SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Value)
05-Feb
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 25-Feb-16 7,519.20 96.55 1.30% 7,529.00
7,425.55
7,487.58 13,202,925
176,039
988,579.57 18,489,150 -420,450
-2.22%
BANKNIFTY 25-Feb-16 15,226.20 304.65 2.04% 15,269.90
14,905.05
15,133.17 3,462,840
115,428
524,037.46 2,595,120 20,130
0.78%
LUPIN 25-Feb-16 1,811.45 157.90 9.55% 1,827.00
1,608.00
1,742.65 10,453,800
34,846
182,173.15 4,144,500 462,300
12.55%
TATASTEEL 25-Feb-16 234.45 8.35 3.69% 237.80
216.50
225.83 75,178,000
37,589
169,774.48 29,554,000 1,386,000
4.92%
ICICIBANK 25-Feb-16 210.20 5.45 2.66% 212.00
204.60
207.98 46,546,000
27,380
96,806.37 67,053,100 2,682,600
4.17%
RELIANCE 25-Feb-16 977.20 -0.50 -0.05% 986.40
967.30
975.61 8,962,500
17,925
87,439.05 26,645,000 680,000
2.62%
SBIN 25-Feb-16 169.00 5.70 3.49% 169.95
162.70
166.94 48,804,000
24,402
81,473.40 86,870,000 -978,000
-1.11%
RELINFRA 25-Feb-16 438.35 27.85 6.78% 442.90
413.65
427.20 17,182,100
13,217
73,401.93 10,792,600 6,500
0.06%
AXISBANK 25-Feb-16 400.70 16.15 4.20% 405.00
385.55
395.54 17,969,000
17,969
71,074.58 43,683,000 -530,000
-1.20%
EICHERMOT 25-Feb-16 18,224.80 1,286.45 7.59% 18,540.85
16,921.50
17,942.27 389,300
15,572
69,849.26 233,775 18,050
8.37%
AUROPHARMA 25-Feb-16 766.70 25.05 3.38% 770.50
715.55
741.55 9,238,600
13,198
68,508.84 16,897,300 556,500
3.41%
JETAIRWAYS 25-Feb-16 573.25 42.65 8.04% 582.45
517.50
551.27 12,348,000
13,720
68,070.82 5,031,000 435,600
9.48%
MARUTI 25-Feb-16 3,743.65 -66.50 -1.75% 3,807.60
3,711.40
3,748.80 1,811,125
14,489
67,895.45 3,563,125 207,875
6.20%
YESBANK 25-Feb-16 780.30 17.20 2.25% 783.00
762.55
775.46 7,797,300
11,139
60,464.94 12,729,500 182,000
1.45%
TATAMOTORS 25-Feb-16 338.70 12.65 3.88% 340.60
327.85
334.89 17,418,000
11,612
58,331.14 27,448,500 336,000
1.24%
LT 25-Feb-16 1,141.05 3.90 0.34% 1,155.40
1,128.40
1,139.29 4,804,800
16,016
54,740.61 11,235,000 -5,100
-0.05%
HDFCBANK 25-Feb-16 1,061.10 6.90 0.65% 1,068.75
1,052.95
1,061.56 4,538,500
9,077
48,178.90 21,757,000 432,000
2.03%
BOSCHLTD 25-Feb-16 16,105.85 -920.00 -5.40% 17,690.00
15,960.00
16,683.02 271,300
10,852
45,261.03 138,850 11,600
9.12%
JSWSTEEL 25-Feb-16 1,043.05 28.45 2.80% 1,048.80
1,009.90
1,034.29 4,226,400
7,044
43,713.23 10,156,800 40,200
0.40%
VEDL 25-Feb-16 74.10 6.10 8.97% 74.65
67.75
72.22 59,020,000
14,755
42,624.24 77,672,000 -1,720,000
-2.17%
WOCKPHARMA 25-Feb-16 1,049.95 26.35 2.57% 1,060.80
970.00
1,025.81 3,982,500
10,620
40,852.88 3,182,250 183,750
6.13%
NIFTY 31-Mar-16 7,537.85 100.15 1.35% 7,548.90
7,441.10
7,506.87 511,650
6,822
38,408.90 1,240,500 68,250
5.82%
RELCAPITAL 25-Feb-16 353.65 21.55 6.49% 355.90
330.25
344.70 10,627,500
7,085
36,632.99 10,356,000 -78,000
-0.75%
SKSMICRO 25-Feb-16 566.55 26.85 4.97% 568.30
537.80
556.28 6,466,000
6,466
35,969.06 6,689,000 168,000
2.58%
COALINDIA 25-Feb-16 327.05 3.70 1.14% 331.45
315.85
324.21 11,046,000
9,205
35,812.24 16,777,200 465,600
2.85%
INFY 25-Feb-16 1,179.60 -2.00 -0.17% 1,188.00
1,174.70
1,182.16 2,954,000
5,908
34,921.01 10,835,500 -98,500
-0.90%
CROMPGREAV 25-Feb-16 127.35 -6.45 -4.82% 134.85
119.45
125.45 24,375,000
8,125
30,578.44 20,202,000 177,000
0.88%
SUNPHARMA 25-Feb-16 861.60 23.30 2.78% 864.45
838.25
853.58 3,344,400
5,574
28,547.13 12,964,200 -162,600
-1.24%
HDFC 25-Feb-16 1,188.55 15.45 1.32% 1,190.70
1,173.35
1,185.23 2,171,600
5,429
25,738.45 12,406,800 -186,000
-1.48%
CANBK 25-Feb-16 192.25 11.80 6.54% 193.65
180.05
188.81 13,204,000
6,602
24,930.47 11,366,000 -254,000
-2.19%
HINDUNILVR 25-Feb-16 846.35 9.80 1.17% 856.55
833.05
848.22 2,863,200
4,772
24,286.24 4,542,000 -366,600
-7.47%
ASHOKLEY 25-Feb-16 91.10 3.35 3.82% 91.60
87.90
89.88 26,747,000
3,821
24,040.20 46,137,000 -210,000
-0.45%
INDUSINDBK 25-Feb-16 916.20 1.55 0.17% 920.65
913.10
917.10 2,467,800
4,113
22,632.19 7,336,200 -36,000
-0.49%
CADILAHC 25-Feb-16 328.25 16.25 5.21% 329.40
310.20
324.19 6,910,500
4,607
22,403.15 4,923,000 -253,500
-4.90%
DRREDDY 25-Feb-16 3,123.40 116.40 3.87% 3,138.05
2,994.85
3,074.07 724,650
4,831
22,276.25 1,855,500 -9,600
-0.51%
KOTAKBANK 25-Feb-16 695.90 17.80 2.62% 701.10
676.50
691.95 3,212,300
4,589
22,227.51 9,765,700 154,700
1.61%
ARVIND 25-Feb-16 286.00 -3.25 -1.12% 290.35
279.00
284.70 7,663,600
4,508
21,818.27 4,443,800 452,200
11.33%
BANKBARODA 25-Feb-16 127.15 5.30 4.35% 128.15
121.35
125.01 16,705,900
5,389
20,884.05 41,552,400 195,300
0.47%
RCOM 25-Feb-16 58.00 2.85 5.17% 58.50
55.25
56.96 33,528,000
4,191
19,097.55 69,944,000 -1,056,000
-1.49%
ASIANPAINT 25-Feb-16 899.85 8.10 0.91% 906.30
889.00
897.75 2,110,200
3,517
18,944.32 3,587,400 -48,600
-1.34%
PNB 25-Feb-16 94.80 4.85 5.39% 95.45
89.85
93.10 19,932,000
4,983
18,556.69 26,104,000 -936,000
-3.46%
HINDALCO 25-Feb-16 71.65 2.65 3.84% 72.50
69.10
71.18 25,790,000
5,158
18,357.32 43,945,000 1,265,000
2.96%
DLF 25-Feb-16 96.35 1.50 1.58% 96.95
93.40
95.48 18,950,000
3,790
18,093.46 45,885,000 285,000
0.63%
JINDALSTEL 25-Feb-16 63.85 6.10 10.56% 64.55
57.95
62.35 28,637,000
4,091
17,855.17 45,066,000 1,533,000
3.52%
HINDPETRO 25-Feb-16 740.90 16.20 2.24% 753.40
725.00
738.31 2,359,800
3,933
17,422.64 10,669,200 336,000
3.25%
ITC 25-Feb-16 325.40 2.55 0.79% 327.25
323.05
325.21 5,182,400
3,239
16,853.68 28,960,000 -1,475,200
-4.85%
TCS 25-Feb-16 2,432.45 5.25 0.22% 2,444.90
2,415.45
2,433.38 690,000
3,450
16,790.32 3,838,400 -36,400
-0.94%
LICHSGFIN 25-Feb-16 449.10 9.40 2.14% 451.40
438.20
445.66 3,643,200
3,312
16,236.29 8,978,200 -70,400
-0.78%
BPCL 25-Feb-16 846.95 12.10 1.45% 849.70
830.50
840.53 1,891,200
3,152
15,896.10 5,613,000 -108,600
-1.90%
BAJFINANCE 25-Feb-16 6,710.15 342.05 5.37% 6,773.00
6,400.00
6,649.16 238,250
1,906
15,841.62 196,500 2,000
1.03%
UNIONBANK 25-Feb-16 131.10 9.20 7.55% 132.00
121.95
128.05 12,015,000
4,005
15,385.21 13,230,000 75,000
0.57%
BHARATFORG 25-Feb-16 766.35 -16.20 -2.07% 789.70
756.10
770.61 1,974,500
3,949
15,215.69 6,127,000 298,500
5.12%
BANKNIFTY 31-Mar-16 15,258.80 302.30 2.02% 15,300.00
14,958.60
15,171.38 99,450
3,315
15,087.94 94,830 10,140
11.97%
CIPLA 25-Feb-16 572.05 19.70 3.57% 574.00
545.40
562.85 2,659,200
3,324
14,967.31 7,770,400 45,600
0.59%
BAJAJ-AUTO 25-Feb-16 2,364.20 64.80 2.82% 2,371.05
2,296.55
2,339.27 612,200
3,061
14,321.01 1,876,200 -40,600
-2.12%
CENTURYTEX 25-Feb-16 489.90 11.30 2.36% 491.55
474.75
485.65 2,942,400
3,678
14,289.77 8,040,000 7,200
0.09%
NIFTYIT 31-Mar-16 11,353.40 107.70 0.96% 11,353.40
11,353.40
11,353.40 120,825
1,611
13,717.75 135 0
0.00%
NIFTYIT 25-Feb-16 11,266.10 39.70 0.35% 11,303.50
11,230.00
11,269.87 120,825
1,611
13,616.82 16,560 -945
-5.40%
ADANIPORTS 25-Feb-16 212.45 -3.55 -1.64% 218.75
209.80
213.57 5,878,400
3,674
12,554.50 42,230,400 25,600
0.06%
BHARTIARTL 25-Feb-16 306.50 3.55 1.17% 307.70
301.50
305.32 4,087,200
3,406
12,479.04 31,273,200 157,200
0.51%
M&M 25-Feb-16 1,222.05 17.70 1.47% 1,225.00
1,194.00
1,209.42 1,018,400
2,546
12,316.73 3,591,600 4,800
0.13%
PETRONET 25-Feb-16 263.95 8.50 3.33% 265.00
254.35
260.53 4,578,000
1,526
11,927.06 6,516,000 -12,000
-0.18%
SAIL 25-Feb-16 40.45 2.95 7.87% 40.75
37.20
39.42 29,385,000
3,265
11,583.57 34,812,000 -1,944,000
-5.29%
HDIL 25-Feb-16 70.50 2.45 3.60% 71.35
67.40
69.47 16,554,000
2,759
11,500.06 14,478,000 -150,000
-1.03%
HEROMOTOCO 25-Feb-16 2,586.80 72.75 2.89% 2,592.00
2,513.55
2,563.21 446,200
2,231
11,437.04 1,024,000 -19,800
-1.90%
ZEEL 25-Feb-16 410.15 9.65 2.41% 411.70
394.10
404.36 2,780,700
2,139
11,244.04 9,001,200 -283,400
-3.05%
GAIL 25-Feb-16 341.15 -11.90 -3.37% 351.20
337.55
342.55 3,271,800
2,337
11,207.55 8,467,200 376,600
4.65%
HCLTECH 25-Feb-16 870.70 2.85 0.33% 875.35
861.30
869.44 1,286,400
2,144
11,184.48 7,316,400 12,000
0.16%
HEXAWARE 25-Feb-16 244.25 10.00 4.27% 245.90
234.20
241.33 4,408,000
2,204
10,637.83 3,328,000 -390,000
-10.49%
BHEL 25-Feb-16 133.30 3.55 2.74% 133.90
128.85
131.64 7,996,000
3,998
10,525.93 22,474,000 -326,000
-1.43%
ONGC 25-Feb-16 220.85 0.45 0.20% 222.40
218.25
220.20 4,680,000
2,340
10,305.36 15,256,000 246,000
1.64%
APOLLOTYRE 25-Feb-16 139.10 -1.00 -0.71% 141.85
136.75
139.23 7,242,000
2,414
10,083.04 7,800,000 -72,000
-0.91%
ULTRACEMCO 25-Feb-16 2,842.05 72.45 2.62% 2,849.50
2,778.05
2,823.42 353,200
1,766
9,972.32 1,663,000 -24,600
-1.46%
DIVISLAB 25-Feb-16 1,115.95 32.45 2.99% 1,121.50
1,076.05
1,100.05 898,200
1,497
9,880.65 2,605,800 71,400
2.82%
DISHTV 25-Feb-16 80.65 0.85 1.07% 81.50
78.25
80.29 11,890,000
2,378
9,546.48 33,890,000 245,000
0.73%
WIPRO 25-Feb-16 560.65 -1.40 -0.25% 567.70
558.25
562.64 1,673,000
1,673
9,412.97 6,749,000 107,000
1.61%
GLENMARK 25-Feb-16 736.65 10.90 1.50% 742.90
715.75
733.74 1,260,000
2,520
9,245.12 3,508,500 53,000
1.53%
NIFTY 28-Apr-16 7,563.45 97.90 1.31% 7,570.00
7,464.65
7,528.89 120,825
1,611
9,096.78 337,875 49,125
17.01%
TORNTPHARM 25-Feb-16 1,362.65 4.60 0.34% 1,390.00
1,345.10
1,368.77 646,400
1,616
8,847.73 561,600 -4,400
-0.78%
JUSTDIAL 25-Feb-16 557.90 2.10 0.38% 576.50
541.80
555.11 1,581,500
3,163
8,779.06 2,673,500 -46,500
-1.71%
TITAN 25-Feb-16 369.90 6.90 1.90% 372.00
361.35
366.23 2,298,000
1,532
8,415.97 6,379,500 132,000
2.11%
ORIENTBANK 25-Feb-16 105.60 5.45 5.44% 106.50
100.40
104.04 8,055,000
2,685
8,380.42 10,365,000 -228,000
-2.15%
CAIRN 25-Feb-16 127.00 4.05 3.29% 127.40
120.80
124.72 6,660,000
2,220
8,306.35 12,207,000 -96,000
-0.78%
COALINDIA 31-Mar-16 311.95 4.10 1.33% 321.00
301.80
314.88 2,635,200
2,196
8,297.72 2,524,800 354,000
16.31%
ACC 25-Feb-16 1,273.75 4.75 0.37% 1,285.50
1,262.00
1,273.44 638,625
1,703
8,132.51 2,637,000 112,125
4.44%
SUNTV 25-Feb-16 349.05 12.35 3.67% 351.60
330.10
344.82 2,306,000
1,153
7,951.55 6,360,000 -34,000
-0.53%
IBULHSGFIN 25-Feb-16 686.55 23.70 3.58% 690.00
664.65
680.19 1,155,200
1,444
7,857.55 7,441,600 88,000
1.20%
RPOWER 25-Feb-16 47.15 1.95 4.31% 47.50
45.20
46.58 16,764,000
1,397
7,808.67 49,680,000 -516,000
-1.03%
STAR 25-Feb-16 1,111.00 43.50 4.07% 1,116.35
1,042.55
1,086.36 710,000
1,775
7,713.16 1,738,000 -26,400
-1.50%
BANKINDIA 25-Feb-16 97.25 5.20 5.65% 97.70
92.25
95.38 7,932,000
2,644
7,565.54 17,580,000 -753,000
-4.11%
BIOCON 25-Feb-16 474.65 6.75 1.44% 478.40
462.15
469.23 1,582,900
1,439
7,427.44 3,311,000 129,800
4.08%
TECHM 25-Feb-16 477.00 5.40 1.15% 477.70
470.00
475.19 1,542,000
1,542
7,327.43 11,416,000 -201,000
-1.73%
IDBI 25-Feb-16 54.65 1.75 3.31% 55.10
52.70
53.90 13,488,000
1,686
7,270.03 33,304,000 -960,000
-2.80%
CEATLTD 25-Feb-16 907.05 13.80 1.54% 909.90
872.05
901.15 797,300
1,139
7,184.87 1,484,700 -11,200
-0.75%
IDEA 25-Feb-16 101.05 2.00 2.02% 101.65
98.75
100.41 7,068,000
2,356
7,096.98 49,467,000 -45,000
-0.09%
HAVELLS 25-Feb-16 300.75 6.70 2.28% 301.90
293.60
299.11 2,286,000
1,143
6,837.65 4,786,000 -336,000
-6.56%
IOC 25-Feb-16 389.65 4.45 1.16% 391.90
378.40
385.27 1,768,800
1,474
6,814.66 8,491,200 -133,200
-1.54%
BRITANNIA 25-Feb-16 2,874.40 10.10 0.35% 2,883.00
2,824.00
2,855.90 236,600
1,183
6,757.06 1,539,400 1,800
0.12%
TVSMOTOR 25-Feb-16 290.70 8.65 3.07% 292.35
279.60
286.61 2,260,000
1,130
6,477.39 3,286,000 -136,000
-3.97%
INDIACEM 25-Feb-16 84.65 2.40 2.92% 85.40
81.80
83.94 7,602,000
1,267
6,381.12 28,194,000 1,734,000
6.55%
CESC 25-Feb-16 452.35 15.05 3.44% 454.00
437.10
446.73 1,405,000
1,405
6,276.56 3,265,000 47,000
1.46%
TATAMTRDVR 25-Feb-16 250.15 6.20 2.54% 252.85
244.75
249.76 2,501,100
1,191
6,246.75 14,046,900 -186,900
-1.31%
TV18BRDCST 25-Feb-16 40.40 0.65 1.64% 40.75
39.40
40.04 15,521,000
913
6,214.61 63,087,000 -136,000
-0.22%
RECLTD 25-Feb-16 183.20 8.75 5.02% 183.95
175.00
181.07 3,384,000
1,692
6,127.41 11,800,000 -44,000
-0.37%
POWERGRID 25-Feb-16 146.10 -1.40 -0.95% 148.00
145.20
146.43 4,168,000
1,042
6,103.20 19,064,000 24,000
0.13%
IGL 25-Feb-16 555.00 3.25 0.59% 561.05
543.80
554.63 1,097,800
998
6,088.73 1,787,500 61,600
3.57%
MOTHERSUMI 25-Feb-16 269.75 6.25 2.37% 271.50
260.50
266.69 2,212,500
1,475
5,900.52 10,204,500 -28,500
-0.28%
NTPC 25-Feb-16 125.55 0.50 0.40% 127.20
124.45
125.91 4,552,000
1,138
5,731.42 18,044,000 -188,000
-1.03%
KSCL 25-Feb-16 349.50 16.95 5.10% 354.90
331.25
345.30 1,643,250
2,191
5,674.14 2,741,250 72,000
2.70%
SIEMENS 25-Feb-16 1,041.75 -10.30 -0.98% 1,067.70
1,027.00
1,047.08 530,000
1,325
5,549.52 1,327,200 -7,200
-0.54%
PIDILITIND 25-Feb-16 598.85 13.70 2.34% 599.90
586.70
593.82 884,000
884
5,249.37 697,000 37,000
5.61%
AMBUJACEM 25-Feb-16 194.95 -0.25 -0.13% 198.80
194.35
196.42 2,627,100
1,251
5,160.15 6,518,400 243,600
3.88%
TATAGLOBAL 25-Feb-16 123.30 1.55 1.27% 124.25
121.85
123.09 4,132,000
1,033
5,086.08 23,780,000 232,000
0.99%
JUBLFOOD 25-Feb-16 1,181.85 -2.55 -0.22% 1,207.00
1,162.15
1,182.19 429,900
1,433
5,082.23 2,256,300 56,400
2.56%
PFC 25-Feb-16 175.10 8.30 4.98% 175.75
166.45
172.56 2,942,000
1,471
5,076.72 19,154,000 -20,000
-0.10%
UPL 25-Feb-16 414.50 8.80 2.17% 416.60
405.50
411.18 1,233,000
1,233
5,069.85 7,627,000 14,000
0.18%
ADANIPOWER 25-Feb-16 26.25 0.95 3.75% 26.45
25.05
25.71 19,540,000
977
5,023.73 62,700,000 -1,020,000
-1.60%
IRB 25-Feb-16 236.10 4.45 1.92% 237.40
231.35
234.60 2,076,900
989
4,872.41 5,302,500 -46,200
-0.86%
M&MFIN 25-Feb-16 198.75 -2.00 -1.00% 201.95
193.15
196.90 2,462,000
1,231
4,847.68 13,702,000 -170,000
-1.23%
VOLTAS 25-Feb-16 280.00 5.60 2.04% 281.90
274.20
278.21 1,713,600
1,071
4,767.41 3,118,400 -100,800
-3.13%
TATACOMM 25-Feb-16 378.25 9.10 2.47% 382.70
369.25
376.35 1,266,100
1,151
4,764.97 4,786,100 -168,300
-3.40%
IDFC 25-Feb-16 44.00 2.60 6.28% 44.20
41.10
42.88 10,939,500
3,315
4,690.86 68,247,300 468,600
0.69%
GRASIM 25-Feb-16 3,480.15 33.70 0.98% 3,492.75
3,441.00
3,472.62 134,550
897
4,672.41 827,250 -15,000
-1.78%
BATAINDIA 25-Feb-16 483.30 22.20 4.81% 490.80
456.50
472.51 959,000
959
4,531.37 2,821,000 164,000
6.17%
SBIN 31-Mar-16 169.20 6.35 3.90% 169.95
162.80
166.69 2,540,000
1,270
4,233.93 5,136,000 52,000
1.02%
SRF 25-Feb-16 1,137.00 48.60 4.47% 1,142.40
1,079.00
1,124.02 376,000
940
4,226.32 944,800 -14,000
-1.46%
COLPAL 25-Feb-16 849.60 20.85 2.52% 858.65
828.75
847.36 498,000
996
4,219.85 2,090,500 5,500
0.26%
AMARAJABAT 25-Feb-16 884.10 31.05 3.64% 887.00
850.60
873.61 477,000
795
4,167.12 762,600 -75,600
-9.02%
DABUR 25-Feb-16 251.85 4.00 1.61% 252.50
246.70
250.54 1,642,000
821
4,113.87 5,224,000 -62,000
-1.17%
MINDTREE 25-Feb-16 1,499.40 12.55 0.84% 1,514.00
1,488.90
1,502.79 261,200
653
3,925.29 389,200 42,800
12.36%
TATASTEEL 31-Mar-16 235.25 9.40 4.16% 237.50
215.80
226.19 1,702,000
851
3,849.75 1,402,000 178,000
14.54%
AJANTPHARM 25-Feb-16 1,312.70 23.20 1.80% 1,328.00
1,276.50
1,296.60 290,800
727
3,770.51 405,200 -23,200
-5.42%
JISLJALEQS 25-Feb-16 62.20 1.85 3.07% 62.50
60.55
61.72 5,936,000
742
3,663.70 46,720,000 272,000
0.59%
SYNDIBANK 25-Feb-16 60.10 1.90 3.26% 60.50
57.50
59.29 5,890,000
1,178
3,492.18 11,700,000 90,000
0.78%
TATAPOWER 25-Feb-16 60.60 1.50 2.54% 60.85
59.50
60.24 5,760,000
720
3,469.82 23,336,000 -312,000
-1.32%
BEL 25-Feb-16 1,234.60 25.85 2.14% 1,238.80
1,206.45
1,226.17 281,250
625
3,448.60 1,831,050 -4,050
-0.22%
SRTRANSFIN 25-Feb-16 846.20 10.45 1.25% 851.40
831.60
842.43 406,200
677
3,421.95 3,196,200 -21,000
-0.65%
IBREALEST 25-Feb-16 52.25 1.70 3.36% 52.55
50.25
51.79 6,471,000
719
3,351.33 34,029,000 603,000
1.80%
DHFL 25-Feb-16 179.40 2.00 1.13% 180.90
176.20
178.85 1,830,400
832
3,273.67 6,058,800 253,000
4.36%
HINDZINC 25-Feb-16 167.25 5.30 3.27% 168.00
163.50
166.14 1,942,400
607
3,227.10 2,051,200 -16,000
-0.77%
ADANIENT 25-Feb-16 74.15 1.55 2.13% 74.85
72.15
73.49 4,374,000
729
3,214.45 12,570,000 -354,000
-2.74%
TATAMOTORS 31-Mar-16 340.10 12.95 3.96% 341.65
329.50
337.09 946,500
631
3,190.56 1,138,500 732,000
180.07%
TATACHEM 25-Feb-16 366.15 5.05 1.40% 367.75
357.15
363.17 842,600
766
3,060.07 5,223,900 26,400
0.51%
NCC 25-Feb-16 63.40 1.60 2.59% 63.90
60.50
62.13 4,920,000
615
3,056.80 9,448,000 32,000
0.34%
GODREJIND 25-Feb-16 351.45 10.30 3.02% 354.50
341.05
347.43 871,000
670
3,026.12 1,554,800 -15,600
-0.99%
APOLLOHOSP 25-Feb-16 1,458.75 33.35 2.34% 1,464.95
1,419.00
1,451.81 206,000
515
2,990.73 840,400 -7,600
-0.90%
GMRINFRA 25-Feb-16 12.40 0.40 3.33% 12.50
11.95
12.23 24,414,000
626
2,985.83 217,074,000 -2,808,000
-1.28%
L&TFH 25-Feb-16 55.35 -0.20 -0.36% 56.10
54.70
55.28 5,336,000
667
2,949.74 27,056,000 -824,000
-2.96%
BEML 25-Feb-16 1,036.00 40.00 4.02% 1,040.00
989.10
1,016.84 286,500
573
2,913.25 613,000 15,000
2.51%
NMDC 25-Feb-16 83.00 3.00 3.75% 83.35
79.50
82.25 3,450,000
690
2,837.63 12,655,000 -215,000
-1.67%
KTKBANK 25-Feb-16 96.20 2.50 2.67% 96.90
93.45
95.62 2,932,000
733
2,803.58 14,540,000 40,000
0.28%
ANDHRABANK 25-Feb-16 52.05 2.05 4.10% 52.40
50.30
51.35 5,408,000
676
2,777.01 10,608,000 -232,000
-2.14%
RELIANCE 31-Mar-16 982.50 0.70 0.07% 990.30
972.70
978.89 282,500
565
2,765.36 448,500 157,500
54.12%
PTC 25-Feb-16 64.10 3.50 5.78% 65.05
60.20
62.65 4,392,000
549
2,751.59 7,200,000 -176,000
-2.39%
ENGINERSIN 25-Feb-16 180.45 2.55 1.43% 181.80
178.20
180.20 1,513,600
688
2,727.51 4,778,400 -231,000
-4.61%
IFCI 25-Feb-16 22.65 0.70 3.19% 22.70
21.95
22.36 11,260,000
563
2,517.74 59,240,000 360,000
0.61%
HDFC 31-Mar-16 1,194.10 16.05 1.36% 1,195.60
1,179.65
1,190.92 208,000
520
2,477.11 286,800 184,400
180.08%
EXIDEIND 25-Feb-16 123.85 3.25 2.69% 124.10
121.30
122.73 2,006,000
590
2,461.96 9,367,000 -23,800
-0.25%
ABIRLANUVO 25-Feb-16 844.90 18.75 2.27% 850.45
817.95
838.29 284,750
1,139
2,387.03 1,186,000 250
0.02%
MARICO 25-Feb-16 228.40 4.60 2.06% 229.40
224.65
227.49 1,016,600
391
2,312.66 8,322,600 88,400
1.07%
S&P500 19-Feb-16 1,916.25 -4.25 -0.22% 1,917.00
1,901.50
1,910.08 120,825
4,028
2,307.85 182,500 -4,250
-2.28%
MRF 25-Feb-16 34,369.45 600.00 1.78% 34,545.00
33,556.05
34,055.68 6,585
439
2,242.57 35,280 615
1.77%
ICICIBANK 31-Mar-16 209.90 5.65 2.77% 211.15
204.75
207.69 1,065,900
627
2,213.77 3,063,400 112,200
3.80%
ALBK 25-Feb-16 52.25 2.30 4.60% 52.70
50.10
51.44 4,182,000
697
2,151.22 9,528,000 -210,000
-2.16%
LUPIN 31-Mar-16 1,818.50 159.40 9.61% 1,830.50
1,618.00
1,731.08 123,300
411
2,134.42 47,700 25,200
112.00%
ACC 31-Mar-16 1,269.40 1.60 0.13% 1,275.30
1,260.00
1,267.66 160,875
429
2,039.35 1,630,500 123,375
8.19%
FEDERALBNK 25-Feb-16 46.05 0.70 1.54% 46.40
45.20
45.82 4,304,000
538
1,972.09 27,752,000 240,000
0.87%
JPASSOCIAT 25-Feb-16 8.25 0.25 3.13% 8.30
8.00
8.19 22,128,000
461
1,812.28 168,576,000 -1,872,000
-1.10%
UCOBANK 25-Feb-16 34.85 0.90 2.65% 35.20
33.90
34.49 5,200,000
520
1,793.48 11,170,000 -370,000
-3.21%
AXISBANK 31-Mar-16 402.45 17.00 4.41% 405.90
387.15
397.23 451,000
451
1,791.51 513,000 -29,000
-5.35%
JSWENERGY 25-Feb-16 71.15 1.10 1.57% 71.55
69.20
70.69 2,400,000
400
1,696.56 8,136,000 -18,000
-0.22%
AUROPHARMA 31-Mar-16 771.30 25.90 3.47% 775.00
720.95
754.21 220,500
315
1,663.03 144,200 29,400
25.61%
HINDUNILVR 31-Mar-16 850.20 12.15 1.45% 859.30
839.00
855.31 192,600
321
1,647.33 169,200 132,000
354.84%
SUNPHARMA 31-Mar-16 864.00 21.75 2.58% 866.35
843.20
856.35 190,200
317
1,628.78 235,800 127,800
118.33%
PAGEIND 25-Feb-16 11,683.50 62.55 0.54% 11,944.90
11,510.10
11,732.63 13,600
272
1,595.64 48,650 1,350
2.85%
UBL 25-Feb-16 818.65 5.10 0.63% 822.05
810.00
817.87 189,500
379
1,549.86 851,500 -25,000
-2.85%
INFRATEL 25-Feb-16 365.45 7.15 2.00% 367.60
357.55
363.86 412,100
317
1,499.47 2,792,400 -39,000
-1.38%
INFY 31-Mar-16 1,183.70 -2.00 -0.17% 1,191.60
1,179.00
1,186.29 126,000
252
1,494.73 281,000 82,500
41.56%
MCLEODRUSS 25-Feb-16 151.15 3.15 2.13% 152.00
147.25
149.45 939,400
427
1,403.93 2,965,600 -85,800
-2.81%
OIL 25-Feb-16 343.20 0.60 0.18% 344.95
340.00
342.75 356,400
297
1,221.56 885,600 122,400
16.04%
UNITECH 25-Feb-16 5.10 0.10 2.00% 5.10
4.90
5.03 24,101,000
313
1,212.28 220,605,000 1,540,000
0.70%
MARUTI 31-Mar-16 3,762.15 -64.80 -1.69% 3,823.10
3,730.00
3,765.90 31,375
251
1,181.55 53,000 5,375
11.29%
CANBK 31-Mar-16 190.35 11.95 6.70% 191.25
178.85
186.53 612,000
306
1,141.56 1,164,000 4,000
0.34%
RELINFRA 31-Mar-16 441.15 26.80 6.47% 445.65
416.00
429.18 265,200
204
1,138.19 267,800 14,300
5.64%
JETAIRWAYS 31-Mar-16 577.75 47.10 8.88% 583.50
520.50
555.97 194,400
216
1,080.81 115,200 36,900
47.13%
CROMPGREAV 31-Mar-16 127.25 -5.85 -4.40% 134.40
119.30
124.74 819,000
273
1,021.62 2,034,000 129,000
6.77%
RELCAPITAL 31-Mar-16 356.40 22.10 6.61% 357.00
332.00
349.79 286,500
191
1,002.15 210,000 90,000
75.00%
EICHERMOT 31-Mar-16 18,303.55 1,493.65 8.89% 18,561.60
17,044.45
18,211.18 5,450
218
992.51 3,525 2,450
227.91%
IDEA 31-Mar-16 99.20 2.30 2.37% 99.50
96.80
98.38 963,000
321
947.40 1,776,000 351,000
24.63%
BANKINDIA 31-Mar-16 95.85 5.70 6.32% 96.15
91.60
94.03 978,000
326
919.61 2,073,000 150,000
7.80%
LT 31-Mar-16 1,146.60 7.90 0.69% 1,157.20
1,134.90
1,143.85 78,900
263
902.50 284,400 12,300
4.52%
BANKBARODA 31-Mar-16 126.80 5.80 4.79% 127.70
121.00
124.40 713,000
230
886.97 1,109,800 74,400
7.19%
UNIONBANK 31-Mar-16 129.05 10.05 8.45% 129.70
121.00
125.82 693,000
231
871.93 678,000 -6,000
-0.88%
DJIA 19-Feb-16 16,412.50 52.50 0.32% 16,425.00
16,325.00
16,363.30 5,160
172
844.35 8,610 -990
-10.31%
PNB 31-Mar-16 94.65 5.30 5.93% 95.15
90.00
92.50 888,000
222
821.40 2,236,000 -100,000
-4.28%
SAIL 31-Mar-16 39.90 2.95 7.98% 40.05
36.75
39.10 2,088,000
232
816.41 3,294,000 -270,000
-7.58%
YESBANK 31-Mar-16 781.45 16.00 2.09% 784.00
763.10
776.83 102,200
146
793.92 379,400 16,100
4.43%
CONCOR 25-Feb-16 1,132.20 27.50 2.49% 1,137.00
1,111.80
1,125.24 70,000
175
787.67 372,400 -5,600
-1.48%
BANKNIFTY 28-Apr-16 15,275.40 269.60 1.80% 15,329.25
15,050.00
15,206.91 5,160
172
784.68 4,740 1,020
27.42%
IOB 25-Feb-16 24.90 1.50 6.41% 25.20
23.20
24.17 3,122,000
223
754.59 11,102,000 -616,000
-5.26%
NHPC 25-Feb-16 20.35 0.50 2.52% 20.45
19.80
20.17 3,672,000
136
740.64 30,348,000 648,000
2.18%
CASTROLIND 25-Feb-16 413.35 2.55 0.62% 415.50
408.60
412.60 176,000
160
726.18 1,435,500 -13,200
-0.91%
VEDL 31-Mar-16 74.45 6.00 8.77% 74.80
68.70
72.27 1,004,000
251
725.59 1,824,000 76,000
4.35%
CADILAHC 31-Mar-16 329.90 16.65 5.32% 330.35
312.30
320.84 223,500
149
717.08 123,000 -9,000
-6.82%
IDBI 31-Mar-16 52.90 2.05 4.03% 53.50
51.00
52.23 1,264,000
158
660.19 3,032,000 384,000
14.50%
ASHOKLEY 31-Mar-16 91.55 3.55 4.03% 91.90
88.35
90.00 707,000
101
636.30 1,043,000 -112,000
-9.70%
WIPRO 31-Mar-16 563.20 -0.70 -0.12% 567.00
562.00
564.53 112,000
112
632.27 120,000 100,000
500.00%
GODREJCP 25-Feb-16 1,253.10 9.80 0.79% 1,257.45
1,238.10
1,250.13 50,400
126
630.07 257,600 6,800
2.71%
DRREDDY 31-Mar-16 3,134.30 118.50 3.93% 3,145.00
3,020.85
3,086.63 19,200
128
592.63 33,000 6,600
25.00%
OFSS 25-Feb-16 3,683.85 50.90 1.40% 3,715.00
3,646.55
3,682.21 15,900
106
585.47 147,900 -900
-0.60%
WOCKPHARMA 31-Mar-16 1,052.60 22.40 2.17% 1,060.20
977.90
1,027.88 56,625
151
582.04 46,500 10,500
29.17%
JSWSTEEL 31-Mar-16 1,048.45 28.95 2.84% 1,050.20
1,016.15
1,038.47 54,600
91
567.00 57,000 10,200
21.79%
SBIN 28-Apr-16 169.70 7.10 4.37% 170.35
163.00
168.13 332,000
166
558.19 600,000 254,000
73.41%
ADANIPORTS 31-Mar-16 213.70 -0.45 -0.21% 218.15
210.95
213.17 238,400
149
508.20 315,200 121,600
62.81%
ICICIBANK 28-Apr-16 210.30 5.20 2.54% 211.00
205.85
207.90 239,700
141
498.34 409,700 171,700
72.14%
BHARTIARTL 31-Mar-16 306.35 3.90 1.29% 307.60
302.15
305.30 160,800
134
490.92 445,200 66,000
17.41%
GMRINFRA 28-Apr-16 12.40 -0.30 -2.36% 12.50
12.30
12.42 3,939,000
101
489.22 4,017,000 3,861,000
2,475.00%
GMRINFRA 31-Mar-16 12.40 0.35 2.90% 12.45
12.05
12.32 3,939,000
101
485.28 6,279,000 2,808,000
80.90%
ORIENTBANK 31-Mar-16 105.75 5.10 5.07% 106.50
102.40
104.56 459,000
153
479.93 405,000 84,000
26.17%
BHEL 31-Mar-16 132.75 3.60 2.79% 133.00
128.00
130.84 310,000
155
405.60 1,116,000 -22,000
-1.93%
DLF 28-Apr-16 96.70 1.55 1.63% 97.35
94.35
96.30 410,000
82
394.83 415,000 385,000
1,283.33%
BHARATFORG 31-Mar-16 761.95 -15.20 -1.96% 780.80
752.00
762.08 51,000
102
388.66 155,500 13,500
9.51%
RCOM 31-Mar-16 58.10 2.80 5.06% 58.60
55.30
56.92 608,000
76
346.07 1,264,000 80,000
6.76%
RECLTD 31-Mar-16 183.50 8.50 4.86% 183.50
177.15
182.01 184,000
92
334.90 224,000 32,000
16.67%
HCLTECH 31-Mar-16 868.50 -2.70 -0.31% 876.55
868.35
873.14 34,800
58
303.85 133,200 25,800
24.02%
TECHM 31-Mar-16 478.60 5.40 1.14% 479.15
474.25
477.33 63,000
63
300.72 159,000 7,000
4.61%
SOUTHBANK 25-Feb-16 18.70 0.45 2.47% 18.80
18.25
18.53 1,606,000
73
297.59 18,018,000 -154,000
-0.85%
HINDALCO 31-Mar-16 72.00 2.75 3.97% 72.70
69.75
71.55 410,000
82
293.36 580,000 25,000
4.50%
NMDC 31-Mar-16 81.95 3.05 3.87% 82.50
79.80
81.32 335,000
67
272.42 1,125,000 90,000
8.70%
LICHSGFIN 31-Mar-16 451.00 9.55 2.16% 452.50
440.00
447.48 60,500
55
270.73 84,700 7,700
10.00%
DLF 31-Mar-16 96.55 1.60 1.69% 97.10
94.40
96.03 270,000
54
259.28 510,000 20,000
4.08%
IDBI 28-Apr-16 52.30 2.40 4.81% 52.60
50.70
51.28 496,000
62
254.35 1,016,000 -24,000
-2.31%
BOSCHLTD 31-Mar-16 16,248.30 -674.15 -3.98% 17,579.20
16,200.00
16,617.36 1,525
61
253.41 800 725
966.67%
GODREJIND 31-Mar-16 347.50 8.45 2.49% 341.00
340.50
340.26 74,100
57
252.13 98,800 61,100
162.07%
ONGC 31-Mar-16 220.00 0.85 0.39% 220.50
217.00
219.00 114,000
57
249.66 550,000 16,000
3.00%
CIPLA 31-Mar-16 573.95 20.15 3.64% 573.95
549.00
563.30 44,000
55
247.85 53,600 -3,200
-5.63%
HEROMOTOCO 31-Mar-16 2,598.85 76.80 3.05% 2,599.00
2,550.00
2,577.60 9,200
46
237.14 26,200 6,000
29.70%
ULTRACEMCO 31-Mar-16 2,837.70 76.40 2.77% 2,840.25
2,786.00
2,822.50 8,400
42
237.09 43,200 2,200
5.37%
JUSTDIAL 31-Mar-16 537.40 2.55 0.48% 550.00
524.30
533.07 42,000
84
223.89 316,500 5,000
1.61%
SKSMICRO 31-Mar-16 568.55 30.95 5.76% 570.95
542.10
559.04 39,000
39
218.03 63,000 5,000
8.62%
CEATLTD 31-Mar-16 909.00 12.00 1.34% 909.00
890.00
900.05 23,800
34
214.21 39,900 11,900
42.50%
ASIANPAINT 31-Mar-16 902.50 8.65 0.97% 909.00
895.00
901.34 22,800
38
205.51 40,200 4,800
13.56%
BANKINDIA 28-Apr-16 95.05 6.95 7.89% 95.25
90.50
93.79 219,000
73
205.40 348,000 165,000
90.16%
APOLLOTYRE 31-Mar-16 139.65 -0.20 -0.14% 141.55
137.70
139.48 138,000
46
192.48 153,000 12,000
8.51%
RPOWER 31-Mar-16 47.40 1.95 4.29% 47.60
45.60
46.76 396,000
33
185.17 1,692,000 24,000
1.44%
MINDTREE 31-Mar-16 1,470.20 -10.30 -0.70% 1,493.00
1,470.00
1,480.69 12,400
31
183.61 17,600 7,600
76.00%
LT 28-Apr-16 1,151.15 4.50 0.39% 1,159.50
1,142.25
1,151.54 15,900
53
183.09 15,600 3,000
23.81%
ITC 31-Mar-16 327.00 2.50 0.77% 328.10
324.60
326.88 56,000
35
183.05 321,600 3,200
1.01%
TV18BRDCST 28-Apr-16 40.65 -2.90 -6.66% 40.65
40.10
40.31 442,000
26
178.17 442,000 442,000
0.00%
UNITECH 31-Mar-16 5.05 0.10 2.02% 5.10
4.95
5.02 3,542,000
46
177.81 16,478,000 2,233,000
15.68%
IGL 31-Mar-16 557.30 2.35 0.42% 559.30
555.10
556.58 31,900
29
177.55 23,100 -15,400
-40.00%
JINDALSTEL 31-Mar-16 64.00 5.40 9.22% 64.50
59.90
63.03 273,000
39
172.07 371,000 42,000
12.77%
MARUTI 28-Apr-16 3,780.85 -63.25 -1.65% 3,826.00
3,749.90
3,778.87 4,500
36
170.05 5,125 2,625
105.00%
HDFCBANK 31-Mar-16 1,065.90 7.10 0.67% 1,070.00
1,060.00
1,066.23 15,500
31
165.27 150,500 0
0.00%
ZEEL 31-Mar-16 412.30 12.30 3.08% 413.40
408.00
409.88 40,300
31
165.18 52,000 18,200
53.85%
ARVIND 31-Mar-16 286.50 -5.50 -1.88% 289.00
279.65
285.44 57,800
34
164.98 103,700 5,100
5.17%
ADANIPOWER 31-Mar-16 26.25 0.85 3.35% 26.55
25.20
25.63 640,000
32
164.03 1,620,000 100,000
6.58%
HDIL 31-Mar-16 70.85 2.65 3.89% 71.60
67.80
69.71 234,000
39
163.12 348,000 -6,000
-1.69%
M&MFIN 31-Mar-16 195.65 -2.65 -1.34% 198.10
190.65
193.16 84,000
42
162.25 198,000 -4,000
-1.98%
NTPC 31-Mar-16 126.10 0.55 0.44% 127.60
125.50
126.34 128,000
32
161.72 416,000 40,000
10.64%
TATAPOWER 31-Mar-16 61.00 1.40 2.35% 61.00
60.00
60.52 248,000
31
150.09 568,000 112,000
24.56%
HINDPETRO 31-Mar-16 743.95 18.70 2.58% 755.00
734.50
745.35 18,600
31
138.64 69,000 1,200
1.77%
SIEMENS 31-Mar-16 1,042.00 -18.20 -1.72% 1,061.85
1,034.10
1,047.59 13,200
33
138.28 11,200 -2,800
-20.00%
IDFC 31-Mar-16 44.25 2.75 6.63% 44.25
41.60
42.96 313,500
95
134.68 1,389,300 3,300
0.24%
BEML 31-Mar-16 1,037.05 40.40 4.05% 1,037.05
997.30
1,007.92 13,000
26
131.03 4,000 -500
-11.11%
TV18BRDCST 31-Mar-16 40.70 1.30 3.30% 41.00
39.90
40.37 323,000
19
130.40 357,000 17,000
5.00%
DISHTV 31-Mar-16 81.05 1.10 1.38% 81.65
78.75
80.76 155,000
31
125.18 270,000 15,000
5.88%
TATAMOTORS 28-Apr-16 341.40 9.90 2.99% 342.00
334.00
340.68 36,000
24
122.64 33,000 28,500
633.33%
INDUSINDBK 31-Mar-16 918.35 0.65 0.07% 921.90
917.05
919.18 13,200
22
121.33 56,400 1,800
3.30%
CENTURYTEX 31-Mar-16 493.30 11.10 2.30% 493.55
477.00
488.09 24,800
31
121.05 41,600 -3,200
-7.14%
CAIRN 31-Mar-16 127.25 4.50 3.67% 127.60
121.30
124.68 96,000
32
119.69 447,000 -6,000
-1.32%
BAJFINANCE 31-Mar-16 6,739.35 389.35 6.13% 6,751.35
6,569.10
6,685.06 1,750
14
116.99 2,750 875
46.67%
KOTAKBANK 31-Mar-16 696.60 19.20 2.83% 698.20
681.45
690.81 16,800
24
116.06 198,800 2,100
1.07%
L&TFH 31-Mar-16 55.70 -0.10 -0.18% 55.90
55.10
55.42 200,000
25
110.84 568,000 112,000
24.56%
NCC 31-Mar-16 63.80 1.75 2.82% 64.20
60.95
61.96 176,000
22
109.05 224,000 40,000
21.74%
RELIANCE 28-Apr-16 987.40 4.60 0.47% 993.30
978.00
985.41 11,000
22
108.40 19,500 4,000
25.81%
DIVISLAB 31-Mar-16 1,123.00 39.10 3.61% 1,124.00
1,077.95
1,097.96 9,600
16
105.40 8,400 3,600
75.00%
HINDALCO 28-Apr-16 72.05 2.30 3.30% 73.20
71.75
72.53 145,000
29
105.17 145,000 140,000
2,800.00%
INFRATEL 31-Mar-16 369.40 8.25 2.28% 370.70
359.40
366.35 28,600
22
104.78 10,400 2,600
33.33%
SYNDIBANK 31-Mar-16 60.15 2.10 3.62% 60.75
58.80
59.51 175,000
35
104.14 325,000 15,000
4.84%
AMBUJACEM 31-Mar-16 195.25 -0.35 -0.18% 198.70
195.20
197.26 52,500
25
103.56 1,194,900 16,800
1.43%
GLENMARK 31-Mar-16 741.40 12.10 1.66% 743.70
726.85
737.30 14,000
28
103.22 27,000 4,500
20.00%
TCS 31-Mar-16 2,442.45 3.25 0.13% 2,448.00
2,435.20
2,442.17 4,000
20
97.69 40,200 0
0.00%
BPCL 31-Mar-16 849.90 12.35 1.47% 851.50
836.80
845.68 11,400
19
96.41 62,400 600
0.97%
GAIL 31-Mar-16 341.05 -10.30 -2.93% 343.85
338.05
340.70 28,000
20
95.40 109,200 5,600
5.41%
PETRONET 31-Mar-16 263.80 7.80 3.05% 264.45
259.85
261.51 36,000
12
94.14 45,000 0
0.00%
BANKBARODA 28-Apr-16 124.75 1.05 0.85% 125.95
121.80
125.53 71,300
23
89.50 80,600 71,300
766.67%
COLPAL 31-Mar-16 850.05 12.85 1.53% 856.30
840.50
848.23 10,500
21
89.06 12,000 500
4.35%
BAJAJ-AUTO 31-Mar-16 2,371.30 69.45 3.02% 2,371.30
2,314.55
2,342.63 3,800
19
89.02 21,400 0
0.00%
AXISBANK 28-Apr-16 405.00 16.40 4.22% 408.05
388.60
399.54 20,000
20
79.91 36,000 6,000
20.00%
VEDL 28-Apr-16 73.55 5.45 8.00% 74.90
68.70
73.07 104,000
26
75.99 104,000 -8,000
-7.14%
TATASTEEL 28-Apr-16 234.70 8.95 3.96% 235.95
217.05
228.24 32,000
16
73.04 42,000 12,000
40.00%
M&M 31-Mar-16 1,225.55 19.30 1.60% 1,227.00
1,201.00
1,212.01 6,000
15
72.72 80,000 800
1.01%
UCOBANK 31-Mar-16 34.65 0.70 2.06% 35.00
33.95
34.35 210,000
21
72.14 400,000 -60,000
-13.04%
IFCI 31-Mar-16 22.65 0.60 2.72% 22.70
22.20
22.43 320,000
16
71.78 2,600,000 40,000
1.56%
IOB 31-Mar-16 24.40 1.50 6.55% 24.50
23.40
24.10 294,000
21
70.85 1,890,000 -42,000
-2.17%
BEL 31-Mar-16 1,229.85 28.65 2.39% 1,230.60
1,205.55
1,222.60 5,400
12
66.02 27,000 -450
-1.64%
NMDC 28-Apr-16 82.00 4.85 6.29% 82.00
79.30
81.02 80,000
16
64.82 110,000 70,000
175.00%
TORNTPHARM 31-Mar-16 1,368.10 4.05 0.30% 1,397.20
1,360.10
1,371.71 4,400
11
60.36 4,400 3,600
450.00%
HAVELLS 31-Mar-16 300.25 9.25 3.18% 300.25
298.00
298.56 20,000
10
59.71 60,000 -12,000
-16.67%
IRB 31-Mar-16 236.75 3.05 1.31% 238.00
233.10
236.02 25,200
12
59.48 46,200 -6,300
-12.00%
FEDERALBNK 31-Mar-16 46.20 0.90 1.99% 46.30
45.40
45.85 128,000
16
58.69 560,000 40,000
7.69%
JUBLFOOD 31-Mar-16 1,193.25 8.00 0.67% 1,207.20
1,168.00
1,186.09 4,800
16
56.93 14,700 1,500
11.36%
ALBK 31-Mar-16 52.40 1.80 3.56% 52.60
50.70
51.84 108,000
18
55.99 474,000 -12,000
-2.47%
SUNTV 31-Mar-16 350.55 11.45 3.38% 352.60
344.40
347.05 16,000
8
55.53 54,000 4,000
8.00%
HEXAWARE 31-Mar-16 245.25 13.50 5.83% 246.00
239.00
242.75 22,000
11
53.41 48,000 -2,000
-4.00%
HINDZINC 31-Mar-16 164.55 1.05 0.64% 164.55
164.55
164.55 32,000
10
52.66 44,800 -6,400
-12.50%
UNIONBANK 28-Apr-16 125.95 6.95 5.84% 127.00
121.20
124.65 42,000
14
52.35 81,000 0
0.00%
PFC 31-Mar-16 176.20 8.10 4.82% 176.20
168.00
172.15 30,000
15
51.65 478,000 12,000
2.58%
BIOCON 31-Mar-16 478.00 10.10 2.16% 478.00
465.60
469.38 11,000
10
51.63 49,500 1,100
2.27%
BATAINDIA 31-Mar-16 475.95 20.05 4.40% 483.00
453.00
468.95 11,000
11
51.58 55,000 -6,000
-9.84%
TATAGLOBAL 31-Mar-16 123.90 1.15 0.94% 124.10
123.00
123.79 40,000
10
49.52 116,000 16,000
16.00%
ANDHRABANK 31-Mar-16 52.30 2.20 4.39% 52.40
50.50
51.57 96,000
12
49.51 384,000 -16,000
-4.00%
MOTHERSUMI 31-Mar-16 271.20 6.20 2.34% 271.20
262.45
266.75 18,000
12
48.02 33,000 -10,500
-24.14%
SAIL 28-Apr-16 39.45 2.30 6.19% 39.70
36.50
39.20 117,000
13
45.86 171,000 90,000
111.11%
INDIACEM 31-Mar-16 84.85 1.65 1.98% 84.75
83.50
84.41 54,000
9
45.58 384,000 -18,000
-4.48%
CESC 31-Mar-16 450.00 13.80 3.16% 452.45
442.70
448.18 10,000
10
44.82 13,000 -2,000
-13.33%
RELINFRA 28-Apr-16 445.75 28.70 6.88% 445.75
420.85
434.18 9,100
7
39.51 3,900 -1,300
-25.00%
DHFL 31-Mar-16 180.45 2.05 1.15% 180.90
177.70
179.39 22,000
10
39.47 68,200 8,800
14.81%
YESBANK 28-Apr-16 785.00 22.00 2.88% 785.00
785.00
785.00 4,900
7
38.47 11,900 0
0.00%
IDEA 28-Apr-16 98.50 2.90 3.03% 98.60
98.20
98.19 39,000
13
38.29 276,000 6,000
2.22%
COALINDIA 28-Apr-16 302.00 -7.00 -2.27% 306.00
302.00
307.66 12,000
10
36.92 14,400 3,600
33.33%
ADANIPOWER 28-Apr-16 26.15 -1.85 -6.61% 26.15
25.75
25.98 140,000
7
36.37 160,000 140,000
700.00%
PIDILITIND 31-Mar-16 600.00 22.00 3.81% 600.00
594.00
596.29 6,000
6
35.78 9,000 1,000
12.50%
SRTRANSFIN 31-Mar-16 849.80 11.85 1.41% 849.80
835.65
838.56 4,200
7
35.22 9,600 3,600
60.00%
PTC 31-Mar-16 65.50 4.50 7.38% 65.50
61.00
62.30 56,000
7
34.89 120,000 48,000
66.67%
TVSMOTOR 31-Mar-16 290.00 10.45 3.74% 290.00
286.00
288.37 12,000
6
34.60 66,000 4,000
6.45%
JISLJALEQS 31-Mar-16 62.00 1.55 2.56% 62.45
61.40
61.64 56,000
7
34.52 448,000 8,000
1.82%
KSCL 31-Mar-16 351.70 19.95 6.01% 354.10
335.95
349.20 9,750
13
34.05 30,750 1,500
5.13%
JPASSOCIAT 31-Mar-16 8.25 0.20 2.48% 8.30
8.05
8.23 384,000
8
31.60 3,936,000 240,000
6.49%
STAR 31-Mar-16 1,111.70 53.70 5.08% 1,115.00
1,088.00
1,100.76 2,800
7
30.82 7,200 0
0.00%
ENGINERSIN 31-Mar-16 179.70 2.10 1.18% 179.00
178.60
179.39 15,400
7
27.63 66,000 6,600
11.11%
AUROPHARMA 28-Apr-16 769.90 37.75 5.16% 769.90
730.00
753.77 3,500
5
26.38 4,900 700
16.67%
MRF 31-Mar-16 34,423.15 67.75 0.20% 34,423.15
33,800.00
34,044.63 75
5
25.53 105 60
133.33%
TATACOMM 31-Mar-16 378.80 4.80 1.28% 382.75
376.30
378.95 6,600
6
25.01 6,600 1,100
20.00%
EXIDEIND 31-Mar-16 121.45 1.55 1.29% 122.00
120.00
121.29 20,400
6
24.74 159,800 6,800
4.44%
MARICO 31-Mar-16 228.00 9.65 4.42% 228.90
225.00
227.22 10,400
4
23.63 7,800 -2,600
-25.00%
ABIRLANUVO 31-Mar-16 851.10 21.00 2.53% 852.60
843.00
848.67 2,750
11
23.34 3,500 0
0.00%
SRF 31-Mar-16 1,133.85 50.25 4.64% 1,133.85
1,125.30
1,129.37 2,000
5
22.59 6,800 400
6.25%
RPOWER 28-Apr-16 46.95 1.45 3.19% 46.95
45.85
46.12 48,000
4
22.14 48,000 -24,000
-33.33%
CROMPGREAV 28-Apr-16 121.70 -8.05 -6.20% 124.90
121.70
122.92 18,000
6
22.13 114,000 0
0.00%
TATAMTRDVR 31-Mar-16 251.75 7.00 2.86% 252.00
251.65
251.56 8,400
4
21.13 46,200 4,200
10.00%
TATACHEM 31-Mar-16 365.00 7.55 2.11% 365.00
359.55
361.93 5,500
5
19.91 24,200 2,200
10.00%
MCLEODRUSS 31-Mar-16 152.00 2.95 1.98% 152.00
149.30
149.88 13,200
6
19.78 35,200 6,600
23.08%
CADILAHC 28-Apr-16 332.95 19.95 6.37% 332.95
323.00
325.48 6,000
4
19.53 4,500 -1,500
-25.00%
ASHOKLEY 28-Apr-16 91.15 2.15 2.42% 91.15
90.50
90.81 21,000
3
19.07 28,000 -14,000
-33.33%
CAIRN 28-Apr-16 127.70 5.30 4.33% 127.90
122.35
125.52 15,000
5
18.83 60,000 9,000
17.65%
IOC 31-Mar-16 391.40 7.40 1.93% 391.40
382.15
387.57 4,800
4
18.60 18,000 1,200
7.14%
CANBK 28-Apr-16 189.95 15.90 9.14% 190.00
176.65
184.13 10,000
5
18.41 180,000 -6,000
-3.23%
BHEL 28-Apr-16 131.40 4.40 3.46% 132.45
130.80
131.45 14,000
7
18.40 90,000 8,000
9.76%
INFY 28-Apr-16 1,190.85 -6.40 -0.53% 1,193.60
1,188.55
1,191.00 1,500
3
17.86 3,000 500
20.00%
POWERGRID 31-Mar-16 147.00 -0.50 -0.34% 147.95
146.20
147.05 12,000
3
17.65 120,000 4,000
3.45%
UPL 31-Mar-16 416.75 9.75 2.40% 417.45
416.00
414.08 4,000
4
16.56 30,000 -3,000
-9.09%
SOUTHBANK 31-Mar-16 18.75 0.50 2.74% 18.75
18.50
18.60 88,000
4
16.37 264,000 -88,000
-25.00%
GRASIM 31-Mar-16 3,485.90 48.90 1.42% 3,485.00
3,485.00
3,479.95 450
3
15.66 20,250 0
0.00%
DABUR 31-Mar-16 251.05 5.25 2.14% 251.05
251.05
251.05 6,000
3
15.06 26,000 6,000
30.00%
LICHSGFIN 28-Apr-16 450.55 -33.35 -6.89% 451.10
448.45
450.03 3,300
3
14.85 3,300 3,300
0.00%
TATAPOWER 28-Apr-16 61.00 1.00 1.67% 61.00
61.00
61.00 24,000
3
14.64 40,000 24,000
150.00%
VOLTAS 31-Mar-16 278.10 6.45 2.37% 278.35
278.00
278.16 4,800
3
13.35 57,600 1,600
2.86%
ADANIENT 31-Mar-16 73.50 1.05 1.45% 73.50
72.80
73.10 18,000
3
13.16 84,000 6,000
7.69%
APOLLOHOSP 31-Mar-16 1,464.00 38.00 2.66% 1,464.00
1,455.00
1,459.50 800
2
11.68 3,600 400
12.50%
SKSMICRO 28-Apr-16 567.00 13.00 2.35% 567.00
560.00
563.50 2,000
2
11.27 5,000 2,000
66.67%
PNB 28-Apr-16 93.50 3.85 4.29% 93.50
91.40
92.60 12,000
3
11.11 52,000 12,000
30.00%
IBULHSGFIN 31-Mar-16 690.00 35.00 5.34% 690.00
677.00
683.50 1,600
2
10.94 21,600 800
3.85%
HDFC 28-Apr-16 1,193.35 6.60 0.56% 1,193.35
1,193.25
1,193.30 800
2
9.55 2,000 800
66.67%
IOC 28-Apr-16 388.00 -4.00 -1.02% 388.00
387.00
387.50 2,400
2
9.30 2,400 1,200
100.00%
IBREALEST 31-Mar-16 51.80 0.55 1.07% 51.80
50.75
51.27 18,000
2
9.23 45,000 18,000
66.67%
HDIL 28-Apr-16 70.25 -2.10 -2.90% 70.25
69.35
69.80 12,000
2
8.38 6,000 6,000
0.00%
OIL 31-Mar-16 341.40 3.40 1.01% 341.40
340.75
341.07 2,400
2
8.19 18,000 1,200
7.14%
ORIENTBANK 28-Apr-16 104.10 3.60 3.58% 105.00
104.10
104.55 6,000
2
6.27 30,000 3,000
11.11%
INDUSINDBK 28-Apr-16 925.00 0.00 0.00% 0.00
0.00
926.85 600
1
5.56 4,800 -600
-11.11%
LUPIN 28-Apr-16 1,800.00 57.85 3.32% 1,800.00
1,800.00
1,800.00 300
1
5.40 600 300
100.00%
HDFCBANK 28-Apr-16 1,065.05 5.15 0.49% 1,065.05
1,065.05
1,065.05 500
1
5.33 500 0
0.00%
AMARAJABAT 31-Mar-16 877.00 9.00 1.04% 877.00
877.00
877.00 600
1
5.26 7,200 600
9.09%
ITC 28-Apr-16 328.00 0.00 0.00% 328.00
328.00
328.00 1,600
1
5.25 3,200 1,600
100.00%
HCLTECH 28-Apr-16 873.10 11.95 1.39% 873.10
873.10
873.10 600
1
5.24 1,800 600
50.00%
HINDUNILVR 28-Apr-16 852.95 45.60 5.65% 852.95
852.95
852.95 600
1
5.12 600 600
0.00%
INDIACEM 28-Apr-16 85.00 2.55 3.09% 85.00
85.00
85.00 6,000
1
5.10 66,000 0
0.00%
NTPC 28-Apr-16 127.20 -0.80 -0.63% 127.20
127.20
127.20 4,000
1
5.09 12,000 0
0.00%
JISLJALEQS 28-Apr-16 62.75 -1.75 -2.71% 62.75
62.75
62.75 8,000
1
5.02 16,000 8,000
100.00%
NCC 28-Apr-16 62.20 -1.10 -1.74% 62.20
62.20
62.20 8,000
1
4.98 8,000 8,000
0.00%
KOTAKBANK 28-Apr-16 686.00 2.00 0.29% 686.00
686.00
686.00 700
1
4.80 1,400 0
0.00%
TECHM 28-Apr-16 478.90 4.90 1.03% 478.90
478.90
478.90 1,000
1
4.79 7,000 0
0.00%
JSWENERGY 31-Mar-16 71.70 0.00 0.00% 0.00
0.00
71.80 6,000
1
4.31 54,000 0
0.00%
UBL 31-Mar-16 818.55 19.45 2.43% 818.55
818.55
818.55 500
1
4.09 1,000 500
100.00%
DHFL 28-Apr-16 180.00 -6.10 -3.28% 180.00
180.00
180.00 2,200
1
3.96 2,200 2,200
0.00%
WOCKPHARMA 28-Apr-16 1,039.00 9.00 0.87% 1,039.00
1,039.00
1,039.00 375
1
3.90 2,625 375
16.67%
DJIA 13-Apr-16 16,677.50 0.00 0.00% 0.00
0.00
0.00 5,160
69
0.00 - 0
0.00%
DJIA 16-Dec-16 18,835.00 0.00 0.00% 0.00
0.00
0.00 5,160
172
0.00 - 0
0.00%
DJIA 16-Sep-16 16,702.50 0.00 0.00% 0.00
0.00
0.00 5,160
69
0.00 30 0
0.00%
DJIA 17-Jun-16 16,385.00 0.00 0.00% 0.00
0.00
0.00 5,160
69
0.00 30 0
0.00%
DJIA 18-Mar-16 16,320.00 0.00 0.00% 0.00
0.00
0.00 5,160
69
0.00 900 0
0.00%
FTSE100 17-Jun-16 7,242.00 0.00 0.00% 0.00
0.00
0.00 5,160
69
0.00 - 0
0.00%
FTSE100 18-Mar-16 7,571.00 0.00 0.00% 0.00
0.00
0.00 5,160
172
0.00 - 0
0.00%
FTSE100 19-Feb-16 5,735.00 0.00 0.00% 0.00
0.00
0.00 5,160
172
0.00 450 0
0.00%
NIFTYINFRA 25-Feb-16 2,799.25 0.00 0.00% 0.00
0.00
0.00 120,825
1,611
0.00 - 0
0.00%
NIFTYINFRA 28-Apr-16 2,440.95 0.00 0.00% 0.00
0.00
0.00 120,825
4,028
0.00 - 0
0.00%
NIFTYINFRA 31-Mar-16 2,820.75 0.00 0.00% 0.00
0.00
0.00 120,825
1,611
0.00 - 0
0.00%
NIFTYIT 28-Apr-16 11,219.35 0.00 0.00% 0.00
0.00
0.00 120,825
1,611
0.00 - 0
0.00%
NIFTYMID50 25-Feb-16 3,418.80 0.00 0.00% 0.00
0.00
0.00 120,825
1,611
0.00 - 0
0.00%
NIFTYMID50 28-Apr-16 3,123.05 0.00 0.00% 0.00
0.00
0.00 120,825
1,611
0.00 - 0
0.00%
NIFTYMID50 31-Mar-16 3,479.00 0.00 0.00% 0.00
0.00
0.00 120,825
4,028
0.00 - 0
0.00%
NIFTYPSE 25-Feb-16 3,127.20 0.00 0.00% 0.00
0.00
0.00 120,825
1,611
0.00 - 0
0.00%
NIFTYPSE 28-Apr-16 2,974.00 0.00 0.00% 0.00
0.00
0.00 120,825
1,611
0.00 - 0
0.00%
NIFTYPSE 31-Mar-16 3,190.05 0.00 0.00% 0.00
0.00
0.00 120,825
4,028
0.00 - 0
0.00%
S&P500 13-Apr-16 1,957.00 0.00 0.00% 0.00
0.00
0.00 120,825
4,028
0.00 - 0
0.00%
S&P500 17-Jun-16 2,299.00 0.00 0.00% 0.00
0.00
0.00 120,825
1,611
0.00 - 0
0.00%
S&P500 18-Mar-16 1,921.00 0.00 0.00% 0.00
0.00
0.00 120,825
1,611
0.00 1,500 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.