Election 2014
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 24-Apr-14 6,799.95 102.65 1.53% 6,805.95
6,704.05
6,763.34 12,359,050
247,181
835,884.57 15,280,550 -444,750
-2.83%
BANKNIFTY 24-Apr-14 12,828.60 224.75 1.78% 12,868.00
12,555.00
12,725.62 3,343,275
133,731
425,452.47 1,438,200 30,825
2.19%
NIFTY 29-May-14 6,846.10 101.00 1.50% 6,851.00
6,751.00
6,810.58 3,195,000
63,900
217,598.03 4,720,650 1,976,100
72.00%
TCS 24-Apr-14 2,223.15 22.65 1.03% 2,250.00
2,150.10
2,207.96 6,346,750
50,774
140,133.70 3,808,125 -963,000
-20.18%
SBIN 24-Apr-14 2,025.85 58.05 2.95% 2,030.90
1,968.90
2,004.06 6,201,875
49,615
124,289.30 4,601,750 -404,875
-8.09%
ADANIENT 24-Apr-14 440.30 8.10 1.87% 456.60
432.20
444.14 26,392,000
13,196
117,217.43 7,562,000 -270,000
-3.45%
ICICIBANK 24-Apr-14 1,265.35 41.20 3.37% 1,274.90
1,230.65
1,256.28 8,701,000
34,804
109,308.92 7,394,500 -357,000
-4.61%
AUROPHARMA 24-Apr-14 553.50 3.35 0.61% 557.70
529.50
545.17 18,806,000
9,403
102,524.67 13,414,000 -1,900,000
-12.41%
HDFCBANK 24-Apr-14 721.10 -8.20 -1.12% 724.75
711.10
717.11 12,103,000
24,206
86,791.82 24,312,000 -3,743,500
-13.34%
LT 24-Apr-14 1,273.85 9.15 0.72% 1,281.95
1,246.50
1,268.72 6,749,000
13,498
85,625.91 6,025,500 454,000
8.15%
AXISBANK 24-Apr-14 1,469.05 33.25 2.32% 1,475.90
1,436.20
1,461.75 5,024,750
20,099
73,449.28 3,811,000 -529,000
-12.19%
CROMPGREAV 24-Apr-14 189.75 12.35 6.96% 192.50
175.20
184.95 39,432,000
9,858
72,929.48 14,596,000 -1,284,000
-8.09%
INFY 24-Apr-14 3,201.85 37.25 1.18% 3,215.80
3,166.35
3,195.29 2,215,000
17,720
70,775.67 3,067,875 -394,500
-11.39%
APOLLOTYRE 24-Apr-14 173.65 12.15 7.52% 175.80
160.70
170.81 36,788,000
9,197
62,837.58 11,360,000 148,000
1.32%
TATAMOTORS 24-Apr-14 429.90 16.90 4.09% 431.40
417.05
425.05 14,685,000
14,685
62,418.59 18,012,000 -1,609,000
-8.20%
RELINFRA 24-Apr-14 522.30 15.85 3.13% 525.25
508.75
518.79 11,784,000
11,784
61,134.21 5,162,000 -367,000
-6.64%
DLF 24-Apr-14 160.35 1.85 1.17% 161.80
156.40
159.86 36,984,000
18,492
59,122.62 40,116,000 -808,000
-1.97%
TATASTEEL 24-Apr-14 420.50 6.15 1.48% 421.50
412.40
417.31 12,624,000
12,624
52,681.21 10,636,000 -101,000
-0.94%
MCDOWELL-N 24-Apr-14 2,861.40 -12.95 -0.45% 2,877.95
2,740.75
2,864.60 1,810,125
14,481
51,852.84 5,647,875 -932,875
-14.18%
RELIANCE 24-Apr-14 963.15 18.00 1.90% 965.45
946.40
958.16 5,378,250
21,513
51,532.24 9,590,500 -1,104,000
-10.32%
BHEL 24-Apr-14 180.60 7.50 4.33% 181.15
171.00
176.43 28,656,000
14,328
50,557.78 31,426,000 -5,942,000
-15.90%
VOLTAS 24-Apr-14 167.60 9.45 5.98% 168.85
154.60
161.90 30,720,000
7,680
49,735.68 8,108,000 -380,000
-4.48%
YESBANK 24-Apr-14 418.95 9.50 2.32% 419.95
410.25
416.11 11,948,000
11,948
49,716.82 10,741,000 -406,000
-3.64%
ARVIND 24-Apr-14 192.60 11.25 6.20% 195.15
181.15
189.78 25,504,000
6,376
48,401.49 8,504,000 788,000
10.21%
RELCAPITAL 24-Apr-14 375.65 7.40 2.01% 377.70
369.60
374.54 11,604,000
11,604
43,461.62 9,987,000 -801,000
-7.42%
HDFCBANK 29-May-14 729.40 -8.95 -1.21% 736.00
719.90
725.05 5,973,500
11,947
43,310.86 8,301,000 3,727,000
81.48%
BANKINDIA 24-Apr-14 220.55 6.50 3.04% 221.35
211.20
216.99 19,902,000
9,951
43,185.35 12,232,000 -774,000
-5.95%
BANKBARODA 24-Apr-14 774.45 14.50 1.91% 777.00
750.55
766.58 5,433,000
10,866
41,648.29 2,962,500 -284,500
-8.76%
ITC 24-Apr-14 353.80 6.35 1.83% 354.20
345.10
350.80 11,817,000
11,817
41,454.04 17,860,000 -3,844,000
-17.71%
HCLTECH 24-Apr-14 1,426.60 20.00 1.42% 1,448.00
1,410.30
1,427.38 2,818,250
11,273
40,227.14 2,638,750 -129,250
-4.67%
PNB 24-Apr-14 782.90 16.05 2.09% 786.70
757.90
774.01 5,072,500
10,145
39,261.66 5,249,000 35,000
0.67%
JPASSOCIAT 24-Apr-14 57.55 2.90 5.31% 57.90
54.50
56.66 68,112,000
8,514
38,592.26 59,328,000 -7,064,000
-10.64%
BANKNIFTY 29-May-14 12,898.55 228.00 1.80% 12,929.90
12,626.85
12,810.40 286,425
11,457
36,692.19 239,525 91,350
61.65%
INDUSINDBK 24-Apr-14 501.30 11.65 2.38% 506.55
489.05
497.35 7,311,000
7,311
36,361.26 4,892,000 -584,000
-10.66%
MCDOWELL-N 29-May-14 2,888.10 -10.10 -0.35% 2,897.75
2,881.10
2,890.00 1,184,375
9,475
34,228.44 1,551,750 1,053,250
211.28%
HDFC 24-Apr-14 882.95 9.15 1.05% 884.80
867.60
877.77 3,894,500
7,789
34,184.75 5,358,000 205,000
3.98%
IDFC 24-Apr-14 119.00 2.05 1.75% 119.85
117.10
118.76 26,976,000
6,744
32,036.70 47,512,000 -5,772,000
-10.83%
SBIN 29-May-14 2,022.10 51.45 2.61% 2,027.00
1,970.00
1,999.41 1,596,500
12,772
31,920.58 1,245,250 478,500
62.41%
JSWSTEEL 24-Apr-14 1,049.00 30.00 2.94% 1,053.80
1,001.30
1,036.98 2,787,000
5,574
28,900.63 6,157,000 -300,500
-4.65%
BHEL 29-May-14 174.90 6.35 3.77% 175.40
165.30
170.53 16,652,000
8,326
28,396.66 13,402,000 7,624,000
131.95%
SUNPHARMA 24-Apr-14 625.40 8.70 1.41% 626.90
616.25
623.36 4,527,000
9,054
28,219.51 7,750,500 -1,081,000
-12.24%
HDIL 24-Apr-14 74.20 3.05 4.29% 75.50
71.70
74.09 37,224,000
4,653
27,579.26 20,488,000 504,000
2.52%
ICICIBANK 29-May-14 1,269.00 42.05 3.43% 1,277.20
1,232.60
1,259.88 2,073,000
8,292
26,117.31 1,788,000 1,063,000
146.62%
WIPRO 24-Apr-14 587.75 14.75 2.57% 591.00
575.00
585.72 4,450,000
8,900
26,064.54 5,362,500 -574,500
-9.68%
HINDALCO 24-Apr-14 141.80 5.90 4.34% 142.40
135.60
139.18 18,708,000
9,354
26,037.79 22,946,000 -436,000
-1.86%
TCS 29-May-14 2,241.05 21.90 0.99% 2,249.00
2,168.10
2,235.03 1,164,125
9,313
26,018.54 1,201,875 723,625
151.31%
LT 29-May-14 1,284.60 9.95 0.78% 1,291.70
1,257.50
1,279.34 1,990,500
3,981
25,465.26 1,713,500 999,500
139.99%
TATAGLOBAL 24-Apr-14 158.20 7.25 4.80% 158.85
151.60
155.89 16,296,000
8,148
25,403.83 17,752,000 -2,574,000
-12.66%
RCOM 24-Apr-14 131.80 1.80 1.38% 132.60
130.10
131.65 18,852,000
9,426
24,818.66 31,866,000 -3,810,000
-10.68%
LICHSGFIN 24-Apr-14 270.75 7.85 2.99% 272.75
260.95
267.46 9,178,000
4,589
24,547.48 12,348,000 258,000
2.13%
INFY 29-May-14 3,188.90 35.10 1.11% 3,203.45
3,154.80
3,182.41 765,500
6,124
24,361.35 1,000,125 414,000
70.63%
TECHM 24-Apr-14 1,775.60 24.15 1.38% 1,782.35
1,745.50
1,772.11 1,346,250
5,385
23,857.03 3,387,750 -308,750
-8.35%
ADANIPORTS 24-Apr-14 199.00 4.45 2.29% 204.20
195.50
199.98 11,820,000
5,910
23,637.64 9,102,000 -272,000
-2.90%
RELIANCE 29-May-14 963.40 18.85 2.00% 965.45
946.85
957.96 2,453,000
9,812
23,498.76 2,558,750 1,154,000
82.15%
CANBK 24-Apr-14 275.65 14.35 5.49% 277.40
260.45
267.74 8,193,000
8,193
21,935.94 8,179,000 -686,000
-7.74%
AUROPHARMA 29-May-14 558.75 3.75 0.68% 562.60
535.40
548.52 3,920,000
1,960
21,501.98 3,100,000 2,382,000
331.75%
M&M 24-Apr-14 1,000.65 20.35 2.08% 1,004.70
982.00
993.23 2,163,000
8,652
21,483.56 1,416,250 -195,500
-12.13%
RANBAXY 24-Apr-14 469.40 2.75 0.59% 473.90
465.55
469.17 4,555,000
4,555
21,370.69 8,319,000 -1,104,000
-11.72%
ITC 29-May-14 357.05 6.50 1.85% 357.40
348.25
353.69 5,951,000
5,951
21,048.09 8,275,000 5,145,000
164.38%
UNIONBANK 24-Apr-14 153.00 6.85 4.69% 153.90
145.80
150.73 13,628,000
6,814
20,541.48 9,376,000 166,000
1.80%
SSLT 24-Apr-14 193.50 2.90 1.52% 194.25
190.35
192.65 10,392,000
5,196
20,020.19 22,970,000 -190,000
-0.82%
TATAMOTORS 29-May-14 433.50 16.55 3.97% 435.10
421.00
429.34 4,568,000
4,568
19,612.25 3,713,000 2,655,000
250.95%
AXISBANK 29-May-14 1,474.90 32.55 2.26% 1,478.60
1,442.20
1,467.82 1,310,000
5,240
19,228.44 1,442,250 726,500
101.50%
KOTAKBANK 24-Apr-14 804.65 19.00 2.42% 806.95
781.55
794.77 2,387,000
4,774
18,971.16 3,075,000 -96,500
-3.04%
MARUTI 24-Apr-14 1,954.15 15.15 0.78% 1,964.80
1,935.15
1,951.80 971,250
3,885
18,956.86 2,860,500 -61,500
-2.10%
JINDALSTEL 24-Apr-14 280.35 9.70 3.58% 281.75
268.90
276.38 6,669,000
6,669
18,431.78 7,044,000 -645,000
-8.39%
ONGC 24-Apr-14 323.60 5.90 1.86% 324.40
314.50
318.71 5,369,000
5,369
17,111.54 11,575,000 -754,000
-6.12%
HINDPETRO 24-Apr-14 313.20 9.60 3.16% 315.40
299.40
307.48 5,384,000
2,692
16,554.72 5,628,000 -742,000
-11.65%
BAJAJ-AUTO 24-Apr-14 2,023.30 16.40 0.82% 2,029.00
1,995.70
2,020.13 790,750
6,326
15,974.18 570,875 -343,000
-37.53%
DLF 29-May-14 161.70 1.85 1.16% 163.15
157.45
161.14 9,902,000
4,951
15,956.08 8,588,000 4,596,000
115.13%
CAIRN 24-Apr-14 368.85 6.65 1.84% 373.00
361.50
367.87 4,289,000
4,289
15,777.94 6,514,000 -333,000
-4.86%
SAIL 24-Apr-14 71.50 1.55 2.22% 71.80
69.40
70.66 22,032,000
2,754
15,567.81 27,072,000 1,568,000
6.15%
BPCL 24-Apr-14 451.15 14.25 3.26% 453.70
436.00
444.53 3,475,000
3,475
15,447.42 3,088,000 -534,000
-14.74%
HINDUNILVR 24-Apr-14 612.30 1.95 0.32% 616.80
604.05
611.53 2,488,000
4,976
15,214.87 4,202,000 -119,500
-2.77%
BHARTIARTL 24-Apr-14 326.30 1.95 0.60% 327.70
321.80
325.19 4,387,000
4,387
14,266.09 11,359,000 -173,000
-1.50%
PFC 24-Apr-14 191.20 8.90 4.88% 192.20
180.20
186.23 7,528,000
3,764
14,019.39 5,996,000 -890,000
-12.92%
HDFC 29-May-14 891.50 9.45 1.07% 892.60
876.45
886.34 1,563,000
3,126
13,853.49 1,830,500 1,249,000
214.79%
TATACOMM 24-Apr-14 312.10 4.20 1.36% 315.05
305.20
311.06 4,436,000
2,218
13,798.62 6,440,000 -580,000
-8.26%
NIFTY 26-Jun-14 6,860.35 102.50 1.52% 6,864.95
6,768.00
6,820.76 197,950
3,959
13,501.69 454,650 53,350
13.29%
ORIENTBANK 24-Apr-14 228.95 12.65 5.85% 230.75
215.20
223.44 6,040,000
3,020
13,495.78 4,548,000 -154,000
-3.28%
CROMPGREAV 29-May-14 191.45 12.70 7.10% 194.50
177.00
185.99 7,188,000
1,797
13,368.96 4,892,000 3,932,000
409.58%
IDFC 29-May-14 120.00 1.90 1.61% 120.90
118.40
119.87 11,056,000
2,764
13,252.83 9,392,000 4,360,000
86.65%
DRREDDY 24-Apr-14 2,562.00 14.40 0.57% 2,581.00
2,529.40
2,559.04 514,375
4,115
13,163.06 1,175,500 -10,750
-0.91%
ACC 24-Apr-14 1,364.45 27.45 2.05% 1,372.95
1,323.40
1,349.67 923,250
3,693
12,460.83 1,095,250 -18,250
-1.64%
RECLTD 24-Apr-14 248.95 9.90 4.14% 250.15
237.10
243.45 5,076,000
2,538
12,357.52 3,234,000 -22,000
-0.68%
NTPC 24-Apr-14 123.40 0.75 0.61% 123.50
121.20
122.57 9,984,000
4,992
12,237.39 21,882,000 -3,198,000
-12.75%
COALINDIA 24-Apr-14 291.95 0.70 0.24% 293.30
287.50
290.76 4,093,000
4,093
11,900.81 6,177,000 -1,604,000
-20.61%
AMBUJACEM 24-Apr-14 217.35 8.60 4.12% 218.40
208.50
214.44 5,516,000
2,758
11,828.51 8,038,000 6,000
0.07%
LUPIN 24-Apr-14 959.35 1.60 0.17% 967.60
957.00
962.38 1,216,250
4,865
11,704.95 4,935,750 -331,500
-6.29%
KTKBANK 24-Apr-14 119.20 2.10 1.79% 120.00
117.20
118.83 9,784,000
2,446
11,626.33 16,132,000 -824,000
-4.86%
BAJAJ-AUTO 29-May-14 2,038.50 11.95 0.59% 2,046.30
2,015.05
2,036.53 565,250
4,522
11,511.49 456,500 410,750
897.81%
BHARATFORG 24-Apr-14 424.65 3.30 0.78% 428.20
413.40
421.34 2,648,000
2,648
11,157.08 2,601,000 209,000
8.74%
TATAMTRDVR 24-Apr-14 236.80 9.35 4.11% 237.80
229.20
234.89 4,678,000
2,339
10,988.15 15,586,000 -686,000
-4.22%
CENTURYTEX 24-Apr-14 365.25 2.70 0.74% 371.80
362.95
367.64 2,945,000
2,945
10,827.00 3,995,000 -455,000
-10.22%
BIOCON 24-Apr-14 457.10 -0.40 -0.09% 460.30
452.90
456.12 2,358,000
2,358
10,755.31 3,268,000 40,000
1.24%
SUNPHARMA 29-May-14 631.20 10.00 1.61% 632.75
623.00
628.22 1,665,500
3,331
10,463.00 2,390,500 949,000
65.83%
RPOWER 24-Apr-14 73.20 1.20 1.67% 73.50
72.20
72.92 14,188,000
3,547
10,345.89 35,856,000 -1,952,000
-5.16%
CIPLA 24-Apr-14 401.65 3.65 0.92% 402.00
396.15
399.79 2,577,000
5,154
10,302.59 5,612,000 -660,000
-10.52%
YESBANK 29-May-14 421.80 10.40 2.53% 422.55
412.50
418.73 2,389,000
2,389
10,003.46 1,879,000 758,000
67.62%
HCLTECH 29-May-14 1,439.55 22.85 1.61% 1,450.00
1,421.00
1,438.81 690,500
2,762
9,934.98 1,026,750 406,000
65.40%
IBREALEST 24-Apr-14 62.60 2.45 4.07% 63.20
60.30
62.26 15,840,000
3,960
9,861.98 18,092,000 -2,660,000
-12.82%
MARUTI 29-May-14 1,970.30 14.55 0.74% 1,981.10
1,957.95
1,969.64 485,750
1,943
9,567.53 420,250 258,750
160.22%
HEROMOTOCO 24-Apr-14 2,226.75 48.55 2.23% 2,231.70
2,169.60
2,211.49 432,500
3,460
9,564.69 1,004,875 24,875
2.54%
UPL 24-Apr-14 215.95 1.10 0.51% 217.70
210.45
214.81 4,330,000
2,165
9,301.27 9,668,000 -246,000
-2.48%
TATAPOWER 24-Apr-14 84.05 2.30 2.81% 84.40
81.60
83.14 11,083,730
2,674
9,215.01 15,224,585 -1,774,060
-10.44%
ADANIPOWER 24-Apr-14 52.25 0.55 1.06% 53.10
51.80
52.45 16,680,000
2,085
8,748.66 32,264,000 -600,000
-1.83%
INDUSINDBK 29-May-14 505.80 12.05 2.44% 510.55
493.85
500.39 1,678,000
1,678
8,396.54 1,488,000 1,209,000
433.33%
IFCI 24-Apr-14 25.60 0.45 1.79% 25.75
25.10
25.55 32,820,000
3,282
8,385.51 41,670,000 -11,430,000
-21.53%
RELCAPITAL 29-May-14 379.15 7.35 1.98% 381.15
373.50
378.49 2,204,000
2,204
8,341.92 2,839,000 1,290,000
83.28%
WIPRO 29-May-14 592.95 14.15 2.44% 596.60
580.85
591.90 1,405,500
2,811
8,319.15 1,274,500 946,000
287.98%
ULTRACEMCO 24-Apr-14 2,226.60 22.00 1.00% 2,235.80
2,185.00
2,215.83 364,375
2,915
8,073.93 914,625 -19,125
-2.05%
GRASIM 24-Apr-14 2,774.70 15.60 0.57% 2,794.95
2,752.50
2,778.47 284,125
2,273
7,894.33 813,750 -97,875
-10.74%
ASIANPAINT 24-Apr-14 545.75 8.55 1.59% 547.90
535.10
541.79 1,437,000
2,874
7,785.52 2,640,500 66,000
2.56%
M&M 29-May-14 1,009.00 19.85 2.01% 1,012.85
993.95
1,002.95 775,000
3,100
7,772.86 424,750 250,250
143.41%
IRB 24-Apr-14 117.30 6.45 5.82% 118.25
110.40
115.03 6,660,000
1,665
7,661.00 12,068,000 -260,000
-2.11%
NTPC 29-May-14 124.55 0.70 0.57% 124.95
122.50
123.74 6,174,000
3,087
7,639.71 6,692,000 4,266,000
175.85%
ADANIENT 29-May-14 443.40 7.15 1.64% 460.00
439.05
446.67 1,674,000
837
7,477.26 1,034,000 282,000
37.50%
BANKBARODA 29-May-14 778.75 12.45 1.62% 781.35
756.50
771.54 956,000
1,912
7,375.92 955,000 506,500
112.93%
HINDUNILVR 29-May-14 617.75 2.70 0.44% 622.40
609.45
616.64 1,188,000
2,376
7,325.68 1,424,000 926,500
186.23%
HEXAWARE 24-Apr-14 169.45 6.65 4.08% 171.55
162.00
167.97 4,348,000
2,174
7,303.34 7,242,000 -426,000
-5.56%
TATAGLOBAL 29-May-14 159.55 7.15 4.69% 160.25
153.25
157.18 4,636,000
2,318
7,286.86 3,958,000 2,346,000
145.53%
RCOM 29-May-14 132.80 1.60 1.22% 133.50
131.15
132.67 5,476,000
2,738
7,265.01 7,324,000 2,918,000
66.23%
MRF 24-Apr-14 23,870.05 503.35 2.15% 23,934.00
23,390.00
23,752.65 30,375
243
7,214.87 28,250 500
1.80%
TATASTEEL 29-May-14 424.30 6.15 1.47% 425.50
416.20
421.03 1,710,000
1,710
7,199.61 1,943,000 821,000
73.17%
JUSTDIAL 24-Apr-14 1,244.50 -7.40 -0.59% 1,285.00
1,216.85
1,245.09 575,000
2,300
7,159.27 569,500 -33,750
-5.59%
UCOBANK 24-Apr-14 75.10 2.00 2.74% 75.30
72.95
74.28 9,636,000
2,409
7,157.62 19,696,000 -2,280,000
-10.37%
TECHM 29-May-14 1,792.25 25.00 1.41% 1,799.00
1,764.75
1,790.22 397,000
1,588
7,107.17 465,500 278,500
148.93%
IDEA 24-Apr-14 140.50 2.25 1.63% 140.85
137.30
139.70 5,036,000
2,518
7,035.29 10,654,000 -138,000
-1.28%
INDIACEM 24-Apr-14 71.10 4.05 6.04% 72.15
67.15
69.69 9,976,000
1,247
6,952.27 11,192,000 -528,000
-4.51%
JSWSTEEL 29-May-14 1,058.95 31.55 3.07% 1,063.80
1,021.20
1,045.83 652,000
1,304
6,818.81 662,500 371,000
127.27%
KOTAKBANK 29-May-14 809.80 17.95 2.27% 812.00
788.00
802.63 849,500
1,699
6,818.34 677,000 512,000
310.30%
APOLLOTYRE 29-May-14 175.10 12.15 7.46% 177.00
162.40
172.14 3,932,000
983
6,768.54 1,908,000 1,232,000
182.25%
ONGC 29-May-14 326.70 5.90 1.84% 327.45
317.60
321.58 2,055,000
2,055
6,608.47 2,011,000 1,369,000
213.24%
PNB 29-May-14 789.45 14.80 1.91% 793.00
765.80
782.93 836,000
1,672
6,545.29 711,500 386,500
118.92%
RELINFRA 29-May-14 526.85 15.85 3.10% 530.00
515.00
524.17 1,219,000
1,219
6,389.63 971,000 347,000
55.61%
JPASSOCIAT 29-May-14 58.00 2.90 5.26% 58.45
55.25
57.45 10,912,000
1,364
6,268.94 8,992,000 3,496,000
63.61%
LUPIN 29-May-14 970.30 0.95 0.10% 978.40
968.00
973.36 641,250
2,565
6,241.67 1,509,000 467,750
44.92%
POWERGRID 24-Apr-14 107.60 -0.30 -0.28% 107.75
106.65
107.36 5,792,000
1,448
6,218.29 13,308,000 316,000
2.43%
IOC 24-Apr-14 264.90 2.65 1.01% 266.90
259.60
263.48 2,338,000
2,338
6,160.16 3,014,000 -456,000
-13.14%
SAIL 29-May-14 72.00 1.70 2.42% 72.35
69.95
71.13 8,560,000
1,070
6,088.73 6,256,000 3,992,000
176.33%
COALINDIA 29-May-14 294.80 1.30 0.44% 295.70
290.45
293.83 2,057,000
2,057
6,044.08 2,533,000 1,698,000
203.35%
GAIL 24-Apr-14 375.40 5.65 1.53% 376.50
370.00
373.98 1,596,000
1,596
5,968.72 2,646,000 -278,000
-9.51%
RANBAXY 29-May-14 473.85 2.40 0.51% 478.25
470.20
473.05 1,246,000
1,246
5,894.20 1,323,000 879,000
197.97%
JUBLFOOD 24-Apr-14 983.95 -20.40 -2.03% 1,011.20
978.10
987.41 594,250
2,377
5,867.68 1,232,000 -126,000
-9.28%
IFCI 29-May-14 25.75 0.40 1.58% 25.90
25.30
25.74 22,280,000
2,228
5,734.87 17,640,000 11,810,000
202.57%
SSLT 29-May-14 195.45 2.90 1.51% 196.05
192.10
194.47 2,944,000
1,472
5,725.20 3,694,000 1,520,000
69.92%
CIPLA 29-May-14 405.40 3.75 0.93% 405.85
400.00
403.53 1,412,500
2,825
5,699.86 1,461,000 1,017,500
229.43%
UNITECH 24-Apr-14 16.55 0.90 5.75% 16.80
15.80
16.29 34,956,000
2,913
5,694.33 123,432,000 -5,796,000
-4.49%
HEROMOTOCO 29-May-14 2,245.75 49.85 2.27% 2,250.75
2,201.15
2,233.88 245,125
1,961
5,475.80 245,000 200,625
452.11%
BANKINDIA 29-May-14 222.50 6.30 2.91% 223.30
213.30
219.12 2,484,000
1,242
5,442.94 1,434,000 590,000
69.91%
ALBK 24-Apr-14 94.80 3.25 3.55% 95.00
91.55
93.82 5,796,000
1,449
5,437.81 8,700,000 -288,000
-3.20%
GRASIM 29-May-14 2,802.05 18.35 0.66% 2,822.90
2,782.00
2,805.30 192,250
1,538
5,393.19 194,250 158,875
449.12%
M&MFIN 24-Apr-14 231.20 -0.85 -0.37% 235.30
229.60
232.19 2,297,000
2,297
5,333.40 6,032,000 -147,000
-2.38%
DRREDDY 29-May-14 2,586.00 14.15 0.55% 2,604.90
2,555.00
2,582.99 206,375
1,651
5,330.65 216,125 131,125
154.26%
CAIRN 29-May-14 372.50 6.90 1.89% 376.60
365.05
371.38 1,430,000
1,430
5,310.73 1,274,000 876,000
220.10%
BHARTIARTL 29-May-14 328.95 1.80 0.55% 330.20
324.65
328.03 1,558,000
1,558
5,110.71 1,666,000 1,120,000
205.13%
SYNDIBANK 24-Apr-14 101.00 3.55 3.64% 101.45
97.30
99.89 5,092,000
1,273
5,086.40 6,464,000 -188,000
-2.83%
HINDALCO 29-May-14 143.10 6.10 4.45% 143.55
136.80
140.68 3,586,000
1,793
5,044.78 3,154,000 1,882,000
147.96%
ASHOKLEY 24-Apr-14 23.15 0.35 1.54% 23.45
22.75
23.07 21,315,000
1,421
4,917.37 26,865,000 -1,455,000
-5.14%
DISHTV 24-Apr-14 48.50 0.65 1.36% 48.75
47.60
48.12 10,112,000
1,264
4,865.89 26,976,000 16,000
0.06%
GMRINFRA 24-Apr-14 25.55 1.25 5.14% 25.85
24.15
25.08 18,986,000
1,726
4,761.69 54,593,000 -99,000
-0.18%
VOLTAS 29-May-14 168.80 9.25 5.80% 170.00
156.00
162.62 2,884,000
721
4,689.96 1,364,000 400,000
41.49%
SIEMENS 24-Apr-14 758.25 20.55 2.79% 763.45
732.80
748.19 621,500
1,243
4,650.00 854,500 -92,000
-9.72%
ZEEL 24-Apr-14 263.60 -3.80 -1.42% 268.20
263.15
264.89 1,736,000
1,736
4,598.49 5,177,000 23,000
0.45%
ARVIND 29-May-14 193.90 11.70 6.42% 195.90
182.55
190.79 2,356,000
589
4,495.01 1,284,000 848,000
194.50%
BPCL 29-May-14 455.05 14.00 3.17% 457.80
440.05
446.91 1,001,000
1,001
4,473.57 811,000 597,000
278.97%
IDBI 24-Apr-14 66.55 1.35 2.07% 66.90
65.00
66.13 6,676,000
1,669
4,414.84 11,048,000 -1,256,000
-10.21%
TITAN 24-Apr-14 258.15 1.30 0.51% 259.75
256.35
258.58 1,676,000
1,676
4,333.80 7,936,000 -864,000
-9.82%
TATAPOWER 29-May-14 84.85 2.35 2.85% 85.20
82.50
83.85 5,119,075
1,235
4,292.34 4,816,490 3,067,300
175.36%
HDIL 29-May-14 74.75 3.25 4.55% 75.90
72.15
74.70 5,696,000
712
4,254.91 4,960,000 2,928,000
144.09%
NMDC 24-Apr-14 149.60 0.15 0.10% 151.80
149.30
150.44 2,808,000
1,404
4,224.36 8,618,000 -480,000
-5.28%
DJIA 17-Apr-14 16,345.00 7.50 0.05% 16,402.50
16,335.00
16,358.50 25,800
516
4,220.49 5,625 -20,525
-78.49%
HINDPETRO 29-May-14 315.60 9.25 3.02% 318.00
302.70
309.86 1,318,000
659
4,083.95 1,156,000 784,000
210.75%
TATACOMM 29-May-14 315.25 3.20 1.03% 317.80
309.00
313.31 1,288,000
644
4,035.43 1,200,000 832,000
226.09%
HAVELLS 24-Apr-14 936.60 8.95 0.96% 948.00
923.00
937.28 415,500
831
3,894.40 361,500 26,500
7.91%
ULTRACEMCO 29-May-14 2,239.55 26.00 1.17% 2,247.30
2,195.00
2,226.71 171,750
1,374
3,824.37 200,500 121,500
153.80%
CENTURYTEX 29-May-14 368.60 2.50 0.68% 375.25
366.50
371.76 1,020,000
1,020
3,791.95 903,000 752,000
498.01%
FEDERALBNK 24-Apr-14 94.85 3.75 4.12% 95.30
91.15
93.59 4,048,000
1,012
3,788.52 10,452,000 -424,000
-3.90%
LICHSGFIN 29-May-14 272.85 8.05 3.04% 275.30
263.25
269.65 1,404,000
702
3,785.89 1,020,000 436,000
74.66%
S&P500 16-May-14 1,850.00 0.00 0.00% 1,851.50
1,849.00
1,850.39 197,950
3,959
3,662.85 153,250 54,250
54.80%
ABIRLANUVO 24-Apr-14 1,105.25 0.75 0.07% 1,114.25
1,095.15
1,105.73 313,250
1,253
3,463.70 960,500 -23,750
-2.41%
CESC 24-Apr-14 514.65 3.35 0.66% 517.10
504.50
512.46 634,000
634
3,249.00 705,000 67,000
10.50%
AMBUJACEM 29-May-14 219.05 8.70 4.14% 219.90
210.45
216.34 1,462,000
731
3,162.89 1,446,000 888,000
159.14%
EXIDEIND 24-Apr-14 126.50 1.45 1.16% 127.50
125.30
126.66 2,488,000
1,244
3,151.30 4,188,000 -58,000
-1.37%
ACC 29-May-14 1,376.50 28.90 2.14% 1,382.80
1,334.90
1,366.58 226,750
907
3,098.72 192,000 148,000
336.36%
CANBK 29-May-14 277.80 13.90 5.27% 279.40
263.00
269.75 1,143,000
1,143
3,083.24 804,000 186,000
30.10%
RPOWER 29-May-14 73.90 1.25 1.72% 74.15
72.85
73.62 4,160,000
1,040
3,062.59 8,980,000 2,328,000
35.00%
POWERGRID 29-May-14 108.65 -0.35 -0.32% 108.75
107.75
108.38 2,744,000
686
2,973.95 2,748,000 1,916,000
230.29%
SRTRANSFIN 24-Apr-14 748.45 19.70 2.70% 756.50
728.50
741.06 400,500
801
2,967.95 534,500 -69,500
-11.51%
BHARATFORG 29-May-14 428.55 3.80 0.89% 431.70
417.00
424.77 698,000
698
2,964.89 536,000 445,000
489.01%
TITAN 29-May-14 260.60 1.15 0.44% 262.20
259.50
261.12 1,119,000
1,119
2,921.93 1,925,000 919,000
91.35%
L&TFH 24-Apr-14 67.75 1.25 1.88% 68.35
66.40
67.41 4,200,000
1,050
2,831.22 30,656,000 -1,588,000
-4.92%
JISLJALEQS 24-Apr-14 69.20 1.20 1.76% 69.80
67.85
68.89 4,064,000
1,016
2,799.69 14,368,000 -1,248,000
-7.99%
UCOBANK 29-May-14 75.75 1.70 2.30% 76.00
73.50
75.14 3,700,000
925
2,780.18 4,104,000 2,460,000
149.64%
GAIL 29-May-14 379.10 6.00 1.61% 379.85
374.35
377.52 736,000
736
2,778.55 569,000 443,000
351.59%
ANDHRABANK 24-Apr-14 65.10 1.95 3.09% 65.30
63.10
64.37 4,256,000
1,064
2,739.59 5,788,000 -692,000
-10.68%
ASIANPAINT 29-May-14 550.90 9.00 1.66% 552.65
540.00
546.21 493,000
986
2,692.82 604,500 388,500
179.86%
TATAMTRDVR 29-May-14 239.15 9.00 3.91% 239.70
231.40
238.08 1,130,000
565
2,690.30 1,290,000 854,000
195.87%
CNXIT 24-Apr-14 9,400.45 107.85 1.16% 9,420.00
9,262.00
9,380.62 28,600
572
2,682.86 33,600 -6,100
-15.37%
UPL 29-May-14 218.10 1.75 0.81% 219.90
212.55
216.41 1,212,000
606
2,622.89 1,238,000 678,000
121.07%
IOC 29-May-14 266.80 2.80 1.06% 269.00
262.10
265.49 978,000
978
2,596.49 1,098,000 723,000
192.80%
ORIENTBANK 29-May-14 230.90 12.75 5.84% 232.10
217.00
225.34 1,140,000
570
2,568.88 540,000 416,000
335.48%
JINDALSTEL 29-May-14 283.10 9.90 3.62% 284.40
271.70
279.36 919,000
919
2,567.32 986,000 503,000
104.14%
MCLEODRUSS 24-Apr-14 275.50 5.10 1.89% 276.50
268.25
272.67 920,000
920
2,508.56 2,436,000 -419,000
-14.68%
UNIONBANK 29-May-14 154.30 6.70 4.54% 155.10
147.50
152.16 1,602,000
801
2,437.60 980,000 344,000
54.09%
IGL 24-Apr-14 293.40 1.90 0.65% 298.10
291.05
294.16 802,000
802
2,359.16 1,237,000 -341,000
-21.61%
ADANIPOWER 29-May-14 52.75 0.55 1.05% 53.50
52.35
52.91 4,408,000
551
2,332.27 5,392,000 2,144,000
66.01%
GODREJIND 24-Apr-14 316.40 0.80 0.25% 321.60
310.15
317.23 716,000
716
2,271.37 626,000 9,000
1.46%
ADANIPORTS 29-May-14 200.80 4.40 2.24% 205.90
197.50
201.31 1,116,000
558
2,246.62 926,000 360,000
63.60%
PFC 29-May-14 192.85 8.90 4.84% 194.05
182.10
187.55 1,194,000
597
2,239.35 1,000,000 606,000
153.81%
BATAINDIA 24-Apr-14 1,076.65 4.95 0.46% 1,087.00
1,065.00
1,074.37 207,750
831
2,232.00 381,750 -32,000
-7.73%
SUNTV 24-Apr-14 401.05 5.65 1.43% 403.00
394.55
399.01 523,000
523
2,086.82 965,000 -89,000
-8.44%
PTC 24-Apr-14 71.35 1.40 2.00% 72.25
70.50
71.47 2,744,000
343
1,961.14 3,888,000 -40,000
-1.02%
DISHTV 29-May-14 49.00 0.65 1.34% 49.20
48.10
48.55 4,024,000
503
1,953.65 4,928,000 2,136,000
76.50%
NMDC 29-May-14 151.00 0.15 0.10% 153.30
150.70
151.88 1,272,000
636
1,931.91 1,422,000 892,000
168.30%
DABUR 24-Apr-14 179.85 0.10 0.06% 180.60
178.80
179.80 1,066,000
533
1,916.67 3,200,000 -92,000
-2.79%
DIVISLAB 24-Apr-14 1,329.30 0.05 0.00% 1,343.00
1,318.25
1,329.75 143,500
574
1,908.19 702,500 -22,250
-3.07%
M&MFIN 29-May-14 233.35 -1.10 -0.47% 237.00
231.90
234.23 799,000
799
1,871.50 1,023,000 526,000
105.84%
KTKBANK 29-May-14 120.40 2.25 1.90% 121.15
118.15
120.14 1,548,000
387
1,859.77 2,040,000 796,000
63.99%
TATACHEM 24-Apr-14 283.00 1.70 0.60% 284.50
280.55
282.68 657,000
657
1,857.21 2,068,000 -131,000
-5.96%
JSWENERGY 24-Apr-14 59.05 2.25 3.96% 59.35
57.20
58.51 3,040,000
380
1,778.70 9,848,000 -440,000
-4.28%
NHPC 24-Apr-14 20.15 0.25 1.26% 20.25
19.90
20.03 8,796,000
733
1,761.84 31,956,000 -2,292,000
-6.69%
HINDZINC 24-Apr-14 131.90 2.15 1.66% 132.30
129.30
131.32 1,332,000
666
1,749.18 8,800,000 -176,000
-1.96%
JPPOWER 24-Apr-14 16.10 0.50 3.21% 16.30
15.55
15.89 10,803,000
831
1,716.60 23,205,000 -2,353,000
-9.21%
JUBLFOOD 29-May-14 992.35 -21.45 -2.12% 1,021.30
986.50
996.23 171,500
686
1,708.53 146,500 95,750
188.67%
IBREALEST 29-May-14 62.60 2.95 4.95% 63.10
60.00
62.06 2,684,000
671
1,665.69 3,232,000 1,200,000
59.06%
ASHOKLEY 29-May-14 23.05 0.20 0.88% 23.45
22.55
23.01 7,125,000
475
1,639.46 4,545,000 2,205,000
94.23%
PETRONET 24-Apr-14 141.15 -0.70 -0.49% 145.85
140.60
143.02 1,124,000
562
1,607.54 1,432,000 -64,000
-4.28%
S&P500 17-Apr-14 1,855.50 1.75 0.09% 1,857.00
1,854.00
1,855.78 85,250
0
1,582.05 144,500 -63,000
-30.36%
RECLTD 29-May-14 250.90 9.75 4.04% 252.15
239.65
245.48 616,000
308
1,512.16 326,000 156,000
91.76%
JUSTDIAL 29-May-14 1,258.00 -5.55 -0.44% 1,295.00
1,230.10
1,255.44 120,000
480
1,506.53 140,250 67,500
92.78%
IDBI 29-May-14 67.25 1.35 2.05% 67.45
65.55
66.65 2,260,000
565
1,506.29 2,396,000 804,000
50.50%
IDEA 29-May-14 141.80 2.20 1.58% 142.10
138.50
141.02 1,032,000
516
1,455.33 1,272,000 518,000
68.70%
ZEEL 29-May-14 265.40 -4.50 -1.67% 270.45
265.00
266.52 546,000
546
1,455.20 546,000 325,000
147.06%
ABIRLANUVO 29-May-14 1,115.55 -2.80 -0.25% 1,125.00
1,105.45
1,117.17 130,250
521
1,455.11 139,250 75,250
117.58%
INDIACEM 29-May-14 71.60 3.85 5.68% 72.40
67.75
70.04 1,960,000
245
1,372.78 1,808,000 912,000
101.79%
L&TFH 29-May-14 68.30 1.25 1.86% 68.95
67.30
67.99 1,872,000
468
1,272.77 3,004,000 588,000
24.34%
MCLEODRUSS 29-May-14 278.00 5.30 1.94% 278.55
271.10
274.50 463,000
463
1,270.94 1,183,000 375,000
46.41%
ALBK 29-May-14 95.15 3.20 3.48% 95.40
92.15
94.30 1,332,000
333
1,256.08 1,660,000 292,000
21.35%
BIOCON 29-May-14 461.15 -0.35 -0.08% 463.00
457.10
459.70 264,000
264
1,213.61 287,000 94,000
48.70%
COLPAL 24-Apr-14 1,412.20 25.45 1.84% 1,414.95
1,387.55
1,404.22 85,500
342
1,200.61 254,750 -8,500
-3.23%
IRB 29-May-14 118.35 6.45 5.76% 119.00
111.50
116.60 952,000
238
1,110.03 1,112,000 400,000
56.18%
NHPC 29-May-14 20.35 0.25 1.24% 20.45
20.10
20.23 5,400,000
450
1,092.42 11,232,000 4,116,000
57.84%
EXIDEIND 29-May-14 127.70 1.45 1.15% 128.65
126.70
127.87 852,000
426
1,089.45 1,376,000 508,000
58.53%
IOB 24-Apr-14 52.35 1.35 2.65% 52.70
51.05
51.99 2,080,000
260
1,081.39 5,096,000 -264,000
-4.93%
BANKNIFTY 26-Jun-14 12,891.70 215.10 1.70% 12,913.00
12,642.00
12,800.13 8,350
334
1,068.81 8,925 1,075
13.69%
OFSS 24-Apr-14 3,195.60 53.60 1.71% 3,209.00
3,122.00
3,163.37 33,375
267
1,055.77 142,750 -20,375
-12.49%
IGL 29-May-14 295.65 1.65 0.56% 300.15
294.50
296.90 322,000
322
956.02 305,000 284,000
1,352.38%
JISLJALEQS 29-May-14 69.85 1.30 1.90% 70.40
68.60
69.58 1,248,000
312
868.36 2,080,000 480,000
30.00%
HEXAWARE 29-May-14 169.95 6.60 4.04% 171.50
164.05
168.46 512,000
256
862.52 472,000 186,000
65.03%
MRF 29-May-14 24,015.00 488.00 2.07% 24,037.95
23,558.05
23,822.19 3,500
28
833.78 3,750 -375
-9.09%
SYNDIBANK 29-May-14 101.95 3.55 3.61% 102.05
98.50
100.68 812,000
203
817.52 896,000 492,000
121.78%
UNITECH 29-May-14 16.75 0.90 5.68% 16.95
15.90
16.53 4,884,000
407
807.33 22,476,000 1,440,000
6.85%
GLENMARK 24-Apr-14 583.45 -1.70 -0.29% 591.10
581.80
585.55 136,500
273
799.28 541,000 -8,000
-1.46%
GMRINFRA 29-May-14 25.75 1.30 5.32% 26.00
24.10
25.09 3,047,000
277
764.49 5,357,000 1,749,000
48.48%
JPPOWER 29-May-14 16.30 0.55 3.49% 16.40
15.75
16.00 4,537,000
349
725.92 5,551,000 1,924,000
53.05%
SIEMENS 29-May-14 765.45 20.65 2.77% 770.40
740.00
755.73 95,500
191
721.72 146,500 61,500
72.35%
JSWENERGY 29-May-14 59.65 2.15 3.74% 59.90
57.90
59.09 1,144,000
143
675.99 1,424,000 608,000
74.51%
DIVISLAB 29-May-14 1,343.10 1.60 0.12% 1,355.00
1,331.00
1,339.13 50,250
201
672.91 51,500 28,250
121.51%
TATACHEM 29-May-14 285.90 1.90 0.67% 287.00
283.60
285.43 223,000
223
636.51 244,000 140,000
134.62%
ANDHRABANK 29-May-14 65.70 2.00 3.14% 65.95
63.75
65.00 952,000
238
618.80 812,000 376,000
86.24%
FEDERALBNK 29-May-14 95.70 3.60 3.91% 96.05
92.10
94.59 652,000
163
616.73 572,000 200,000
53.76%
OFSS 29-May-14 3,221.50 49.60 1.56% 3,231.90
3,165.00
3,185.04 15,875
127
505.63 14,375 11,750
447.62%
GSKCONS 24-Apr-14 4,424.00 72.40 1.66% 4,449.90
4,210.05
4,306.42 11,125
89
479.09 11,000 -4,875
-30.71%
BAJAJ-AUTO 26-Jun-14 2,045.75 10.75 0.53% 2,053.55
2,029.60
2,038.82 22,875
183
466.38 26,250 22,500
600.00%
HINDZINC 29-May-14 132.25 2.05 1.57% 132.60
130.00
131.62 342,000
171
450.14 596,000 224,000
60.22%
APOLLOHOSP 24-Apr-14 889.85 1.05 0.12% 894.65
875.55
887.02 48,250
193
427.99 244,250 -22,500
-8.43%
SUNTV 29-May-14 405.05 5.85 1.47% 404.70
398.00
404.23 103,000
103
416.36 97,000 75,000
340.91%
CNXIT 29-May-14 9,441.10 107.65 1.15% 9,460.00
9,302.05
9,421.85 4,350
87
409.85 5,250 2,050
64.06%
UBL 24-Apr-14 819.80 5.15 0.63% 822.40
805.90
815.24 46,250
185
377.05 292,500 -6,500
-2.17%
COLPAL 29-May-14 1,426.90 30.65 2.20% 1,428.80
1,405.00
1,419.04 26,500
106
376.05 24,250 16,750
223.33%
GODREJIND 29-May-14 319.15 0.85 0.27% 324.45
314.70
319.98 116,000
116
371.18 111,000 68,000
158.14%
SRTRANSFIN 29-May-14 755.75 17.95 2.43% 757.40
738.00
745.09 47,000
94
350.19 180,500 15,500
9.39%
TATAMOTORS 26-Jun-14 436.40 16.95 4.04% 437.70
429.20
432.78 79,000
79
341.90 152,000 47,000
44.76%
CESC 29-May-14 518.35 2.65 0.51% 521.00
509.50
515.26 64,000
64
329.77 54,000 28,000
107.69%
BATAINDIA 29-May-14 1,077.55 3.75 0.35% 1,088.00
1,066.00
1,076.17 28,250
113
304.02 38,750 8,000
26.02%
IOB 29-May-14 52.85 1.95 3.83% 53.00
51.75
52.44 568,000
71
297.86 712,000 192,000
36.92%
VOLTAS 26-Jun-14 170.60 11.30 7.09% 170.60
148.00
161.47 184,000
46
297.10 108,000 32,000
42.11%
HAVELLS 29-May-14 936.25 6.00 0.64% 943.55
928.10
934.95 31,500
63
294.51 47,500 6,000
14.46%
DABUR 29-May-14 181.55 0.45 0.25% 182.05
180.50
181.44 162,000
81
293.93 202,000 94,000
87.04%
PETRONET 29-May-14 142.60 -0.70 -0.49% 146.30
142.25
144.41 192,000
96
277.27 208,000 90,000
76.27%
PTC 29-May-14 71.95 1.60 2.27% 72.75
71.75
72.09 384,000
48
276.83 352,000 128,000
57.14%
SBIN 26-Jun-14 2,023.60 50.30 2.55% 2,026.00
1,977.00
2,007.39 11,875
95
238.38 49,000 -2,375
-4.62%
BHEL 26-Jun-14 171.50 5.85 3.53% 171.95
162.60
167.14 124,000
62
207.25 934,000 20,000
2.19%
TCS 26-Jun-14 2,243.00 22.80 1.03% 2,245.95
2,166.50
2,223.62 8,875
71
197.35 27,375 1,500
5.80%
LT 26-Jun-14 1,291.50 8.70 0.68% 1,297.60
1,270.00
1,287.32 9,500
19
122.30 15,000 2,500
20.00%
TATASTEEL 26-Jun-14 426.70 5.55 1.32% 427.10
420.00
423.20 27,000
27
114.26 100,000 10,000
11.11%
INFY 26-Jun-14 3,213.10 34.35 1.08% 3,222.40
3,180.00
3,208.41 3,375
27
108.28 34,625 -625
-1.77%
PNB 26-Jun-14 780.45 12.95 1.69% 783.95
762.45
769.82 9,500
19
73.13 42,000 8,500
25.37%
CANBK 26-Jun-14 277.90 10.90 4.08% 278.55
265.00
276.12 26,000
26
71.79 49,000 24,000
96.00%
MARUTI 26-Jun-14 1,976.90 8.70 0.44% 1,982.00
1,976.90
1,985.62 3,500
14
69.50 3,750 1,500
66.67%
UBL 29-May-14 824.30 5.85 0.71% 825.70
812.00
816.80 8,500
34
69.43 6,750 5,000
285.71%
AXISBANK 26-Jun-14 1,473.80 28.35 1.96% 1,475.70
1,449.00
1,465.20 4,500
18
65.93 36,000 750
2.13%
DLF 26-Jun-14 162.75 0.25 0.15% 163.50
160.70
162.01 40,000
20
64.80 54,000 12,000
28.57%
SUNPHARMA 26-Jun-14 635.60 10.85 1.74% 635.80
629.90
634.10 9,500
19
60.24 17,000 -5,500
-24.44%
APOLLOHOSP 29-May-14 897.30 -5.15 -0.57% 900.90
887.00
894.14 6,500
26
58.12 8,750 4,750
118.75%
HCLTECH 26-Jun-14 1,443.10 14.35 1.00% 1,450.95
1,438.00
1,446.23 4,000
16
57.85 4,500 2,750
157.14%
ICICIBANK 26-Jun-14 1,274.65 47.00 3.83% 1,274.65
1,237.10
1,257.63 4,250
17
53.45 11,750 2,750
30.56%
GLENMARK 29-May-14 587.00 -1.00 -0.17% 594.00
585.05
590.53 9,000
18
53.15 11,000 4,500
69.23%
HDFCBANK 26-Jun-14 731.40 -6.05 -0.82% 733.00
720.00
725.30 7,000
14
50.77 37,000 5,500
17.46%
IDFC 26-Jun-14 120.40 1.55 1.30% 121.15
119.45
120.44 40,000
10
48.18 140,000 20,000
16.67%
FTSE100 17-Apr-14 6,575.00 -25.00 -0.38% 6,599.00
6,556.00
6,587.07 700
14
46.11 2,750 50
1.85%
AUROPHARMA 26-Jun-14 557.30 -9.25 -1.63% 557.30
543.55
552.40 8,000
4
44.19 14,000 4,000
40.00%
NTPC 26-Jun-14 125.70 1.70 1.37% 125.70
123.85
124.92 32,000
16
39.97 138,000 30,000
27.78%
PETRONET 26-Jun-14 142.00 -2.45 -1.70% 146.00
141.40
144.93 26,000
13
37.68 36,000 22,000
157.14%
ITC 26-Jun-14 354.90 4.20 1.20% 354.90
347.00
349.53 10,000
10
34.95 60,000 -6,000
-9.09%
RELIANCE 26-Jun-14 970.55 20.25 2.13% 970.90
956.95
964.69 3,500
14
33.76 9,000 750
9.09%
WIPRO 26-Jun-14 596.00 16.00 2.76% 597.15
591.40
593.32 5,500
11
32.63 30,000 5,000
20.00%
INDUSINDBK 26-Jun-14 496.20 0.05 0.01% 499.55
496.20
497.77 6,000
6
29.87 3,000 0
0.00%
UNIONBANK 26-Jun-14 150.85 10.65 7.60% 151.80
144.90
148.88 20,000
10
29.78 70,000 0
0.00%
ASHOKLEY 26-Jun-14 22.95 -0.95 -3.97% 23.10
22.80
22.91 105,000
7
24.06 120,000 30,000
33.33%
HINDALCO 26-Jun-14 143.70 5.90 4.28% 143.70
138.50
139.90 16,000
8
22.38 26,000 10,000
62.50%
ALBK 26-Jun-14 94.25 2.95 3.23% 94.25
91.90
93.16 24,000
6
22.36 92,000 20,000
27.78%
ARVIND 26-Jun-14 183.85 12.40 7.23% 184.15
183.85
184.05 12,000
3
22.09 8,000 8,000
0.00%
BANKINDIA 26-Jun-14 218.50 5.00 2.34% 218.65
213.40
216.69 10,000
5
21.67 88,000 2,000
2.33%
GSKCONS 29-May-14 4,266.65 -148.95 -3.37% 4,311.00
4,250.00
4,291.61 500
4
21.46 875 250
40.00%
JSWSTEEL 26-Jun-14 1,065.80 35.10 3.41% 1,067.55
1,050.75
1,059.41 2,000
4
21.19 3,000 2,000
200.00%
BPCL 26-Jun-14 453.45 9.45 2.13% 453.45
444.00
447.42 4,000
4
17.90 5,000 4,000
400.00%
DRREDDY 26-Jun-14 2,590.00 3.00 0.12% 2,599.95
2,586.45
2,593.27 625
5
16.21 1,500 375
33.33%
SSLT 26-Jun-14 196.70 3.70 1.92% 196.70
195.25
195.98 8,000
4
15.68 30,000 2,000
7.14%
RELCAPITAL 26-Jun-14 382.10 7.90 2.11% 382.60
380.30
381.78 4,000
4
15.27 26,000 2,000
8.33%
BANKBARODA 26-Jun-14 765.55 6.50 0.86% 765.55
752.50
757.78 2,000
4
15.16 9,000 1,000
12.50%
IOB 26-Jun-14 52.30 -0.25 -0.48% 52.30
51.50
51.81 24,000
3
12.43 80,000 16,000
25.00%
HINDPETRO 26-Jun-14 305.55 1.20 0.39% 305.55
305.55
305.55 4,000
2
12.22 2,000 2,000
0.00%
ULTRACEMCO 26-Jun-14 2,228.30 11.25 0.51% 2,228.30
2,205.00
2,215.21 500
4
11.08 17,375 0
0.00%
MCDOWELL-N 26-Jun-14 2,885.00 -5.00 -0.17% 2,890.75
2,885.00
2,886.91 375
3
10.83 10,625 0
0.00%
KTKBANK 26-Jun-14 120.00 2.00 1.69% 120.25
120.00
120.12 8,000
2
9.61 60,000 0
0.00%
TECHM 26-Jun-14 1,799.05 27.85 1.57% 1,799.25
1,799.05
1,799.15 500
2
9.00 1,000 0
0.00%
HDFC 26-Jun-14 885.20 5.25 0.60% 885.20
880.00
882.60 1,000
2
8.83 36,000 500
1.41%
ADANIPORTS 26-Jun-14 202.50 18.25 9.91% 202.50
202.25
202.37 4,000
2
8.09 4,000 4,000
0.00%
CAIRN 26-Jun-14 374.20 13.90 3.86% 374.20
374.00
374.10 2,000
2
7.48 3,000 1,000
50.00%
BHARTIARTL 26-Jun-14 329.00 0.30 0.09% 329.30
329.00
329.15 2,000
2
6.58 5,000 1,000
25.00%
UCOBANK 26-Jun-14 75.60 1.75 2.37% 75.65
75.50
75.57 8,000
2
6.05 20,000 8,000
66.67%
JINDALSTEL 26-Jun-14 277.25 -10.35 -3.60% 277.90
277.25
277.57 2,000
2
5.55 4,000 2,000
100.00%
IOC 26-Jun-14 265.55 -11.15 -4.03% 265.60
265.55
265.57 2,000
2
5.31 2,000 2,000
0.00%
LICHSGFIN 26-Jun-14 265.05 1.50 0.57% 265.05
265.05
265.05 2,000
1
5.30 16,000 2,000
14.29%
RELINFRA 26-Jun-14 525.00 8.95 1.73% 525.00
525.00
525.00 1,000
1
5.25 6,000 0
0.00%
IRB 26-Jun-14 119.00 4.00 3.48% 119.00
119.00
119.00 4,000
1
4.76 12,000 4,000
50.00%
RANBAXY 26-Jun-14 475.05 -2.10 -0.44% 475.05
475.05
475.05 1,000
1
4.75 11,000 1,000
10.00%
JPASSOCIAT 26-Jun-14 58.20 3.15 5.72% 58.20
58.20
58.20 8,000
1
4.66 88,000 0
0.00%
YESBANK 26-Jun-14 421.00 2.95 0.71% 421.00
421.00
421.00 1,000
1
4.21 5,000 1,000
25.00%
TATAPOWER 26-Jun-14 82.85 -4.35 -4.99% 82.85
82.85
82.85 4,145
1
3.43 8,290 4,145
100.00%
TATAGLOBAL 26-Jun-14 154.00 -2.25 -1.44% 154.00
154.00
154.00 2,000
1
3.08 6,000 2,000
50.00%
IGL 26-Jun-14 296.95 3.80 1.30% 296.95
296.95
296.95 1,000
1
2.97 1,000 1,000
0.00%
RPOWER 26-Jun-14 74.20 0.65 0.88% 74.20
74.20
74.20 4,000
1
2.97 32,000 4,000
14.29%
ABIRLANUVO 26-Jun-14 1,130.25 48.05 4.44% 1,130.25
1,130.25
1,130.25 250
1
2.83 250 250
0.00%
GMRINFRA 26-Jun-14 25.15 0.00 0.00% 25.15
25.15
25.15 11,000
1
2.77 22,000 11,000
100.00%
L&TFH 26-Jun-14 68.85 -0.65 -0.94% 68.85
68.85
68.85 4,000
1
2.75 128,000 0
0.00%
RCOM 26-Jun-14 132.30 -2.40 -1.78% 132.30
132.30
132.30 2,000
1
2.65 8,000 2,000
33.33%
IFCI 26-Jun-14 25.85 -0.95 -3.54% 25.85
25.85
25.85 10,000
1
2.59 60,000 10,000
20.00%
M&M 26-Jun-14 1,017.20 18.15 1.82% 1,017.20
1,017.20
1,017.20 250
1
2.54 1,250 0
0.00%
JPPOWER 26-Jun-14 15.65 -0.45 -2.80% 15.65
15.65
15.65 13,000
1
2.03 65,000 0
0.00%
UNITECH 26-Jun-14 16.95 0.95 5.94% 16.95
16.95
16.95 12,000
1
2.03 240,000 -12,000
-4.76%
CNXINFRA 24-Apr-14 2,277.45 0.00 0.00% 0.00
0.00
0.00 8,350
0
0.00 - 0
0.00%
CNXINFRA 26-Jun-14 2,644.90 0.00 0.00% 0.00
0.00
0.00 8,350
167
0.00 - 0
0.00%
CNXINFRA 29-May-14 2,349.45 0.00 0.00% 0.00
0.00
0.00 8,350
0
0.00 - 0
0.00%
S&P500 19-Sep-14 1,817.25 0.00 0.00% 0.00
0.00
0.00 197,950
0
0.00 - 0
0.00%
S&P500 20-Jun-14 1,727.75 0.00 0.00% 0.00
0.00
0.00 197,950
3,959
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.