SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Value)
09-Dec
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
BANKNIFTY 29-Dec-16 18,720.00 161.45 0.87% 18,770.00
18,457.80
18,645.64 3,581,800
89,545
667,849.53 2,200,320 256,920
13.22%
NIFTY 29-Dec-16 8,275.10 19.45 0.24% 8,294.00
8,255.65
8,275.67 6,837,075
91,161
565,813.76 17,478,525 613,275
3.64%
SUNTV 29-Dec-16 517.50 35.40 7.34% 526.70
483.50
511.84 28,458,000
14,229
145,659.43 9,562,000 870,000
10.01%
VEDL 29-Dec-16 243.50 2.45 1.02% 245.00
240.20
242.64 57,414,000
9,569
139,309.33 53,820,000 1,488,000
2.84%
SBIN 29-Dec-16 266.95 6.05 2.32% 267.45
259.40
264.58 47,103,000
15,701
124,625.12 62,247,000 1,878,000
3.11%
ICICIBANK 29-Dec-16 268.50 5.30 2.01% 270.00
263.60
266.75 35,302,500
14,121
94,169.42 57,870,000 3,552,500
6.54%
AXISBANK 29-Dec-16 458.05 6.80 1.51% 460.35
447.40
454.33 17,361,600
14,468
78,878.96 34,803,600 1,699,200
5.13%
YESBANK 29-Dec-16 1,223.00 6.50 0.53% 1,228.50
1,206.30
1,219.49 6,143,200
8,776
74,915.71 7,824,600 249,200
3.29%
TATASTEEL 29-Dec-16 432.40 -0.40 -0.09% 436.80
430.00
432.76 14,794,000
7,397
64,022.51 23,506,000 216,000
0.93%
MARUTI 29-Dec-16 5,247.00 -11.60 -0.22% 5,324.00
5,215.05
5,264.13 1,166,100
7,774
61,385.02 2,402,100 -22,050
-0.91%
PNB 29-Dec-16 135.85 2.15 1.61% 136.50
132.85
135.30 42,616,000
6,088
57,659.45 43,988,000 1,281,000
3.00%
CANBK 29-Dec-16 316.95 4.35 1.39% 318.35
310.60
315.74 16,809,000
5,603
53,072.74 8,418,000 669,000
8.63%
TATAMOTORS 29-Dec-16 465.00 3.20 0.69% 468.80
461.10
465.23 11,308,500
7,539
52,610.53 24,510,000 670,500
2.81%
HDFCBANK 29-Dec-16 1,199.50 -2.90 -0.24% 1,205.60
1,190.55
1,198.49 4,182,000
8,364
50,120.85 27,731,500 485,000
1.78%
BANKBARODA 29-Dec-16 162.80 3.95 2.49% 163.40
157.40
161.29 28,269,500
8,077
45,595.88 41,048,000 1,687,000
4.29%
SUNPHARMA 29-Dec-16 675.00 -3.90 -0.57% 685.00
672.15
678.71 6,627,000
11,045
44,978.11 25,798,800 273,000
1.07%
HINDALCO 29-Dec-16 182.05 2.60 1.45% 183.65
179.60
182.04 24,570,000
7,020
44,727.23 41,016,500 357,000
0.88%
INFY 29-Dec-16 987.80 1.95 0.20% 1,008.60
983.70
997.42 4,331,000
8,662
43,198.26 14,577,000 805,000
5.85%
BIOCON 29-Dec-16 947.00 19.85 2.14% 952.70
927.05
944.10 4,162,400
3,784
39,297.22 2,747,800 226,600
8.99%
RELCAPITAL 29-Dec-16 444.10 6.55 1.50% 445.70
434.40
440.76 8,095,500
5,397
35,681.73 11,550,000 253,500
2.24%
HINDPETRO 29-Dec-16 454.00 0.50 0.11% 459.50
443.00
451.20 7,629,300
3,633
34,423.40 23,156,700 592,200
2.62%
HDFC 29-Dec-16 1,277.20 -13.85 -1.07% 1,293.45
1,264.85
1,274.72 2,671,000
5,342
34,047.77 8,580,000 12,500
0.15%
SAIL 29-Dec-16 55.35 1.65 3.07% 55.80
52.60
54.47 62,256,000
5,188
33,910.84 52,548,000 3,708,000
7.59%
RELINFRA 29-Dec-16 494.50 10.65 2.20% 497.65
483.70
490.13 6,809,400
5,238
33,374.91 7,447,700 37,700
0.51%
CENTURYTEX 29-Dec-16 822.75 0.15 0.02% 831.45
816.25
823.47 3,885,200
3,532
31,993.46 6,961,900 72,600
1.05%
BPCL 29-Dec-16 636.85 -1.05 -0.16% 637.80
625.75
633.24 4,904,400
4,087
31,056.62 14,601,600 202,800
1.41%
RELIANCE 29-Dec-16 1,029.60 8.60 0.84% 1,032.50
1,021.40
1,028.40 3,006,000
6,012
30,913.70 16,033,000 94,000
0.59%
CEATLTD 29-Dec-16 1,284.00 13.55 1.07% 1,291.25
1,260.00
1,276.66 2,280,600
3,258
29,115.51 1,159,900 66,500
6.08%
NIFTY 25-Jan-17 8,308.00 20.50 0.25% 8,325.00
8,288.00
8,308.92 345,375
4,605
28,696.93 1,584,450 63,000
4.14%
IFCI 29-Dec-16 27.20 3.70 15.74% 27.65
23.35
26.36 107,206,000
4,873
28,259.50 60,720,000 4,796,000
8.58%
LT 29-Dec-16 1,365.50 -2.60 -0.19% 1,375.60
1,358.30
1,366.82 1,907,000
3,814
26,065.26 7,569,500 282,500
3.88%
IOC 29-Dec-16 303.70 -3.60 -1.17% 306.10
298.25
302.73 8,277,000
2,759
25,056.96 18,561,000 747,000
4.19%
TCS 29-Dec-16 2,204.50 6.70 0.30% 2,224.40
2,184.00
2,207.45 1,093,500
4,374
24,138.47 4,771,500 124,250
2.67%
ITC 29-Dec-16 235.50 2.00 0.86% 239.75
233.10
237.04 9,895,200
4,123
23,455.58 42,513,600 758,400
1.82%
ARVIND 29-Dec-16 354.65 5.05 1.44% 358.05
347.40
353.68 6,518,000
3,259
23,052.86 5,616,000 96,000
1.74%
ONGC 29-Dec-16 306.60 3.50 1.15% 307.40
303.90
305.56 7,517,500
3,007
22,970.47 19,605,000 1,740,000
9.74%
BHARATFIN 29-Dec-16 718.60 -3.60 -0.50% 726.60
712.25
716.98 3,153,000
3,153
22,606.38 6,930,000 385,000
5.88%
BHARATFORG 29-Dec-16 966.00 -0.35 -0.04% 975.00
952.15
961.63 2,288,400
3,814
22,005.94 4,047,000 48,600
1.22%
ZEEL 29-Dec-16 460.10 6.80 1.50% 464.95
455.50
460.63 4,612,400
3,548
21,246.10 9,908,600 540,800
5.77%
INDUSINDBK 29-Dec-16 1,114.35 14.30 1.30% 1,118.75
1,093.55
1,109.80 1,839,000
3,065
20,409.22 4,153,800 256,800
6.59%
DLF 29-Dec-16 116.25 2.60 2.29% 116.45
113.50
114.77 17,480,000
3,496
20,061.80 38,865,000 520,000
1.36%
BAJFINANCE 29-Dec-16 898.90 -16.10 -1.76% 918.95
894.15
903.79 2,180,000
1,744
19,702.62 6,525,000 295,000
4.74%
M&M 29-Dec-16 1,192.00 -17.95 -1.48% 1,219.35
1,187.00
1,201.41 1,631,500
3,263
19,601.00 6,030,000 195,500
3.35%
ORIENTBANK 29-Dec-16 124.20 5.40 4.55% 124.65
118.75
122.54 15,588,000
2,598
19,101.54 12,924,000 1,344,000
11.61%
CAIRN 29-Dec-16 265.55 1.60 0.61% 266.90
262.50
264.76 6,961,500
1,989
18,431.27 25,378,500 322,000
1.29%
KOTAKBANK 29-Dec-16 745.20 -4.20 -0.56% 753.60
743.25
747.53 2,464,000
3,080
18,419.14 7,700,800 294,400
3.97%
EICHERMOT 29-Dec-16 22,960.00 -386.80 -1.66% 23,665.55
22,888.10
23,115.05 79,625
3,185
18,405.36 213,850 7,675
3.72%
IGL 29-Dec-16 869.35 16.90 1.98% 873.80
853.60
867.66 2,073,500
1,885
17,990.93 1,402,500 110,000
8.51%
BANKINDIA 29-Dec-16 117.80 3.45 3.02% 117.85
114.20
116.70 15,228,000
2,538
17,771.08 22,890,000 186,000
0.82%
UPL 29-Dec-16 699.00 -2.00 -0.29% 711.85
693.25
703.04 2,522,400
2,102
17,733.48 5,343,600 -8,400
-0.16%
STAR 29-Dec-16 1,126.45 39.10 3.60% 1,134.40
1,087.55
1,117.07 1,532,000
3,064
17,113.51 1,595,000 199,500
14.30%
GRASIM 29-Dec-16 883.00 -12.35 -1.38% 897.30
880.35
887.40 1,895,250
2,527
16,818.45 8,128,500 294,000
3.75%
IDBI 29-Dec-16 72.55 3.50 5.07% 72.70
68.70
71.19 23,552,000
2,944
16,766.67 31,768,000 992,000
3.22%
UNIONBANK 29-Dec-16 144.95 2.95 2.08% 145.60
142.00
144.42 11,360,000
2,840
16,406.11 13,588,000 368,000
2.78%
PFC 29-Dec-16 136.00 3.25 2.45% 136.75
133.65
135.52 12,090,000
2,015
16,384.37 13,644,000 1,002,000
7.93%
HCLTECH 29-Dec-16 804.00 8.80 1.11% 807.15
785.65
800.73 2,039,100
2,913
16,327.69 5,978,000 256,900
4.49%
ASIANPAINT 29-Dec-16 942.65 2.80 0.30% 954.80
938.00
945.38 1,714,800
2,858
16,211.38 4,827,000 41,400
0.87%
ADANIPORTS 29-Dec-16 286.55 -0.80 -0.28% 291.80
285.35
288.38 5,577,500
2,231
16,084.39 14,875,000 240,000
1.64%
RECLTD 29-Dec-16 135.90 2.25 1.68% 137.35
134.10
136.00 11,250,000
1,875
15,300.00 31,098,000 1,194,000
3.99%
LICHSGFIN 29-Dec-16 571.50 2.35 0.41% 573.95
566.90
570.93 2,673,000
2,430
15,260.96 6,070,900 199,100
3.39%
HEROMOTOCO 29-Dec-16 3,276.00 -35.00 -1.06% 3,329.25
3,265.00
3,282.03 464,400
2,322
15,241.75 1,530,000 27,400
1.82%
TATAELXSI 29-Dec-16 1,435.00 44.30 3.19% 1,441.75
1,378.70
1,416.70 1,073,700
3,579
15,211.11 1,418,100 27,000
1.94%
ENGINERSIN 29-Dec-16 309.60 2.40 0.78% 309.90
303.30
306.64 4,938,500
1,411
15,143.42 6,912,500 199,500
2.97%
MOTHERSUMI 29-Dec-16 322.95 -6.95 -2.11% 329.20
319.60
324.33 4,585,000
1,834
14,870.53 10,372,500 367,500
3.67%
TECHM 29-Dec-16 472.50 8.30 1.79% 475.50
465.60
471.31 3,078,900
2,799
14,511.16 8,862,700 460,900
5.49%
BANKNIFTY 25-Jan-17 18,793.25 163.10 0.88% 18,843.00
18,542.00
18,734.35 76,840
1,921
14,395.47 99,800 7,960
8.67%
CROMPGREAV 29-Dec-16 63.15 0.90 1.45% 63.95
62.50
63.23 22,740,000
1,895
14,378.50 21,984,000 -432,000
-1.93%
NMDC 29-Dec-16 126.90 -1.80 -1.40% 129.20
126.40
127.70 10,818,000
1,803
13,814.59 19,248,000 246,000
1.29%
BEL 29-Dec-16 1,518.50 31.30 2.10% 1,521.95
1,490.25
1,507.50 903,600
2,008
13,621.77 1,526,850 68,850
4.72%
INDIACEM 29-Dec-16 117.75 3.15 2.75% 118.40
114.50
117.01 11,637,500
3,325
13,617.04 23,751,000 420,000
1.80%
TATACHEM 29-Dec-16 505.10 3.25 0.65% 513.35
501.40
507.57 2,607,000
1,738
13,232.35 4,482,000 87,000
1.98%
JSWSTEEL 29-Dec-16 1,651.00 -12.45 -0.75% 1,673.10
1,648.10
1,658.57 797,400
2,658
13,225.44 5,050,500 101,700
2.06%
ASHOKLEY 29-Dec-16 79.40 1.20 1.53% 80.45
78.05
79.19 16,541,000
2,363
13,098.82 54,586,000 448,000
0.83%
MRF 29-Dec-16 52,775.00 1,285.00 2.50% 52,879.95
51,300.00
52,127.10 25,080
1,672
13,073.48 29,025 2,535
9.57%
BHARTIARTL 29-Dec-16 330.20 -0.85 -0.26% 335.85
327.80
330.75 3,888,000
2,592
12,859.56 25,509,000 405,000
1.61%
INFRATEL 29-Dec-16 360.25 -11.55 -3.11% 373.60
357.25
362.10 3,532,200
2,523
12,790.10 5,195,400 1,134,000
27.92%
APOLLOTYRE 29-Dec-16 197.80 2.75 1.41% 198.85
194.75
196.76 6,468,000
2,156
12,726.44 9,237,000 222,000
2.46%
VOLTAS 29-Dec-16 319.80 0.35 0.11% 323.60
316.50
320.07 3,924,000
1,962
12,559.55 4,486,000 232,000
5.45%
AUROPHARMA 29-Dec-16 726.00 2.10 0.29% 734.00
722.50
726.29 1,694,700
2,421
12,308.44 9,303,700 25,200
0.27%
LUPIN 29-Dec-16 1,517.00 -7.60 -0.50% 1,537.95
1,507.05
1,516.96 807,300
2,691
12,246.42 4,773,900 37,200
0.79%
FEDERALBNK 29-Dec-16 71.45 1.00 1.42% 71.90
70.05
71.20 16,775,000
1,525
11,943.80 50,402,000 583,000
1.17%
SRTRANSFIN 29-Dec-16 892.20 -20.70 -2.27% 912.90
881.00
895.04 1,325,400
2,209
11,862.86 3,537,000 201,600
6.04%
COALINDIA 29-Dec-16 308.15 -4.30 -1.38% 313.30
307.30
308.63 3,836,900
2,257
11,841.82 12,175,400 1,164,500
10.58%
CESC 29-Dec-16 626.90 31.40 5.27% 629.80
597.00
617.74 1,883,200
1,712
11,633.28 2,017,400 148,500
7.95%
IBULHSGFIN 29-Dec-16 703.10 -20.75 -2.87% 729.15
702.30
715.28 1,624,000
2,030
11,616.15 10,302,400 534,400
5.47%
IDFC 29-Dec-16 57.35 0.75 1.33% 58.90
56.05
57.49 20,182,800
1,529
11,603.09 57,684,000 594,000
1.04%
BHEL 29-Dec-16 129.65 0.25 0.19% 130.90
129.05
129.82 8,710,000
1,742
11,307.32 31,930,000 905,000
2.92%
DHFL 29-Dec-16 256.45 1.55 0.61% 257.85
253.55
255.54 4,179,000
1,393
10,679.02 14,823,000 -45,000
-0.30%
ACC 29-Dec-16 1,373.80 11.80 0.87% 1,383.90
1,357.30
1,371.54 772,800
1,932
10,599.26 1,148,400 41,600
3.76%
KTKBANK 29-Dec-16 107.25 2.40 2.29% 107.50
103.70
106.16 9,882,500
1,340
10,491.26 19,617,500 929,250
4.97%
ULTRACEMCO 29-Dec-16 3,580.00 -15.05 -0.42% 3,606.00
3,564.15
3,582.54 288,200
1,441
10,324.88 2,676,200 26,200
0.99%
TATACOMM 29-Dec-16 644.40 -1.50 -0.23% 653.45
636.25
643.93 1,537,200
1,098
9,898.49 5,237,400 165,200
3.26%
ABIRLANUVO 29-Dec-16 1,279.95 -11.10 -0.86% 1,301.00
1,274.30
1,285.96 742,500
990
9,548.25 3,437,250 27,750
0.81%
BAJAJ-AUTO 29-Dec-16 2,733.90 -47.25 -1.70% 2,782.45
2,725.55
2,741.26 347,000
1,388
9,512.17 1,362,000 19,000
1.41%
ALBK 29-Dec-16 70.45 2.40 3.53% 70.70
67.70
69.62 13,640,000
1,364
9,496.17 12,400,000 700,000
5.98%
HINDZINC 29-Dec-16 282.70 -2.20 -0.77% 285.90
280.65
283.40 3,299,200
1,031
9,349.93 8,137,600 179,200
2.25%
TATAMTRDVR 29-Dec-16 305.00 0.50 0.16% 309.75
303.30
306.61 2,904,300
1,383
8,904.87 14,700,000 149,100
1.02%
L&TFH 29-Dec-16 89.60 1.40 1.59% 89.70
87.45
88.55 9,990,000
1,110
8,846.15 26,658,000 0
0.00%
HAVELLS 29-Dec-16 349.35 -2.60 -0.74% 352.85
345.20
348.73 2,506,000
1,253
8,739.17 3,802,000 -26,000
-0.68%
GLENMARK 29-Dec-16 907.00 11.50 1.28% 909.75
882.00
899.22 965,300
1,379
8,680.17 2,545,900 28,000
1.11%
JINDALSTEL 29-Dec-16 74.70 1.20 1.63% 75.75
71.35
73.86 11,268,000
1,252
8,322.54 51,939,000 -2,529,000
-4.64%
IBREALEST 29-Dec-16 71.90 0.15 0.21% 72.65
70.40
71.47 11,570,000
1,157
8,269.08 33,200,000 -130,000
-0.39%
TVSMOTOR 29-Dec-16 362.90 -0.55 -0.15% 365.80
360.00
363.04 2,268,000
1,134
8,233.75 5,822,000 130,000
2.28%
TATAPOWER 29-Dec-16 77.40 1.70 2.25% 77.65
75.30
76.77 10,422,000
1,158
8,000.97 23,535,000 981,000
4.35%
DRREDDY 29-Dec-16 3,188.00 -20.15 -0.63% 3,215.30
3,168.80
3,189.03 248,000
1,240
7,908.79 1,806,800 34,600
1.95%
MCDOWELL-N 29-Dec-16 1,920.00 -36.15 -1.85% 1,954.95
1,897.40
1,921.78 402,000
1,608
7,725.56 2,826,500 24,000
0.86%
POWERGRID 29-Dec-16 184.90 -1.05 -0.56% 187.00
184.55
185.36 4,132,000
1,033
7,659.08 21,196,000 472,000
2.28%
IDEA 29-Dec-16 76.85 0.30 0.39% 77.40
75.85
76.75 9,520,000
1,904
7,306.60 65,795,000 625,000
0.96%
HDIL 29-Dec-16 63.10 0.85 1.37% 63.35
61.75
62.68 11,464,000
1,433
7,185.64 22,944,000 720,000
3.24%
HEXAWARE 29-Dec-16 208.65 4.75 2.33% 209.90
203.20
208.21 3,412,000
1,706
7,104.13 4,546,000 270,000
6.31%
JISLJALEQS 29-Dec-16 90.10 -0.25 -0.28% 91.50
89.50
90.21 7,659,000
851
6,909.18 38,232,000 -135,000
-0.35%
HINDUNILVR 29-Dec-16 847.80 3.35 0.40% 848.70
838.10
843.13 811,800
1,353
6,844.53 4,306,800 0
0.00%
AMBUJACEM 29-Dec-16 215.05 1.10 0.51% 216.75
212.15
214.77 3,182,500
1,273
6,835.06 12,117,500 275,000
2.32%
WIPRO 29-Dec-16 459.55 -0.10 -0.02% 462.75
458.25
460.95 1,477,000
1,477
6,808.23 5,326,000 246,000
4.84%
CIPLA 29-Dec-16 579.55 -3.90 -0.67% 586.00
578.20
581.51 1,150,000
1,150
6,687.37 5,858,000 57,000
0.98%
IDFCBANK 29-Dec-16 68.25 1.45 2.17% 68.45
66.40
67.79 9,848,000
1,231
6,675.96 49,008,000 408,000
0.84%
PETRONET 29-Dec-16 386.60 -0.60 -0.15% 391.20
384.20
388.44 1,711,500
1,141
6,648.15 3,504,000 79,500
2.32%
M&MFIN 29-Dec-16 287.50 0.95 0.33% 289.80
284.25
287.40 2,310,000
924
6,638.94 9,410,000 72,500
0.78%
JETAIRWAYS 29-Dec-16 369.90 -4.65 -1.24% 377.00
367.10
371.72 1,732,000
1,732
6,438.19 5,457,000 320,000
6.23%
NTPC 29-Dec-16 164.00 0.70 0.43% 164.65
161.75
163.37 3,720,000
930
6,077.36 16,284,000 232,000
1.45%
DISHTV 29-Dec-16 89.55 0.80 0.90% 90.25
88.50
89.48 6,692,000
956
5,988.00 34,622,000 294,000
0.86%
WOCKPHARMA 29-Dec-16 696.30 1.05 0.15% 702.25
692.00
697.80 811,800
1,353
5,664.74 3,343,800 37,800
1.14%
GAIL 29-Dec-16 430.25 -1.45 -0.34% 435.15
428.95
431.52 1,284,000
856
5,540.72 7,945,500 118,500
1.51%
JUSTDIAL 29-Dec-16 381.50 6.70 1.79% 387.50
374.35
382.87 1,445,600
1,807
5,534.77 4,145,600 116,000
2.88%
EXIDEIND 29-Dec-16 180.15 0.75 0.42% 181.05
178.55
179.97 3,020,000
755
5,435.09 15,288,000 352,000
2.36%
BEML 29-Dec-16 931.10 12.35 1.34% 936.00
909.05
925.06 577,500
1,155
5,342.22 701,500 25,000
3.70%
IRB 29-Dec-16 192.10 -0.05 -0.03% 194.40
190.60
192.05 2,630,000
1,052
5,050.92 10,340,000 -220,000
-2.08%
ANDHRABANK 29-Dec-16 52.45 1.05 2.04% 52.50
51.25
52.03 9,180,000
918
4,776.35 19,770,000 910,000
4.83%
HDFCBANK 25-Jan-17 1,206.25 -2.20 -0.18% 1,212.30
1,199.05
1,202.25 387,000
774
4,652.71 1,023,500 360,000
54.26%
SIEMENS 29-Dec-16 1,131.00 -7.60 -0.67% 1,152.75
1,123.00
1,134.75 386,500
773
4,385.81 886,000 78,000
9.65%
TITAN 29-Dec-16 328.25 2.10 0.64% 330.45
324.00
327.44 1,318,500
879
4,317.30 9,856,500 103,500
1.06%
SRF 29-Dec-16 1,540.05 -7.70 -0.50% 1,555.30
1,528.00
1,537.72 277,000
554
4,259.48 462,000 15,000
3.36%
ADANIPOWER 29-Dec-16 32.20 0.30 0.94% 32.20
31.55
31.85 13,200,000
660
4,204.20 100,300,000 1,200,000
1.21%
ADANIENT 29-Dec-16 71.85 0.75 1.05% 72.55
71.00
71.72 5,712,000
714
4,096.65 14,088,000 528,000
3.89%
SYNDIBANK 29-Dec-16 68.20 1.40 2.10% 68.60
66.60
67.94 5,913,000
657
4,017.29 14,463,000 585,000
4.22%
NIFTY 23-Feb-17 8,337.95 21.75 0.26% 8,352.50
8,317.20
8,335.94 47,325
631
3,944.98 204,525 15,450
8.17%
DIVISLAB 29-Dec-16 1,164.80 1.25 0.11% 1,170.00
1,148.60
1,157.57 334,800
558
3,875.54 1,267,200 600
0.05%
TV18BRDCST 29-Dec-16 38.80 0.80 2.11% 39.40
38.05
38.79 9,826,000
578
3,811.51 76,007,000 425,000
0.56%
JUBLFOOD 29-Dec-16 865.00 -5.25 -0.60% 879.00
860.50
869.83 430,500
861
3,744.62 2,002,000 17,000
0.86%
PIDILITIND 29-Dec-16 642.70 -2.05 -0.32% 648.40
640.15
642.44 577,000
577
3,706.88 1,287,000 85,000
7.07%
TATAGLOBAL 29-Dec-16 124.45 0.05 0.04% 125.15
124.00
124.55 2,718,000
604
3,385.27 27,175,500 535,500
2.01%
BATAINDIA 29-Dec-16 426.60 0.30 0.07% 429.85
425.00
427.51 752,400
684
3,216.59 3,611,300 22,000
0.61%
CASTROLIND 29-Dec-16 403.45 -1.05 -0.26% 409.30
402.10
405.61 786,800
562
3,191.34 11,141,200 81,200
0.73%
RCOM 29-Dec-16 37.05 0.30 0.82% 37.30
36.60
36.95 8,520,000
852
3,148.14 84,000,000 720,000
0.86%
PAGEIND 29-Dec-16 13,520.00 -172.40 -1.26% 13,795.90
13,225.90
13,447.66 22,400
448
3,012.28 41,850 3,000
7.72%
GODREJIND 29-Dec-16 414.00 6.85 1.68% 417.00
407.15
413.31 717,000
478
2,963.43 1,429,500 97,500
7.32%
RPOWER 29-Dec-16 43.05 0.30 0.70% 43.25
42.50
42.97 6,744,000
562
2,897.90 50,352,000 348,000
0.70%
SBIN 25-Jan-17 267.65 5.85 2.23% 268.45
260.55
265.94 1,029,000
343
2,736.52 1,959,000 -18,000
-0.91%
KSCL 29-Dec-16 425.60 0.85 0.20% 428.95
422.00
426.48 592,500
395
2,526.89 2,320,500 -7,500
-0.32%
DABUR 29-Dec-16 279.80 -0.45 -0.16% 281.90
279.00
280.07 900,000
360
2,520.63 12,242,500 37,500
0.31%
MARICO 29-Dec-16 253.50 -3.40 -1.32% 258.20
252.00
253.72 930,800
358
2,361.63 8,356,400 158,600
1.93%
NIITTECH 29-Dec-16 441.40 11.85 2.76% 442.85
429.00
438.83 533,000
533
2,338.96 649,000 94,000
16.94%
BOSCHLTD 29-Dec-16 20,722.00 -274.55 -1.31% 20,900.00
20,550.05
20,688.61 11,000
440
2,275.75 76,925 475
0.62%
AJANTPHARM 29-Dec-16 1,875.00 -39.45 -2.06% 1,926.00
1,873.20
1,894.77 119,200
298
2,258.57 352,800 16,800
5.00%
JSWENERGY 29-Dec-16 59.30 0.90 1.54% 59.40
58.50
59.01 3,760,000
470
2,218.78 28,608,000 360,000
1.27%
SINTEX 29-Dec-16 76.75 0.45 0.59% 77.15
76.30
76.79 2,679,000
376
2,057.20 26,939,625 -256,500
-0.94%
OIL 29-Dec-16 443.15 0.25 0.06% 446.80
443.10
444.42 460,700
271
2,047.44 1,261,400 -20,400
-1.59%
MINDTREE 29-Dec-16 472.90 8.55 1.84% 474.80
464.40
470.22 432,000
540
2,031.35 2,944,000 16,800
0.57%
NCC 29-Dec-16 81.50 0.70 0.87% 82.00
80.80
81.44 2,464,000
308
2,006.68 13,152,000 -64,000
-0.48%
AMARAJABAT 29-Dec-16 932.50 -2.45 -0.26% 944.30
926.15
934.89 198,600
331
1,856.69 538,800 15,600
2.98%
CADILAHC 29-Dec-16 393.00 -3.55 -0.90% 399.50
389.55
393.76 464,000
290
1,827.05 3,185,600 30,400
0.96%
MCLEODRUSS 29-Dec-16 152.05 2.80 1.88% 153.60
149.20
152.28 1,158,000
386
1,763.40 4,080,000 -87,000
-2.09%
NHPC 29-Dec-16 27.60 0.05 0.18% 27.95
27.55
27.75 6,264,000
232
1,738.26 26,541,000 513,000
1.97%
BRITANNIA 29-Dec-16 3,052.00 -1.15 -0.04% 3,074.00
3,031.00
3,050.25 55,000
275
1,677.64 1,025,400 3,000
0.29%
GMRINFRA 29-Dec-16 11.85 -0.15 -1.25% 12.00
11.85
11.92 13,590,000
302
1,619.93 161,910,000 540,000
0.33%
COLPAL 29-Dec-16 921.00 -2.60 -0.28% 925.15
919.70
922.11 175,000
250
1,613.69 583,100 21,000
3.74%
UBL 29-Dec-16 843.80 -12.30 -1.44% 854.00
842.25
847.17 190,400
272
1,613.01 1,106,700 16,100
1.48%
GODREJCP 29-Dec-16 1,481.00 -4.00 -0.27% 1,489.00
1,461.05
1,474.14 102,000
255
1,503.62 501,600 4,000
0.80%
VEDL 25-Jan-17 242.60 2.20 0.92% 243.50
239.70
241.72 609,000
174
1,472.07 896,000 35,000
4.07%
ICIL 29-Dec-16 164.25 1.40 0.86% 166.95
162.00
164.80 885,000
295
1,458.48 3,801,000 27,000
0.72%
TORNTPOWER 29-Dec-16 182.70 -0.40 -0.22% 184.35
181.50
183.03 789,000
263
1,444.11 2,724,000 96,000
3.65%
NIFTYIT 29-Dec-16 10,022.00 74.00 0.74% 10,077.00
9,965.00
10,028.71 14,050
0
1,409.03 42,400 1,250
3.04%
AXISBANK 25-Jan-17 460.10 7.05 1.56% 461.90
449.50
456.74 296,400
247
1,353.78 1,052,400 -12,000
-1.13%
BANKNIFTY 23-Feb-17 18,860.10 143.15 0.76% 18,918.75
18,626.00
18,807.11 7,160
179
1,346.59 12,120 3,280
37.10%
PCJEWELLER 29-Dec-16 348.95 1.75 0.50% 354.50
345.60
349.53 379,500
253
1,326.47 1,078,500 3,000
0.28%
CONCOR 29-Dec-16 1,122.60 6.05 0.54% 1,131.50
1,116.55
1,124.62 112,500
225
1,265.20 679,500 17,000
2.57%
KPIT 29-Dec-16 133.95 1.65 1.25% 135.00
132.80
134.02 920,000
230
1,232.98 3,600,000 -28,000
-0.77%
APOLLOHOSP 29-Dec-16 1,230.95 3.00 0.24% 1,231.70
1,219.00
1,225.18 97,600
244
1,195.78 544,800 -5,200
-0.95%
ICICIBANK 25-Jan-17 269.55 5.40 2.04% 270.90
264.75
268.09 442,500
177
1,186.30 1,177,500 -5,000
-0.42%
CUMMINSIND 29-Dec-16 786.00 -6.65 -0.84% 806.50
786.00
798.96 147,000
245
1,174.47 602,400 12,600
2.14%
SUNTV 25-Jan-17 518.90 34.45 7.11% 528.00
489.90
513.27 228,000
114
1,170.26 124,000 34,000
37.78%
SUNPHARMA 25-Jan-17 677.15 -4.40 -0.65% 687.00
675.80
680.93 169,400
242
1,153.50 1,001,700 20,300
2.07%
DJIA 16-Dec-16 19,607.50 110.00 0.56% 19,630.00
19,600.00
19,617.07 5,250
0
1,029.90 27,300 1,230
4.72%
GRANULES 29-Dec-16 113.80 1.00 0.89% 113.80
112.10
112.94 870,000
174
982.58 8,770,000 80,000
0.92%
TATAMOTORS 25-Jan-17 466.90 3.50 0.76% 470.25
463.25
467.28 205,500
137
960.26 517,500 42,000
8.83%
PTC 29-Dec-16 76.30 0.35 0.46% 76.55
74.50
76.20 1,224,000
153
932.69 13,992,000 -128,000
-0.91%
PNB 25-Jan-17 136.55 2.35 1.75% 137.00
133.40
135.87 658,000
94
894.02 1,225,000 105,000
9.38%
SOUTHBANK 29-Dec-16 21.80 0.20 0.93% 21.85
21.45
21.70 3,870,000
129
839.79 36,360,000 180,000
0.50%
MARUTI 25-Jan-17 5,268.70 -8.90 -0.17% 5,342.00
5,239.00
5,282.00 15,750
105
831.92 47,850 900
1.92%
BIOCON 25-Jan-17 950.00 17.45 1.87% 956.00
933.30
949.40 82,800
138
786.10 201,000 33,600
20.07%
RELIANCE 25-Jan-17 1,034.15 9.00 0.88% 1,036.50
1,026.70
1,032.28 75,500
151
779.37 630,500 11,500
1.86%
IFCI 25-Jan-17 27.40 3.80 16.10% 27.70
23.50
26.39 2,882,000
131
760.56 2,376,000 616,000
35.00%
HEROMOTOCO 25-Jan-17 3,285.00 -35.65 -1.07% 3,325.00
3,275.00
3,288.08 22,400
112
736.53 41,000 8,800
27.33%
INFY 25-Jan-17 992.95 2.60 0.26% 1,011.70
989.95
1,002.19 68,500
137
686.50 216,500 8,000
3.84%
YESBANK 25-Jan-17 1,228.25 6.80 0.56% 1,232.95
1,212.95
1,225.51 55,300
79
677.71 154,000 10,500
7.32%
TATASTEEL 25-Jan-17 434.70 0.00 0.00% 438.55
432.30
434.11 154,000
77
668.53 538,000 -8,000
-1.47%
TORNTPHARM 29-Dec-16 1,342.60 -6.65 -0.49% 1,387.95
1,339.15
1,346.71 48,800
122
657.19 259,200 10,400
4.18%
JPASSOCIAT 29-Dec-16 7.95 0.05 0.63% 7.95
7.85
7.90 8,228,000
121
650.01 130,084,000 1,224,000
0.95%
SAIL 25-Jan-17 55.20 1.65 3.08% 55.65
52.85
54.26 1,176,000
98
638.10 4,212,000 108,000
2.63%
DCBBANK 29-Dec-16 107.85 0.25 0.23% 108.95
107.30
107.97 558,000
124
602.47 2,074,500 108,000
5.49%
HINDALCO 25-Jan-17 182.90 2.80 1.55% 184.00
181.50
182.81 318,500
91
582.25 539,000 56,000
11.59%
BANKINDIA 25-Jan-17 117.70 3.70 3.25% 117.70
114.10
116.21 498,000
83
578.73 1,662,000 -54,000
-3.15%
IDBI 25-Jan-17 71.80 3.40 4.97% 71.80
68.20
70.35 808,000
101
568.43 2,160,000 -24,000
-1.10%
CANBK 25-Jan-17 317.45 4.90 1.57% 318.00
311.10
315.15 156,000
52
491.63 378,000 9,000
2.44%
MOTHERSUMI 25-Jan-17 322.75 -8.45 -2.55% 328.00
320.10
325.57 147,500
59
480.22 95,000 45,000
90.00%
ASHOKLEY 25-Jan-17 80.00 1.45 1.85% 80.40
78.30
79.43 602,000
86
478.17 2,317,000 168,000
7.82%
HDFC 25-Jan-17 1,283.05 -13.85 -1.07% 1,287.40
1,269.00
1,277.57 37,000
74
472.70 120,000 8,500
7.62%
LT 25-Jan-17 1,373.00 -0.80 -0.06% 1,379.30
1,366.20
1,372.28 34,000
68
466.58 165,000 18,500
12.63%
OFSS 29-Dec-16 3,192.90 70.20 2.25% 3,192.90
3,105.10
3,155.70 13,650
91
430.75 192,300 1,800
0.94%
EICHERMOT 25-Jan-17 23,037.00 -413.20 -1.76% 23,651.00
22,894.00
23,137.86 1,775
71
410.70 5,950 250
4.39%
RPOWER 25-Jan-17 43.30 0.35 0.81% 43.40
42.85
43.19 948,000
79
409.44 2,964,000 276,000
10.27%
ITC 25-Jan-17 236.05 2.10 0.90% 240.50
234.85
237.65 163,200
68
387.84 427,200 -14,400
-3.26%
TITAN 25-Jan-17 327.50 1.85 0.57% 330.40
326.10
326.78 111,000
74
362.73 225,000 94,500
72.41%
BHEL 25-Jan-17 130.30 0.50 0.39% 131.00
129.85
130.34 275,000
55
358.44 990,000 125,000
14.45%
BIOCON 23-Feb-17 960.00 25.00 2.67% 960.25
944.00
957.56 33,600
56
321.74 138,600 29,400
26.92%
BANKBARODA 25-Jan-17 163.40 4.05 2.54% 164.00
158.50
162.22 196,000
56
317.95 420,000 35,000
9.09%
IOC 25-Jan-17 304.35 -3.90 -1.27% 306.85
300.00
303.08 102,000
34
309.14 507,000 -9,000
-1.74%
ORIENTBANK 25-Jan-17 124.60 5.35 4.49% 125.05
119.80
124.03 246,000
41
305.11 600,000 96,000
19.05%
TCS 25-Jan-17 2,211.85 10.20 0.46% 2,224.20
2,195.00
2,211.72 13,750
55
304.11 53,750 2,750
5.39%
BHARTIARTL 25-Jan-17 330.00 0.15 0.05% 334.00
327.25
330.15 86,700
51
286.24 897,600 22,100
2.52%
M&M 25-Jan-17 1,203.25 -13.50 -1.11% 1,220.60
1,195.00
1,204.54 23,000
46
277.04 48,500 3,000
6.59%
S&P500 16-Dec-16 2,245.00 10.00 0.45% 2,247.00
2,243.00
2,245.35 12,250
0
275.06 326,250 4,250
1.32%
LUPIN 25-Jan-17 1,521.00 -8.00 -0.52% 1,526.15
1,514.65
1,522.03 17,600
44
267.88 60,800 5,600
10.14%
UNIONBANK 25-Jan-17 144.90 3.10 2.19% 145.30
142.05
144.49 184,000
46
265.86 504,000 48,000
10.53%
KTKBANK 25-Jan-17 107.80 2.80 2.67% 107.80
104.50
107.00 243,375
33
260.41 413,000 36,875
9.80%
ONGC 25-Jan-17 307.30 3.30 1.09% 307.45
305.00
306.32 85,000
34
260.37 557,500 27,500
5.19%
RELCAPITAL 25-Jan-17 447.00 8.20 1.87% 447.00
439.10
442.22 58,500
39
258.70 172,500 9,000
5.50%
JUSTDIAL 25-Jan-17 373.65 8.15 2.23% 377.95
369.00
374.11 68,400
57
255.89 196,800 9,600
5.13%
RECLTD 25-Jan-17 135.40 1.60 1.20% 137.00
134.30
135.76 174,000
29
236.22 348,000 54,000
18.37%
IDEA 25-Jan-17 76.90 0.55 0.72% 77.05
75.75
76.63 308,000
44
236.02 3,934,000 49,000
1.26%
MRF 25-Jan-17 52,982.80 1,203.85 2.32% 52,982.80
51,540.00
52,229.70 435
29
227.20 945 210
28.57%
HINDPETRO 25-Jan-17 460.10 5.95 1.31% 460.10
444.50
450.98 48,300
23
217.82 287,700 10,500
3.79%
RELINFRA 25-Jan-17 496.60 10.70 2.20% 499.00
487.00
491.02 44,200
34
217.03 158,600 -1,300
-0.81%
LICHSGFIN 25-Jan-17 573.65 1.65 0.29% 575.50
571.00
573.74 37,400
34
214.58 206,800 6,600
3.30%
PFC 25-Jan-17 135.25 1.95 1.46% 136.00
134.05
135.19 156,000
26
210.90 384,000 72,000
23.08%
GMRINFRA 25-Jan-17 11.95 -0.15 -1.24% 12.05
11.95
12.04 1,665,000
37
200.47 6,120,000 630,000
11.48%
ADANIPOWER 25-Jan-17 32.25 0.25 0.78% 32.25
31.80
31.96 620,000
31
198.15 2,340,000 180,000
8.33%
BPCL 25-Jan-17 638.20 -1.70 -0.27% 638.20
627.05
633.98 31,200
26
197.80 111,600 -3,600
-3.13%
COALINDIA 25-Jan-17 309.00 -4.65 -1.48% 311.40
308.40
309.56 62,900
37
194.71 465,800 34,000
7.87%
ENGINERSIN 25-Jan-17 310.15 1.65 0.53% 310.15
306.35
308.32 63,000
18
194.24 140,000 14,000
11.11%
ASIANPAINT 25-Jan-17 946.85 5.55 0.59% 957.00
942.50
948.60 20,400
34
193.51 109,200 0
0.00%
CROMPGREAV 25-Jan-17 63.50 0.95 1.52% 64.10
63.05
63.49 288,000
24
182.85 564,000 96,000
20.51%
BHARATFIN 25-Jan-17 719.00 -5.00 -0.69% 726.00
717.00
719.62 25,000
25
179.91 61,000 8,000
15.09%
DLF 25-Jan-17 116.50 2.80 2.46% 116.50
114.70
115.51 155,000
31
179.04 625,000 30,000
5.04%
NTPC 25-Jan-17 165.40 1.90 1.16% 165.40
162.40
164.16 108,000
27
177.29 380,000 72,000
23.38%
NMDC 25-Jan-17 127.05 -1.85 -1.44% 128.50
126.75
127.62 138,000
23
176.12 276,000 60,000
27.78%
CEATLTD 25-Jan-17 1,288.35 12.90 1.01% 1,292.00
1,263.10
1,279.81 12,600
18
161.26 27,300 -700
-2.50%
BHARATFORG 25-Jan-17 969.30 0.90 0.09% 970.00
955.60
962.40 16,200
27
155.91 41,400 -1,800
-4.17%
SRTRANSFIN 25-Jan-17 895.00 -20.95 -2.29% 910.00
888.00
897.00 16,800
28
150.70 22,800 4,800
26.67%
FEDERALBNK 25-Jan-17 71.65 0.80 1.13% 72.00
70.80
71.41 209,000
19
149.25 847,000 55,000
6.94%
BEL 25-Jan-17 1,523.00 48.00 3.25% 1,524.00
1,498.60
1,505.57 9,900
22
149.05 16,200 -450
-2.70%
ADANIPORTS 25-Jan-17 288.00 -0.55 -0.19% 292.00
286.25
289.22 50,000
20
144.61 177,500 -2,500
-1.39%
BAJAJ-AUTO 25-Jan-17 2,742.05 -44.80 -1.61% 2,787.60
2,740.00
2,753.33 5,250
21
144.55 14,750 -2,000
-11.94%
ARVIND 25-Jan-17 354.20 3.20 0.91% 358.00
351.50
356.29 40,000
20
142.52 170,000 8,000
4.94%
CAIRN 25-Jan-17 266.15 1.40 0.53% 267.70
263.80
265.99 52,500
15
139.64 360,500 24,500
7.29%
HCLTECH 25-Jan-17 804.80 10.80 1.36% 805.50
796.50
801.95 16,800
24
134.73 114,100 3,500
3.16%
NHPC 25-Jan-17 27.65 0.10 0.36% 27.70
27.55
27.60 486,000
18
134.14 837,000 0
0.00%
KOTAKBANK 25-Jan-17 748.60 -4.00 -0.53% 757.45
748.00
750.72 17,600
22
132.13 47,200 1,600
3.51%
ACC 25-Jan-17 1,385.00 19.00 1.39% 1,385.00
1,368.00
1,375.13 9,600
24
132.01 12,000 800
7.14%
HEXAWARE 25-Jan-17 209.45 5.45 2.67% 210.45
205.90
208.27 63,000
21
131.21 126,000 45,000
55.56%
INDIACEM 25-Jan-17 117.70 2.25 1.95% 118.95
115.10
116.89 112,000
32
130.92 308,000 -7,000
-2.22%
STAR 25-Jan-17 1,127.80 38.10 3.50% 1,135.00
1,099.00
1,118.82 11,500
23
128.66 11,500 3,500
43.75%
ZEEL 25-Jan-17 462.30 8.60 1.90% 466.85
458.00
462.37 27,300
21
126.23 97,500 2,600
2.74%
TATAMTRDVR 25-Jan-17 305.40 -0.10 -0.03% 310.10
305.00
307.52 39,900
19
122.70 247,800 16,800
7.27%
IDFC 25-Jan-17 57.65 0.95 1.68% 58.85
56.50
57.55 211,200
16
121.55 620,400 158,400
34.29%
RCOM 25-Jan-17 37.25 0.30 0.81% 37.35
36.90
37.09 324,000
27
120.17 3,804,000 0
0.00%
L&TFH 25-Jan-17 89.75 1.00 1.13% 89.75
88.00
88.90 135,000
15
120.02 549,000 9,000
1.67%
TECHM 25-Jan-17 473.00 8.00 1.72% 476.85
469.50
473.95 25,300
23
119.91 58,300 2,200
3.92%
TATAPOWER 25-Jan-17 77.70 1.60 2.10% 77.85
76.10
77.28 153,000
17
118.24 369,000 27,000
7.89%
DJIA 20-Jan-17 19,540.00 67.50 0.35% 19,555.00
19,535.00
19,543.75 600
8
117.26 2,010 360
21.82%
JISLJALEQS 25-Jan-17 90.10 -1.20 -1.31% 90.90
90.00
90.27 126,000
14
113.74 468,000 54,000
13.04%
POWERGRID 25-Jan-17 185.60 -1.20 -0.64% 187.05
185.50
185.98 60,000
15
111.59 148,000 4,000
2.78%
SYNDIBANK 25-Jan-17 68.50 1.20 1.78% 68.50
67.10
68.23 162,000
18
110.53 351,000 36,000
11.43%
JSWSTEEL 25-Jan-17 1,666.15 -4.90 -0.29% 1,676.00
1,657.00
1,662.77 6,600
22
109.74 81,000 2,700
3.45%
VOLTAS 25-Jan-17 318.00 0.55 0.17% 320.35
315.80
317.88 34,000
17
108.08 260,000 2,000
0.78%
TVSMOTOR 25-Jan-17 357.70 -3.10 -0.86% 361.85
357.30
360.26 30,000
15
108.08 154,000 12,000
8.45%
JETAIRWAYS 25-Jan-17 371.30 -4.50 -1.20% 377.75
368.95
371.90 28,000
28
104.13 182,000 8,000
4.60%
SBIN 23-Feb-17 269.05 7.05 2.69% 269.05
264.50
266.60 39,000
13
103.97 57,000 9,000
18.75%
BAJFINANCE 25-Jan-17 904.55 -13.85 -1.51% 910.00
900.00
903.78 11,000
22
99.42 109,000 4,500
4.31%
ALBK 25-Jan-17 70.10 2.00 2.94% 70.80
67.95
69.61 140,000
14
97.45 340,000 10,000
3.03%
MCDOWELL-N 25-Jan-17 1,929.25 -39.75 -2.02% 1,954.05
1,911.00
1,934.74 5,000
20
96.74 11,750 3,000
34.29%
CENTURYTEX 25-Jan-17 827.00 2.70 0.33% 831.20
825.00
827.12 11,000
10
90.98 42,900 3,300
8.33%
AUROPHARMA 25-Jan-17 728.15 1.65 0.23% 732.20
727.00
729.48 11,900
17
86.81 95,900 3,500
3.79%
IGL 25-Jan-17 873.00 28.00 3.31% 873.00
864.95
868.63 9,900
9
85.99 11,000 6,600
150.00%
TATAELXSI 25-Jan-17 1,425.05 40.05 2.89% 1,441.00
1,400.00
1,423.96 6,000
15
85.44 9,200 -2,000
-17.86%
DHFL 25-Jan-17 257.45 1.15 0.45% 258.60
255.45
256.49 33,000
11
84.64 174,000 6,000
3.57%
SUNPHARMA 23-Feb-17 682.00 -3.00 -0.44% 692.80
680.00
684.87 11,900
17
81.50 37,100 2,100
6.00%
GODREJIND 25-Jan-17 408.85 0.25 0.06% 411.00
408.85
411.16 19,500
13
80.18 49,500 10,500
26.92%
SOUTHBANK 25-Jan-17 21.80 0.35 1.63% 21.85
21.80
21.80 360,000
12
78.48 1,050,000 300,000
40.00%
BHARTIARTL 23-Feb-17 328.60 -0.85 -0.26% 330.00
327.00
328.21 23,800
14
78.11 74,800 22,100
41.94%
UPL 25-Jan-17 702.00 -3.15 -0.45% 713.60
700.00
707.58 10,800
9
76.42 37,200 0
0.00%
GLENMARK 25-Jan-17 910.40 24.40 2.75% 910.45
895.00
901.68 8,400
12
75.74 12,600 4,900
63.64%
HINDZINC 25-Jan-17 283.10 -2.40 -0.84% 284.00
283.00
283.44 25,600
8
72.56 118,400 6,400
5.71%
AXISBANK 23-Feb-17 461.95 6.80 1.49% 461.95
452.00
455.81 15,600
13
71.11 38,400 1,200
3.23%
APOLLOTYRE 25-Jan-17 199.20 3.90 2.00% 199.20
195.80
197.15 36,000
12
70.97 111,000 -3,000
-2.63%
DRREDDY 25-Jan-17 3,198.00 -17.70 -0.55% 3,198.85
3,198.00
3,197.63 2,200
11
70.35 13,600 1,400
11.48%
WOCKPHARMA 25-Jan-17 700.20 1.40 0.20% 705.00
698.00
701.71 9,600
16
67.36 66,000 0
0.00%
BATAINDIA 25-Jan-17 427.25 1.35 0.32% 427.50
424.80
426.37 15,400
14
65.66 135,300 7,700
6.03%
IDFCBANK 25-Jan-17 68.30 1.10 1.64% 68.70
66.90
67.98 96,000
12
65.26 920,000 8,000
0.88%
ULTRACEMCO 25-Jan-17 3,574.70 -23.85 -0.66% 3,597.25
3,574.70
3,584.49 1,800
9
64.52 37,800 1,200
3.28%
ANDHRABANK 25-Jan-17 52.35 0.80 1.55% 52.35
52.20
52.32 120,000
12
62.78 610,000 -20,000
-3.17%
TATAGLOBAL 25-Jan-17 124.90 -0.05 -0.04% 125.80
124.70
125.01 49,500
11
61.88 261,000 27,000
11.54%
JSWENERGY 25-Jan-17 59.50 0.70 1.19% 59.50
59.00
59.26 104,000
13
61.63 416,000 40,000
10.64%
BEML 25-Jan-17 930.00 11.00 1.20% 932.00
915.15
926.21 6,600
11
61.13 9,000 -600
-6.25%
IBULHSGFIN 25-Jan-17 705.45 -19.55 -2.70% 722.00
705.45
711.73 8,000
10
56.94 22,400 3,200
16.67%
WIPRO 25-Jan-17 459.65 1.15 0.25% 461.15
459.40
460.38 12,000
10
55.25 668,400 4,800
0.72%
TV18BRDCST 25-Jan-17 38.95 0.75 1.96% 39.45
38.40
39.15 136,000
8
53.24 901,000 102,000
12.77%
CIPLA 25-Jan-17 582.50 -3.50 -0.60% 586.15
582.50
584.00 9,000
9
52.56 36,000 -2,000
-5.26%
M&MFIN 25-Jan-17 288.00 0.75 0.26% 288.00
287.00
287.22 17,500
7
50.26 80,000 2,500
3.23%
DCBBANK 25-Jan-17 108.20 -1.20 -1.10% 108.90
108.00
108.36 45,000
10
48.76 54,000 31,500
140.00%
IRB 25-Jan-17 192.50 -1.60 -0.82% 194.00
192.00
192.68 25,000
10
48.17 295,000 12,500
4.42%
INDUSINDBK 25-Jan-17 1,120.00 15.00 1.36% 1,120.70
1,104.50
1,113.62 4,200
7
46.77 25,800 1,200
4.88%
GRASIM 25-Jan-17 887.10 -13.30 -1.48% 887.20
885.10
886.85 5,250
7
46.56 49,500 -750
-1.49%
IDBI 23-Feb-17 69.90 1.70 2.49% 70.25
68.50
69.53 64,000
8
44.50 176,000 0
0.00%
SINTEX 25-Jan-17 77.00 0.45 0.59% 77.45
76.95
77.18 57,000
8
43.99 384,750 14,250
3.85%
APOLLOHOSP 25-Jan-17 1,222.95 -4.55 -0.37% 1,231.30
1,222.95
1,227.10 3,200
8
39.27 2,800 -1,200
-30.00%
JPASSOCIAT 25-Jan-17 8.00 0.05 0.63% 8.00
7.95
7.98 476,000
7
37.98 4,828,000 272,000
5.97%
PTC 25-Jan-17 76.95 0.60 0.79% 76.95
75.90
76.48 48,000
6
36.71 184,000 24,000
15.00%
IBREALEST 25-Jan-17 71.45 -0.35 -0.49% 72.10
71.40
71.71 50,000
5
35.85 180,000 10,000
5.88%
HINDUNILVR 25-Jan-17 851.55 3.55 0.42% 851.95
842.00
847.39 4,200
7
35.59 28,200 600
2.17%
ADANIENT 25-Jan-17 71.95 0.80 1.12% 72.75
71.95
72.16 48,000
6
34.64 528,000 0
0.00%
MARUTI 23-Feb-17 5,300.00 -27.95 -0.52% 5,300.00
5,285.00
5,288.75 600
4
31.73 1,950 0
0.00%
TATACHEM 25-Jan-17 515.00 5.00 0.98% 515.00
506.30
512.81 6,000
4
30.77 67,500 4,500
7.14%
ONGC 23-Feb-17 307.55 2.80 0.92% 307.55
307.40
307.51 10,000
4
30.75 2,500 0
0.00%
HDIL 25-Jan-17 63.10 -0.10 -0.16% 63.10
62.50
62.86 48,000
6
30.17 648,000 0
0.00%
ICIL 25-Jan-17 163.50 1.50 0.93% 163.50
162.90
163.09 17,500
5
28.54 52,500 0
0.00%
GRANULES 25-Jan-17 113.00 -0.70 -0.62% 113.50
113.00
113.27 25,000
5
28.32 185,000 5,000
2.78%
IOC 23-Feb-17 304.50 5.85 1.96% 304.50
304.00
304.33 9,000
3
27.39 9,000 9,000
0.00%
AMBUJACEM 25-Jan-17 217.00 1.05 0.49% 217.50
215.00
216.32 12,500
5
27.04 82,500 0
0.00%
IDEA 23-Feb-17 76.60 0.60 0.79% 76.60
76.45
76.53 35,000
5
26.79 84,000 14,000
20.00%
TATASTEEL 23-Feb-17 436.15 3.05 0.70% 436.15
436.05
436.08 6,000
3
26.16 30,000 -4,000
-11.76%
JUBLFOOD 25-Jan-17 867.40 -12.60 -1.43% 876.90
863.20
868.54 3,000
6
26.06 53,500 500
0.94%
PCJEWELLER 25-Jan-17 340.00 -0.15 -0.04% 345.00
340.00
342.65 7,500
5
25.70 24,000 4,500
23.08%
HINDALCO 23-Feb-17 183.90 2.90 1.60% 183.90
182.95
183.28 14,000
4
25.66 31,500 10,500
50.00%
CADILAHC 25-Jan-17 393.65 -5.00 -1.25% 393.70
393.65
395.01 6,400
4
25.28 20,800 -1,600
-7.14%
DISHTV 25-Jan-17 90.15 1.25 1.41% 90.15
89.00
89.53 28,000
4
25.07 203,000 14,000
7.41%
CUMMINSIND 25-Jan-17 800.00 18.50 2.37% 800.00
799.00
799.60 3,000
5
23.99 1,200 0
0.00%
INFRATEL 25-Jan-17 360.00 -12.30 -3.30% 367.50
360.00
362.51 6,400
4
23.20 17,600 0
0.00%
AJANTPHARM 25-Jan-17 1,900.00 -16.00 -0.84% 1,901.05
1,900.00
1,900.70 1,200
3
22.81 11,600 0
0.00%
TATAMOTORS 23-Feb-17 469.00 4.25 0.91% 470.50
469.00
469.50 4,500
3
21.13 15,000 -1,500
-9.09%
BANKINDIA 23-Feb-17 116.60 2.65 2.33% 117.30
115.00
116.30 18,000
3
20.93 294,000 12,000
4.26%
HAVELLS 25-Jan-17 350.00 -2.40 -0.68% 350.00
346.00
347.35 6,000
3
20.84 114,000 -2,000
-1.72%
MARICO 25-Jan-17 254.50 0.00 0.00% 255.50
254.45
254.81 7,800
3
19.88 5,200 2,600
100.00%
JINDALSTEL 25-Jan-17 72.00 -1.80 -2.44% 72.00
72.00
73.05 27,000
3
19.72 720,000 0
0.00%
GAIL 25-Jan-17 432.40 -0.10 -0.02% 432.40
430.90
431.40 4,500
3
19.41 31,500 0
0.00%
HINDPETRO 23-Feb-17 451.00 18.80 4.35% 451.00
446.50
448.75 4,200
2
18.85 10,500 4,200
66.67%
JUSTDIAL 23-Feb-17 370.00 10.00 2.78% 376.15
370.00
372.61 4,800
4
17.89 4,800 3,600
300.00%
IFCI 23-Feb-17 27.00 3.55 15.14% 27.00
26.00
26.33 66,000
3
17.38 - 0
0.00%
SIEMENS 25-Jan-17 1,136.00 -3.55 -0.31% 1,136.00
1,136.00
1,136.00 1,500
3
17.04 13,000 -1,000
-7.14%
ASHOKLEY 23-Feb-17 80.50 3.50 4.55% 80.50
80.40
80.46 21,000
3
16.90 252,000 0
0.00%
RELIANCE 23-Feb-17 1,038.00 7.50 0.73% 1,038.00
1,038.00
1,036.30 1,500
3
15.54 16,000 500
3.23%
EXIDEIND 25-Jan-17 179.45 -0.55 -0.31% 179.90
179.45
179.67 8,000
2
14.37 96,000 -8,000
-7.69%
DABUR 25-Jan-17 281.20 0.00 0.00% 0.00
0.00
280.15 5,000
2
14.01 40,000 5,000
14.29%
CESC 25-Jan-17 629.00 31.00 5.18% 629.00
625.00
627.00 2,200
2
13.79 15,400 -1,100
-6.67%
ICICIBANK 23-Feb-17 267.10 1.90 0.72% 267.70
267.10
267.40 5,000
2
13.37 30,000 0
0.00%
SAIL 23-Feb-17 55.00 2.00 3.77% 55.00
55.00
55.00 24,000
2
13.20 192,000 0
0.00%
NCC 25-Jan-17 82.00 0.75 0.92% 82.00
81.60
81.80 16,000
2
13.09 200,000 8,000
4.17%
M&M 23-Feb-17 1,208.00 32.00 2.72% 1,208.60
1,208.00
1,208.30 1,000
2
12.08 2,000 0
0.00%
PETRONET 25-Jan-17 387.60 -1.40 -0.36% 387.60
386.20
386.90 3,000
2
11.61 31,500 0
0.00%
S&P500 20-Jan-17 2,240.50 63.75 2.93% 2,240.50
2,236.00
2,238.25 500
7
11.19 250 250
0.00%
TORNTPOWER 25-Jan-17 183.80 -5.15 -2.73% 183.80
183.80
183.80 6,000
2
11.03 30,000 0
0.00%
INFY 23-Feb-17 1,005.10 10.60 1.07% 1,013.00
1,005.10
1,009.05 1,000
2
10.09 3,000 500
20.00%
PNB 23-Feb-17 136.15 1.15 0.85% 136.15
136.15
136.15 7,000
1
9.53 21,000 0
0.00%
CANBK 23-Feb-17 316.75 2.65 0.84% 316.75
316.75
316.75 3,000
1
9.50 9,000 0
0.00%
MCLEODRUSS 25-Jan-17 153.00 2.15 1.43% 153.45
153.00
153.22 6,000
2
9.19 51,000 3,000
6.25%
RCOM 23-Feb-17 37.45 0.65 1.77% 37.45
37.40
37.42 24,000
2
8.98 120,000 12,000
11.11%
YESBANK 23-Feb-17 1,235.00 10.75 0.88% 1,235.00
1,235.00
1,235.00 700
1
8.65 7,000 0
0.00%
VEDL 23-Feb-17 241.20 1.65 0.69% 241.20
241.20
241.20 3,500
1
8.44 17,500 0
0.00%
L&TFH 23-Feb-17 87.60 3.35 3.98% 87.60
87.60
87.60 9,000
1
7.88 9,000 9,000
0.00%
INDUSINDBK 23-Feb-17 1,113.00 52.00 4.90% 1,113.00
1,113.00
1,113.00 600
1
6.68 600 600
0.00%
HEROMOTOCO 23-Feb-17 3,296.00 -14.00 -0.42% 3,296.00
3,296.00
3,296.00 200
1
6.59 1,000 -200
-16.67%
COLPAL 25-Jan-17 922.70 2.70 0.29% 922.70
922.70
922.70 700
1
6.46 14,700 700
5.00%
KSCL 25-Jan-17 425.00 0.00 0.00% 425.00
425.00
425.00 1,500
1
6.38 12,000 0
0.00%
HDFCBANK 23-Feb-17 1,208.25 -15.40 -1.26% 1,208.25
1,208.25
1,208.25 500
1
6.04 500 0
0.00%
UNIONBANK 23-Feb-17 145.15 0.45 0.31% 145.15
145.15
145.15 4,000
1
5.81 4,000 4,000
0.00%
ITC 23-Feb-17 239.50 6.50 2.79% 239.50
239.50
239.50 2,400
1
5.75 4,800 2,400
100.00%
CASTROLIND 25-Jan-17 405.50 -0.60 -0.15% 405.50
405.50
405.50 1,400
1
5.68 12,600 1,400
12.50%
BANKBARODA 23-Feb-17 162.00 0.50 0.31% 162.00
162.00
162.00 3,500
1
5.67 45,500 -3,500
-7.14%
AMARAJABAT 23-Feb-17 936.00 2.25 0.24% 936.00
936.00
936.00 600
1
5.62 - 0
0.00%
HCLTECH 23-Feb-17 795.10 15.10 1.94% 795.10
795.10
795.10 700
1
5.57 700 700
0.00%
GMRINFRA 23-Feb-17 12.05 -0.05 -0.41% 12.05
12.05
12.05 45,000
1
5.42 180,000 0
0.00%
COALINDIA 23-Feb-17 307.75 0.75 0.24% 307.75
307.75
307.75 1,700
1
5.23 85,000 0
0.00%
HDIL 23-Feb-17 63.85 3.15 5.19% 63.85
63.85
63.85 8,000
1
5.11 136,000 0
0.00%
BAJFINANCE 23-Feb-17 910.65 -2.45 -0.27% 910.65
910.65
910.65 500
1
4.55 55,500 0
0.00%
INDIACEM 23-Feb-17 118.00 0.90 0.77% 118.00
118.00
118.00 3,500
1
4.13 14,000 3,500
33.33%
S&P500 17-Mar-17 2,213.75 0.00 0.00% 0.00
0.00
0.00 75,675
1,009
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.