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 8,537.75 49.75 0.59% 8,547.70
8,389.20
8,457.29 14,712,925
588,517
1,244,314.73 17,747,600 387,725
2.23%
BANKNIFTY 30-Jul-15 18,859.35 137.40 0.73% 18,890.00
18,412.20
18,635.04 3,875,750
155,030
722,247.56 1,846,200 10,225
0.56%
SBIN 30-Jul-15 271.45 1.55 0.57% 271.95
262.00
267.22 26,611,000
26,611
71,109.91 57,386,000 36,000
0.06%
RELIANCE 30-Jul-15 1,021.50 9.25 0.91% 1,024.50
999.30
1,012.34 6,683,000
26,732
67,654.68 29,922,750 244,500
0.82%
ICICIBANK 30-Jul-15 316.55 1.45 0.46% 317.95
306.45
311.84 21,042,000
21,042
65,617.37 40,591,000 432,000
1.08%
AXISBANK 30-Jul-15 582.35 -0.15 -0.03% 583.75
570.10
577.10 11,048,500
22,097
63,760.89 21,253,000 269,000
1.28%
KOTAKBANK 30-Jul-15 1,440.00 22.15 1.56% 1,454.70
1,426.75
1,438.46 4,393,500
17,574
63,198.74 4,685,000 513,250
12.30%
LT 30-Jul-15 1,824.85 9.05 0.50% 1,829.90
1,784.85
1,807.93 3,060,000
24,480
55,322.66 6,011,250 82,750
1.40%
HDFCBANK 30-Jul-15 1,087.55 10.00 0.93% 1,089.50
1,063.00
1,075.57 5,130,000
20,520
55,176.74 28,024,750 -85,750
-0.31%
EICHERMOT 30-Jul-15 20,437.45 69.00 0.34% 20,610.00
19,939.65
20,360.00 259,250
2,074
52,783.30 241,625 -7,625
-3.06%
YESBANK 30-Jul-15 873.90 -1.40 -0.16% 874.85
857.15
865.97 5,947,750
23,791
51,505.73 10,067,500 84,250
0.84%
AUROPHARMA 30-Jul-15 1,455.35 29.20 2.05% 1,459.00
1,393.05
1,437.61 3,217,250
12,869
46,251.51 7,972,000 166,250
2.13%
CENTURYTEX 30-Jul-15 724.30 15.10 2.13% 727.40
696.65
716.03 5,942,500
11,885
42,550.08 7,932,000 309,000
4.05%
BPCL 30-Jul-15 933.90 28.75 3.18% 937.50
901.65
927.82 4,542,500
9,085
42,146.22 3,746,500 184,500
5.18%
NIFTY 27-Aug-15 8,575.05 51.40 0.60% 8,584.00
8,426.70
8,505.42 494,050
19,762
42,021.03 1,115,275 67,125
6.40%
TCS 30-Jul-15 2,640.20 29.10 1.11% 2,651.55
2,585.95
2,619.32 1,531,500
12,252
40,114.89 2,721,500 137,500
5.32%
HINDPETRO 30-Jul-15 801.65 26.10 3.37% 806.90
775.70
792.27 5,030,000
10,060
39,851.18 7,466,500 -20,000
-0.27%
TATAMOTORS 30-Jul-15 432.15 -1.55 -0.36% 433.70
420.30
426.77 8,887,500
17,775
37,929.18 29,012,500 1,308,500
4.72%
BHARATFORG 30-Jul-15 1,091.65 16.50 1.53% 1,099.00
1,022.10
1,063.98 3,214,500
12,858
34,201.64 4,987,250 253,000
5.34%
MARUTI 30-Jul-15 4,009.15 -8.50 -0.21% 4,019.50
3,986.10
4,004.16 809,500
6,476
32,413.68 2,413,500 49,875
2.11%
CIPLA 30-Jul-15 656.90 22.30 3.51% 658.40
626.25
648.02 4,965,000
9,930
32,174.19 8,779,000 327,500
3.88%
HDFC 30-Jul-15 1,310.95 4.35 0.33% 1,314.50
1,290.20
1,301.81 2,317,750
9,271
30,172.70 9,244,750 -57,000
-0.61%
TATASTEEL 30-Jul-15 291.75 -2.10 -0.71% 292.90
284.75
288.36 10,369,000
10,369
29,900.05 25,708,000 880,000
3.54%
LUPIN 30-Jul-15 1,920.65 20.60 1.08% 1,926.00
1,844.85
1,899.60 1,543,875
12,351
29,327.45 4,021,500 -88,750
-2.16%
INDUSINDBK 30-Jul-15 898.65 15.65 1.77% 901.00
870.05
885.55 3,223,500
12,894
28,545.70 4,202,500 303,750
7.79%
IOC 30-Jul-15 427.80 10.05 2.41% 429.80
418.60
424.22 6,358,000
6,358
26,971.91 7,937,000 -403,000
-4.83%
ARVIND 30-Jul-15 286.10 16.05 5.94% 288.55
264.10
278.32 9,630,000
9,630
26,802.22 4,510,000 646,000
16.72%
INFY 30-Jul-15 988.45 -5.90 -0.59% 991.45
977.80
985.78 2,714,750
10,859
26,761.46 14,322,250 265,500
1.89%
DRREDDY 30-Jul-15 3,700.55 129.15 3.62% 3,706.95
3,558.40
3,667.55 701,375
5,611
25,723.28 695,500 23,625
3.52%
UNIONBANK 30-Jul-15 165.30 3.50 2.16% 165.85
156.50
162.15 14,310,000
7,155
23,203.67 9,458,000 466,000
5.18%
WOCKPHARMA 30-Jul-15 1,465.20 32.20 2.25% 1,477.20
1,395.85
1,444.47 1,595,375
12,763
23,044.71 3,025,250 171,000
5.99%
STAR 30-Jul-15 1,203.30 50.80 4.41% 1,210.00
1,135.25
1,184.39 1,909,250
7,637
22,612.97 3,433,250 -21,500
-0.62%
SKSMICRO 30-Jul-15 512.35 19.50 3.96% 514.00
480.00
503.31 4,469,500
8,939
22,495.44 5,016,500 39,500
0.79%
BOSCHLTD 30-Jul-15 23,309.20 290.20 1.26% 23,386.30
22,512.70
22,973.71 96,875
775
22,255.78 166,500 2,750
1.68%
SUNPHARMA 30-Jul-15 883.10 8.60 0.98% 884.50
863.60
875.56 2,538,250
10,153
22,223.90 14,043,750 -6,500
-0.05%
LICHSGFIN 30-Jul-15 447.05 -2.90 -0.64% 448.45
437.15
443.55 4,759,000
9,518
21,108.54 11,128,500 928,000
9.10%
COALINDIA 30-Jul-15 422.00 2.50 0.60% 424.45
415.30
420.64 4,882,000
4,882
20,535.64 19,617,000 448,000
2.34%
ITC 30-Jul-15 319.70 2.75 0.87% 320.00
312.65
316.17 6,347,000
6,347
20,067.31 23,320,000 270,000
1.17%
HEROMOTOCO 30-Jul-15 2,626.70 46.15 1.79% 2,632.60
2,562.40
2,607.74 755,625
6,045
19,704.74 1,404,125 13,750
0.99%
CANBK 30-Jul-15 294.45 5.75 1.99% 294.90
281.10
289.36 6,780,000
6,780
19,618.61 9,642,000 -53,000
-0.55%
CROMPGREAV 30-Jul-15 174.50 8.50 5.12% 175.30
163.40
171.56 11,322,000
5,661
19,424.02 13,528,000 802,000
6.30%
HDIL 30-Jul-15 95.95 2.30 2.46% 96.35
89.90
93.66 20,508,000
10,254
19,207.79 14,862,000 976,000
7.03%
VEDL 30-Jul-15 163.90 -5.05 -2.99% 167.50
160.00
163.11 11,214,000
5,607
18,291.16 2,000 0
0.00%
L&TFH 30-Jul-15 66.65 0.15 0.23% 67.45
65.10
66.02 27,560,000
6,890
18,195.11 43,568,000 -2,280,000
-4.97%
RELCAPITAL 30-Jul-15 361.65 -0.30 -0.08% 363.40
352.25
357.01 5,064,000
10,128
18,078.99 11,795,000 363,500
3.18%
RELINFRA 30-Jul-15 391.75 5.05 1.31% 392.90
375.20
383.44 4,592,000
9,184
17,607.56 8,144,000 -42,000
-0.51%
ABIRLANUVO 30-Jul-15 1,973.00 93.65 4.98% 2,018.00
1,845.05
1,955.07 897,250
7,178
17,541.87 919,375 111,000
13.73%
BANKBARODA 30-Jul-15 153.50 2.55 1.69% 153.85
146.70
151.28 11,526,000
5,763
17,436.53 24,292,000 -30,000
-0.12%
TECHM 30-Jul-15 460.65 -5.55 -1.19% 465.65
454.35
460.26 3,785,500
7,571
17,423.14 15,117,500 141,000
0.94%
UPL 30-Jul-15 556.15 11.30 2.07% 557.45
535.65
551.33 3,049,500
6,099
16,812.81 7,547,500 -21,500
-0.28%
ASHOKLEY 30-Jul-15 74.05 0.95 1.30% 74.20
71.10
72.93 22,932,000
5,733
16,724.31 52,992,000 1,256,000
2.43%
BANKNIFTY 27-Aug-15 18,949.65 136.10 0.72% 18,984.80
18,503.00
18,737.01 87,375
3,495
16,371.46 93,700 3,000
3.31%
VOLTAS 30-Jul-15 320.95 5.50 1.74% 321.80
310.00
317.65 5,119,000
5,119
16,260.50 5,811,000 39,000
0.68%
SRF 30-Jul-15 1,329.90 71.80 5.71% 1,336.30
1,235.35
1,300.21 1,249,750
4,999
16,249.37 630,000 78,500
14.23%
IDFC 30-Jul-15 149.75 1.45 0.98% 150.80
145.00
148.23 10,644,000
5,322
15,777.60 68,478,000 -308,000
-0.45%
BHEL 30-Jul-15 258.90 1.45 0.56% 259.75
251.20
255.33 6,097,000
6,097
15,567.47 25,290,000 -9,000
-0.04%
PNB 30-Jul-15 144.00 2.25 1.59% 144.50
138.10
141.91 10,694,000
5,347
15,175.86 23,622,000 242,000
1.04%
ULTRACEMCO 30-Jul-15 3,110.90 44.95 1.47% 3,118.50
3,027.35
3,073.57 489,000
3,912
15,029.76 1,242,250 -1,875
-0.15%
DISHTV 30-Jul-15 107.15 0.65 0.61% 107.65
104.25
106.04 13,940,000
3,485
14,781.98 27,268,000 200,000
0.74%
SIEMENS 30-Jul-15 1,449.70 18.15 1.27% 1,454.00
1,400.05
1,433.31 1,024,750
4,099
14,687.84 1,435,750 78,000
5.74%
M&M 30-Jul-15 1,315.75 11.45 0.88% 1,319.40
1,290.10
1,308.31 1,120,500
4,482
14,659.61 4,564,000 16,500
0.36%
INDIACEM 30-Jul-15 98.40 2.65 2.77% 99.00
93.40
97.30 15,060,000
3,765
14,653.38 24,600,000 1,432,000
6.18%
BHARTIARTL 30-Jul-15 435.30 -0.30 -0.07% 439.15
430.60
434.57 3,370,000
3,370
14,645.01 9,393,000 16,000
0.17%
KTKBANK 30-Jul-15 150.55 5.55 3.83% 151.00
141.25
147.78 9,808,000
4,904
14,494.26 20,430,000 376,000
1.87%
MOTHERSUMI 30-Jul-15 522.60 -2.80 -0.53% 525.00
502.30
515.73 2,784,500
5,569
14,360.50 2,846,500 85,500
3.10%
NIFTY 24-Sep-15 8,610.00 54.30 0.63% 8,620.00
8,434.60
8,558.62 157,500
6,300
13,479.83 176,625 21,600
13.93%
HCLTECH 30-Jul-15 974.30 8.60 0.89% 978.50
944.50
961.88 1,364,000
5,456
13,120.04 7,927,500 79,750
1.02%
ASIANPAINT 30-Jul-15 785.30 11.80 1.53% 787.60
763.80
778.76 1,632,000
6,528
12,709.36 4,145,250 113,250
2.81%
ADANIPORTS 30-Jul-15 321.90 0.30 0.09% 322.50
316.75
320.09 3,832,000
3,832
12,265.85 15,802,000 3,000
0.02%
ACC 30-Jul-15 1,500.85 26.75 1.81% 1,507.00
1,455.00
1,484.73 791,500
6,332
11,751.64 1,020,125 -32,125
-3.05%
JSWSTEEL 30-Jul-15 882.35 21.90 2.55% 884.10
845.10
866.84 1,350,500
5,402
11,706.67 7,147,000 37,000
0.52%
TVSMOTOR 30-Jul-15 263.55 8.45 3.31% 264.25
250.60
259.67 4,489,000
4,489
11,656.59 4,176,000 84,000
2.05%
BIOCON 30-Jul-15 479.10 4.95 1.04% 483.00
470.40
478.92 2,367,500
4,735
11,338.43 3,687,000 -15,500
-0.42%
JUBLFOOD 30-Jul-15 1,941.50 19.65 1.02% 1,953.00
1,901.40
1,939.24 584,000
2,336
11,325.16 1,793,000 41,000
2.34%
HINDUNILVR 30-Jul-15 932.05 3.70 0.40% 934.75
918.20
925.67 1,190,250
4,761
11,017.79 3,295,500 -32,000
-0.96%
BANKINDIA 30-Jul-15 180.40 3.75 2.12% 181.75
171.65
177.90 6,153,000
6,153
10,946.19 13,251,000 162,000
1.24%
ONGC 30-Jul-15 309.85 -0.25 -0.08% 310.50
305.50
308.17 3,548,000
3,548
10,933.87 19,448,000 332,000
1.74%
BAJAJ-AUTO 30-Jul-15 2,556.10 9.55 0.38% 2,562.90
2,524.00
2,548.90 426,500
3,412
10,871.06 1,518,750 -13,000
-0.85%
DLF 30-Jul-15 117.80 2.05 1.77% 118.50
113.55
116.63 9,298,000
4,649
10,844.26 18,036,000 -118,000
-0.65%
RCOM 30-Jul-15 64.70 1.00 1.57% 65.10
62.30
63.82 16,700,000
4,175
10,657.94 54,588,000 140,000
0.26%
ZEEL 30-Jul-15 372.85 4.75 1.29% 373.35
366.70
370.47 2,864,000
2,864
10,610.26 8,709,000 -63,000
-0.72%
IBULHSGFIN 30-Jul-15 666.35 8.70 1.32% 671.30
645.75
663.59 1,581,500
3,163
10,494.68 2,038,500 183,500
9.89%
AJANTPHARM 30-Jul-15 1,620.95 30.00 1.89% 1,625.00
1,568.25
1,599.32 629,000
2,516
10,059.72 553,250 22,500
4.24%
GLENMARK 30-Jul-15 1,024.40 1.95 0.19% 1,029.00
1,000.30
1,017.63 955,500
3,822
9,723.45 1,826,750 106,250
6.18%
FEDERALBNK 30-Jul-15 156.00 1.10 0.71% 156.60
151.35
154.82 5,986,000
2,993
9,267.53 14,294,000 444,000
3.21%
IDBI 30-Jul-15 65.50 2.80 4.47% 65.90
61.25
64.41 13,952,000
3,488
8,986.48 27,428,000 276,000
1.02%
BRITANNIA 30-Jul-15 2,783.90 21.60 0.78% 2,815.00
2,746.45
2,790.36 317,875
2,543
8,869.86 342,375 35,625
11.61%
SUNTV 30-Jul-15 287.95 4.15 1.46% 300.80
274.80
289.88 3,054,500
6,109
8,854.38 4,248,500 -94,000
-2.16%
APOLLOTYRE 30-Jul-15 172.80 2.05 1.20% 173.10
166.00
170.35 5,106,000
2,553
8,698.07 8,448,000 274,000
3.35%
HINDALCO 30-Jul-15 109.55 -1.25 -1.13% 109.95
107.40
108.77 7,972,000
3,986
8,671.14 34,082,000 318,000
0.94%
CEATLTD 30-Jul-15 702.40 -9.75 -1.37% 708.00
692.50
701.66 1,230,500
2,461
8,633.93 1,699,500 448,000
35.80%
RECLTD 30-Jul-15 289.95 4.20 1.47% 291.20
280.85
286.39 2,923,000
2,923
8,371.18 15,912,000 46,000
0.29%
IGL 30-Jul-15 456.65 9.85 2.20% 462.50
437.10
455.13 1,826,500
3,653
8,312.95 1,883,000 82,500
4.58%
ORIENTBANK 30-Jul-15 183.85 2.75 1.52% 184.60
176.40
181.51 4,407,000
4,407
7,999.15 6,201,000 463,000
8.07%
PFC 30-Jul-15 262.55 0.45 0.17% 263.50
256.10
260.38 3,057,000
3,057
7,959.82 5,240,000 336,000
6.85%
MRF 30-Jul-15 34,968.25 95.65 0.27% 35,069.90
33,840.00
34,651.75 22,250
178
7,710.01 69,750 625
0.90%
AMBUJACEM 30-Jul-15 245.50 4.75 1.97% 246.50
237.55
242.75 3,149,000
3,149
7,644.20 5,835,000 -170,000
-2.83%
GAIL 30-Jul-15 386.30 1.20 0.31% 387.25
381.25
383.54 1,985,000
1,985
7,613.27 11,167,000 -79,000
-0.70%
SRTRANSFIN 30-Jul-15 900.90 -4.45 -0.49% 917.00
887.80
904.46 839,000
3,356
7,588.42 2,265,000 138,250
6.50%
GRASIM 30-Jul-15 3,571.35 56.40 1.60% 3,582.00
3,465.00
3,534.98 206,750
1,654
7,308.57 1,077,500 6,375
0.60%
BATAINDIA 30-Jul-15 1,128.80 51.60 4.79% 1,141.70
1,057.00
1,103.90 640,250
2,561
7,067.72 801,750 12,250
1.55%
IDEA 30-Jul-15 181.75 0.00 0.00% 182.80
179.00
180.99 3,756,000
1,878
6,797.98 25,108,000 -224,000
-0.88%
TITAN 30-Jul-15 354.55 -2.20 -0.62% 357.00
351.75
354.57 1,916,000
1,916
6,793.56 6,883,000 -40,000
-0.58%
JINDALSTEL 30-Jul-15 84.20 -0.60 -0.71% 84.90
81.40
83.04 8,164,000
4,082
6,779.39 38,954,000 612,000
1.60%
TATAMTRDVR 30-Jul-15 256.35 -4.05 -1.56% 258.15
252.15
255.38 2,606,000
2,606
6,655.20 18,150,000 625,000
3.57%
M&MFIN 30-Jul-15 287.40 4.70 1.66% 288.40
274.70
282.90 2,348,000
2,348
6,642.49 4,448,000 150,000
3.49%
WIPRO 30-Jul-15 545.80 0.55 0.10% 547.35
538.35
543.63 1,175,500
2,351
6,390.37 5,742,500 85,000
1.50%
JISLJALEQS 30-Jul-15 72.40 1.15 1.61% 72.70
68.60
70.84 8,976,000
2,244
6,358.60 34,048,000 8,000
0.02%
CAIRN 30-Jul-15 179.00 -0.45 -0.25% 179.90
174.15
176.69 3,250,000
3,250
5,742.43 13,786,000 90,000
0.66%
IBREALEST 30-Jul-15 56.75 0.75 1.34% 57.15
53.75
55.56 10,172,000
2,543
5,651.56 28,728,000 -2,884,000
-9.12%
APOLLOHOSP 30-Jul-15 1,301.40 -0.35 -0.03% 1,320.00
1,282.00
1,303.02 428,500
1,714
5,583.44 420,500 49,250
13.27%
HEXAWARE 30-Jul-15 255.40 3.35 1.33% 256.45
247.05
253.81 2,129,000
2,129
5,403.61 5,705,000 -113,000
-1.94%
GODREJIND 30-Jul-15 365.40 5.95 1.66% 366.60
352.55
361.18 1,421,000
1,421
5,132.37 1,729,000 -3,000
-0.17%
RPOWER 30-Jul-15 45.50 0.50 1.11% 45.95
44.10
45.13 11,220,000
2,805
5,063.59 61,188,000 -680,000
-1.10%
ANDHRABANK 30-Jul-15 70.40 1.25 1.81% 70.70
67.50
69.59 7,064,000
1,766
4,915.84 16,020,000 188,000
1.19%
UBL 30-Jul-15 1,029.10 5.75 0.56% 1,043.00
997.05
1,029.07 475,000
1,900
4,888.08 925,250 36,000
4.05%
SYNDIBANK 30-Jul-15 102.90 1.50 1.48% 103.35
98.80
101.64 4,794,000
2,397
4,872.62 13,868,000 -74,000
-0.53%
ENGINERSIN 30-Jul-15 243.30 1.05 0.43% 244.70
234.95
239.99 2,016,000
2,016
4,838.20 3,002,000 -45,000
-1.48%
JUSTDIAL 30-Jul-15 1,256.60 0.45 0.04% 1,268.45
1,226.00
1,251.53 382,750
1,531
4,790.23 696,500 33,000
4.97%
EXIDEIND 30-Jul-15 149.20 -0.65 -0.43% 149.85
146.25
148.46 3,194,000
1,597
4,741.81 11,256,000 64,000
0.57%
TATACHEM 30-Jul-15 443.40 7.75 1.78% 447.50
430.95
441.74 1,071,000
2,142
4,731.04 3,486,500 9,000
0.26%
L&TFH 27-Aug-15 66.45 -0.50 -0.75% 67.30
65.35
65.91 7,108,000
1,777
4,684.88 3,052,000 1,516,000
98.70%
TATAGLOBAL 30-Jul-15 133.45 -0.90 -0.67% 133.95
130.50
132.28 3,496,000
1,748
4,624.51 34,004,000 430,000
1.28%
DIVISLAB 30-Jul-15 1,896.90 44.30 2.39% 1,911.95
1,828.85
1,887.44 241,000
1,928
4,548.73 339,250 19,750
6.18%
HAVELLS 30-Jul-15 288.35 4.00 1.41% 289.75
277.05
284.03 1,597,000
1,597
4,535.96 2,959,000 26,000
0.89%
IRB 30-Jul-15 240.05 2.65 1.12% 240.75
231.35
236.97 1,761,000
1,761
4,173.04 4,357,000 54,000
1.25%
ADANIPOWER 30-Jul-15 30.05 0.95 3.26% 30.30
28.35
29.61 13,776,000
3,444
4,079.07 69,528,000 804,000
1.17%
NTPC 30-Jul-15 138.65 -0.35 -0.25% 139.10
137.40
138.32 2,902,000
1,451
4,014.05 26,330,000 178,000
0.68%
POWERGRID 30-Jul-15 140.25 -0.95 -0.67% 141.40
139.50
140.38 2,800,000
1,400
3,930.64 17,120,000 672,000
4.09%
DHFL 30-Jul-15 417.35 -2.20 -0.52% 420.75
409.00
415.75 942,000
1,884
3,916.37 2,501,000 244,000
10.81%
PETRONET 30-Jul-15 188.90 -0.45 -0.24% 189.85
185.40
188.23 2,064,000
1,032
3,885.07 3,952,000 -14,000
-0.35%
DABUR 30-Jul-15 287.60 1.70 0.59% 289.00
280.25
286.08 1,350,000
1,350
3,862.08 3,305,000 26,000
0.79%
SOUTHBANK 30-Jul-15 25.25 1.30 5.43% 25.35
23.55
24.75 15,129,000
1,681
3,744.43 15,768,000 1,710,000
12.16%
CESC 30-Jul-15 558.75 14.05 2.58% 561.00
528.55
545.93 680,500
1,361
3,715.05 1,402,000 12,500
0.90%
UNITECH 30-Jul-15 7.95 0.00 0.00% 8.00
7.55
7.85 47,124,000
4,284
3,699.23 162,877,000 3,707,000
2.33%
HDFCBANK 27-Aug-15 1,094.95 10.35 0.95% 1,096.25
1,071.00
1,085.78 337,750
1,351
3,667.22 557,750 68,000
13.88%
ALBK 30-Jul-15 90.20 1.35 1.52% 90.50
86.15
88.86 3,758,000
1,879
3,339.36 9,024,000 14,000
0.16%
UCOBANK 30-Jul-15 54.60 1.10 2.06% 54.80
52.25
53.74 6,200,000
1,550
3,331.88 17,148,000 40,000
0.23%
IFCI 30-Jul-15 27.10 0.80 3.04% 27.20
25.55
26.55 12,512,000
1,564
3,321.94 43,880,000 -200,000
-0.45%
COLPAL 30-Jul-15 2,058.15 4.40 0.21% 2,070.00
2,031.15
2,050.15 159,625
1,277
3,272.55 783,875 28,125
3.72%
S&P500 21-Aug-15 2,058.00 -110.50 -5.10% 2,058.00
2,058.00
2,058.00 157,500
6,300
3,241.35 1,000 1,000
0.00%
ADANIENT 30-Jul-15 91.25 -0.05 -0.05% 92.00
88.75
90.87 3,562,000
7,124
3,236.79 7,434,500 -110,500
-1.46%
S&P500 17-Jul-15 2,062.50 -10.75 -0.52% 2,064.00
2,046.50
2,053.32 157,500
6,300
3,233.98 126,500 -53,750
-29.82%
TATACOMM 30-Jul-15 447.60 0.10 0.02% 449.90
439.50
445.72 715,500
1,431
3,189.13 4,710,000 -13,500
-0.29%
JPASSOCIAT 30-Jul-15 11.25 0.10 0.90% 11.40
10.65
11.04 28,712,000
3,589
3,169.80 155,960,000 224,000
0.14%
KSCL 30-Jul-15 742.50 11.30 1.55% 747.90
717.00
732.69 428,250
1,713
3,137.74 753,500 89,500
13.48%
NMDC 30-Jul-15 114.90 -2.05 -1.75% 115.15
112.75
114.06 2,742,000
1,371
3,127.53 12,620,000 452,000
3.71%
TATAPOWER 30-Jul-15 73.50 0.20 0.27% 73.75
71.55
72.75 4,144,000
1,036
3,014.76 22,688,000 16,000
0.07%
BEL 30-Jul-15 3,402.00 -21.55 -0.63% 3,420.00
3,174.90
3,365.56 85,250
682
2,869.14 276,125 2,750
1.01%
GMRINFRA 30-Jul-15 14.60 0.25 1.74% 14.65
13.85
14.26 18,902,000
1,454
2,695.43 165,347,000 1,482,000
0.90%
SAIL 30-Jul-15 63.75 1.00 1.59% 64.20
61.00
62.65 4,244,000
1,061
2,658.87 30,456,000 16,000
0.05%
BAJFINANCE 30-Jul-15 5,558.40 47.65 0.86% 5,596.00
5,428.05
5,556.73 46,625
373
2,590.83 58,750 6,875
13.25%
YESBANK 27-Aug-15 878.00 -3.15 -0.36% 878.85
862.30
871.26 289,750
1,159
2,524.48 521,500 124,750
31.44%
JSWENERGY 30-Jul-15 95.80 2.05 2.19% 96.45
90.10
94.00 2,650,000
1,325
2,491.00 7,040,000 82,000
1.18%
MINDTREE 30-Jul-15 1,267.35 -10.55 -0.83% 1,280.00
1,255.65
1,267.97 196,000
784
2,485.22 309,000 14,500
4.92%
LT 27-Aug-15 1,830.65 8.30 0.46% 1,833.40
1,794.85
1,814.58 119,375
955
2,166.15 535,625 43,125
8.76%
PIDILITIND 30-Jul-15 543.40 1.80 0.33% 547.45
534.00
540.98 385,000
770
2,082.77 450,500 50,000
12.48%
HINDZINC 30-Jul-15 162.10 -0.30 -0.18% 162.45
159.30
160.52 1,184,000
592
1,900.56 2,768,000 -38,000
-1.35%
PTC 30-Jul-15 71.80 1.15 1.63% 72.00
68.65
70.57 2,628,000
657
1,854.58 9,620,000 -64,000
-0.66%
MARUTI 27-Aug-15 4,005.90 -7.75 -0.19% 4,015.75
3,988.95
4,001.84 44,250
354
1,770.81 77,125 25,750
50.12%
SBIN 27-Aug-15 272.95 1.60 0.59% 273.45
263.70
268.24 655,000
655
1,756.97 1,079,000 83,000
8.33%
CASTROLIND 30-Jul-15 444.95 9.10 2.09% 446.95
429.05
442.02 388,500
777
1,717.25 636,000 113,000
21.61%
OFSS 30-Jul-15 3,937.30 47.65 1.23% 3,969.95
3,855.50
3,925.68 43,000
344
1,688.04 106,000 11,750
12.47%
RELIANCE 27-Aug-15 1,027.50 9.75 0.96% 1,030.05
1,005.85
1,017.75 158,750
635
1,615.68 494,250 33,250
7.21%
INFY 27-Aug-15 994.20 -6.05 -0.60% 996.30
984.90
990.47 161,500
646
1,599.61 244,250 109,000
80.59%
ICICIBANK 27-Aug-15 318.45 1.45 0.46% 319.80
308.70
313.13 495,000
495
1,549.99 1,075,000 76,000
7.61%
PAGEIND 30-Jul-15 15,400.75 -34.15 -0.22% 15,444.80
15,100.00
15,370.77 10,000
80
1,537.08 53,000 875
1.68%
SUNPHARMA 27-Aug-15 887.40 7.50 0.85% 888.80
870.00
880.90 173,250
693
1,526.16 257,250 72,500
39.24%
BANKNIFTY 24-Sep-15 19,030.65 132.35 0.70% 19,055.00
18,590.00
18,804.57 7,725
309
1,452.65 16,450 1,150
7.52%
CNXIT 30-Jul-15 11,230.40 23.95 0.21% 11,245.00
11,001.00
11,152.70 12,800
512
1,427.55 17,925 3,400
23.41%
TATASTEEL 27-Aug-15 293.50 -2.25 -0.76% 294.45
286.65
289.77 427,000
427
1,237.32 746,000 123,000
19.74%
IDFC 27-Aug-15 150.10 1.15 0.77% 151.00
146.00
148.82 828,000
414
1,232.23 2,158,000 20,000
0.94%
IOB 30-Jul-15 37.90 0.40 1.07% 38.00
36.70
37.49 3,232,000
404
1,211.68 13,360,000 -104,000
-0.77%
TECHM 27-Aug-15 463.60 -5.50 -1.17% 468.20
456.60
462.97 244,000
488
1,129.65 388,000 111,500
40.33%
AXISBANK 27-Aug-15 585.50 0.55 0.09% 586.25
573.50
579.50 189,500
379
1,098.15 248,500 -20,000
-7.45%
TATAMTRDVR 27-Aug-15 257.60 -4.45 -1.70% 258.30
254.10
256.83 412,000
412
1,058.14 590,000 270,000
84.38%
LUPIN 27-Aug-15 1,930.05 18.90 0.99% 1,931.90
1,883.00
1,915.06 54,625
437
1,046.10 82,500 25,625
45.05%
HDFC 27-Aug-15 1,317.50 4.30 0.33% 1,320.55
1,299.00
1,310.03 78,000
312
1,021.82 102,500 30,250
41.87%
MCLEODRUSS 30-Jul-15 219.05 -0.45 -0.21% 221.70
214.25
218.73 448,000
448
979.91 2,028,000 -53,000
-2.55%
AUROPHARMA 27-Aug-15 1,462.75 28.25 1.97% 1,465.70
1,413.80
1,452.12 59,500
238
864.01 67,500 14,000
26.17%
AMARAJABAT 30-Jul-15 887.25 5.65 0.64% 890.65
861.00
881.86 95,750
383
844.38 229,000 9,500
4.33%
IOC 27-Aug-15 427.15 10.45 2.51% 429.10
419.30
423.77 197,000
197
834.83 238,000 77,000
47.83%
NTPC 27-Aug-15 139.05 -0.55 -0.39% 139.50
138.20
138.86 586,000
293
813.72 1,186,000 278,000
30.62%
TATAMOTORS 27-Aug-15 434.35 -1.05 -0.24% 435.00
422.75
428.12 185,500
371
794.16 358,500 49,000
15.83%
LICHSGFIN 27-Aug-15 443.70 -3.40 -0.76% 445.40
434.45
441.25 168,000
336
741.30 343,500 76,500
28.65%
VEDL 27-Aug-15 164.90 -4.95 -2.91% 168.30
161.10
164.25 418,000
209
686.57 506,000 200,000
65.36%
AMTEKAUTO 30-Jul-15 162.90 0.05 0.03% 164.25
159.45
161.94 410,000
205
663.95 19,032,000 -54,000
-0.28%
BHEL 27-Aug-15 257.25 1.40 0.55% 257.65
249.55
253.94 256,000
256
650.09 715,000 98,000
15.88%
OIL 30-Jul-15 451.40 -2.05 -0.45% 452.60
446.35
449.35 140,500
281
631.34 614,500 18,000
3.02%
RELINFRA 27-Aug-15 392.85 4.75 1.22% 394.10
375.40
387.08 159,000
318
615.46 314,500 33,000
11.72%
BPCL 27-Aug-15 938.45 29.20 3.21% 940.00
914.85
931.55 65,500
131
610.17 125,000 6,500
5.49%
KOTAKBANK 27-Aug-15 1,442.15 24.25 1.71% 1,451.60
1,430.40
1,440.31 42,000
168
604.93 205,500 6,000
3.01%
ADANIENT 27-Aug-15 90.80 -0.25 -0.27% 91.35
89.15
90.39 663,000
1,326
599.29 1,141,500 398,500
53.63%
ONGC 27-Aug-15 311.35 -0.80 -0.26% 312.00
307.25
310.11 190,000
190
589.21 590,000 89,000
17.76%
DRREDDY 27-Aug-15 3,717.40 126.70 3.53% 3,721.90
3,580.00
3,682.27 15,000
120
552.34 12,750 2,250
21.43%
RELCAPITAL 27-Aug-15 362.50 -0.15 -0.04% 364.00
353.50
358.49 151,500
303
543.11 663,000 49,000
7.98%
FEDERALBNK 27-Aug-15 156.05 1.00 0.64% 156.50
152.00
154.61 330,000
165
510.21 1,018,000 172,000
20.33%
EICHERMOT 27-Aug-15 20,498.05 49.65 0.24% 20,640.00
20,227.15
20,400.92 2,500
20
510.02 7,500 1,000
15.38%
PNB 27-Aug-15 144.15 2.45 1.73% 144.80
138.35
142.79 324,000
162
462.64 882,000 -26,000
-2.86%
ASHOKLEY 27-Aug-15 74.40 1.05 1.43% 74.55
71.90
73.31 600,000
150
439.86 1,212,000 104,000
9.39%
HINDPETRO 27-Aug-15 788.60 27.40 3.60% 791.00
768.70
775.80 56,000
112
434.45 171,500 8,500
5.21%
ANDHRABANK 27-Aug-15 70.85 1.25 1.80% 71.00
67.95
70.37 608,000
152
427.85 452,000 80,000
21.51%
ARVIND 27-Aug-15 286.75 15.10 5.56% 289.20
266.50
280.97 149,000
149
418.65 194,000 -2,000
-1.02%
TCS 27-Aug-15 2,652.30 29.65 1.13% 2,661.30
2,601.30
2,629.51 15,375
123
404.29 25,500 -375
-1.45%
IFCI 27-Aug-15 26.95 0.75 2.86% 27.00
25.65
26.04 1,544,000
193
402.06 2,616,000 776,000
42.17%
JPPOWER 30-Jul-15 6.75 0.25 3.85% 6.85
6.30
6.57 6,099,000
321
400.70 68,856,000 95,000
0.14%
BHARATFORG 27-Aug-15 1,096.05 17.80 1.65% 1,101.95
1,040.00
1,066.61 37,500
150
399.98 57,500 2,500
4.55%
CIPLA 27-Aug-15 658.10 22.80 3.59% 659.65
636.30
651.11 61,000
122
397.18 84,000 19,000
29.23%
HCLTECH 27-Aug-15 975.60 7.05 0.73% 980.00
948.00
963.87 40,500
162
390.37 49,750 11,500
30.07%
BANKBARODA 27-Aug-15 154.00 2.75 1.82% 154.20
147.75
152.36 242,000
121
368.71 392,000 12,000
3.16%
IDBI 27-Aug-15 65.25 2.80 4.48% 65.45
61.25
64.16 556,000
139
356.73 1,272,000 148,000
13.17%
INDUSINDBK 27-Aug-15 897.65 14.20 1.61% 899.70
872.00
888.96 39,250
157
348.92 154,500 -1,250
-0.80%
STAR 27-Aug-15 1,209.15 50.80 4.39% 1,215.00
1,154.40
1,192.01 29,250
117
348.66 31,500 11,000
53.66%
NHPC 30-Jul-15 19.55 -0.10 -0.51% 19.60
19.30
19.41 1,738,000
158
337.35 30,646,000 187,000
0.61%
UNIONBANK 27-Aug-15 165.85 3.20 1.97% 166.65
157.75
163.25 194,000
97
316.71 208,000 -12,000
-5.45%
CANBK 27-Aug-15 295.45 5.40 1.86% 295.70
282.90
289.83 109,000
109
315.91 212,000 17,000
8.72%
HINDALCO 27-Aug-15 110.20 -1.35 -1.21% 110.50
108.15
109.44 288,000
144
315.19 638,000 124,000
24.12%
DLF 27-Aug-15 116.85 2.00 1.74% 117.25
112.25
115.90 262,000
131
303.66 1,122,000 82,000
7.88%
JINDALSTEL 27-Aug-15 84.65 -0.50 -0.59% 85.25
82.05
83.94 340,000
170
285.40 652,000 112,000
20.74%
KTKBANK 27-Aug-15 151.25 5.45 3.74% 151.50
142.60
148.44 190,000
95
282.04 164,000 34,000
26.15%
TATAGLOBAL 27-Aug-15 134.05 -1.15 -0.85% 134.75
131.15
133.12 206,000
103
274.23 456,000 130,000
39.88%
M&M 27-Aug-15 1,323.60 13.40 1.02% 1,325.25
1,302.50
1,314.28 20,750
83
272.71 23,500 1,000
4.44%
CENTURYTEX 27-Aug-15 727.60 14.85 2.08% 730.65
705.45
723.49 37,500
75
271.31 85,000 18,000
26.87%
RCOM 27-Aug-15 65.00 0.90 1.40% 65.15
62.80
63.78 400,000
100
255.12 1,268,000 56,000
4.62%
UPL 27-Aug-15 558.80 11.40 2.08% 559.75
543.25
554.48 45,500
91
252.29 619,000 -9,500
-1.51%
WIPRO 27-Aug-15 548.10 0.50 0.09% 548.95
539.85
546.91 42,000
84
229.70 83,500 0
0.00%
NMDC 27-Aug-15 114.45 -2.00 -1.72% 114.50
112.50
113.54 202,000
101
229.35 796,000 36,000
4.74%
ADANIPOWER 27-Aug-15 30.15 0.90 3.08% 30.40
28.50
29.47 772,000
193
227.51 1,872,000 228,000
13.87%
SOUTHBANK 27-Aug-15 25.30 1.25 5.20% 25.35
23.95
24.90 909,000
101
226.34 720,000 351,000
95.12%
RPOWER 27-Aug-15 45.75 0.45 0.99% 46.05
44.45
45.46 496,000
124
225.48 2,288,000 132,000
6.12%
TATAPOWER 27-Aug-15 73.80 0.00 0.00% 73.90
72.00
72.74 300,000
75
218.22 332,000 72,000
27.69%
JISLJALEQS 27-Aug-15 72.85 1.25 1.75% 73.00
69.00
70.84 308,000
77
218.19 636,000 48,000
8.16%
MRF 27-Aug-15 35,256.50 156.50 0.45% 35,256.50
34,775.00
34,898.68 625
5
218.12 1,875 375
25.00%
WOCKPHARMA 27-Aug-15 1,467.65 25.65 1.78% 1,480.00
1,411.00
1,453.86 14,875
119
216.26 51,125 8,000
18.55%
JSWSTEEL 27-Aug-15 887.50 21.40 2.47% 889.00
866.00
886.26 23,000
92
203.84 38,500 1,500
4.05%
SAIL 27-Aug-15 62.95 1.00 1.61% 63.30
60.40
61.97 324,000
81
200.78 4,036,000 0
0.00%
BHARTIARTL 27-Aug-15 435.55 -0.30 -0.07% 436.65
433.25
434.93 46,000
46
200.07 137,000 4,000
3.01%
JUBLFOOD 27-Aug-15 1,943.25 14.25 0.74% 1,955.00
1,930.45
1,945.85 10,250
41
199.45 19,750 4,500
29.51%
APOLLOTYRE 27-Aug-15 171.80 1.95 1.15% 172.00
166.55
170.32 114,000
57
194.16 310,000 16,000
5.44%
ITC 27-Aug-15 321.30 2.50 0.78% 321.95
314.80
317.53 60,000
60
190.52 473,000 4,000
0.85%
VOLTAS 27-Aug-15 322.25 5.95 1.88% 323.00
312.00
318.09 59,000
59
187.67 126,000 18,000
16.67%
HEROMOTOCO 27-Aug-15 2,631.20 43.05 1.66% 2,635.15
2,575.00
2,612.48 7,125
57
186.14 42,625 3,000
7.57%
MOTHERSUMI 27-Aug-15 522.45 -5.00 -0.95% 522.70
507.05
516.19 35,500
71
183.25 173,000 1,000
0.58%
SYNDIBANK 27-Aug-15 103.45 1.40 1.37% 103.70
99.40
102.56 174,000
87
178.45 382,000 60,000
18.63%
LT 24-Sep-15 1,829.20 7.20 0.40% 1,830.00
1,797.15
1,816.25 9,625
77
174.81 21,375 3,000
16.33%
UCOBANK 27-Aug-15 54.85 1.05 1.95% 55.00
52.90
54.42 312,000
78
169.79 404,000 124,000
44.29%
ULTRACEMCO 27-Aug-15 3,121.65 37.30 1.21% 3,123.90
3,049.70
3,078.43 5,250
42
161.62 10,750 1,375
14.67%
COALINDIA 27-Aug-15 423.85 2.40 0.57% 426.00
417.85
422.89 36,000
36
152.24 92,000 -6,000
-6.12%
TITAN 27-Aug-15 356.70 -1.30 -0.36% 358.00
353.65
356.65 42,000
42
149.79 88,000 32,000
57.14%
SRTRANSFIN 27-Aug-15 904.45 -5.00 -0.55% 921.45
892.15
906.71 16,250
65
147.34 22,750 8,250
56.90%
TVSMOTOR 27-Aug-15 263.50 8.55 3.35% 264.10
252.00
258.45 54,000
54
139.56 68,000 7,000
11.48%
CROMPGREAV 27-Aug-15 174.95 8.15 4.89% 175.50
164.35
172.15 80,000
40
137.72 328,000 -18,000
-5.20%
DISHTV 27-Aug-15 107.75 0.75 0.70% 108.10
104.60
106.46 128,000
32
136.27 240,000 8,000
3.45%
PFC 27-Aug-15 263.70 0.70 0.27% 264.15
259.00
262.00 52,000
52
136.24 40,000 11,000
37.93%
SKSMICRO 27-Aug-15 514.90 18.55 3.74% 515.25
487.10
502.80 26,000
52
130.73 26,500 10,000
60.61%
SIEMENS 27-Aug-15 1,455.30 17.95 1.25% 1,457.00
1,400.15
1,441.49 9,000
36
129.73 13,250 1,500
12.77%
BAJAJ-AUTO 27-Aug-15 2,567.85 7.65 0.30% 2,573.90
2,536.85
2,558.04 5,000
40
127.90 19,625 375
1.95%
ACC 27-Aug-15 1,506.10 26.70 1.80% 1,510.65
1,464.30
1,490.58 8,125
65
121.11 16,000 2,750
20.75%
BANKINDIA 27-Aug-15 181.25 3.70 2.08% 182.25
172.30
179.52 65,000
65
116.69 230,000 20,000
9.52%
HDIL 27-Aug-15 96.45 2.45 2.61% 96.70
90.80
93.83 124,000
62
116.35 216,000 -16,000
-6.90%
BIOCON 27-Aug-15 481.95 4.95 1.04% 483.85
478.90
481.93 24,000
48
115.66 61,500 11,000
21.78%
ASIANPAINT 27-Aug-15 789.45 13.45 1.73% 791.75
768.00
780.04 14,750
59
115.06 41,750 -2,750
-6.18%
HINDUNILVR 27-Aug-15 936.10 1.35 0.14% 937.70
923.25
931.29 11,500
46
107.10 33,750 -4,250
-11.18%
GMRINFRA 27-Aug-15 14.65 0.15 1.03% 14.70
14.00
14.31 741,000
57
106.04 6,175,000 117,000
1.93%
EXIDEIND 27-Aug-15 150.15 -2.80 -1.83% 150.30
148.10
149.47 70,000
35
104.63 202,000 28,000
16.09%
ORIENTBANK 27-Aug-15 184.90 2.90 1.59% 185.05
178.00
182.05 55,000
55
100.13 226,000 12,000
5.61%
IDEA 27-Aug-15 181.85 0.05 0.03% 182.60
180.75
181.72 54,000
27
98.13 64,000 -6,000
-8.57%
CAIRN 27-Aug-15 179.75 -0.60 -0.33% 180.55
175.15
177.42 55,000
55
97.58 296,000 16,000
5.71%
ADANIPORTS 27-Aug-15 323.45 0.90 0.28% 324.05
319.75
321.62 29,000
29
93.27 133,000 10,000
8.13%
JPASSOCIAT 27-Aug-15 11.35 0.10 0.89% 11.40
10.85
11.19 832,000
104
93.10 3,472,000 256,000
7.96%
CESC 27-Aug-15 560.10 13.00 2.38% 561.00
535.50
551.30 16,500
33
90.96 21,500 11,000
104.76%
CEATLTD 27-Aug-15 697.30 -9.90 -1.40% 700.00
692.90
696.96 13,000
26
90.60 42,500 3,500
8.97%
JSWENERGY 27-Aug-15 95.95 1.60 1.70% 96.75
92.35
95.34 94,000
47
89.62 120,000 20,000
20.00%
ABIRLANUVO 27-Aug-15 1,969.90 84.30 4.47% 2,007.20
1,866.45
1,959.63 4,500
36
88.18 12,250 2,250
22.50%
INDIACEM 27-Aug-15 98.85 2.45 2.54% 99.00
94.55
97.99 88,000
22
86.23 296,000 8,000
2.78%
TATASTEEL 24-Sep-15 294.90 -2.25 -0.76% 296.20
289.50
291.94 29,000
29
84.66 29,000 0
0.00%
TATACHEM 27-Aug-15 433.20 7.90 1.86% 436.35
418.15
430.47 19,500
39
83.94 88,500 -500
-0.56%
GLENMARK 27-Aug-15 1,026.35 -1.25 -0.12% 1,029.70
1,011.10
1,018.05 8,000
32
81.44 11,000 -2,000
-15.38%
SBIN 24-Sep-15 274.10 1.10 0.40% 274.50
266.00
269.45 29,000
29
78.14 26,000 3,000
13.04%
RELIANCE 24-Sep-15 1,034.75 9.40 0.92% 1,036.90
1,016.00
1,029.93 7,500
30
77.24 15,250 3,000
24.49%
RELCAPITAL 24-Sep-15 359.45 0.70 0.20% 359.45
349.50
352.06 21,500
43
75.69 90,500 13,500
17.53%
ZEEL 27-Aug-15 374.90 4.45 1.20% 375.00
370.00
373.00 18,000
18
67.14 50,000 3,000
6.38%
IBULHSGFIN 27-Aug-15 666.20 10.60 1.62% 668.70
655.00
663.71 10,000
20
66.37 17,500 -500
-2.78%
IOB 27-Aug-15 38.00 0.20 0.53% 38.10
37.15
37.65 160,000
20
60.24 344,000 48,000
16.22%
IDFC 24-Sep-15 151.85 3.55 2.39% 151.85
147.55
149.17 40,000
20
59.67 84,000 26,000
44.83%
IRB 27-Aug-15 240.25 2.55 1.07% 240.45
232.00
237.00 25,000
25
59.25 134,000 3,000
2.29%
ALBK 27-Aug-15 90.70 1.35 1.51% 90.70
87.05
89.09 64,000
32
57.02 212,000 8,000
3.92%
SUNTV 27-Aug-15 287.60 3.20 1.13% 299.10
276.95
290.77 19,000
38
55.25 50,500 -3,000
-5.61%
RECLTD 27-Aug-15 291.75 4.75 1.66% 291.95
282.95
287.00 18,000
18
51.66 63,000 3,000
5.00%
ENGINERSIN 27-Aug-15 242.95 1.55 0.64% 243.15
234.75
238.41 20,000
20
47.68 31,000 5,000
19.23%
IBREALEST 27-Aug-15 57.05 0.80 1.42% 57.20
54.90
56.27 84,000
21
47.27 164,000 20,000
13.89%
KOTAKBANK 24-Sep-15 1,447.25 26.35 1.85% 1,449.50
1,435.85
1,443.20 3,250
13
46.90 26,500 750
2.91%
AXISBANK 24-Sep-15 588.20 2.20 0.38% 589.50
578.50
582.72 8,000
16
46.62 9,000 -2,000
-18.18%
HINDZINC 27-Aug-15 163.00 0.00 0.00% 163.00
160.30
161.65 26,000
13
42.03 40,000 2,000
5.26%
GAIL 27-Aug-15 384.10 1.50 0.39% 384.10
380.20
381.77 11,000
11
41.99 120,000 0
0.00%
UNITECH 27-Aug-15 8.00 0.00 0.00% 8.05
7.65
7.87 506,000
46
39.82 7,194,000 286,000
4.14%
TECHM 24-Sep-15 466.35 -7.65 -1.61% 468.95
461.05
466.26 8,500
17
39.63 18,500 5,500
42.31%
APOLLOHOSP 27-Aug-15 1,303.05 -5.95 -0.45% 1,310.00
1,295.90
1,301.60 3,000
12
39.05 4,500 2,000
80.00%
DIVISLAB 27-Aug-15 1,902.35 42.35 2.28% 1,916.50
1,883.00
1,903.57 2,000
16
38.07 8,250 875
11.86%
DHFL 27-Aug-15 420.50 -1.50 -0.36% 422.40
412.45
418.75 9,000
18
37.69 25,000 1,500
6.38%
YESBANK 24-Sep-15 882.20 4.30 0.49% 882.85
867.75
872.76 4,250
17
37.09 4,500 -250
-5.26%
BEL 27-Aug-15 3,231.45 -226.80 -6.56% 3,342.15
3,201.80
3,277.96 1,125
9
36.88 1,000 375
60.00%
SRF 27-Aug-15 1,322.00 69.40 5.54% 1,322.05
1,260.05
1,290.57 2,750
11
35.49 3,500 1,500
75.00%
MINDTREE 27-Aug-15 1,274.95 -11.05 -0.86% 1,279.35
1,265.40
1,271.89 2,750
11
34.98 2,500 -500
-16.67%
HEXAWARE 27-Aug-15 254.00 1.10 0.43% 256.50
249.20
255.13 13,000
13
33.17 27,000 -3,000
-10.00%
INFY 24-Sep-15 999.85 -10.15 -1.00% 1,000.00
989.50
998.23 3,250
13
32.44 3,750 2,500
200.00%
BRITANNIA 27-Aug-15 2,803.00 32.35 1.17% 2,815.00
2,795.05
2,806.26 1,125
9
31.57 2,250 625
38.46%
COLPAL 27-Aug-15 2,074.15 6.15 0.30% 2,075.60
2,061.05
2,072.95 1,500
12
31.09 1,875 1,375
275.00%
HINDPETRO 24-Sep-15 779.00 23.35 3.09% 779.00
773.00
775.63 4,000
8
31.03 6,000 -1,000
-14.29%
BATAINDIA 27-Aug-15 1,132.25 51.85 4.80% 1,136.45
1,095.95
1,124.71 2,750
11
30.93 10,000 1,250
14.29%
SUNPHARMA 24-Sep-15 887.80 0.35 0.04% 888.25
875.50
882.57 3,500
14
30.89 11,000 2,250
25.71%
IOC 24-Sep-15 423.00 13.15 3.21% 423.00
418.70
420.85 7,000
7
29.46 8,000 2,000
33.33%
L&TFH 24-Sep-15 66.15 -0.65 -0.97% 66.40
65.80
66.11 44,000
11
29.09 40,000 28,000
233.33%
GODREJIND 27-Aug-15 361.40 5.00 1.40% 362.00
353.10
359.19 8,000
8
28.74 93,000 0
0.00%
BHEL 24-Sep-15 255.50 1.05 0.41% 255.90
248.65
252.96 11,000
11
27.83 40,000 2,000
5.26%
BPCL 24-Sep-15 921.00 25.00 2.79% 921.00
900.00
912.22 3,000
6
27.37 8,500 2,000
30.77%
IGL 27-Aug-15 456.30 5.75 1.28% 458.80
450.00
454.46 6,000
12
27.27 5,000 -1,000
-16.67%
OIL 27-Aug-15 452.40 -1.25 -0.28% 453.60
448.50
450.38 6,000
12
27.02 12,500 1,000
8.70%
GRASIM 27-Aug-15 3,575.60 52.65 1.49% 3,575.60
3,558.95
3,568.84 750
6
26.77 6,750 -125
-1.82%
PETRONET 27-Aug-15 187.80 0.35 0.19% 188.80
187.10
187.79 14,000
7
26.29 34,000 2,000
6.25%
POWERGRID 27-Aug-15 140.55 -1.05 -0.74% 141.60
140.55
140.83 18,000
9
25.35 196,000 0
0.00%
ICICIBANK 24-Sep-15 318.60 -0.55 -0.17% 318.60
312.00
314.93 8,000
8
25.19 42,000 2,000
5.00%
RELINFRA 24-Sep-15 388.20 4.30 1.12% 388.65
375.00
380.31 6,500
13
24.72 30,500 2,500
8.93%
AJANTPHARM 27-Aug-15 1,617.50 12.55 0.78% 1,629.35
1,581.00
1,599.86 1,500
6
24.00 2,000 750
60.00%
DABUR 27-Aug-15 288.50 1.15 0.40% 289.75
283.35
286.45 8,000
8
22.92 19,000 3,000
18.75%
JPPOWER 27-Aug-15 6.80 0.25 3.82% 6.75
6.40
6.61 342,000
18
22.61 2,679,000 247,000
10.16%
ONGC 24-Sep-15 313.10 -1.75 -0.56% 313.10
310.00
311.26 7,000
7
21.79 17,000 7,000
70.00%
AMBUJACEM 27-Aug-15 246.00 4.50 1.86% 246.00
241.35
243.83 8,000
8
19.51 72,000 -3,000
-4.00%
NTPC 24-Sep-15 138.60 -0.20 -0.14% 138.60
138.30
138.42 14,000
7
19.38 94,000 8,000
9.30%
PAGEIND 27-Aug-15 15,474.85 -65.15 -0.42% 15,474.85
15,474.85
15,474.85 125
1
19.34 1,125 125
12.50%
JUSTDIAL 27-Aug-15 1,262.95 5.05 0.40% 1,272.50
1,240.00
1,258.30 1,500
6
18.87 13,000 250
1.96%
TATACOMM 27-Aug-15 449.00 1.00 0.22% 451.85
446.00
447.88 4,000
8
17.92 14,500 0
0.00%
M&MFIN 27-Aug-15 284.90 3.20 1.14% 284.90
284.00
284.32 6,000
6
17.06 43,000 0
0.00%
VEDL 24-Sep-15 164.70 -13.50 -7.58% 165.20
163.55
164.73 10,000
5
16.47 6,000 0
0.00%
UNIONBANK 24-Sep-15 166.35 5.35 3.32% 166.35
160.30
163.14 10,000
5
16.31 8,000 6,000
300.00%
NHPC 27-Aug-15 19.60 -0.10 -0.51% 19.60
19.40
19.45 77,000
7
14.98 792,000 0
0.00%
PTC 27-Aug-15 72.10 1.10 1.55% 72.00
72.00
71.34 20,000
5
14.27 428,000 4,000
0.94%
BAJFINANCE 27-Aug-15 5,606.75 76.75 1.39% 5,606.75
5,595.50
5,601.12 250
2
14.00 750 125
20.00%
NMDC 24-Sep-15 114.00 -2.80 -2.40% 114.00
112.50
113.05 12,000
6
13.57 56,000 12,000
27.27%
UBL 27-Aug-15 1,032.00 -0.95 -0.09% 1,032.00
1,028.00
1,029.86 1,250
5
12.87 3,250 500
18.18%
TATAPOWER 24-Sep-15 73.20 -1.00 -1.35% 73.05
73.05
73.12 16,000
4
11.70 12,000 8,000
200.00%
CNXIT 27-Aug-15 11,210.65 -21.95 -0.20% 11,210.65
11,144.55
11,173.82 100
4
11.17 175 0
0.00%
HINDALCO 24-Sep-15 109.60 -1.70 -1.53% 109.60
108.40
108.88 10,000
5
10.89 82,000 8,000
10.81%
CAIRN 24-Sep-15 177.00 -4.35 -2.40% 178.00
177.00
177.35 6,000
6
10.64 21,000 5,000
31.25%
IFCI 24-Sep-15 27.00 0.95 3.65% 27.00
25.90
26.20 40,000
5
10.48 104,000 24,000
30.00%
AMTEKAUTO 27-Aug-15 163.35 -1.95 -1.18% 163.35
163.30
163.33 6,000
3
9.80 164,000 -6,000
-3.53%
HAVELLS 27-Aug-15 287.50 0.80 0.28% 287.50
280.70
283.40 3,000
3
8.50 18,000 1,000
5.88%
SAIL 24-Sep-15 60.00 -1.50 -2.44% 60.10
60.00
60.06 12,000
3
7.21 80,000 12,000
17.65%
BAJFINANCE 24-Sep-15 5,650.00 155.25 2.83% 5,650.00
5,650.00
5,650.00 125
1
7.06 125 125
0.00%
TCS 24-Sep-15 2,670.80 55.25 2.11% 2,670.80
2,666.00
2,668.40 250
2
6.67 875 0
0.00%
TATAMOTORS 24-Sep-15 433.50 -5.55 -1.26% 433.50
428.50
430.53 1,500
3
6.46 8,500 1,000
13.33%
BAJAJ-AUTO 24-Sep-15 2,572.00 16.60 0.65% 2,575.00
2,572.00
2,573.50 250
2
6.43 250 250
0.00%
NHPC 24-Sep-15 19.35 -0.15 -0.77% 19.35
19.30
19.31 33,000
3
6.37 253,000 11,000
4.55%
KTKBANK 24-Sep-15 151.05 8.05 5.63% 151.05
150.20
150.62 4,000
2
6.02 2,000 0
0.00%
CANBK 24-Sep-15 288.50 -1.60 -0.55% 290.15
288.50
289.32 2,000
2
5.79 3,000 2,000
200.00%
HDFCBANK 24-Sep-15 1,091.60 -0.45 -0.04% 1,096.00
1,091.60
1,093.80 500
2
5.47 102,500 250
0.24%
PFC 24-Sep-15 264.00 -14.40 -5.17% 264.00
262.00
263.00 2,000
2
5.26 2,000 2,000
0.00%
MARUTI 24-Sep-15 4,024.80 3.95 0.10% 4,024.80
4,024.80
4,024.80 125
1
5.03 9,250 0
0.00%
LICHSGFIN 24-Sep-15 441.30 -11.30 -2.50% 443.40
441.30
442.35 1,000
2
4.42 3,000 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%
BHARTIARTL 24-Sep-15 438.00 0.50 0.11% 438.00
438.00
438.00 1,000
1
4.38 6,000 1,000
20.00%
TATACHEM 24-Sep-15 437.00 16.40 3.90% 437.00
435.00
436.00 1,000
2
4.36 1,000 1,000
0.00%
CASTROLIND 27-Aug-15 434.80 -5.20 -1.18% 434.80
420.00
427.40 1,000
2
4.27 9,000 1,000
12.50%
COALINDIA 24-Sep-15 423.55 1.55 0.37% 423.55
423.55
423.55 1,000
1
4.24 21,000 0
0.00%
INDIACEM 24-Sep-15 96.50 0.80 0.84% 96.50
96.50
96.50 4,000
1
3.86 8,000 0
0.00%
GMRINFRA 24-Sep-15 14.25 -0.25 -1.72% 14.25
14.05
14.15 26,000
2
3.68 143,000 13,000
10.00%
BANKINDIA 24-Sep-15 181.00 5.50 3.13% 181.00
175.50
178.25 2,000
2
3.57 2,000 0
0.00%
CIPLA 24-Sep-15 680.00 56.75 9.11% 680.00
680.00
680.00 500
1
3.40 500 500
0.00%
HEROMOTOCO 24-Sep-15 2,618.45 23.45 0.90% 2,618.45
2,618.45
2,618.45 125
1
3.27 1,250 125
11.11%
ITC 24-Sep-15 318.05 -0.50 -0.16% 318.05
318.05
318.05 1,000
1
3.18 10,000 1,000
11.11%
PNB 24-Sep-15 143.65 4.35 3.12% 143.65
143.65
143.65 2,000
1
2.87 50,000 0
0.00%
PIDILITIND 27-Aug-15 545.70 -5.75 -1.04% 545.70
545.70
545.70 500
1
2.73 2,000 500
33.33%
IDBI 24-Sep-15 66.10 3.80 6.10% 66.10
66.10
66.10 4,000
1
2.64 40,000 4,000
11.11%
UNITECH 24-Sep-15 7.85 -0.25 -3.09% 8.00
7.85
7.95 33,000
3
2.62 154,000 11,000
7.69%
SOUTHBANK 24-Sep-15 25.50 1.10 4.51% 25.50
25.50
25.50 9,000
1
2.30 18,000 9,000
100.00%
ACC 24-Sep-15 1,484.00 47.50 3.31% 1,484.00
1,484.00
1,484.00 125
1
1.86 125 125
0.00%
ADANIENT 24-Sep-15 91.80 -1.20 -1.29% 91.80
90.30
90.77 2,000
4
1.82 4,000 2,000
100.00%
JINDALSTEL 24-Sep-15 84.85 1.10 1.31% 84.85
84.85
84.85 2,000
1
1.70 8,000 0
0.00%
JPPOWER 24-Sep-15 6.40 -0.15 -2.29% 6.40
6.40
6.40 19,000
1
1.22 133,000 19,000
16.67%
JPASSOCIAT 24-Sep-15 11.25 -0.15 -1.32% 11.25
11.25
11.25 8,000
1
0.90 48,000 0
0.00%
CNXINFRA 24-Sep-15 3,362.50 0.00 0.00% 0.00
0.00
0.00 7,725
309
0.00 - 0
0.00%
CNXINFRA 27-Aug-15 3,235.70 0.00 0.00% 0.00
0.00
0.00 7,725
309
0.00 - 0
0.00%
CNXINFRA 30-Jul-15 3,218.65 0.00 0.00% 0.00
0.00
0.00 7,725
309
0.00 - 0
0.00%
S&P500 18-Sep-15 2,196.50 0.00 0.00% 0.00
0.00
0.00 157,500
6,300
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.