| | ULTRACEMCO 27-Jun-13 1935.00 -90.00 |
| | ULTRACEMCO 25-Jul-13 1960.00 -104.25 |
| | UNIONBANK 30-May-13 235.40 -7.00 |
| | UNIONBANK 27-Jun-13 229.35 -6.60 |
| | UNIPHOS 30-May-13 155.55 0.50 |
| | UNIPHOS 27-Jun-13 155.60 0.40 |
| | UNITECH 30-May-13 29.20 -1.15 |
| | UNITECH 27-Jun-13 29.40 -1.20 |
| | UNITECH 25-Jul-13 30.15 -1.80 |
| | VIJAYABANK 30-May-13 53.60 -1.25 |
| | VIJAYABANK 27-Jun-13 51.65 -1.50 |
| | VIJAYABANK 25-Jul-13 52.65 -0.85 |
| | VOLTAS 30-May-13 89.30 -3.20 |
| | VOLTAS 27-Jun-13 90.05 -3.00 |
| | WIPRO 30-May-13 340.85 1.60 |
| | WIPRO 27-Jun-13 337.80 1.75 |
| | WIPRO 25-Jul-13 338.00 -1.00 |
| | YESBANK 30-May-13 511.00 -14.40 |
| | YESBANK 27-Jun-13 513.50 -14.55 |
| | YESBANK 25-Jul-13 518.00 -26.60 |
| | ZEEL 30-May-13 246.50 0.45 |
| | ZEEL 27-Jun-13 247.45 -0.70 |
| |