| ABIRLANUVO 30-May-13 1074.00 -8.45 |
| | ABIRLANUVO 27-Jun-13 1080.50 -11.00 |
| | ACC 30-May-13 1206.25 -15.65 |
| | ACC 27-Jun-13 1212.15 -17.85 |
| | ADANIENT 30-May-13 219.00 -14.15 |
| | ADANIENT 27-Jun-13 220.50 -14.40 |
| | ADANIPORTS 30-May-13 152.35 -2.85 |
| | ADANIPORTS 27-Jun-13 152.40 -3.85 |
| | ADANIPOWER 30-May-13 55.30 -1.30 |
| | ADANIPOWER 27-Jun-13 55.50 -1.30 |
| | ALBK 30-May-13 122.00 -2.60 |
| | ALBK 27-Jun-13 117.00 -2.60 |
| | ALBK 25-Jul-13 117.65 -3.60 |
| | AMBUJACEM 30-May-13 185.10 -1.60 |
| | AMBUJACEM 27-Jun-13 186.20 -1.55 |
| | ANDHRABANK 30-May-13 87.40 -2.35 |
| | ANDHRABANK 27-Jun-13 87.80 -2.60 |
| | ANDHRABANK 25-Jul-13 84.00 -2.35 |
| | APOLLOTYRE 30-May-13 86.40 -2.90 |
| | APOLLOTYRE 27-Jun-13 87.30 -2.55 |
| | APOLLOTYRE 25-Jul-13 89.05 -3.40 |
| | ARVIND 30-May-13 76.50 -0.65 |
| | ARVIND 27-Jun-13 76.60 -1.40 |
| | ASHOKLEY 30-May-13 22.90 -0.30 |
| | ASHOKLEY 27-Jun-13 23.05 -0.25 |
| | ASHOKLEY 25-Jul-13 22.50 -0.55 |
| | ASIANPAINT 30-May-13 4802.00 -50.20 |
| | ASIANPAINT 27-Jun-13 4794.95 -42.15 |
| | AUROPHARMA 30-May-13 175.25 -7.45 |
| | AUROPHARMA 27-Jun-13 176.55 -7.50 |
| | AXISBANK 30-May-13 1460.00 -58.05 |
| | AXISBANK 27-Jun-13 1466.35 -60.15 |
| | AXISBANK 25-Jul-13 1450.10 -61.90 |
| | BAJAJ-AUTO 30-May-13 1822.00 -29.85 |
| | BAJAJ-AUTO 27-Jun-13 1832.10 -27.80 |
| | BAJAJ-AUTO 25-Jul-13 1794.65 -55.35 |
| | BANKBARODA 30-May-13 695.00 -19.30 |
| | BANKBARODA 27-Jun-13 679.50 -19.10 |
| | BANKINDIA 30-May-13 307.15 -10.45 |
| | BANKINDIA 27-Jun-13 301.55 -9.80 |
| | BANKINDIA 25-Jul-13 316.50 0.25 |
| | BATAINDIA 30-May-13 804.00 -5.75 |
| | BATAINDIA 27-Jun-13 809.50 -6.45 |
| | BHARATFORG 30-May-13 225.00 -4.95 |
| | BHARATFORG 27-Jun-13 226.20 -5.20 |
| | BHARTIARTL 30-May-13 302.30 -9.15 |
| | BHARTIARTL 27-Jun-13 304.00 -9.30 |
| | BHEL 30-May-13 196.65 -6.65 |
| | BHEL 27-Jun-13 196.05 -6.35 |
| | BHEL 25-Jul-13 196.05 -5.50 |
| | BIOCON 30-May-13 278.00 -1.10 |
| | BIOCON 27-Jun-13 281.00 -0.10 |
| | BIOCON 25-Jul-13 275.00 -3.00 |
| | BPCL 30-May-13 380.00 -10.65 |
| | BPCL 27-Jun-13 382.50 -10.55 |
| | BPCL 25-Jul-13 382.75 -6.25 |
| | CAIRN 30-May-13 279.00 -11.20 |
| | CAIRN 27-Jun-13 280.95 -11.00 |
| | CAIRN 25-Jul-13 277.00 -10.35 |
| | CANBK 30-May-13 428.00 -13.65 |
| | CANBK 27-Jun-13 423.95 -14.05 |
| | CANBK 25-Jul-13 420.00 -10.05 |
| | CENTURYTEX 30-May-13 291.25 -20.15 |
| | CENTURYTEX 27-Jun-13 293.60 -20.05 |
| | CENTURYTEX 25-Jul-13 295.80 -16.35 |
| | CESC 30-May-13 311.35 -11.60 |
| | CESC 27-Jun-13 310.00 -14.00 |
| | CHAMBLFERT 30-May-13 45.85 -1.15 |
| | CHAMBLFERT 27-Jun-13 46.20 -1.10 |
| | CIPLA 30-May-13 415.00 -1.60 |
| | CIPLA 27-Jun-13 418.90 -0.10 |
| | COALINDIA 30-May-13 308.00 -2.75 |
| | COALINDIA 27-Jun-13 309.20 -3.05 |
| | COALINDIA 25-Jul-13 312.85 -4.05 |
| | COLPAL 30-May-13 1446.00 29.55 |
| | COLPAL 27-Jun-13 1453.20 23.25 |
| | COLPAL 25-Jul-13 1458.05 -11.60 |
| | CROMPGREAV 30-May-13 97.55 -10.70 |
| | CROMPGREAV 27-Jun-13 98.05 -10.80 |
| | DABUR 30-May-13 155.60 -2.20 |
| | DABUR 27-Jun-13 155.50 -2.60 |
| | DENABANK 30-May-13 87.30 -3.15 |
| | DENABANK 27-Jun-13 83.65 -3.20 |
| | DENABANK 25-Jul-13 84.60 -5.10 |
| | DISHTV 30-May-13 64.45 -3.50 |
| | DISHTV 27-Jun-13 64.95 -3.40 |
| | DISHTV 25-Jul-13 66.30 -5.20 |
| | DIVISLAB 30-May-13 980.55 -18.75 |
| | DIVISLAB 27-Jun-13 984.00 -21.15 |
| | DLF 30-May-13 211.35 -15.75 |
| | DLF 27-Jun-13 212.75 -15.55 |
| | DLF 25-Jul-13 213.50 -16.00 |
| | DRREDDY 30-May-13 2059.00 -5.00 |
| | DRREDDY 27-Jun-13 2068.30 -5.90 |
| | EXIDEIND 30-May-13 137.25 -2.75 |
| | EXIDEIND 27-Jun-13 137.80 -2.20 |
| | FEDERALBNK 30-May-13 448.10 -16.30 |
| | FEDERALBNK 27-Jun-13 451.00 -16.45 |
| | FINANTECH 30-May-13 789.60 1.40 |
| | FINANTECH 27-Jun-13 797.00 3.60 |
| | FRL 30-May-13 130.90 -5.25 |
| | FRL 27-Jun-13 132.00 -5.30 |
| | FRL 25-Jul-13 133.05 -5.45 |
| | GAIL 30-May-13 323.10 -8.15 |
| | GAIL 27-Jun-13 326.45 -6.90 |
| | GMRINFRA 30-May-13 20.95 -2.05 |
| | GMRINFRA 27-Jun-13 21.15 -2.00 |
| | GMRINFRA 25-Jul-13 21.25 -2.50 |
| | GODREJIND 30-May-13 291.50 -5.25 |
| | GODREJIND 27-Jun-13 294.00 -4.50 |
| | GRASIM 30-May-13 2942.60 -118.60 |
| | GRASIM 27-Jun-13 2968.30 -114.05 |
| | GSPL 30-May-13 59.40 -1.80 |
| | GSPL 27-Jun-13 59.75 -1.90 |
| | HAVELLS 30-May-13 674.35 -9.50 |
| | HAVELLS 27-Jun-13 672.00 -9.00 |
| | HCLTECH 30-May-13 737.00 -8.70 |
| | HCLTECH 27-Jun-13 744.75 -5.60 |
| | HCLTECH 25-Jul-13 741.10 -18.45 |
| | HDFC 30-May-13 903.10 -0.90 |
| | HDFC 27-Jun-13 896.35 -1.25 |
| | HDFC 25-Jul-13 903.65 2.65 |
| | HDFCBANK 30-May-13 700.20 -6.30 |
| | HDFCBANK 27-Jun-13 698.15 -6.75 |
| | HDFCBANK 25-Jul-13 703.55 -3.45 |
| | HDIL 30-May-13 50.75 -5.55 |
| | HDIL 27-Jun-13 50.60 -5.60 |
| | HDIL 25-Jul-13 52.00 -4.15 |
| | HEROMOTOCO 30-May-13 1655.35 0.70 |
| | HEROMOTOCO 27-Jun-13 1659.95 3.60 |
| | HEXAWARE 30-May-13 76.40 -1.45 |
| | HEXAWARE 27-Jun-13 76.90 -1.50 |
| | HINDALCO 30-May-13 109.05 -1.60 |
| | HINDALCO 27-Jun-13 109.75 -1.60 |
| | HINDALCO 25-Jul-13 110.00 0.00 |
| | HINDPETRO 30-May-13 284.80 -7.30 |
| | HINDPETRO 27-Jun-13 287.35 -6.65 |
| | HINDUNILVR 30-May-13 586.60 -1.25 |
| | HINDUNILVR 27-Jun-13 590.30 -1.25 |
| | HINDUNILVR 25-Jul-13 575.10 -1.90 |
| | HINDZINC 30-May-13 114.60 -2.90 |
| | HINDZINC 27-Jun-13 115.30 -2.75 |
| | IBREALEST 30-May-13 76.80 -2.75 |
| | IBREALEST 27-Jun-13 77.30 -2.90 |
| | IBREALEST 25-Jul-13 77.95 1.00 |
| | ICICIBANK 30-May-13 1163.35 -31.60 |
| | ICICIBANK 27-Jun-13 1169.00 -31.25 |
| | ICICIBANK 25-Jul-13 1168.50 -34.50 |
| | IDBI 30-May-13 84.80 -3.15 |
| | IDBI 27-Jun-13 85.30 -3.20 |
| | IDEA 30-May-13 130.50 -0.55 |
| | IDEA 27-Jun-13 130.70 -0.60 |
| | IDEA 25-Jul-13 129.00 -1.35 |
| | IDFC 30-May-13 154.35 -4.80 |
| | IDFC 27-Jun-13 155.85 -4.50 |
| | IDFC 25-Jul-13 154.55 -4.05 |
| | IFCI 30-May-13 26.75 -1.00 |
| | IFCI 27-Jun-13 26.95 -1.00 |
| | IFCI 25-Jul-13 26.85 -1.05 |
| | IGL 30-May-13 281.35 -3.30 |
| | IGL 27-Jun-13 283.50 -2.95 |
| | INDHOTEL 30-May-13 54.25 -0.80 |
| | INDHOTEL 27-Jun-13 54.80 -0.65 |
| | INDHOTEL 25-Jul-13 54.40 -1.20 |
| | INDIACEM 30-May-13 72.80 -3.35 |
| | INDIACEM 27-Jun-13 73.10 -3.70 |
| | INDUSINDBK 30-May-13 492.50 -3.25 |
| | INDUSINDBK 27-Jun-13 490.50 -4.45 |
| | INFY 30-May-13 2340.20 -29.05 |
| | INFY 27-Jun-13 2355.90 -28.60 |
| | INFY 25-Jul-13 2378.15 -28.55 |
| | IOB 30-May-13 60.35 -1.85 |
| | IOB 27-Jun-13 58.85 -1.80 |
| | IOB 25-Jul-13 59.30 -1.70 |
| | IOC 30-May-13 286.70 -7.40 |
| | IOC 27-Jun-13 289.00 -7.05 |
| | IRB 30-May-13 122.95 -0.70 |
| | IRB 27-Jun-13 123.70 -0.90 |
| | IRB 25-Jul-13 120.50 -5.00 |
| | ITC 30-May-13 333.30 -4.10 |
| | ITC 27-Jun-13 330.30 -4.05 |
| | ITC 25-Jul-13 332.95 -0.40 |
| | IVRCLINFRA 30-May-13 19.20 -1.50 |
| | IVRCLINFRA 27-Jun-13 19.35 -1.55 |
| | JINDALSTEL 30-May-13 291.50 -12.65 |
| | JINDALSTEL 27-Jun-13 293.40 -12.85 |
| | JISLJALEQS 30-May-13 65.70 -2.75 |
| | JISLJALEQS 27-Jun-13 66.30 -2.50 |
| | JPASSOCIAT 30-May-13 67.60 -6.20 |
| | JPASSOCIAT 27-Jun-13 68.00 -6.20 |
| | JPASSOCIAT 25-Jul-13 68.60 -6.00 |
| | JPPOWER 30-May-13 25.10 -0.95 |
| | JPPOWER 27-Jun-13 25.30 -0.90 |
| | JSWENERGY 30-May-13 59.05 -3.40 |
| | JSWENERGY 27-Jun-13 59.40 -3.45 |
| | JSWENERGY 25-Jul-13 58.55 -2.85 |
| | JSWSTEEL 30-May-13 689.80 3.95 |
| | JSWSTEEL 27-Jun-13 693.55 7.50 |
| | JSWSTEEL 25-Jul-13 680.50 -1.60 |
| | JUBLFOOD 30-May-13 1088.00 -16.75 |
| | JUBLFOOD 27-Jun-13 1087.95 -22.20 |
| | KOTAKBANK 30-May-13 768.50 -2.05 |
| | KOTAKBANK 27-Jun-13 771.60 -0.60 |
| | KTKBANK 30-May-13 139.20 -4.15 |
| | KTKBANK 27-Jun-13 136.80 -3.75 |
| | KTKBANK 25-Jul-13 135.85 -5.00 |
| | LICHSGFIN 30-May-13 268.85 -7.45 |
| | LICHSGFIN 27-Jun-13 270.90 -7.25 |
| | LICHSGFIN 25-Jul-13 266.00 -10.50 |
| | LT 30-May-13 1428.00 -92.00 |
| | LT 27-Jun-13 1437.95 -89.50 |
| | LT 25-Jul-13 1443.00 -87.00 |
| | LUPIN 30-May-13 746.50 -25.70 |
| | LUPIN 27-Jun-13 753.60 -22.95 |
| | M&M 30-May-13 970.00 -24.40 |
| | M&M 27-Jun-13 973.60 -26.25 |
| | M&M 25-Jul-13 955.10 -23.70 |
| | MARUTI 30-May-13 1645.00 -50.70 |
| | MARUTI 27-Jun-13 1652.10 -52.50 |
| | MARUTI 25-Jul-13 1646.45 -73.35 |
| | MCDOWELL-N 30-May-13 2422.85 -73.40 |
| | MCDOWELL-N 27-Jun-13 2436.00 -77.75 |
| | MCDOWELL-N 25-Jul-13 2449.65 -61.40 |
| | MCLEODRUSS 30-May-13 300.70 -13.05 |
| | MCLEODRUSS 27-Jun-13 303.00 -13.25 |
| | MRF 30-May-13 15074.00 -336.40 |
| | MRF 27-Jun-13 15051.80 -423.20 |
| | MRF 25-Jul-13 14913.55 942.45 |
| | NHPC 30-May-13 19.55 -0.40 |
| | NHPC 27-Jun-13 19.70 -0.40 |
| | NMDC 30-May-13 117.05 -4.55 |
| | NMDC 27-Jun-13 118.00 -4.35 |
| | NMDC 25-Jul-13 119.00 -3.65 |
| | NTPC 30-May-13 149.35 -6.10 |
| | NTPC 27-Jun-13 150.40 -6.00 |
| | NTPC 25-Jul-13 150.80 -6.70 |
| | OFSS 30-May-13 2650.00 206.30 |
| | OFSS 27-Jun-13 2662.00 204.40 |
| | ONGC 30-May-13 329.40 -0.30 |
| | ONGC 27-Jun-13 330.70 -0.95 |
| | OPTOCIRCUI 30-May-13 46.15 -2.30 |
| | OPTOCIRCUI 27-Jun-13 46.35 -2.30 |
| | OPTOCIRCUI 25-Jul-13 47.30 -3.20 |
| | ORIENTBANK 30-May-13 255.95 -7.20 |
| | ORIENTBANK 27-Jun-13 248.25 -7.50 |
| | PANTALOONR 30-May-13 153.90 0.40 |
| | PANTALOONR 27-Jun-13 151.00 0.00 |
| | PETRONET 30-May-13 139.00 -2.70 |
| | PETRONET 27-Jun-13 138.05 -2.65 |
| | PFC 30-May-13 189.60 -8.50 |
| | PFC 27-Jun-13 190.70 -8.70 |
| | PFC 25-Jul-13 0.00 -203.00 |
| | PNB 30-May-13 777.00 -32.45 |
| | PNB 27-Jun-13 756.50 -32.15 |
| | PNB 25-Jul-13 761.45 -28.45 |
| | POWERGRID 30-May-13 110.85 -2.45 |
| | POWERGRID 27-Jun-13 111.25 -2.80 |
| | POWERGRID 25-Jul-13 112.00 -2.80 |
| | PTC 30-May-13 56.00 -2.35 |
| | PTC 27-Jun-13 56.45 -2.10 |
| | PUNJLLOYD 30-May-13 45.75 -2.45 |
| | PUNJLLOYD 27-Jun-13 46.15 -2.30 |
| | PUNJLLOYD 25-Jul-13 48.15 -0.35 |
| | RANBAXY 30-May-13 397.60 -35.25 |
| | RANBAXY 27-Jun-13 399.05 -36.40 |
| | RANBAXY 25-Jul-13 406.10 -47.35 |
| | RAYMOND 30-May-13 283.00 -13.60 |
| | RAYMOND 27-Jun-13 283.85 -14.75 |
| | RAYMOND 25-Jul-13 290.00 4.50 |
| | RCOM 30-May-13 106.80 -3.45 |
| | RCOM 27-Jun-13 107.30 -3.50 |
| | RCOM 25-Jul-13 107.25 -4.75 |
| | RECLTD 30-May-13 226.10 -10.05 |
| | RECLTD 27-Jun-13 227.75 -10.15 |
| | RELCAPITAL 30-May-13 337.25 -25.50 |
| | RELCAPITAL 27-Jun-13 339.65 -25.60 |
| | RELCAPITAL 25-Jul-13 342.50 -34.40 |
| | RELIANCE 30-May-13 785.00 -35.35 |
| | RELIANCE 27-Jun-13 791.10 -34.65 |
| | RELIANCE 25-Jul-13 795.20 -35.40 |
| | RELINFRA 30-May-13 368.05 -40.20 |
| | RELINFRA 27-Jun-13 371.00 -40.55 |
| | RELINFRA 25-Jul-13 374.00 -36.00 |
| | RENUKA 30-May-13 22.05 -0.25 |
| | RENUKA 27-Jun-13 22.15 -0.30 |
| | RPOWER 30-May-13 72.55 -5.90 |
| | RPOWER 27-Jun-13 73.20 -5.85 |
| | RPOWER 25-Jul-13 73.85 -4.90 |
| | SAIL 30-May-13 59.25 0.15 |
| | SAIL 27-Jun-13 59.80 0.25 |
| | SAIL 25-Jul-13 59.50 -0.40 |
| | SBIN 30-May-13 2132.00 -203.05 |
| | SBIN 27-Jun-13 2141.85 -202.25 |
| | SBIN 25-Jul-13 2155.00 -199.40 |
| | SESAGOA 30-May-13 156.70 -4.45 |
| | SESAGOA 27-Jun-13 157.10 -4.60 |
| | SESAGOA 25-Jul-13 159.60 -2.15 |
| | SIEMENS 30-May-13 574.30 -18.65 |
| | SIEMENS 27-Jun-13 578.70 -17.80 |
| | SINTEX 30-May-13 47.20 -2.10 |
| | SINTEX 27-Jun-13 47.50 -2.10 |
| | SINTEX 25-Jul-13 47.55 -7.40 |
| | SRTRANSFIN 30-May-13 787.85 -0.40 |
| | SRTRANSFIN 27-Jun-13 793.20 5.20 |
| | STER 30-May-13 92.10 -2.85 |
| | STER 27-Jun-13 92.80 -2.75 |
| | STER 25-Jul-13 94.40 -5.55 |
| | SUNPHARMA 30-May-13 1007.50 0.85 |
| | SUNPHARMA 27-Jun-13 1014.70 2.40 |
| | SUNTV 30-May-13 409.95 -9.30 |
| | SUNTV 27-Jun-13 413.00 -8.55 |
| | SYNDIBANK 30-May-13 127.30 -2.60 |
| | SYNDIBANK 27-Jun-13 121.00 -3.15 |
| | TATACHEM 30-May-13 307.20 -4.75 |
| | TATACHEM 27-Jun-13 308.75 -5.55 |
| | TATACOMM 30-May-13 214.70 -8.80 |
| | TATACOMM 27-Jun-13 216.30 -8.80 |
| | TATAGLOBAL 30-May-13 138.85 -4.40 |
| | TATAGLOBAL 27-Jun-13 139.95 -4.35 |
| | TATAMOTORS 30-May-13 293.25 0.85 |
| | TATAMOTORS 27-Jun-13 294.80 0.35 |
| | TATAMOTORS 25-Jul-13 292.00 -0.15 |
| | TATAMTRDVR 30-May-13 160.65 -1.30 |
| | TATAMTRDVR 27-Jun-13 161.15 -1.80 |
| | TATAPOWER 30-May-13 88.20 -3.05 |
| | TATAPOWER 27-Jun-13 88.85 -3.05 |
| | TATAPOWER 25-Jul-13 88.00 -3.30 |
| | TATASTEEL 30-May-13 303.25 -2.90 |
| | TATASTEEL 27-Jun-13 304.45 -3.55 |
| | TATASTEEL 25-Jul-13 298.00 -4.40 |
| | TCS 30-May-13 1492.35 -3.80 |
| | TCS 27-Jun-13 1487.00 -6.75 |
| | TCS 25-Jul-13 1493.00 -9.80 |
| | TECHM 30-May-13 955.00 7.35 |
| | TECHM 27-Jun-13 961.00 7.50 |
| | TITAN 30-May-13 270.75 -5.60 |
| | TITAN 27-Jun-13 271.40 -5.60 |
| | TITAN 25-Jul-13 278.30 3.30 |
| | UCOBANK 30-May-13 75.40 -2.25 |
| | UCOBANK 27-Jun-13 75.10 -2.35 |
| | ULTRACEMCO 30-May-13 1958.00 -4.25 |
| | ULTRACEMCO 27-Jun-13 1958.95 -7.85 |
| | UNIONBANK 30-May-13 226.80 -3.35 |
| | UNIONBANK 27-Jun-13 220.30 -3.70 |
| | UNIPHOS 30-May-13 158.00 1.90 |
| | UNIPHOS 27-Jun-13 158.30 1.35 |
| | UNITECH 30-May-13 25.20 -3.15 |
| | UNITECH 27-Jun-13 25.35 -3.15 |
| | UNITECH 25-Jul-13 26.00 -4.15 |
| | VIJAYABANK 30-May-13 50.95 -1.65 |
| | VIJAYABANK 27-Jun-13 49.10 -1.85 |
| | VOLTAS 30-May-13 84.35 0.60 |
| | VOLTAS 27-Jun-13 84.95 0.70 |
| | VOLTAS 25-Jul-13 84.75 0.55 |
| | WIPRO 30-May-13 338.05 -4.75 |
| | WIPRO 27-Jun-13 335.10 -4.60 |
| | WIPRO 25-Jul-13 336.00 -2.00 |
| | YESBANK 30-May-13 498.65 -7.30 |
| | YESBANK 27-Jun-13 502.00 -6.35 |
| | YESBANK 25-Jul-13 496.40 -12.75 |
| | ZEEL 30-May-13 245.30 3.00 |
| | ZEEL 27-Jun-13 247.30 3.25 |
| | ZEEL 25-Jul-13 243.50 3.50 |
| |