SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Most Active (Value)
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
NIFTY 30-Jul-15 8,488.00 49.70 0.59% 8,497.00
8,405.65
8,474.16 9,119,650
364,786
772,813.73 17,359,875 384,500
2.27%
BANKNIFTY 30-Jul-15 18,721.95 155.65 0.84% 18,750.00
18,518.00
18,658.33 2,753,750
110,150
513,803.76 1,835,975 146,775
8.69%
EICHERMOT 30-Jul-15 20,368.45 -833.15 -3.93% 21,550.05
20,285.00
20,790.86 492,000
3,936
102,291.03 249,250 3,625
1.48%
KOTAKBANK 30-Jul-15 1,417.85 -4.60 -0.32% 1,449.00
1,404.50
1,424.93 4,783,750
19,135
68,165.09 4,171,750 145,500
3.61%
AXISBANK 30-Jul-15 582.50 2.55 0.44% 585.35
576.70
581.33 9,668,500
19,337
56,205.89 20,984,000 530,000
2.59%
HDFCBANK 30-Jul-15 1,077.55 16.65 1.57% 1,079.75
1,058.35
1,072.09 5,114,250
20,457
54,829.36 28,110,500 109,500
0.39%
ICICIBANK 30-Jul-15 315.10 1.80 0.57% 316.00
311.60
314.16 15,832,000
15,832
49,737.81 40,159,000 1,489,000
3.85%
RELIANCE 30-Jul-15 1,012.25 -2.70 -0.27% 1,017.90
1,007.00
1,012.75 4,677,250
18,709
47,368.85 29,678,250 31,250
0.11%
LT 30-Jul-15 1,815.80 10.50 0.58% 1,831.30
1,797.25
1,817.63 2,580,250
20,642
46,899.40 5,928,500 -63,750
-1.06%
SBIN 30-Jul-15 269.90 1.70 0.63% 270.75
267.15
269.10 16,853,000
16,853
45,351.42 57,350,000 563,000
0.99%
AUROPHARMA 30-Jul-15 1,426.15 3.60 0.25% 1,445.30
1,402.80
1,425.55 2,928,500
11,714
41,747.23 7,805,750 -54,500
-0.69%
MARUTI 30-Jul-15 4,017.65 5.80 0.14% 4,031.80
3,990.30
4,010.15 969,875
7,759
38,893.44 2,363,625 -6,000
-0.25%
YESBANK 30-Jul-15 875.30 4.55 0.52% 877.60
863.40
871.65 4,023,250
16,093
35,068.66 9,983,250 194,500
1.99%
BOSCHLTD 30-Jul-15 23,019.00 -63.70 -0.28% 23,539.80
22,794.65
23,137.06 150,125
1,201
34,734.51 163,750 375
0.23%
HDFC 30-Jul-15 1,306.60 31.30 2.45% 1,311.35
1,271.00
1,298.66 2,666,500
10,666
34,628.77 9,301,750 47,750
0.52%
NIFTY 27-Aug-15 8,523.65 48.95 0.58% 8,535.00
8,450.00
8,509.19 376,125
15,045
32,005.19 1,048,150 29,325
2.88%
HINDPETRO 30-Jul-15 775.55 -6.00 -0.77% 786.95
771.10
778.52 3,747,500
7,495
29,175.04 7,486,500 95,500
1.29%
INDUSINDBK 30-Jul-15 883.00 14.90 1.72% 887.30
861.95
873.92 3,304,500
13,218
28,878.69 3,898,750 28,500
0.74%
CENTURYTEX 30-Jul-15 709.20 7.10 1.01% 713.35
688.20
703.11 3,996,500
7,993
28,099.79 7,623,000 125,500
1.67%
LUPIN 30-Jul-15 1,900.05 29.75 1.59% 1,915.25
1,891.10
1,904.60 1,441,625
11,533
27,457.19 4,110,250 11,125
0.27%
BPCL 30-Jul-15 905.15 0.75 0.08% 916.20
899.00
907.95 2,854,500
5,709
25,917.43 3,562,000 -75,000
-2.06%
WOCKPHARMA 30-Jul-15 1,433.00 20.55 1.45% 1,467.75
1,412.50
1,443.40 1,697,375
13,579
24,499.91 2,854,250 89,375
3.23%
BHARATFORG 30-Jul-15 1,075.15 -39.95 -3.58% 1,122.00
1,070.10
1,090.22 2,119,250
8,477
23,104.49 4,734,250 77,750
1.67%
TATASTEEL 30-Jul-15 293.85 -4.00 -1.34% 300.90
292.00
295.49 7,654,000
7,654
22,616.80 24,828,000 834,000
3.48%
IOC 30-Jul-15 417.75 4.35 1.05% 420.30
409.35
415.39 5,262,000
5,262
21,857.82 8,340,000 -292,000
-3.38%
TCS 30-Jul-15 2,611.10 24.70 0.95% 2,614.90
2,572.75
2,600.56 837,500
6,700
21,779.69 2,584,000 74,750
2.98%
TATAMOTORS 30-Jul-15 433.70 -2.60 -0.60% 435.75
430.60
433.37 4,998,500
9,997
21,662.00 27,704,000 129,000
0.47%
TECHM 30-Jul-15 466.20 -8.25 -1.74% 477.30
463.60
468.23 4,571,000
9,142
21,402.79 14,976,500 591,500
4.11%
ADANIPORTS 30-Jul-15 321.60 2.85 0.89% 326.35
320.20
323.22 6,598,000
6,598
21,326.06 15,799,000 130,000
0.83%
UNIONBANK 30-Jul-15 161.80 7.25 4.69% 162.60
153.55
158.90 12,558,000
6,279
19,954.66 8,992,000 -342,000
-3.66%
FEDERALBNK 30-Jul-15 154.90 0.55 0.36% 159.50
154.10
156.64 12,684,000
6,342
19,868.22 13,850,000 1,110,000
8.71%
SUNPHARMA 30-Jul-15 874.50 0.55 0.06% 883.50
871.55
877.61 2,058,000
8,232
18,061.21 14,050,250 -151,750
-1.07%
BHEL 30-Jul-15 257.45 2.85 1.12% 260.80
255.00
258.72 6,819,000
6,819
17,642.12 25,299,000 -72,000
-0.28%
COALINDIA 30-Jul-15 419.50 -5.90 -1.39% 425.25
417.00
420.90 4,017,000
4,017
16,907.55 19,169,000 195,000
1.03%
INFY 30-Jul-15 994.35 3.40 0.34% 996.00
984.00
992.70 1,621,750
6,487
16,099.11 14,056,750 -18,750
-0.13%
CANBK 30-Jul-15 288.70 2.55 0.89% 289.90
282.50
286.38 5,559,000
5,559
15,919.86 9,695,000 301,000
3.20%
DISHTV 30-Jul-15 106.50 -1.05 -0.98% 108.50
105.80
107.10 14,512,000
3,628
15,542.35 27,068,000 -908,000
-3.25%
ASHOKLEY 30-Jul-15 73.10 -1.10 -1.48% 74.20
72.60
73.22 21,072,000
5,268
15,428.92 51,736,000 -636,000
-1.21%
BHARTIARTL 30-Jul-15 435.60 1.45 0.33% 438.30
433.30
435.72 3,534,000
3,534
15,398.34 9,377,000 -82,000
-0.87%
SIEMENS 30-Jul-15 1,431.55 15.15 1.07% 1,445.65
1,418.00
1,435.75 1,050,250
4,201
15,078.96 1,357,750 16,000
1.19%
HCLTECH 30-Jul-15 965.70 10.40 1.09% 968.55
943.30
958.39 1,571,250
6,285
15,058.70 7,847,750 36,250
0.46%
VOLTAS 30-Jul-15 315.45 -3.40 -1.07% 323.25
313.60
318.06 4,550,000
4,550
14,471.73 5,772,000 -441,000
-7.10%
BANKNIFTY 27-Aug-15 18,813.55 165.20 0.89% 18,836.85
18,578.35
18,742.79 77,175
3,087
14,464.75 90,700 4,650
5.40%
CIPLA 30-Jul-15 634.60 6.70 1.07% 641.65
626.85
636.36 2,262,500
4,525
14,397.65 8,451,500 91,000
1.09%
BANKBARODA 30-Jul-15 150.95 1.45 0.97% 151.55
148.70
150.18 9,446,000
4,723
14,186.00 24,322,000 98,000
0.40%
BAJAJ-AUTO 30-Jul-15 2,546.55 26.60 1.06% 2,567.55
2,528.50
2,550.30 547,125
4,377
13,953.33 1,531,750 42,000
2.82%
M&M 30-Jul-15 1,304.30 1.30 0.10% 1,319.70
1,301.70
1,310.59 1,057,750
4,231
13,862.77 4,547,500 -17,250
-0.38%
RELINFRA 30-Jul-15 386.70 -2.15 -0.55% 393.40
382.75
387.13 3,559,000
7,118
13,777.96 8,186,000 44,500
0.55%
IBULHSGFIN 30-Jul-15 657.65 -10.65 -1.59% 671.85
652.00
661.25 2,050,500
4,101
13,558.93 1,855,000 27,500
1.50%
RELCAPITAL 30-Jul-15 361.95 -3.20 -0.88% 369.40
359.50
363.66 3,685,500
7,371
13,402.69 11,431,500 30,000
0.26%
HEROMOTOCO 30-Jul-15 2,580.55 42.55 1.68% 2,586.25
2,537.95
2,568.60 519,250
4,154
13,337.46 1,390,375 26,250
1.92%
ASIANPAINT 30-Jul-15 773.50 9.25 1.21% 780.40
759.65
773.13 1,724,250
6,897
13,330.69 4,032,000 98,500
2.50%
HDIL 30-Jul-15 93.65 0.05 0.05% 94.40
91.00
92.78 14,282,000
7,141
13,250.84 13,886,000 -1,114,000
-7.43%
LICHSGFIN 30-Jul-15 449.95 -4.00 -0.88% 456.85
445.60
451.27 2,912,000
5,824
13,140.98 10,200,500 168,500
1.68%
RCOM 30-Jul-15 63.70 -1.00 -1.55% 65.30
62.90
64.05 19,476,000
4,869
12,474.38 54,448,000 -764,000
-1.38%
UBL 30-Jul-15 1,023.35 83.20 8.85% 1,041.40
941.90
1,015.56 1,225,750
4,903
12,448.23 889,250 127,000
16.66%
ITC 30-Jul-15 316.95 1.20 0.38% 317.80
313.35
316.42 3,854,000
3,854
12,194.83 23,050,000 1,000
0.00%
PNB 30-Jul-15 141.75 1.55 1.11% 142.50
138.75
140.69 8,522,000
4,261
11,989.60 23,380,000 498,000
2.18%
NIFTY 24-Sep-15 8,555.70 48.05 0.56% 8,568.75
8,490.00
8,543.91 138,425
5,537
11,826.91 155,025 58,700
60.94%
UPL 30-Jul-15 544.85 -1.75 -0.32% 553.90
541.95
548.13 2,125,000
4,250
11,647.76 7,569,000 -91,500
-1.19%
DRREDDY 30-Jul-15 3,571.40 32.65 0.92% 3,585.00
3,536.50
3,569.57 325,125
2,601
11,605.56 671,875 -16,250
-2.36%
SKSMICRO 30-Jul-15 492.85 -2.95 -0.59% 499.75
485.45
493.49 2,270,000
4,540
11,202.22 4,977,000 -223,500
-4.30%
BANKINDIA 30-Jul-15 176.65 2.65 1.52% 177.65
172.00
174.86 6,406,000
6,406
11,201.53 13,089,000 334,000
2.62%
JUBLFOOD 30-Jul-15 1,921.85 33.15 1.76% 1,938.00
1,894.95
1,923.54 573,000
2,292
11,021.88 1,752,000 17,500
1.01%
IDEA 30-Jul-15 181.75 -1.15 -0.63% 184.30
180.30
182.04 6,042,000
3,021
10,998.86 25,332,000 -432,000
-1.68%
JINDALSTEL 30-Jul-15 84.80 -4.30 -4.83% 90.80
83.35
85.85 12,484,000
6,242
10,717.51 38,342,000 1,594,000
4.34%
BIOCON 30-Jul-15 474.15 11.90 2.57% 478.60
458.75
472.49 2,244,500
4,489
10,605.04 3,702,500 -1,000
-0.03%
ORIENTBANK 30-Jul-15 181.10 6.95 3.99% 181.65
172.40
177.64 5,927,000
5,927
10,528.72 5,738,000 -811,000
-12.38%
HINDUNILVR 30-Jul-15 928.35 3.40 0.37% 931.65
919.30
927.38 1,129,000
4,516
10,470.12 3,327,500 21,750
0.66%
ONGC 30-Jul-15 310.10 -1.40 -0.45% 313.70
309.25
311.39 3,267,000
3,267
10,173.11 19,116,000 -30,000
-0.16%
KTKBANK 30-Jul-15 145.00 -1.55 -1.06% 148.70
143.30
145.25 6,980,000
3,490
10,138.45 20,054,000 -336,000
-1.65%
STAR 30-Jul-15 1,152.50 -7.30 -0.63% 1,174.00
1,141.15
1,159.33 832,500
3,330
9,651.42 3,454,750 -38,250
-1.10%
JSWSTEEL 30-Jul-15 860.45 -18.00 -2.05% 885.60
858.05
869.53 1,098,750
4,395
9,553.96 7,110,000 110,000
1.57%
IDFC 30-Jul-15 148.30 0.55 0.37% 149.30
147.25
148.18 6,278,000
3,139
9,302.74 68,786,000 -640,000
-0.92%
INDIACEM 30-Jul-15 95.75 -2.10 -2.15% 98.65
95.05
96.61 9,424,000
2,356
9,104.53 23,168,000 -332,000
-1.41%
RECLTD 30-Jul-15 285.75 4.30 1.53% 286.80
281.00
285.23 3,158,000
3,158
9,007.56 15,866,000 -122,000
-0.76%
HINDALCO 30-Jul-15 110.80 -0.85 -0.76% 111.80
109.80
110.80 8,010,000
4,005
8,875.08 33,764,000 818,000
2.48%
ARVIND 30-Jul-15 270.05 0.05 0.02% 273.65
267.10
269.73 3,260,000
3,260
8,793.20 3,864,000 -130,000
-3.25%
ULTRACEMCO 30-Jul-15 3,065.95 16.20 0.53% 3,075.50
3,021.35
3,060.58 268,750
2,150
8,225.31 1,244,125 -1,875
-0.15%
DLF 30-Jul-15 115.75 -0.45 -0.39% 117.80
114.80
116.06 6,994,000
3,497
8,117.24 18,154,000 -346,000
-1.87%
TVSMOTOR 30-Jul-15 255.10 -2.65 -1.03% 261.70
253.65
257.92 3,129,000
3,129
8,070.32 4,092,000 -400,000
-8.90%
SRTRANSFIN 30-Jul-15 905.35 -20.20 -2.18% 933.00
901.55
917.40 874,250
3,497
8,020.37 2,126,750 -17,750
-0.83%
MRF 30-Jul-15 34,872.60 -98.30 -0.28% 35,296.85
34,800.00
35,017.43 22,750
182
7,966.47 69,125 -1,750
-2.47%
GAIL 30-Jul-15 385.10 -1.55 -0.40% 389.50
383.10
386.30 1,931,000
1,931
7,459.45 11,246,000 75,000
0.67%
VEDL 30-Jul-15 168.95 -3.10 -1.80% 173.10
168.50
170.32 4,356,000
2,178
7,419.14 2,000 0
0.00%
JISLJALEQS 30-Jul-15 71.25 -0.35 -0.49% 73.00
70.85
71.98 9,840,000
2,460
7,082.83 34,040,000 0
0.00%
GLENMARK 30-Jul-15 1,022.45 4.20 0.41% 1,033.00
1,010.05
1,023.09 685,250
2,741
7,010.72 1,720,500 -31,000
-1.77%
ABIRLANUVO 30-Jul-15 1,879.35 45.35 2.47% 1,883.70
1,831.70
1,865.83 358,750
2,870
6,693.67 808,375 -31,875
-3.79%
PFC 30-Jul-15 262.10 3.40 1.31% 263.70
258.90
261.97 2,483,000
2,483
6,504.72 4,904,000 -393,000
-7.42%
ACC 30-Jul-15 1,474.10 10.80 0.74% 1,478.70
1,431.05
1,471.25 441,000
3,528
6,488.21 1,052,250 13,125
1.26%
DABUR 30-Jul-15 285.90 6.20 2.22% 287.90
279.40
284.61 2,279,000
2,279
6,486.26 3,279,000 84,000
2.63%
CROMPGREAV 30-Jul-15 166.00 -3.10 -1.83% 170.15
164.75
166.72 3,874,000
1,937
6,458.73 12,726,000 -374,000
-2.85%
AJANTPHARM 30-Jul-15 1,590.95 -7.55 -0.47% 1,621.85
1,581.50
1,602.67 399,000
1,596
6,394.65 530,750 -3,500
-0.66%
GODREJIND 30-Jul-15 359.45 2.55 0.71% 363.50
356.55
360.75 1,767,000
1,767
6,374.45 1,732,000 -4,000
-0.23%
PETRONET 30-Jul-15 189.35 2.05 1.09% 191.50
187.05
189.45 3,360,000
1,680
6,365.52 3,966,000 4,000
0.10%
ENGINERSIN 30-Jul-15 242.25 4.00 1.68% 246.15
238.70
243.12 2,599,000
2,599
6,318.69 3,047,000 122,000
4.17%
PAGEIND 30-Jul-15 15,434.90 158.30 1.04% 15,694.00
15,360.05
15,535.34 39,625
317
6,155.88 52,125 5,875
12.70%
CEATLTD 30-Jul-15 712.15 -12.35 -1.70% 730.30
707.05
717.08 857,500
1,715
6,148.96 1,251,500 0
0.00%
WIPRO 30-Jul-15 545.25 -4.35 -0.79% 548.50
543.20
545.76 1,119,500
2,239
6,109.78 5,657,500 115,500
2.08%
AMBUJACEM 30-Jul-15 240.75 2.70 1.13% 241.80
237.15
239.86 2,496,000
2,496
5,986.91 6,005,000 100,000
1.69%
ZEEL 30-Jul-15 368.10 -0.05 -0.01% 369.35
365.80
367.75 1,619,000
1,619
5,953.87 8,772,000 -22,000
-0.25%
MOTHERSUMI 30-Jul-15 525.40 -2.65 -0.50% 529.60
521.60
524.83 1,130,500
2,261
5,933.20 2,761,000 -96,500
-3.38%
HEXAWARE 30-Jul-15 252.05 -4.00 -1.56% 257.15
249.65
252.20 2,308,000
2,308
5,820.78 5,818,000 207,000
3.69%
IRB 30-Jul-15 237.40 -6.85 -2.80% 245.00
236.20
239.44 2,393,000
2,393
5,729.80 4,303,000 201,000
4.90%
M&MFIN 30-Jul-15 282.70 -3.90 -1.36% 287.35
278.60
282.29 2,020,000
2,020
5,702.26 4,298,000 -202,000
-4.49%
APOLLOTYRE 30-Jul-15 170.75 -3.15 -1.81% 174.55
169.30
171.80 3,224,000
1,612
5,538.83 8,174,000 -218,000
-2.60%
JUSTDIAL 30-Jul-15 1,256.15 -26.90 -2.10% 1,279.30
1,243.50
1,259.44 433,500
1,734
5,459.67 663,500 9,250
1.41%
NTPC 30-Jul-15 139.00 0.95 0.69% 139.90
136.00
138.89 3,898,000
1,949
5,413.93 26,152,000 -268,000
-1.01%
IGL 30-Jul-15 446.80 -0.55 -0.12% 454.00
442.20
447.02 1,184,500
2,369
5,294.95 1,800,500 -17,000
-0.94%
TATACOMM 30-Jul-15 447.50 0.80 0.18% 454.70
443.00
449.17 1,133,000
2,266
5,089.10 4,723,500 23,000
0.49%
BRITANNIA 30-Jul-15 2,762.30 18.90 0.69% 2,784.00
2,742.00
2,766.25 171,625
1,373
4,747.58 306,750 -5,625
-1.80%
CAIRN 30-Jul-15 179.45 -3.05 -1.67% 183.80
179.00
181.08 2,539,000
2,539
4,597.62 13,696,000 -143,000
-1.03%
IBREALEST 30-Jul-15 56.00 -0.60 -1.06% 57.35
55.30
56.29 8,080,000
2,020
4,548.23 31,612,000 -2,664,000
-7.77%
GRASIM 30-Jul-15 3,514.95 40.15 1.16% 3,521.10
3,453.00
3,503.45 129,000
1,032
4,519.45 1,071,125 -2,625
-0.24%
RPOWER 30-Jul-15 45.00 -0.35 -0.77% 46.10
44.60
45.29 9,944,000
2,486
4,503.64 61,868,000 520,000
0.85%
TATAGLOBAL 30-Jul-15 134.35 -1.05 -0.78% 137.00
133.55
135.26 3,302,000
1,651
4,466.29 33,574,000 116,000
0.35%
TITAN 30-Jul-15 356.75 2.25 0.63% 358.50
351.55
356.36 1,224,000
1,224
4,361.85 6,923,000 -93,000
-1.33%
EXIDEIND 30-Jul-15 149.85 -0.40 -0.27% 152.80
149.10
151.00 2,854,000
1,427
4,309.54 11,192,000 74,000
0.67%
BATAINDIA 30-Jul-15 1,077.20 6.20 0.58% 1,085.50
1,065.15
1,078.45 384,750
1,539
4,149.34 789,500 -39,750
-4.79%
DHFL 30-Jul-15 419.55 -3.35 -0.79% 431.00
416.30
423.23 968,000
1,936
4,096.87 2,257,000 131,500
6.19%
L&TFH 30-Jul-15 66.50 -0.45 -0.67% 67.75
66.10
66.71 6,012,000
1,503
4,010.61 45,848,000 -188,000
-0.41%
SRF 30-Jul-15 1,258.10 -5.10 -0.40% 1,277.40
1,247.85
1,258.79 318,000
1,272
4,002.95 551,500 1,250
0.23%
APOLLOHOSP 30-Jul-15 1,301.75 -15.10 -1.15% 1,331.50
1,290.00
1,306.27 296,750
1,187
3,876.36 371,250 3,000
0.81%
LT 27-Aug-15 1,822.35 9.80 0.54% 1,836.90
1,806.20
1,826.40 210,625
1,685
3,846.86 492,500 83,250
20.34%
JPASSOCIAT 30-Jul-15 11.15 -0.15 -1.33% 11.55
11.00
11.21 33,512,000
4,189
3,756.70 155,736,000 -1,112,000
-0.71%
POWERGRID 30-Jul-15 141.20 0.50 0.36% 142.10
140.00
141.38 2,632,000
1,316
3,721.12 16,448,000 64,000
0.39%
HAVELLS 30-Jul-15 284.35 -2.80 -0.98% 288.85
282.10
285.64 1,276,000
1,276
3,644.77 2,933,000 38,000
1.31%
SUNTV 30-Jul-15 283.80 -0.75 -0.26% 288.10
281.20
284.52 1,191,000
2,382
3,388.63 4,342,500 -17,000
-0.39%
ADANIENT 30-Jul-15 91.30 -0.15 -0.16% 93.40
90.25
91.59 3,698,000
7,396
3,387.00 7,545,000 -175,500
-2.27%
SYNDIBANK 30-Jul-15 101.40 1.05 1.05% 101.95
100.05
100.99 3,278,000
1,639
3,310.45 13,942,000 46,000
0.33%
BEL 30-Jul-15 3,423.55 -1.60 -0.05% 3,464.90
3,403.30
3,430.66 92,750
742
3,181.94 273,375 -15,625
-5.41%
UNITECH 30-Jul-15 7.95 -0.05 -0.63% 8.15
7.85
7.98 36,476,000
3,316
2,910.78 159,170,000 1,342,000
0.85%
TATAMTRDVR 30-Jul-15 260.40 -0.95 -0.36% 261.95
258.20
260.20 1,111,000
1,111
2,890.82 17,525,000 -90,000
-0.51%
S&P500 17-Jul-15 2,073.25 -4.00 -0.19% 2,075.25
2,072.00
2,072.90 138,425
5,537
2,869.41 180,250 49,250
37.60%
ANDHRABANK 30-Jul-15 69.15 -0.25 -0.36% 69.85
68.65
69.19 4,120,000
1,030
2,850.63 15,832,000 144,000
0.92%
SAIL 30-Jul-15 62.75 -1.35 -2.11% 64.60
61.95
63.01 4,444,000
1,111
2,800.16 30,440,000 -256,000
-0.83%
IDBI 30-Jul-15 62.70 0.20 0.32% 63.05
62.10
62.59 4,424,000
1,106
2,768.98 27,152,000 -336,000
-1.22%
MINDTREE 30-Jul-15 1,277.90 7.55 0.59% 1,283.00
1,256.05
1,273.06 215,000
860
2,737.08 294,500 -7,500
-2.48%
COLPAL 30-Jul-15 2,053.75 8.25 0.40% 2,065.00
2,043.95
2,055.15 130,500
1,044
2,681.97 755,750 -13,250
-1.72%
NMDC 30-Jul-15 116.95 -0.60 -0.51% 117.90
116.55
117.17 2,032,000
1,016
2,380.89 12,168,000 190,000
1.59%
BAJFINANCE 30-Jul-15 5,510.75 76.95 1.42% 5,539.80
5,434.45
5,502.12 42,000
336
2,310.89 51,875 375
0.73%
JSWENERGY 30-Jul-15 93.75 -2.60 -2.70% 96.25
93.35
94.60 2,330,000
1,165
2,204.18 6,958,000 124,000
1.81%
ALBK 30-Jul-15 88.85 0.60 0.68% 89.10
87.35
88.43 2,444,000
1,222
2,161.23 9,010,000 18,000
0.20%
HINDZINC 30-Jul-15 162.40 -2.60 -1.58% 164.80
161.70
162.92 1,302,000
651
2,121.22 2,806,000 242,000
9.44%
RELIANCE 27-Aug-15 1,017.75 -2.60 -0.25% 1,023.40
1,013.70
1,018.79 195,250
781
1,989.19 461,000 103,750
29.04%
TATAPOWER 30-Jul-15 73.30 -0.45 -0.61% 74.10
72.80
73.42 2,684,000
671
1,970.59 22,672,000 260,000
1.16%
AMTEKAUTO 30-Jul-15 162.85 2.15 1.34% 165.80
160.25
163.32 1,202,000
601
1,963.11 19,086,000 -306,000
-1.58%
CESC 30-Jul-15 544.70 -6.30 -1.14% 555.80
544.00
549.15 355,500
711
1,952.23 1,389,500 2,000
0.14%
HDFCBANK 27-Aug-15 1,084.60 16.65 1.56% 1,085.65
1,066.45
1,079.92 178,500
714
1,927.66 489,750 76,500
18.51%
KSCL 30-Jul-15 731.20 -7.65 -1.04% 744.45
725.30
735.31 258,750
1,035
1,902.61 664,000 -250
-0.04%
EICHERMOT 27-Aug-15 20,448.40 -805.25 -3.79% 21,580.00
20,400.00
20,878.03 9,000
72
1,879.02 6,500 375
6.12%
UCOBANK 30-Jul-15 53.50 0.05 0.09% 53.85
52.85
53.43 3,436,000
859
1,835.85 17,108,000 180,000
1.06%
GMRINFRA 30-Jul-15 14.35 -0.25 -1.71% 14.70
14.25
14.40 12,688,000
976
1,827.07 163,865,000 299,000
0.18%
DIVISLAB 30-Jul-15 1,852.60 5.85 0.32% 1,867.80
1,842.85
1,854.30 97,625
781
1,810.26 319,500 1,750
0.55%
SOUTHBANK 30-Jul-15 23.95 0.60 2.57% 24.30
23.35
23.86 7,272,000
808
1,735.10 14,058,000 1,386,000
10.94%
ADANIPOWER 30-Jul-15 29.10 -0.55 -1.85% 29.95
28.80
29.25 5,864,000
1,466
1,715.22 68,724,000 52,000
0.08%
MARUTI 27-Aug-15 4,013.65 -3.75 -0.09% 4,026.40
3,996.30
4,011.23 42,500
340
1,704.77 51,375 17,000
49.45%
IFCI 30-Jul-15 26.30 -0.15 -0.57% 26.80
26.10
26.40 5,368,000
671
1,417.15 44,080,000 24,000
0.05%
TATACHEM 30-Jul-15 435.65 0.85 0.20% 438.75
433.95
436.19 311,000
622
1,356.55 3,477,500 -17,500
-0.50%
PTC 30-Jul-15 70.65 0.50 0.71% 71.30
69.65
70.77 1,864,000
466
1,319.15 9,684,000 -96,000
-0.98%
PIDILITIND 30-Jul-15 541.60 -0.75 -0.14% 551.70
538.20
545.52 232,500
465
1,268.33 400,500 1,000
0.25%
FEDERALBNK 27-Aug-15 155.05 0.45 0.29% 159.90
154.50
156.29 776,000
388
1,212.81 846,000 534,000
171.15%
IOB 30-Jul-15 37.50 0.10 0.27% 37.70
37.10
37.44 2,904,000
363
1,087.26 13,464,000 304,000
2.31%
OFSS 30-Jul-15 3,889.65 -23.50 -0.60% 3,939.95
3,865.10
3,894.69 27,125
217
1,056.43 94,250 1,500
1.62%
TECHM 27-Aug-15 469.10 -8.05 -1.69% 480.70
466.35
472.41 216,500
433
1,022.77 276,500 80,500
41.07%
LICHSGFIN 27-Aug-15 447.10 -5.20 -1.15% 454.40
443.30
448.69 217,500
435
975.90 267,000 136,000
103.82%
KOTAKBANK 27-Aug-15 1,417.90 -1.30 -0.09% 1,447.00
1,406.80
1,426.80 67,500
270
963.09 199,500 22,000
12.39%
SBIN 27-Aug-15 271.35 1.80 0.67% 272.00
268.75
270.39 355,000
355
959.88 996,000 86,000
9.45%
SUNPHARMA 27-Aug-15 879.90 0.40 0.05% 888.10
877.75
880.86 100,250
401
883.06 184,750 50,500
37.62%
AXISBANK 27-Aug-15 584.95 2.00 0.34% 587.75
580.00
584.11 142,500
285
832.36 268,500 31,000
13.05%
AMARAJABAT 30-Jul-15 881.60 -4.90 -0.55% 889.95
872.70
881.76 93,750
375
826.65 219,500 -25,750
-10.50%
JPPOWER 30-Jul-15 6.50 -0.40 -5.80% 7.00
6.25
6.70 11,666,000
614
781.62 68,761,000 -1,197,000
-1.71%
YESBANK 27-Aug-15 881.15 5.20 0.59% 882.05
870.00
879.84 88,000
352
774.26 396,750 54,000
15.75%
MCLEODRUSS 30-Jul-15 219.50 -2.20 -0.99% 223.50
218.60
220.64 343,000
343
756.80 2,081,000 13,000
0.63%
CNXIT 30-Jul-15 11,206.45 30.00 0.27% 11,222.00
11,100.00
11,179.76 6,750
270
754.63 14,525 -225
-1.53%
ITC 27-Aug-15 318.80 0.95 0.30% 319.85
317.30
318.24 231,000
231
735.13 469,000 154,000
48.89%
ONGC 27-Aug-15 312.15 -1.05 -0.34% 315.30
311.90
313.67 220,000
220
690.07 501,000 115,000
29.79%
BANKNIFTY 24-Sep-15 18,898.30 174.50 0.93% 18,930.00
18,720.00
18,824.35 3,425
137
644.73 15,300 1,100
7.75%
ICICIBANK 27-Aug-15 317.00 1.40 0.44% 317.80
314.00
315.82 188,000
188
593.74 999,000 10,000
1.01%
TATASTEEL 27-Aug-15 295.75 -4.15 -1.38% 302.10
294.00
296.56 187,000
187
554.57 623,000 50,000
8.73%
WOCKPHARMA 27-Aug-15 1,442.00 23.00 1.62% 1,475.25
1,426.85
1,460.97 36,625
293
535.08 43,125 24,625
133.11%
CENTURYTEX 27-Aug-15 712.75 7.75 1.10% 716.70
695.80
708.46 75,000
150
531.35 67,000 38,000
131.03%
BHEL 27-Aug-15 255.85 3.45 1.37% 258.85
254.70
256.87 191,000
191
490.62 617,000 38,000
6.56%
CASTROLIND 30-Jul-15 435.85 1.30 0.30% 441.90
434.00
437.98 110,000
220
481.78 523,000 3,000
0.58%
OIL 30-Jul-15 453.45 -2.05 -0.45% 459.30
452.70
455.93 102,500
205
467.33 596,500 -25,500
-4.10%
ASHOKLEY 27-Aug-15 73.35 -1.25 -1.68% 74.25
73.00
73.44 608,000
152
446.52 1,108,000 256,000
30.05%
HINDPETRO 27-Aug-15 761.20 -4.70 -0.61% 770.00
757.35
763.06 57,000
114
434.94 163,000 19,500
13.59%
ORIENTBANK 27-Aug-15 182.00 6.70 3.82% 182.40
173.80
175.53 244,000
244
428.29 214,000 117,000
120.62%
LUPIN 27-Aug-15 1,911.15 30.20 1.61% 1,925.10
1,901.00
1,915.12 20,250
162
387.81 56,875 4,000
7.57%
BOSCHLTD 27-Aug-15 23,050.00 -46.25 -0.20% 23,328.45
22,928.50
23,059.75 1,625
13
374.72 1,625 375
30.00%
AUROPHARMA 27-Aug-15 1,434.50 3.80 0.27% 1,448.50
1,412.10
1,430.39 24,250
97
346.87 53,500 1,250
2.39%
ADANIENT 27-Aug-15 91.05 -0.50 -0.55% 93.10
90.35
91.20 379,000
758
345.65 743,000 67,000
9.91%
BHARATFORG 27-Aug-15 1,078.25 -39.40 -3.53% 1,122.00
1,075.60
1,092.36 31,500
126
344.09 55,000 10,000
22.22%
RCOM 27-Aug-15 64.10 -0.90 -1.38% 65.50
63.25
64.30 516,000
129
331.79 1,212,000 96,000
8.60%
IOC 27-Aug-15 416.70 4.55 1.10% 418.20
408.95
413.40 76,000
76
314.18 161,000 26,000
19.26%
TATAMOTORS 27-Aug-15 435.40 -2.60 -0.59% 437.55
432.95
435.06 72,000
144
313.24 309,500 29,500
10.54%
HCLTECH 27-Aug-15 968.55 11.95 1.25% 970.00
946.00
959.60 32,000
128
307.07 38,250 13,250
53.00%
TATAGLOBAL 27-Aug-15 135.20 -1.20 -0.88% 137.75
134.40
135.63 222,000
111
301.10 326,000 86,000
35.83%
WIPRO 27-Aug-15 547.60 -3.90 -0.71% 551.05
546.55
549.06 54,500
109
299.24 83,500 43,500
108.75%
TCS 27-Aug-15 2,622.65 25.00 0.96% 2,625.00
2,587.55
2,612.26 11,375
91
297.14 25,875 3,750
16.95%
IDFC 27-Aug-15 148.95 0.55 0.37% 149.65
148.10
148.87 198,000
99
294.76 2,138,000 30,000
1.42%
BPCL 27-Aug-15 909.25 0.90 0.10% 919.45
903.00
911.55 30,000
60
273.46 118,500 2,000
1.72%
INFY 27-Aug-15 1,000.25 3.80 0.38% 1,001.80
991.05
997.09 27,250
109
271.71 135,250 500
0.37%
NTPC 27-Aug-15 139.60 0.90 0.65% 140.35
137.15
139.73 190,000
95
265.49 908,000 122,000
15.52%
INDUSINDBK 27-Aug-15 883.45 14.45 1.66% 887.00
866.50
876.72 30,250
121
265.21 155,750 8,500
5.77%
MRF 27-Aug-15 35,100.00 -118.95 -0.34% 35,350.00
35,050.00
35,171.66 750
6
263.79 1,500 -250
-14.29%
HINDALCO 27-Aug-15 111.55 -0.65 -0.58% 112.20
110.30
111.63 226,000
113
252.28 514,000 80,000
18.43%
SAIL 27-Aug-15 61.95 -1.45 -2.29% 63.65
61.30
62.10 388,000
97
240.95 4,036,000 56,000
1.41%
NHPC 30-Jul-15 19.65 0.05 0.26% 19.70
19.55
19.63 1,221,000
111
239.68 30,459,000 44,000
0.14%
HDFC 27-Aug-15 1,313.20 30.65 2.39% 1,316.00
1,286.00
1,305.72 18,250
73
238.29 72,250 2,000
2.85%
JUBLFOOD 27-Aug-15 1,929.00 39.80 2.11% 1,942.00
1,919.00
1,932.56 12,000
48
231.91 15,250 7,250
90.63%
DLF 27-Aug-15 114.85 -0.40 -0.35% 116.25
114.00
114.78 200,000
100
229.56 1,040,000 56,000
5.69%
L&TFH 27-Aug-15 66.95 -0.30 -0.45% 68.10
66.60
67.23 340,000
85
228.58 1,536,000 56,000
3.78%
BANKBARODA 27-Aug-15 151.25 1.30 0.87% 151.50
148.75
150.25 148,000
74
222.37 380,000 -8,000
-2.06%
ADANIPOWER 27-Aug-15 29.25 -0.55 -1.85% 30.00
29.05
29.29 748,000
187
219.09 1,644,000 264,000
19.13%
BAJAJ-AUTO 27-Aug-15 2,560.20 27.60 1.09% 2,576.35
2,550.00
2,565.51 8,500
68
218.07 19,250 1,625
9.22%
JINDALSTEL 27-Aug-15 85.15 -4.70 -5.23% 90.75
84.00
86.19 252,000
126
217.20 540,000 84,000
18.42%
VEDL 27-Aug-15 169.85 -3.15 -1.82% 173.80
169.55
171.20 122,000
61
208.86 306,000 62,000
25.41%
RELCAPITAL 27-Aug-15 362.65 -3.25 -0.89% 369.90
360.50
363.69 57,000
114
207.30 614,000 30,500
5.23%
UNIONBANK 27-Aug-15 162.65 6.75 4.33% 163.00
155.00
159.44 126,000
63
200.89 220,000 10,000
4.76%
ALBK 27-Aug-15 89.35 -0.25 -0.28% 89.50
87.95
89.12 222,000
111
197.85 204,000 44,000
27.50%
TATAMTRDVR 27-Aug-15 262.05 -0.65 -0.25% 263.30
260.00
261.53 75,000
75
196.15 320,000 56,000
21.21%
IDBI 27-Aug-15 62.45 0.20 0.32% 62.80
61.90
62.29 308,000
77
191.85 1,124,000 104,000
10.20%
NMDC 27-Aug-15 116.45 -0.70 -0.60% 117.30
116.30
116.55 162,000
81
188.81 760,000 52,000
7.34%
RELINFRA 27-Aug-15 388.10 -0.85 -0.22% 393.00
383.25
386.81 47,500
95
183.73 281,500 -2,500
-0.88%
APOLLOTYRE 27-Aug-15 169.85 -2.95 -1.71% 173.45
168.70
171.02 102,000
51
174.44 294,000 24,000
8.89%
M&M 27-Aug-15 1,310.20 -0.05 -0.00% 1,322.00
1,309.00
1,315.88 13,250
53
174.35 22,500 -1,750
-7.22%
KTKBANK 27-Aug-15 145.80 -1.55 -1.05% 149.00
144.30
146.08 118,000
59
172.37 130,000 6,000
4.84%
CANBK 27-Aug-15 290.05 2.65 0.92% 290.65
284.10
286.77 60,000
60
172.06 195,000 16,000
8.94%
VOLTAS 27-Aug-15 316.30 -4.05 -1.26% 324.15
315.15
318.76 52,000
52
165.76 108,000 8,000
8.00%
JISLJALEQS 27-Aug-15 71.60 -0.55 -0.76% 73.15
71.50
72.23 228,000
57
164.68 588,000 104,000
21.49%
ASIANPAINT 27-Aug-15 776.00 7.10 0.92% 780.50
764.00
773.82 20,750
83
160.57 44,500 1,500
3.49%
BHARTIARTL 27-Aug-15 435.85 1.05 0.24% 438.00
435.00
436.07 36,000
36
156.99 133,000 8,000
6.40%
COALINDIA 27-Aug-15 421.45 -5.70 -1.33% 426.55
419.05
422.16 37,000
37
156.20 98,000 9,000
10.11%
PAGEIND 27-Aug-15 15,540.00 340.00 2.24% 15,690.00
15,540.00
15,599.70 1,000
8
156.00 1,000 750
300.00%
TVSMOTOR 27-Aug-15 254.95 -3.50 -1.35% 261.70
254.00
257.14 56,000
56
144.00 61,000 20,000
48.78%
CROMPGREAV 27-Aug-15 166.80 -2.65 -1.56% 169.00
165.50
167.39 84,000
42
140.61 346,000 56,000
19.31%
HEROMOTOCO 27-Aug-15 2,588.15 43.30 1.70% 2,590.00
2,546.30
2,576.95 5,375
43
138.51 39,625 2,250
6.02%
STAR 27-Aug-15 1,158.35 -7.85 -0.67% 1,180.00
1,148.00
1,161.58 11,750
47
136.49 20,500 4,500
28.13%
SRTRANSFIN 27-Aug-15 909.45 -21.00 -2.26% 936.00
906.35
917.74 14,750
59
135.37 14,500 8,750
152.17%
ARVIND 27-Aug-15 271.65 0.65 0.24% 274.75
269.20
272.03 48,000
48
130.57 196,000 14,000
7.69%
SIEMENS 27-Aug-15 1,437.35 14.70 1.03% 1,451.00
1,432.00
1,442.40 9,000
36
129.82 11,750 2,750
30.56%
SYNDIBANK 27-Aug-15 102.05 0.80 0.79% 102.45
100.95
101.73 124,000
62
126.15 322,000 32,000
11.03%
JUSTDIAL 27-Aug-15 1,257.90 -30.35 -2.36% 1,275.95
1,250.00
1,261.40 10,000
40
126.14 12,750 5,250
70.00%
BANKINDIA 27-Aug-15 177.55 2.80 1.60% 178.35
173.15
176.20 71,000
71
125.10 210,000 3,000
1.45%
JSWSTEEL 27-Aug-15 866.10 -16.90 -1.91% 890.00
865.00
867.49 14,000
56
121.45 37,000 -500
-1.33%
PNB 27-Aug-15 141.70 1.65 1.18% 142.10
139.00
140.45 86,000
43
120.79 908,000 20,000
2.25%
IFCI 27-Aug-15 26.20 0.00 0.00% 26.55
26.00
26.24 440,000
55
115.46 1,840,000 160,000
9.52%
JPASSOCIAT 27-Aug-15 11.25 -0.15 -1.32% 11.60
11.10
11.27 960,000
120
108.19 3,216,000 344,000
11.98%
GMRINFRA 27-Aug-15 14.50 -0.20 -1.36% 14.80
14.35
14.55 728,000
56
105.92 6,058,000 91,000
1.53%
CIPLA 27-Aug-15 635.30 5.05 0.80% 642.00
631.80
637.04 16,000
32
101.93 65,000 1,500
2.36%
RPOWER 27-Aug-15 45.30 -0.20 -0.44% 46.25
45.00
45.50 220,000
55
100.10 2,156,000 120,000
5.89%
ADANIPORTS 27-Aug-15 322.55 2.35 0.73% 327.90
322.55
324.99 30,000
30
97.50 123,000 4,000
3.36%
HDIL 27-Aug-15 94.00 0.10 0.11% 94.50
91.35
92.91 104,000
52
96.63 232,000 28,000
13.73%
DRREDDY 27-Aug-15 3,590.70 34.30 0.96% 3,600.70
3,567.45
3,588.68 2,625
21
94.20 10,500 -250
-2.33%
UNITECH 27-Aug-15 8.00 -0.05 -0.62% 8.15
7.95
8.06 1,100,000
100
88.66 6,908,000 627,000
9.98%
ULTRACEMCO 27-Aug-15 3,084.35 29.20 0.96% 3,084.35
3,045.75
3,067.24 2,875
23
88.18 9,375 125
1.35%
UPL 27-Aug-15 547.40 -2.35 -0.43% 555.95
546.35
550.72 15,500
31
85.36 628,500 1,500
0.24%
IDEA 27-Aug-15 181.80 -1.45 -0.79% 184.30
181.00
182.31 46,000
23
83.86 70,000 12,000
20.69%
BIOCON 27-Aug-15 477.00 13.10 2.82% 479.80
468.90
475.53 17,000
34
80.84 50,500 10,500
26.25%
UCOBANK 27-Aug-15 53.80 -0.10 -0.19% 54.00
53.25
53.75 148,000
37
79.55 280,000 40,000
16.67%
ACC 27-Aug-15 1,479.40 8.75 0.59% 1,480.10
1,470.00
1,477.48 5,250
42
77.57 13,250 -1,500
-10.17%
PETRONET 27-Aug-15 187.45 -1.55 -0.82% 190.20
187.45
189.08 40,000
20
75.63 32,000 14,000
77.78%
IRB 27-Aug-15 237.70 -6.75 -2.76% 243.00
236.30
238.86 31,000
31
74.05 131,000 -3,000
-2.24%
JSWENERGY 27-Aug-15 94.35 -2.60 -2.68% 96.15
94.00
94.89 78,000
39
74.01 100,000 34,000
51.52%
INDIACEM 27-Aug-15 96.40 -1.85 -1.88% 98.80
96.00
97.28 76,000
19
73.93 288,000 20,000
7.46%
MOTHERSUMI 27-Aug-15 527.45 -2.65 -0.50% 531.00
521.00
525.38 14,000
28
73.55 172,000 8,500
5.20%
IBULHSGFIN 27-Aug-15 655.60 -11.25 -1.69% 666.30
652.00
658.23 10,500
21
69.11 18,000 3,500
24.14%
DABUR 27-Aug-15 287.35 6.65 2.37% 288.00
282.55
285.41 23,000
23
65.64 16,000 11,000
220.00%
TATAPOWER 27-Aug-15 73.80 -0.20 -0.27% 74.35
73.50
73.91 88,000
22
65.04 260,000 56,000
27.45%
SKSMICRO 27-Aug-15 496.35 -3.00 -0.60% 500.00
490.00
495.01 13,000
26
64.35 16,500 2,500
17.86%
HINDZINC 27-Aug-15 163.00 -3.00 -1.81% 165.00
162.85
163.57 38,000
19
62.16 38,000 28,000
280.00%
DHFL 27-Aug-15 422.00 -5.20 -1.22% 431.00
419.00
425.60 14,500
29
61.71 23,500 7,500
46.88%
IBREALEST 27-Aug-15 56.25 -1.35 -2.34% 57.10
55.80
56.20 108,000
27
60.70 144,000 36,000
33.33%
HINDUNILVR 27-Aug-15 934.75 5.75 0.62% 935.00
924.55
932.36 6,500
26
60.60 38,000 1,250
3.40%
DISHTV 27-Aug-15 107.00 -0.80 -0.74% 109.00
106.50
107.50 56,000
14
60.20 232,000 -16,000
-6.45%
GLENMARK 27-Aug-15 1,027.60 4.75 0.46% 1,034.45
1,018.00
1,029.59 5,500
22
56.63 13,000 -500
-3.70%
ANDHRABANK 27-Aug-15 69.60 -0.15 -0.22% 69.95
69.40
69.65 80,000
20
55.72 372,000 56,000
17.72%
GAIL 27-Aug-15 382.60 -2.15 -0.56% 388.10
382.25
384.98 14,000
14
53.90 120,000 2,000
1.69%
CEATLTD 27-Aug-15 707.20 -14.80 -2.05% 717.75
706.00
712.74 7,500
15
53.46 39,000 0
0.00%
TATACHEM 27-Aug-15 425.30 0.70 0.16% 428.00
424.50
426.24 12,000
24
51.15 89,000 8,000
9.88%
CAIRN 27-Aug-15 180.35 -3.30 -1.80% 184.00
180.10
181.67 26,000
26
47.23 280,000 10,000
3.70%
TATASTEEL 24-Sep-15 297.15 -4.35 -1.44% 304.00
296.55
298.35 15,000
15
44.75 29,000 5,000
20.83%
JPPOWER 27-Aug-15 6.55 -0.35 -5.07% 6.95
6.40
6.67 627,000
33
41.82 2,432,000 380,000
18.52%
SOUTHBANK 27-Aug-15 24.05 0.55 2.34% 24.35
23.70
24.01 171,000
19
41.06 369,000 45,000
13.89%
EXIDEIND 27-Aug-15 152.95 1.90 1.26% 153.20
152.00
152.71 26,000
13
39.70 174,000 14,000
8.75%
PFC 27-Aug-15 263.00 2.90 1.11% 264.80
262.70
263.83 15,000
15
39.57 29,000 -10,000
-25.64%
ABIRLANUVO 27-Aug-15 1,885.60 48.55 2.64% 1,886.00
1,854.20
1,866.13 2,000
16
37.32 10,000 875
9.59%
PTC 27-Aug-15 71.00 1.00 1.43% 71.15
70.75
70.98 52,000
13
36.91 424,000 8,000
1.92%
TITAN 27-Aug-15 358.00 1.55 0.43% 358.00
356.55
357.67 10,000
10
35.77 56,000 2,000
3.70%
AXISBANK 24-Sep-15 586.00 0.50 0.09% 590.00
584.20
586.95 6,000
12
35.22 11,000 500
4.76%
BRITANNIA 27-Aug-15 2,770.65 26.45 0.96% 2,770.65
2,768.00
2,768.76 1,250
10
34.61 1,625 1,250
333.33%
IDFC 24-Sep-15 148.30 -0.50 -0.34% 149.60
148.30
148.96 20,000
10
29.79 58,000 10,000
20.83%
AMBUJACEM 27-Aug-15 241.50 2.50 1.05% 241.80
239.00
240.42 12,000
12
28.85 75,000 1,000
1.35%
MINDTREE 27-Aug-15 1,286.00 10.30 0.81% 1,286.00
1,268.00
1,275.78 2,250
9
28.71 3,000 750
33.33%
ICICIBANK 24-Sep-15 319.15 2.30 0.73% 319.50
317.00
318.51 9,000
9
28.67 40,000 -1,000
-2.44%
RELINFRA 24-Sep-15 383.90 -1.25 -0.32% 387.00
380.20
381.92 7,500
15
28.64 28,000 5,000
21.74%
SRF 27-Aug-15 1,252.60 -16.40 -1.29% 1,273.25
1,252.60
1,257.51 2,250
9
28.29 2,000 -1,750
-46.67%
UBL 27-Aug-15 1,032.95 81.70 8.59% 1,037.70
978.90
1,023.60 2,750
11
28.15 2,750 2,500
1,000.00%
HEXAWARE 27-Aug-15 252.90 -4.15 -1.61% 255.90
251.50
253.14 11,000
11
27.85 30,000 3,000
11.11%
BATAINDIA 27-Aug-15 1,080.40 0.40 0.04% 1,081.00
1,079.75
1,074.23 2,500
10
26.86 8,750 1,000
12.90%
NHPC 27-Aug-15 19.70 0.10 0.51% 19.75
19.65
19.70 132,000
12
26.00 792,000 0
0.00%
RELIANCE 24-Sep-15 1,025.35 -3.65 -0.35% 1,027.95
1,020.00
1,024.29 2,500
10
25.61 12,250 750
6.52%
POWERGRID 27-Aug-15 141.60 0.45 0.32% 141.65
141.20
141.36 18,000
9
25.44 196,000 10,000
5.38%
MARUTI 24-Sep-15 4,020.85 -16.85 -0.42% 4,033.70
4,020.85
4,027.86 625
5
25.17 9,250 375
4.23%
LT 24-Sep-15 1,822.00 14.65 0.81% 1,829.00
1,818.35
1,824.97 1,375
11
25.09 18,375 625
3.52%
GODREJIND 27-Aug-15 356.40 -0.10 -0.03% 359.40
356.40
357.91 7,000
7
25.05 93,000 -1,000
-1.06%
RECLTD 27-Aug-15 287.00 3.90 1.38% 287.00
285.85
286.42 8,000
8
22.91 60,000 -3,000
-4.76%
PETRONET 24-Sep-15 189.25 1.00 0.53% 189.25
187.35
188.40 12,000
6
22.61 20,000 12,000
150.00%
HINDALCO 24-Sep-15 111.30 -0.70 -0.63% 112.00
110.65
111.34 20,000
10
22.27 74,000 16,000
27.59%
CESC 27-Aug-15 547.10 -6.90 -1.25% 555.95
546.65
548.63 4,000
8
21.95 10,500 3,000
40.00%
ENGINERSIN 27-Aug-15 241.40 2.55 1.07% 243.55
242.00
242.50 9,000
9
21.83 26,000 1,000
4.00%
SBIN 24-Sep-15 273.00 1.80 0.66% 273.00
271.65
272.35 8,000
8
21.79 23,000 0
0.00%
BAJFINANCE 27-Aug-15 5,530.00 -15.05 -0.27% 5,530.00
5,512.50
5,520.83 375
3
20.70 625 125
25.00%
AMTEKAUTO 27-Aug-15 165.30 4.20 2.61% 166.10
165.30
165.96 12,000
6
19.92 170,000 -2,000
-1.16%
ITC 24-Sep-15 318.55 -1.45 -0.45% 318.55
318.55
320.13 6,000
6
19.21 9,000 -4,000
-30.77%
ZEEL 27-Aug-15 370.45 0.05 0.01% 370.45
368.90
369.83 5,000
5
18.49 47,000 1,000
2.17%
IOB 27-Aug-15 37.80 0.30 0.80% 37.70
37.65
37.66 48,000
6
18.08 296,000 16,000
5.71%
BHEL 24-Sep-15 254.45 2.85 1.13% 257.10
253.10
255.27 7,000
7
17.87 38,000 3,000
8.57%
KOTAKBANK 24-Sep-15 1,420.90 -4.05 -0.28% 1,441.00
1,412.00
1,423.35 1,250
5
17.79 25,750 0
0.00%
NHPC 24-Sep-15 19.50 0.05 0.26% 19.50
19.40
19.46 88,000
8
17.12 242,000 77,000
46.67%
TECHM 24-Sep-15 474.00 -7.00 -1.46% 475.05
470.45
473.72 3,500
7
16.58 13,000 2,000
18.18%
TATAMOTORS 24-Sep-15 439.05 -3.70 -0.84% 439.05
436.00
437.13 3,500
7
15.30 7,500 3,500
87.50%
HINDPETRO 24-Sep-15 755.65 1.75 0.23% 0.00
0.00
755.65 2,000
4
15.11 7,000 1,000
16.67%
IFCI 24-Sep-15 26.05 -0.30 -1.14% 26.40
26.05
26.42 56,000
7
14.80 80,000 -32,000
-28.57%
IDEA 24-Sep-15 180.95 3.90 2.20% 184.70
184.70
181.88 8,000
4
14.55 8,000 8,000
0.00%
HDFCBANK 24-Sep-15 1,092.05 13.05 1.21% 1,092.05
1,085.50
1,087.04 1,250
5
13.59 102,250 500
0.49%
RELCAPITAL 24-Sep-15 358.75 -2.25 -0.62% 364.45
357.00
359.75 3,500
7
12.59 77,000 2,500
3.36%
JISLJALEQS 24-Sep-15 71.95 2.10 3.01% 71.95
71.95
71.23 16,000
4
11.40 12,000 12,000
0.00%
PTC 24-Sep-15 69.65 -0.35 -0.50% 70.00
69.55
69.68 16,000
4
11.15 48,000 0
0.00%
NTPC 24-Sep-15 138.80 0.65 0.47% 139.40
138.40
138.92 8,000
4
11.11 86,000 -2,000
-2.27%
ONGC 24-Sep-15 314.85 -0.65 -0.21% 316.00
314.85
315.30 3,000
3
9.46 10,000 0
0.00%
IOC 24-Sep-15 409.85 -0.40 -0.10% 409.85
409.85
410.72 2,000
2
8.21 6,000 1,000
20.00%
AJANTPHARM 27-Aug-15 1,604.95 -26.00 -1.59% 1,604.95
1,604.90
1,604.92 500
2
8.02 1,250 250
25.00%
GMRINFRA 24-Sep-15 14.50 -0.25 -1.69% 14.70
14.50
14.55 52,000
4
7.57 130,000 52,000
66.67%
SAIL 24-Sep-15 61.50 -1.50 -2.38% 62.55
61.50
61.85 12,000
3
7.42 68,000 12,000
21.43%
JINDALSTEL 24-Sep-15 83.75 -8.25 -8.97% 88.10
83.75
85.63 8,000
4
6.85 8,000 6,000
300.00%
IGL 27-Aug-15 450.55 3.10 0.69% 450.55
449.05
449.55 1,500
3
6.74 6,000 -500
-7.69%
M&M 24-Sep-15 1,321.85 -4.50 -0.34% 1,321.85
1,321.85
1,321.85 500
2
6.61 500 500
0.00%
VOLTAS 24-Sep-15 322.50 5.05 1.59% 323.50
322.50
323.00 2,000
2
6.46 1,000 0
0.00%
CANBK 24-Sep-15 290.10 -1.25 -0.43% 290.10
285.60
287.85 2,000
2
5.76 1,000 0
0.00%
CNXIT 27-Aug-15 11,232.60 -35.75 -0.32% 11,254.90
11,232.60
11,243.75 50
2
5.62 175 -25
-12.50%
CAIRN 24-Sep-15 181.35 -3.15 -1.71% 182.50
181.35
181.95 3,000
3
5.46 16,000 3,000
23.08%
RCOM 24-Sep-15 64.40 -0.60 -0.92% 65.40
64.40
64.90 8,000
2
5.19 20,000 0
0.00%
DIVISLAB 27-Aug-15 1,860.00 0.85 0.05% 1,860.00
1,860.00
1,862.65 250
2
4.66 7,375 125
1.72%
LICHSGFIN 24-Sep-15 452.60 -0.65 -0.14% 453.00
452.60
452.80 1,000
2
4.53 3,000 0
0.00%
BPCL 24-Sep-15 896.00 6.00 0.67% 896.00
896.00
896.00 500
1
4.48 6,500 0
0.00%
SSLT 30-Jul-15 220.60 -3.80 -1.69% 221.00
220.60
220.80 2,000
1
4.42 2,000 0
0.00%
MCLEODRUSS 27-Aug-15 220.65 -2.30 -1.03% 0.00
0.00
220.65 2,000
2
4.41 21,000 1,000
5.00%
GRASIM 27-Aug-15 3,522.95 44.35 1.27% 3,522.95
3,522.95
3,522.95 125
1
4.40 6,875 125
1.85%
CASTROLIND 27-Aug-15 440.00 2.35 0.54% 440.00
440.00
440.00 1,000
2
4.40 8,000 1,000
14.29%
BHARTIARTL 24-Sep-15 437.50 3.40 0.78% 437.50
437.50
437.50 1,000
1
4.38 5,000 0
0.00%
SUNTV 27-Aug-15 284.40 0.80 0.28% 284.40
281.00
283.13 1,500
3
4.25 53,500 1,000
1.90%
COALINDIA 24-Sep-15 422.00 -2.00 -0.47% 422.00
422.00
422.00 1,000
1
4.22 21,000 1,000
5.00%
HDFC 24-Sep-15 1,312.00 15.00 1.16% 1,312.00
1,312.00
1,312.00 250
1
3.28 1,250 250
25.00%
APOLLOHOSP 27-Aug-15 1,309.00 -34.10 -2.54% 1,309.00
1,309.00
1,309.00 250
1
3.27 2,500 250
11.11%
HEROMOTOCO 24-Sep-15 2,595.00 18.00 0.70% 2,595.00
2,595.00
2,595.00 125
1
3.24 1,125 125
12.50%
UNIONBANK 24-Sep-15 161.00 7.00 4.55% 161.00
161.00
161.00 2,000
1
3.22 2,000 2,000
0.00%
HAVELLS 27-Aug-15 286.70 -3.90 -1.34% 286.70
286.70
286.70 1,000
1
2.87 17,000 0
0.00%
DABUR 24-Sep-15 286.00 3.60 1.27% 286.00
286.00
286.00 1,000
1
2.86 1,000 1,000
0.00%
M&MFIN 27-Aug-15 281.70 -3.80 -1.33% 281.70
281.70
281.70 1,000
1
2.82 43,000 1,000
2.38%
PNB 24-Sep-15 139.30 -1.15 -0.82% 139.30
139.30
139.30 2,000
1
2.79 50,000 0
0.00%
PIDILITIND 27-Aug-15 551.45 -3.85 -0.69% 551.45
551.45
551.45 500
1
2.76 1,500 500
50.00%
ARVIND 24-Sep-15 274.00 2.00 0.74% 274.00
274.00
274.00 1,000
1
2.74 2,000 1,000
100.00%
L&TFH 24-Sep-15 66.80 4.20 6.71% 66.80
66.80
66.80 4,000
1
2.67 12,000 4,000
50.00%
JPPOWER 24-Sep-15 6.55 -0.40 -5.76% 6.80
6.55
6.67 38,000
2
2.53 114,000 38,000
50.00%
IDBI 24-Sep-15 62.30 -1.45 -2.27% 62.30
62.30
62.30 4,000
1
2.49 36,000 4,000
12.50%
NMDC 24-Sep-15 116.80 -0.05 -0.04% 116.80
116.80
116.80 2,000
1
2.34 44,000 2,000
4.76%
OIL 27-Aug-15 453.65 -2.75 -0.60% 453.65
453.65
453.65 500
1
2.27 11,500 -500
-4.17%
TATACOMM 27-Aug-15 448.00 0.00 0.00% 448.00
448.00
448.00 500
1
2.24 14,500 500
3.57%
SUNPHARMA 24-Sep-15 887.45 2.10 0.24% 887.45
887.45
887.45 250
1
2.22 8,750 250
2.94%
AMARAJABAT 27-Aug-15 905.00 0.00 0.00% 0.00
0.00
884.00 250
1
2.21 250 0
0.00%
IGL 24-Sep-15 440.70 -25.90 -5.55% 440.70
440.70
440.70 500
1
2.20 1,500 -500
-25.00%
SOUTHBANK 24-Sep-15 24.40 1.25 5.40% 24.40
24.40
24.40 9,000
1
2.20 9,000 0
0.00%
UCOBANK 24-Sep-15 54.00 -0.50 -0.92% 54.00
54.00
54.00 4,000
1
2.16 8,000 0
0.00%
DHFL 24-Sep-15 428.00 4.05 0.96% 428.00
428.00
428.00 500
1
2.14 500 500
0.00%
KSCL 27-Aug-15 740.00 -28.95 -3.76% 740.00
740.00
740.00 250
1
1.85 500 250
100.00%
BANKINDIA 24-Sep-15 175.50 -2.60 -1.46% 175.50
175.50
175.50 1,000
1
1.76 2,000 1,000
100.00%
ADANIENT 24-Sep-15 93.00 1.00 1.09% 93.00
93.00
93.00 1,000
2
0.93 2,000 1,000
100.00%
UNITECH 24-Sep-15 8.10 -0.15 -1.82% 8.10
8.10
8.10 11,000
1
0.89 143,000 11,000
8.33%
CNXINFRA 24-Sep-15 3,362.50 0.00 0.00% 0.00
0.00
0.00 3,425
137
0.00 - 0
0.00%
CNXINFRA 27-Aug-15 3,235.70 0.00 0.00% 0.00
0.00
0.00 3,425
137
0.00 - 0
0.00%
CNXINFRA 30-Jul-15 3,218.65 0.00 0.00% 0.00
0.00
0.00 3,425
137
0.00 - 0
0.00%
S&P500 18-Sep-15 2,196.50 0.00 0.00% 0.00
0.00
0.00 138,425
5,537
0.00 - 0
0.00%
S&P500 21-Aug-15 2,168.50 0.00 0.00% 0.00
0.00
0.00 138,425
5,537
0.00 - 0
0.00%
Explore Moneycontrol

Copyright © e-Eighteen.com Ltd. All rights reserved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express written permission of moneycontrol.com is prohibited.