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 25-Sep-14 8,032.00 -126.45 -1.55% 8,164.30
8,025.10
8,093.67 15,478,000
309,560
1,252,738.24 11,501,750 411,600
3.71%
NIFTY 30-Oct-14 8,084.70 -130.15 -1.58% 8,218.00
8,075.35
8,146.17 6,337,400
126,748
516,255.38 10,075,100 3,094,050
44.32%
BANKNIFTY 25-Sep-14 15,930.00 -287.90 -1.78% 16,233.00
15,919.05
16,056.35 2,795,925
111,837
448,923.50 1,651,650 142,925
9.47%
BANKNIFTY 30-Oct-14 16,040.00 -294.95 -1.81% 16,352.60
16,030.00
16,170.79 842,950
33,718
136,311.67 707,900 201,650
39.83%
SBIN 25-Sep-14 2,567.00 -40.40 -1.55% 2,624.15
2,552.00
2,591.40 4,902,750
39,222
127,049.86 3,150,625 -303,500
-8.79%
ICICIBANK 25-Sep-14 1,541.60 -35.85 -2.27% 1,587.55
1,537.25
1,561.22 7,813,000
31,252
121,978.12 5,346,000 121,250
2.32%
TATAMOTORS 25-Sep-14 519.25 -20.35 -3.77% 542.40
517.55
531.05 21,930,000
21,930
116,459.26 15,685,000 -464,000
-2.87%
HDFCBANK 25-Sep-14 851.00 -8.10 -0.94% 859.80
847.80
854.40 13,060,000
26,120
111,584.64 21,589,500 -3,190,000
-12.87%
RELIANCE 25-Sep-14 967.00 -28.60 -2.87% 997.05
967.00
982.43 10,647,000
42,588
104,599.32 18,804,750 -2,377,750
-11.23%
RELIANCE 30-Oct-14 975.00 -28.65 -2.85% 1,004.65
975.00
989.93 8,824,750
35,299
87,358.85 16,737,000 6,825,750
68.87%
HDFCBANK 30-Oct-14 858.00 -10.40 -1.20% 869.00
857.00
863.71 9,964,500
19,929
86,064.38 23,390,000 7,760,500
49.65%
AXISBANK 25-Sep-14 400.35 -8.10 -1.98% 409.80
398.40
403.33 20,141,250
16,113
81,235.70 21,051,250 -438,750
-2.04%
INFY 25-Sep-14 3,610.65 -47.20 -1.29% 3,688.00
3,605.25
3,653.45 2,144,000
17,152
78,329.97 3,206,750 -130,875
-3.92%
TATASTEEL 25-Sep-14 485.20 -16.45 -3.28% 502.25
484.55
494.09 15,219,000
15,219
75,195.56 13,556,000 -71,000
-0.52%
SUNPHARMA 25-Sep-14 782.80 -14.70 -1.84% 808.00
774.70
793.16 8,566,000
17,132
67,942.09 6,624,500 -695,500
-9.50%
LT 25-Sep-14 1,496.00 -42.15 -2.74% 1,530.25
1,492.20
1,512.92 4,293,500
17,174
64,957.22 4,419,500 -398,250
-8.27%
TCS 25-Sep-14 2,699.70 -21.45 -0.79% 2,777.40
2,687.50
2,725.32 2,370,125
18,961
64,593.49 2,766,750 17,875
0.65%
RELCAPITAL 25-Sep-14 494.50 -22.15 -4.29% 520.00
493.20
507.93 12,611,000
12,611
64,055.05 10,383,000 37,000
0.36%
DLF 25-Sep-14 155.70 -10.95 -6.57% 166.25
155.25
159.77 36,744,000
18,372
58,705.89 23,932,000 -370,000
-1.52%
AXISBANK 30-Oct-14 402.90 -8.25 -2.01% 411.90
400.80
406.19 13,812,500
11,050
56,104.99 13,260,000 7,408,750
126.62%
MRF 25-Sep-14 31,155.00 -466.55 -1.48% 31,830.00
31,000.35
31,538.81 171,875
1,375
54,207.33 33,750 -1,125
-3.23%
ICICIBANK 30-Oct-14 1,550.00 -35.95 -2.27% 1,596.75
1,546.30
1,570.61 3,438,750
13,755
54,009.35 4,305,250 1,825,500
73.62%
ARVIND 25-Sep-14 304.65 -12.90 -4.06% 320.50
302.65
310.91 17,102,000
8,551
53,171.83 7,894,000 -128,000
-1.60%
AUROPHARMA 25-Sep-14 814.00 -39.65 -4.64% 861.35
810.75
839.58 6,223,000
12,446
52,247.06 6,264,500 -504,000
-7.45%
ITC 25-Sep-14 371.80 0.05 0.01% 375.55
368.50
372.06 13,954,000
13,954
51,917.25 13,721,000 1,749,000
14.61%
HCLTECH 25-Sep-14 1,719.85 20.95 1.23% 1,735.35
1,695.00
1,720.79 2,955,750
11,823
50,862.25 2,058,000 -251,500
-10.89%
CIPLA 25-Sep-14 589.00 -25.70 -4.18% 624.90
580.55
601.02 8,340,000
8,340
50,125.07 4,987,000 234,000
4.92%
BHEL 25-Sep-14 216.35 -6.15 -2.76% 225.10
215.75
221.52 22,362,000
11,181
49,536.30 23,864,000 -1,182,000
-4.72%
TATAMTRDVR 25-Sep-14 363.70 -16.40 -4.31% 382.05
360.35
372.00 12,776,000
6,388
47,526.72 15,652,000 -1,280,000
-7.56%
INFY 30-Oct-14 3,605.50 -47.65 -1.30% 3,683.60
3,597.00
3,644.91 1,286,625
10,293
46,896.32 2,022,750 708,875
53.95%
SBIN 30-Oct-14 2,584.00 -41.70 -1.59% 2,639.90
2,569.05
2,609.31 1,772,875
14,183
46,259.80 1,676,625 407,750
32.13%
TATAMOTORS 30-Oct-14 523.00 -20.55 -3.78% 546.40
521.30
534.56 8,496,000
8,496
45,416.22 9,334,000 4,592,000
96.84%
LT 30-Oct-14 1,504.00 -45.15 -2.91% 1,540.85
1,501.00
1,522.71 2,929,750
11,719
44,611.60 3,920,250 1,826,250
87.21%
RANBAXY 25-Sep-14 575.05 -20.70 -3.47% 603.90
570.15
587.83 7,397,000
7,397
43,481.79 5,715,000 381,000
7.14%
ONGC 25-Sep-14 407.70 -11.90 -2.84% 421.55
406.60
413.46 10,483,000
10,483
43,343.01 14,784,000 -527,000
-3.44%
RELINFRA 25-Sep-14 632.10 -11.55 -1.79% 657.45
631.60
645.26 6,649,500
13,299
42,906.56 4,663,000 -446,500
-8.74%
SUNPHARMA 30-Oct-14 784.95 -16.80 -2.10% 809.00
777.80
795.79 5,212,500
10,425
41,480.55 6,221,500 2,943,500
89.80%
LUPIN 25-Sep-14 1,357.00 -36.40 -2.61% 1,399.00
1,351.35
1,377.85 2,998,750
11,995
41,318.28 5,108,000 -171,750
-3.25%
MARUTI 25-Sep-14 3,068.50 -8.35 -0.27% 3,115.95
3,060.20
3,090.75 1,336,625
10,693
41,311.74 1,092,125 -105,875
-8.84%
PNB 25-Sep-14 958.45 -31.40 -3.17% 995.95
957.35
977.33 4,217,500
8,435
41,218.89 3,645,000 71,500
2.00%
TITAN 25-Sep-14 392.00 -6.30 -1.58% 408.45
388.50
399.81 9,601,000
9,601
38,385.76 4,929,000 -852,000
-14.74%
WIPRO 25-Sep-14 583.00 0.40 0.07% 594.00
575.40
589.04 6,394,000
12,788
37,663.22 4,461,500 -536,500
-10.73%
YESBANK 25-Sep-14 579.30 -13.30 -2.24% 596.50
578.55
585.55 6,369,000
6,369
37,293.68 7,189,000 -171,000
-2.32%
BHARATFORG 25-Sep-14 836.80 -10.10 -1.19% 858.25
832.55
848.37 4,320,000
4,320
36,649.58 3,004,000 -392,000
-11.54%
TCS 30-Oct-14 2,715.00 -20.50 -0.75% 2,790.00
2,702.85
2,735.16 1,339,500
10,716
36,637.47 1,824,250 825,625
82.68%
HDFC 25-Sep-14 1,062.60 -15.60 -1.45% 1,082.40
1,059.55
1,069.61 3,400,250
13,601
36,369.41 4,442,250 194,000
4.57%
BANKBARODA 25-Sep-14 928.10 -27.95 -2.92% 958.90
926.00
942.80 3,737,000
7,474
35,232.44 3,555,500 -214,500
-5.69%
DRREDDY 25-Sep-14 3,214.75 -3.90 -0.12% 3,257.00
3,184.00
3,226.25 1,088,000
8,704
35,101.60 1,561,875 159,250
11.35%
IDFC 25-Sep-14 142.35 -2.70 -1.86% 146.60
142.15
144.24 24,164,000
12,082
34,854.15 35,076,000 -1,806,000
-4.90%
UPL 25-Sep-14 349.40 -6.35 -1.78% 363.25
348.10
356.36 9,676,000
4,838
34,481.39 7,362,000 -1,030,000
-12.27%
JSWSTEEL 25-Sep-14 1,206.95 -44.80 -3.58% 1,262.00
1,198.00
1,235.27 2,754,500
11,018
34,025.51 2,050,500 -666,500
-24.53%
TATAGLOBAL 25-Sep-14 165.35 -6.00 -3.50% 172.00
163.95
168.43 20,022,000
10,011
33,723.05 31,044,000 -4,032,000
-11.50%
BHEL 30-Oct-14 214.50 -6.80 -3.07% 222.95
214.00
219.93 15,216,000
7,608
33,464.55 18,684,000 6,310,000
50.99%
TECHM 25-Sep-14 2,478.00 1.70 0.07% 2,516.85
2,447.70
2,497.07 1,305,750
10,446
32,605.49 1,539,500 -224,875
-12.75%
LUPIN 30-Oct-14 1,369.40 -37.30 -2.65% 1,413.70
1,362.90
1,389.41 2,313,000
9,252
32,137.05 5,146,500 1,585,750
44.53%
TATASTEEL 30-Oct-14 488.25 -17.00 -3.36% 506.00
488.25
496.96 6,330,000
6,330
31,457.57 7,652,000 3,075,000
67.18%
TATAMTRDVR 30-Oct-14 367.40 -15.50 -4.05% 385.15
362.85
374.68 8,268,000
4,134
30,978.54 10,972,000 5,654,000
106.32%
MCDOWELL-N 25-Sep-14 2,372.45 -30.90 -1.29% 2,414.60
2,342.95
2,374.01 1,301,625
10,413
30,900.71 680,000 0
0.00%
LICHSGFIN 25-Sep-14 312.00 -6.35 -1.99% 327.60
310.65
320.79 9,388,000
9,388
30,115.77 10,118,000 -1,399,000
-12.15%
HCLTECH 30-Oct-14 1,728.25 17.25 1.01% 1,746.00
1,705.00
1,730.25 1,677,000
6,708
29,016.29 1,536,750 1,018,750
196.67%
KOTAKBANK 25-Sep-14 1,043.50 -3.45 -0.33% 1,052.35
1,031.40
1,039.84 2,787,000
5,574
28,980.34 2,998,500 13,000
0.44%
INDUSINDBK 25-Sep-14 632.00 -11.40 -1.77% 647.00
630.80
638.80 4,437,500
8,875
28,346.75 5,138,500 413,000
8.74%
SSLT 25-Sep-14 280.15 -2.40 -0.85% 284.25
278.90
281.54 9,888,000
4,944
27,838.68 19,874,000 -140,000
-0.70%
AUROPHARMA 30-Oct-14 819.20 -41.65 -4.84% 868.00
817.00
847.01 3,259,000
6,518
27,604.06 5,225,000 2,057,500
64.96%
ONGC 30-Oct-14 410.70 -12.05 -2.85% 424.70
410.00
416.08 6,580,000
6,580
27,378.06 14,253,000 4,091,000
40.26%
FEDERALBNK 25-Sep-14 125.80 -2.70 -2.10% 132.00
125.30
129.11 21,200,000
5,300
27,371.32 14,528,000 -1,168,000
-7.44%
HINDALCO 25-Sep-14 157.65 -4.75 -2.92% 164.30
155.30
158.76 17,094,000
8,547
27,138.43 21,786,000 294,000
1.37%
CROMPGREAV 25-Sep-14 207.20 -7.00 -3.27% 215.90
206.10
211.84 12,786,000
6,393
27,085.86 12,312,000 208,000
1.72%
JSWSTEEL 30-Oct-14 1,215.00 -46.75 -3.71% 1,270.85
1,205.95
1,245.43 2,173,500
8,694
27,069.42 3,909,500 1,634,000
71.81%
HEROMOTOCO 25-Sep-14 2,984.95 -14.40 -0.48% 3,035.40
2,968.45
3,008.25 893,750
7,150
26,886.23 1,253,500 24,125
1.96%
CANBK 25-Sep-14 375.00 -18.45 -4.69% 395.80
374.05
385.82 6,947,000
6,947
26,802.92 6,327,000 -647,000
-9.28%
INDIACEM 25-Sep-14 121.70 -9.50 -7.24% 132.85
121.00
126.59 21,116,000
5,279
26,730.74 11,464,000 -2,000,000
-14.85%
RCOM 25-Sep-14 101.15 -3.50 -3.34% 105.90
101.10
103.57 24,812,000
12,406
25,697.79 39,258,000 368,000
0.95%
ITC 30-Oct-14 374.70 0.25 0.07% 378.15
371.45
374.73 6,790,000
6,790
25,444.17 12,227,000 4,230,000
52.89%
APOLLOTYRE 25-Sep-14 192.50 -9.35 -4.63% 203.50
191.95
197.11 12,884,000
6,442
25,395.65 14,146,000 102,000
0.73%
NTPC 25-Sep-14 136.55 -0.05 -0.04% 138.25
136.10
137.35 18,328,000
9,164
25,173.51 45,206,000 -1,606,000
-3.43%
DLF 30-Oct-14 156.65 -11.00 -6.56% 167.30
156.20
160.66 15,266,000
7,633
24,526.36 12,916,000 6,270,000
94.34%
COALINDIA 25-Sep-14 338.00 -6.10 -1.77% 344.70
334.25
339.04 7,125,000
7,125
24,156.60 11,491,000 212,000
1.88%
ADANIPORTS 25-Sep-14 274.00 -12.25 -4.28% 288.90
272.65
279.21 8,638,000
4,319
24,118.16 8,914,000 766,000
9.40%
RELCAPITAL 30-Oct-14 498.30 -22.85 -4.38% 523.20
497.00
511.21 4,706,000
4,706
24,057.54 6,624,000 1,794,000
37.14%
GRASIM 25-Sep-14 3,653.00 -61.35 -1.65% 3,757.70
3,626.65
3,722.70 643,750
5,150
23,964.88 889,750 10,875
1.24%
TITAN 30-Oct-14 395.35 -5.90 -1.47% 411.40
391.85
402.96 5,900,000
5,900
23,774.64 6,549,000 4,300,000
191.20%
HINDUNILVR 25-Sep-14 743.00 -0.75 -0.10% 756.90
738.00
749.76 3,160,000
6,320
23,692.42 3,381,000 42,000
1.26%
BHARTIARTL 25-Sep-14 407.95 -8.00 -1.92% 415.50
405.60
410.75 5,650,000
5,650
23,207.38 7,902,000 -53,000
-0.67%
M&M 25-Sep-14 1,351.50 -24.60 -1.79% 1,375.20
1,338.60
1,351.47 1,711,250
6,845
23,127.03 2,373,250 29,750
1.27%
BANKINDIA 25-Sep-14 273.50 -15.35 -5.31% 291.00
272.50
283.67 8,065,000
8,065
22,877.99 6,956,000 -887,000
-11.31%
HDFC 30-Oct-14 1,070.00 -16.30 -1.50% 1,090.00
1,069.40
1,077.79 2,120,750
8,483
22,857.23 4,062,000 1,686,500
71.00%
VOLTAS 25-Sep-14 230.45 -10.90 -4.52% 240.90
230.05
234.96 9,618,000
4,809
22,598.45 6,826,000 -1,020,000
-13.00%
TATAGLOBAL 30-Oct-14 166.70 -5.75 -3.33% 173.20
165.00
169.39 13,294,000
6,647
22,518.71 19,030,000 7,250,000
61.54%
WIPRO 30-Oct-14 586.20 -0.10 -0.02% 597.70
579.35
592.75 3,774,500
7,549
22,373.35 3,693,500 2,162,500
141.25%
ORIENTBANK 25-Sep-14 261.00 -19.50 -6.95% 281.50
260.45
269.54 8,300,000
4,150
22,371.82 5,174,000 702,000
15.70%
UNIONBANK 25-Sep-14 209.05 -8.70 -4.00% 218.40
208.25
212.60 10,318,000
5,159
21,936.07 6,400,000 -698,000
-9.83%
HINDPETRO 25-Sep-14 473.80 -10.45 -2.16% 486.70
472.60
479.71 4,555,000
4,555
21,850.79 6,133,000 -493,000
-7.44%
PNB 30-Oct-14 964.75 -32.50 -3.26% 1,003.00
964.55
983.77 2,191,500
4,383
21,559.32 2,800,000 1,594,000
132.17%
MARUTI 30-Oct-14 3,088.15 -13.95 -0.45% 3,140.00
3,083.15
3,114.80 689,250
5,514
21,468.76 1,224,750 340,625
38.53%
RPOWER 25-Sep-14 71.90 -1.80 -2.44% 74.55
71.80
73.20 28,924,000
7,231
21,172.37 39,212,000 -7,316,000
-15.72%
IDFC 30-Oct-14 143.40 -2.75 -1.88% 147.70
143.00
145.17 14,064,000
7,032
20,416.71 37,812,000 5,744,000
17.91%
ADANIENT 25-Sep-14 485.60 -12.30 -2.47% 501.30
483.00
489.24 4,169,000
4,169
20,396.42 6,093,000 -40,000
-0.65%
RANBAXY 30-Oct-14 578.55 -21.45 -3.58% 608.05
574.75
591.43 3,403,000
3,403
20,126.36 3,401,000 1,889,000
124.93%
IFCI 25-Sep-14 34.70 0.35 1.02% 35.85
34.30
35.21 56,979,000
6,331
20,062.31 46,953,000 -8,919,000
-15.96%
BAJAJ-AUTO 25-Sep-14 2,405.00 -17.65 -0.73% 2,460.00
2,382.50
2,432.25 823,375
6,587
20,026.54 729,500 -123,750
-14.50%
BPCL 25-Sep-14 652.00 -18.85 -2.81% 675.55
648.65
663.34 3,015,500
6,031
20,003.02 3,711,000 152,500
4.29%
CIPLA 30-Oct-14 594.00 -24.90 -4.02% 627.55
584.00
604.60 3,262,000
3,262
19,722.05 3,054,000 1,408,000
85.54%
TECHM 30-Oct-14 2,497.75 2.65 0.11% 2,535.05
2,467.50
2,517.19 763,000
6,104
19,206.16 856,625 442,250
106.73%
L&TFH 25-Sep-14 70.35 0.85 1.22% 72.15
69.75
71.01 26,392,000
6,598
18,740.96 37,120,000 -672,000
-1.78%
HEXAWARE 25-Sep-14 194.00 -2.50 -1.27% 200.65
191.25
196.94 9,496,000
4,748
18,701.42 6,594,000 -612,000
-8.49%
PFC 25-Sep-14 236.40 -5.90 -2.43% 244.90
235.35
240.23 7,750,000
3,875
18,617.83 7,978,000 -346,000
-4.16%
RECLTD 25-Sep-14 248.95 -14.00 -5.32% 266.25
247.45
255.28 7,109,000
7,109
18,147.86 7,754,000 1,180,000
17.95%
NIFTY 27-Nov-14 8,135.00 -126.15 -1.53% 8,264.15
8,126.00
8,182.78 221,050
4,421
18,088.04 569,450 75,500
15.28%
INDUSINDBK 30-Oct-14 636.00 -12.50 -1.93% 652.55
635.60
643.51 2,721,500
5,443
17,513.12 4,156,500 1,852,000
80.36%
BIOCON 25-Sep-14 495.55 -11.85 -2.34% 510.00
492.60
502.43 3,385,500
6,771
17,009.77 4,778,000 -96,000
-1.97%
IDEA 25-Sep-14 173.00 -1.70 -0.97% 176.70
171.85
174.31 9,684,000
4,842
16,880.18 16,632,000 1,312,000
8.56%
SAIL 25-Sep-14 70.70 -1.75 -2.42% 73.40
70.60
72.30 23,272,000
5,818
16,825.66 40,096,000 -484,000
-1.19%
YESBANK 30-Oct-14 582.75 -13.85 -2.32% 600.60
581.65
588.92 2,830,000
2,830
16,666.44 2,648,000 578,000
27.92%
ASHOKLEY 25-Sep-14 39.15 -1.75 -4.28% 41.25
38.80
39.82 41,525,000
3,775
16,535.26 50,281,000 -2,145,000
-4.09%
JINDALSTEL 25-Sep-14 210.80 -4.00 -1.86% 214.70
209.30
211.47 7,806,000
7,806
16,507.35 15,045,000 -305,000
-1.99%
UNITECH 25-Sep-14 21.90 -2.70 -10.98% 24.75
21.70
23.09 70,193,000
4,129
16,207.56 148,002,000 -10,608,000
-6.69%
KOTAKBANK 30-Oct-14 1,048.60 -4.95 -0.47% 1,058.00
1,038.00
1,044.92 1,531,000
3,062
15,997.73 1,913,000 974,000
103.73%
DRREDDY 30-Oct-14 3,232.00 -6.75 -0.21% 3,275.00
3,207.00
3,248.14 489,750
3,918
15,907.77 416,750 124,375
42.54%
ARVIND 30-Oct-14 307.15 -13.15 -4.11% 322.90
305.00
313.04 5,080,000
2,540
15,902.43 5,226,000 1,574,000
43.10%
RCOM 30-Oct-14 102.00 -3.30 -3.13% 106.55
101.70
104.39 15,016,000
7,508
15,675.20 19,636,000 7,106,000
56.71%
MOTHERSUMI 25-Sep-14 403.95 -6.25 -1.52% 415.80
399.20
408.68 3,829,000
3,829
15,648.36 4,147,000 359,000
9.48%
GRASIM 30-Oct-14 3,688.00 -57.40 -1.53% 3,788.80
3,670.00
3,758.34 414,250
3,314
15,568.92 785,000 301,000
62.19%
BANKBARODA 30-Oct-14 937.35 -26.15 -2.71% 965.70
933.30
950.31 1,580,000
3,160
15,014.90 1,504,500 897,000
147.65%
RPOWER 30-Oct-14 72.50 -1.70 -2.29% 75.05
72.30
73.66 20,188,000
5,047
14,870.48 22,540,000 11,056,000
96.27%
CESC 25-Sep-14 771.00 3.35 0.44% 803.40
759.00
785.90 1,886,500
3,773
14,826.00 738,500 -159,500
-17.76%
UPL 30-Oct-14 352.40 -6.25 -1.74% 365.80
351.00
358.42 4,044,000
2,022
14,494.50 4,996,000 2,278,000
83.81%
SYNDIBANK 25-Sep-14 120.20 -5.15 -4.11% 126.60
119.55
123.58 11,608,000
2,902
14,345.17 10,844,000 612,000
5.98%
ACC 25-Sep-14 1,464.15 -31.30 -2.09% 1,497.80
1,458.95
1,481.84 965,250
3,861
14,303.46 1,331,500 -750
-0.06%
HDIL 25-Sep-14 90.00 -2.95 -3.17% 93.65
89.20
91.11 15,640,000
1,955
14,249.60 19,608,000 -984,000
-4.78%
ALBK 25-Sep-14 115.50 -6.55 -5.37% 122.75
115.35
118.81 11,852,000
2,963
14,081.36 16,380,000 -180,000
-1.09%
COALINDIA 30-Oct-14 340.40 -6.00 -1.73% 347.05
336.50
341.15 4,120,000
4,120
14,055.38 5,623,000 2,274,000
67.90%
HEROMOTOCO 30-Oct-14 3,005.00 -14.85 -0.49% 3,054.95
2,991.00
3,028.32 457,000
3,656
13,839.42 419,375 211,375
101.62%
LICHSGFIN 30-Oct-14 314.35 -6.25 -1.95% 329.90
313.00
323.17 4,277,000
4,277
13,821.98 5,823,000 2,784,000
91.61%
AMBUJACEM 25-Sep-14 214.00 -0.40 -0.19% 215.40
211.80
213.91 6,430,000
3,215
13,754.41 9,974,000 122,000
1.24%
ABIRLANUVO 25-Sep-14 1,684.85 -44.55 -2.58% 1,741.70
1,669.40
1,702.61 786,500
3,146
13,391.03 1,279,500 39,750
3.21%
IFCI 30-Oct-14 34.95 0.35 1.01% 36.10
34.50
35.48 37,503,000
4,167
13,306.06 25,407,000 12,591,000
98.24%
L&TFH 30-Oct-14 70.90 0.90 1.29% 72.70
70.30
71.50 18,564,000
4,641
13,273.26 21,828,000 8,940,000
69.37%
M&M 30-Oct-14 1,362.00 -24.65 -1.78% 1,377.95
1,349.25
1,360.49 972,000
3,888
13,223.96 1,170,000 709,500
154.07%
CENTURYTEX 25-Sep-14 553.00 -13.55 -2.39% 577.50
550.00
565.17 2,336,000
2,336
13,202.37 4,998,000 -325,000
-6.11%
IRB 25-Sep-14 238.35 -5.05 -2.07% 246.60
238.15
241.99 5,444,000
1,361
13,173.94 10,660,000 -644,000
-5.70%
ADANIPOWER 25-Sep-14 47.55 -3.05 -6.03% 50.80
47.40
49.24 26,552,000
3,319
13,074.20 47,520,000 -3,528,000
-6.91%
ZEEL 25-Sep-14 301.00 -6.65 -2.16% 311.35
299.00
306.04 4,253,000
4,253
13,015.88 3,927,000 -119,000
-2.94%
CAIRN 25-Sep-14 315.00 -6.20 -1.93% 321.20
314.80
317.98 4,049,000
4,049
12,875.01 8,776,000 -309,000
-3.40%
BHARTIARTL 30-Oct-14 411.15 -8.00 -1.91% 418.30
408.60
413.95 3,069,000
3,069
12,704.13 3,276,000 1,433,000
77.75%
NTPC 30-Oct-14 137.60 0.00 0.00% 139.10
137.15
138.36 9,154,000
4,577
12,665.47 15,034,000 5,806,000
62.92%
JUBLFOOD 25-Sep-14 1,229.35 -9.20 -0.74% 1,247.95
1,222.00
1,236.07 1,014,250
4,057
12,536.84 1,303,750 39,000
3.08%
BHARATFORG 30-Oct-14 841.90 -11.60 -1.36% 864.00
838.15
853.87 1,465,000
1,465
12,509.20 1,292,000 542,000
72.27%
HINDALCO 30-Oct-14 158.90 -4.65 -2.84% 165.35
156.50
159.96 7,804,000
3,902
12,483.28 8,092,000 4,328,000
114.98%
ULTRACEMCO 25-Sep-14 2,609.00 -15.45 -0.59% 2,673.95
2,595.55
2,639.12 468,000
3,744
12,351.08 726,375 49,625
7.33%
GMRINFRA 25-Sep-14 21.65 -1.05 -4.63% 22.80
21.60
22.29 55,130,000
5,513
12,288.48 152,800,000 -8,700,000
-5.39%
RELINFRA 30-Oct-14 637.00 -11.45 -1.77% 662.15
636.00
650.00 1,885,500
3,771
12,255.75 1,925,000 896,500
87.17%
ASIANPAINT 25-Sep-14 635.00 -20.25 -3.09% 658.40
630.60
644.61 1,891,500
3,783
12,192.80 3,207,000 -149,500
-4.45%
TATACHEM 25-Sep-14 385.40 -15.65 -3.90% 401.30
384.05
391.95 3,013,000
3,013
11,809.45 3,365,000 -82,000
-2.38%
SSLT 30-Oct-14 282.45 -2.00 -0.70% 286.35
280.85
283.59 4,144,000
2,072
11,751.97 5,170,000 1,536,000
42.27%
JISLJALEQS 25-Sep-14 88.20 -2.55 -2.81% 91.60
87.40
90.02 12,976,000
3,244
11,681.00 19,880,000 -3,248,000
-14.04%
ADANIPORTS 30-Oct-14 275.95 -12.35 -4.28% 290.95
275.00
280.79 4,102,000
2,051
11,518.01 3,166,000 2,098,000
196.44%
HINDUNILVR 30-Oct-14 742.95 -3.65 -0.49% 757.50
738.70
750.87 1,515,500
3,031
11,379.43 1,905,500 782,500
69.68%
JPASSOCIAT 25-Sep-14 34.50 -1.00 -2.82% 35.70
34.25
34.90 31,952,000
3,994
11,151.25 93,464,000 -4,968,000
-5.05%
BAJAJ-AUTO 30-Oct-14 2,425.00 -18.35 -0.75% 2,476.00
2,401.25
2,453.09 451,750
3,614
11,081.83 682,625 318,500
87.47%
TVSMOTOR 25-Sep-14 218.65 -2.80 -1.26% 227.40
217.85
223.10 4,958,000
2,479
11,061.30 3,284,000 -470,000
-12.52%
NMDC 25-Sep-14 169.50 -3.25 -1.88% 172.85
168.45
169.73 6,508,000
3,254
11,046.03 16,596,000 146,000
0.89%
GMRINFRA 30-Oct-14 21.85 -1.00 -4.38% 22.95
21.85
22.52 46,870,000
4,687
10,555.12 120,590,000 34,480,000
40.04%
CAIRN 30-Oct-14 317.05 -6.30 -1.95% 323.40
317.00
320.14 3,249,000
3,249
10,401.35 5,763,000 2,053,000
55.34%
INDIACEM 30-Oct-14 122.65 -9.45 -7.15% 133.85
122.00
127.53 8,148,000
2,037
10,391.14 8,440,000 3,144,000
59.37%
SAIL 30-Oct-14 70.40 -1.65 -2.29% 73.20
70.30
71.94 13,960,000
3,490
10,042.82 18,404,000 4,900,000
36.29%
JUBLFOOD 30-Oct-14 1,227.90 -13.65 -1.10% 1,251.70
1,225.55
1,240.33 807,500
3,230
10,015.66 1,096,250 369,000
50.74%
BANKINDIA 30-Oct-14 275.10 -15.20 -5.24% 292.80
274.40
285.03 3,513,000
3,513
10,013.10 2,693,000 1,370,000
103.55%
ASIANPAINT 30-Oct-14 639.40 -20.40 -3.09% 662.75
635.00
649.09 1,521,500
3,043
9,875.90 1,711,000 944,000
123.08%
HINDPETRO 30-Oct-14 477.60 -10.30 -2.11% 490.35
476.05
482.48 2,024,000
2,024
9,765.40 3,347,000 1,211,000
56.69%
HAVELLS 25-Sep-14 260.95 -10.35 -3.81% 273.00
260.25
266.72 3,658,750
2,927
9,758.62 4,976,250 -988,750
-16.58%
CANBK 30-Oct-14 378.00 -18.05 -4.56% 398.50
376.60
387.98 2,481,000
2,481
9,625.78 2,751,000 1,191,000
76.35%
DISHTV 25-Sep-14 54.95 -2.75 -4.77% 57.65
54.70
56.22 17,088,000
2,136
9,606.87 23,464,000 -3,152,000
-11.84%
HINDZINC 25-Sep-14 157.95 -4.90 -3.01% 164.30
157.55
161.54 5,936,000
2,968
9,589.01 9,552,000 -2,076,000
-17.85%
ORIENTBANK 30-Oct-14 263.20 -19.00 -6.73% 283.15
262.30
270.63 3,478,000
1,739
9,412.51 2,178,000 1,414,000
185.08%
ANDHRABANK 25-Sep-14 74.50 -4.40 -5.58% 79.30
74.50
76.78 12,140,000
3,035
9,321.09 20,176,000 -288,000
-1.41%
IOC 25-Sep-14 357.55 -17.10 -4.56% 376.65
356.20
366.05 2,539,000
2,539
9,294.01 3,718,000 265,000
7.67%
CROMPGREAV 30-Oct-14 208.55 -7.15 -3.31% 217.50
207.80
213.00 4,314,000
2,157
9,188.82 3,086,000 1,386,000
81.53%
M&MFIN 25-Sep-14 278.20 -2.50 -0.89% 282.75
274.45
279.16 3,276,000
3,276
9,145.28 5,730,000 1,428,000
33.19%
UCOBANK 25-Sep-14 83.15 -2.75 -3.20% 86.60
83.00
84.81 10,540,000
2,635
8,938.97 15,372,000 -628,000
-3.93%
RECLTD 30-Oct-14 250.35 -14.60 -5.51% 268.05
249.50
256.83 3,473,000
3,473
8,919.71 3,685,000 2,009,000
119.87%
TATAPOWER 25-Sep-14 85.35 -2.00 -2.29% 87.50
84.70
86.22 10,148,000
2,537
8,749.61 20,572,000 -1,156,000
-5.32%
BPCL 30-Oct-14 656.50 -19.35 -2.86% 680.30
653.75
666.26 1,306,000
2,612
8,701.36 1,443,000 700,500
94.34%
APOLLOTYRE 30-Oct-14 194.10 -9.15 -4.50% 204.95
193.15
198.50 4,358,000
2,179
8,650.63 4,302,000 1,980,000
85.27%
HINDZINC 30-Oct-14 159.25 -4.90 -2.99% 165.30
158.95
162.81 5,294,000
2,647
8,619.16 5,872,000 4,616,000
367.52%
TATACOMM 25-Sep-14 361.50 -8.65 -2.34% 370.90
361.35
366.08 2,338,000
2,338
8,558.95 5,227,000 -357,000
-6.39%
ADANIPOWER 30-Oct-14 47.90 -3.05 -5.99% 51.20
47.80
49.68 16,448,000
2,056
8,171.37 19,088,000 10,752,000
128.98%
FEDERALBNK 30-Oct-14 126.85 -2.45 -1.89% 132.95
126.10
129.87 6,280,000
1,570
8,155.84 4,612,000 2,116,000
84.78%
GAIL 25-Sep-14 443.05 -12.10 -2.66% 457.25
440.10
449.04 1,806,000
1,806
8,109.66 2,878,000 162,000
5.96%
EICHERMOT 25-Sep-14 11,648.90 -133.60 -1.13% 11,850.00
11,500.00
11,655.26 69,250
554
8,071.27 116,125 1,375
1.20%
BIOCON 30-Oct-14 499.45 -11.70 -2.29% 514.35
496.50
505.65 1,578,000
3,156
7,979.16 2,034,500 777,500
61.85%
SRTRANSFIN 25-Sep-14 975.70 -4.10 -0.42% 997.00
973.00
985.39 808,000
1,616
7,961.95 584,500 -79,500
-11.97%
VOLTAS 30-Oct-14 232.00 -11.30 -4.64% 242.95
232.00
236.18 3,340,000
1,670
7,888.41 4,058,000 1,232,000
43.60%
PETRONET 25-Sep-14 195.70 -6.25 -3.09% 203.25
195.45
199.25 3,944,000
1,972
7,858.42 3,624,000 -126,000
-3.36%
POWERGRID 25-Sep-14 136.50 -0.75 -0.55% 138.25
136.00
137.28 5,686,000
2,843
7,805.74 14,336,000 456,000
3.29%
EXIDEIND 25-Sep-14 169.20 -4.00 -2.31% 174.80
168.95
171.81 4,498,000
2,249
7,728.01 8,290,000 -20,000
-0.24%
ASHOKLEY 30-Oct-14 39.45 -1.80 -4.36% 41.50
39.05
40.14 19,129,000
1,739
7,678.38 20,878,000 9,152,000
78.05%
ULTRACEMCO 30-Oct-14 2,628.00 -13.95 -0.53% 2,693.05
2,612.80
2,657.82 279,625
2,237
7,431.93 392,625 165,625
72.96%
HAVELLS 30-Oct-14 262.90 -10.35 -3.79% 274.95
262.10
269.12 2,752,500
2,202
7,407.53 2,815,000 1,996,250
243.82%
PFC 30-Oct-14 237.55 -6.65 -2.72% 246.95
237.05
241.91 3,046,000
1,523
7,368.58 3,776,000 1,256,000
49.84%
ACC 30-Oct-14 1,474.00 -31.85 -2.12% 1,509.45
1,469.45
1,494.22 487,250
1,949
7,280.59 585,250 281,000
92.36%
ABIRLANUVO 30-Oct-14 1,697.25 -44.75 -2.57% 1,752.50
1,681.75
1,713.94 422,250
1,689
7,237.11 737,750 201,500
37.58%
UNIONBANK 30-Oct-14 210.60 -8.75 -3.99% 219.75
209.70
214.19 3,320,000
1,660
7,111.11 2,034,000 888,000
77.49%
IDBI 25-Sep-14 71.20 -2.65 -3.59% 74.45
71.10
72.67 9,752,000
2,438
7,086.78 27,636,000 1,284,000
4.87%
JISLJALEQS 30-Oct-14 88.95 -2.45 -2.68% 92.20
88.10
90.80 7,740,000
1,935
7,027.92 11,348,000 5,092,000
81.39%
JPASSOCIAT 30-Oct-14 34.90 -0.90 -2.51% 36.00
34.30
35.17 19,872,000
2,484
6,988.98 67,592,000 8,280,000
13.96%
ADANIENT 30-Oct-14 489.05 -12.00 -2.39% 504.15
486.50
492.27 1,399,000
1,399
6,886.86 1,468,000 705,000
92.40%
SKSMICRO 25-Sep-14 292.20 -17.45 -5.64% 310.00
290.00
298.78 2,277,000
2,277
6,803.22 2,637,000 -47,000
-1.75%
M&MFIN 30-Oct-14 279.35 -3.15 -1.12% 284.55
277.00
281.19 2,373,000
2,373
6,672.64 3,549,000 1,948,000
121.67%
TATAPOWER 30-Oct-14 85.95 -2.10 -2.39% 88.10
85.35
86.85 7,668,000
1,917
6,659.66 10,528,000 4,188,000
66.06%
DISHTV 30-Oct-14 55.45 -2.65 -4.56% 58.15
55.15
56.83 11,664,000
1,458
6,628.65 13,168,000 4,304,000
48.56%
NMDC 30-Oct-14 170.85 -3.20 -1.84% 174.10
169.80
171.03 3,872,000
1,936
6,622.28 5,576,000 2,606,000
87.74%
UNITECH 30-Oct-14 22.10 -2.75 -11.07% 24.95
21.90
23.45 27,948,000
1,644
6,553.81 54,196,000 7,837,000
16.91%
AMBUJACEM 30-Oct-14 215.10 -0.85 -0.39% 216.95
213.40
215.70 2,928,000
1,464
6,315.70 3,574,000 1,564,000
77.81%
JINDALSTEL 30-Oct-14 212.40 -4.10 -1.89% 216.15
210.70
212.89 2,902,000
2,902
6,178.07 4,098,000 1,478,000
56.41%
DABUR 25-Sep-14 221.25 -3.35 -1.49% 226.50
219.90
223.25 2,674,000
1,337
5,969.71 8,334,000 188,000
2.31%
MOTHERSUMI 30-Oct-14 407.40 -5.70 -1.38% 418.75
402.50
411.14 1,433,000
1,433
5,891.64 1,382,000 347,000
33.53%
TATACOMM 30-Oct-14 364.35 -8.45 -2.27% 373.55
364.10
368.69 1,571,000
1,571
5,792.12 2,850,000 1,160,000
68.64%
HEXAWARE 30-Oct-14 195.45 -2.50 -1.26% 201.90
192.55
197.93 2,878,000
1,439
5,696.43 4,220,000 176,000
4.35%
ALBK 30-Oct-14 116.30 -6.65 -5.41% 123.50
116.15
119.46 4,748,000
1,187
5,671.96 5,084,000 2,316,000
83.67%
MRF 30-Oct-14 31,399.90 -443.60 -1.39% 32,000.00
31,250.00
31,727.34 17,750
142
5,631.60 11,125 4,000
56.14%
KTKBANK 25-Sep-14 122.20 -3.15 -2.51% 126.40
122.20
124.63 4,506,000
2,253
5,615.83 10,338,000 -1,232,000
-10.65%
IDEA 30-Oct-14 173.90 -2.00 -1.14% 177.75
173.00
175.42 3,192,000
1,596
5,599.41 3,432,000 1,664,000
94.12%
SIEMENS 25-Sep-14 883.10 -2.45 -0.28% 896.00
875.00
887.44 627,000
1,254
5,564.25 1,007,500 47,000
4.89%
ZEEL 30-Oct-14 303.00 -6.70 -2.16% 313.20
301.10
307.75 1,804,000
1,804
5,551.81 1,769,000 804,000
83.32%
PTC 25-Sep-14 91.75 -4.05 -4.23% 96.60
91.50
93.96 5,884,000
1,471
5,528.61 8,508,000 -292,000
-3.32%
IGL 25-Sep-14 419.10 -0.15 -0.04% 427.95
415.00
422.02 1,283,000
1,283
5,414.52 923,000 -110,000
-10.65%
GODREJIND 25-Sep-14 317.15 -15.00 -4.52% 332.80
317.00
325.45 1,662,000
1,662
5,408.98 3,045,000 263,000
9.45%
COLPAL 25-Sep-14 1,624.85 -33.30 -2.01% 1,654.00
1,616.05
1,630.90 329,250
1,317
5,369.74 720,500 90,500
14.37%
UCOBANK 30-Oct-14 83.75 -2.75 -3.18% 87.10
83.65
85.59 6,144,000
1,536
5,258.65 13,452,000 4,736,000
54.34%
JSWENERGY 25-Sep-14 74.20 -2.80 -3.64% 78.25
73.90
76.28 6,868,000
1,717
5,238.91 6,512,000 236,000
3.76%
JUSTDIAL 25-Sep-14 1,574.00 -121.65 -7.17% 1,707.35
1,571.00
1,655.71 314,125
2,513
5,201.00 314,125 29,250
10.27%
CENTURYTEX 30-Oct-14 556.00 -13.80 -2.42% 581.00
554.00
570.54 903,000
903
5,151.98 3,068,000 566,000
22.62%
IOC 30-Oct-14 360.65 -16.75 -4.44% 378.90
359.00
368.71 1,394,000
1,394
5,139.82 2,130,000 916,000
75.45%
IOB 25-Sep-14 59.45 -2.00 -3.25% 61.90
59.45
60.64 8,008,000
1,001
4,856.05 16,424,000 -384,000
-2.28%
SYNDIBANK 30-Oct-14 121.30 -4.80 -3.81% 127.40
120.50
124.60 3,688,000
922
4,595.25 3,388,000 1,408,000
71.11%
SUNTV 25-Sep-14 331.15 -2.25 -0.67% 339.40
330.00
335.66 1,296,000
1,296
4,350.15 2,047,000 -138,000
-6.32%
TVSMOTOR 30-Oct-14 220.85 -2.05 -0.92% 228.55
219.20
224.25 1,916,000
958
4,296.63 1,248,000 514,000
70.03%
IDBI 30-Oct-14 71.75 -2.70 -3.63% 75.00
71.60
73.23 5,852,000
1,463
4,285.42 8,172,000 3,404,000
71.39%
ANDHRABANK 30-Oct-14 75.20 -4.30 -5.41% 79.70
75.00
77.32 5,540,000
1,385
4,283.53 4,552,000 2,296,000
101.77%
POWERGRID 30-Oct-14 137.65 -0.55 -0.40% 139.10
137.05
138.32 3,094,000
1,547
4,279.62 6,286,000 2,152,000
52.06%
TATACHEM 30-Oct-14 388.35 -15.75 -3.90% 404.65
387.10
395.25 1,044,000
1,044
4,126.41 1,345,000 596,000
79.57%
JUSTDIAL 30-Oct-14 1,573.20 -134.90 -7.90% 1,710.15
1,573.20
1,662.30 245,000
1,960
4,072.64 166,000 126,750
322.93%
NHPC 25-Sep-14 20.10 -0.85 -4.06% 20.85
20.10
20.49 19,656,000
1,638
4,027.51 62,556,000 1,008,000
1.64%
GAIL 30-Oct-14 445.10 -13.15 -2.87% 459.45
442.50
452.31 890,000
890
4,025.56 1,027,000 442,000
75.56%
KTKBANK 30-Oct-14 123.30 -2.95 -2.34% 127.85
123.05
125.67 3,178,000
1,589
3,993.79 8,048,000 1,376,000
20.62%
DABUR 30-Oct-14 222.80 -3.30 -1.46% 228.00
221.60
224.75 1,768,000
884
3,973.58 1,748,000 1,302,000
291.93%
SKSMICRO 30-Oct-14 294.20 -18.00 -5.77% 312.10
292.20
300.95 1,255,000
1,255
3,776.92 1,755,000 569,000
47.98%
GLENMARK 25-Sep-14 711.55 -29.40 -3.97% 752.65
704.95
728.33 518,500
1,037
3,776.39 669,000 -34,000
-4.84%
EXIDEIND 30-Oct-14 170.70 -3.75 -2.15% 176.00
170.15
172.85 2,178,000
1,089
3,764.67 3,060,000 782,000
34.33%
DIVISLAB 25-Sep-14 1,710.25 -10.65 -0.62% 1,741.00
1,703.95
1,723.25 218,250
873
3,760.99 441,250 -27,000
-5.77%
IBREALEST 25-Sep-14 69.10 -2.00 -2.81% 73.65
68.50
70.87 5,160,000
1,290
3,656.89 15,348,000 -236,000
-1.51%
MINDTREE 25-Sep-14 1,220.25 11.90 0.98% 1,248.00
1,210.40
1,233.20 288,750
1,155
3,560.87 253,750 0
0.00%
PETRONET 30-Oct-14 195.65 -5.85 -2.90% 202.90
195.05
198.73 1,786,000
893
3,549.32 1,822,000 590,000
47.89%
IRB 30-Oct-14 240.90 -4.40 -1.79% 247.90
240.20
244.00 1,440,000
360
3,513.60 4,240,000 792,000
22.97%
CESC 30-Oct-14 768.70 -1.70 -0.22% 804.10
757.55
784.73 446,000
892
3,499.90 229,000 105,000
84.68%
IOB 30-Oct-14 60.00 -2.00 -3.23% 62.30
60.00
61.09 5,616,000
702
3,430.81 5,496,000 2,032,000
58.66%
EICHERMOT 30-Oct-14 11,726.60 -136.90 -1.15% 11,914.40
11,575.00
11,741.85 28,250
226
3,317.07 31,875 10,625
50.00%
COLPAL 30-Oct-14 1,626.70 -34.80 -2.09% 1,652.95
1,622.00
1,633.67 196,000
784
3,201.99 287,250 135,000
88.67%
GODREJIND 30-Oct-14 319.90 -14.65 -4.38% 335.00
319.85
327.56 972,000
972
3,183.88 1,300,000 563,000
76.39%
NHPC 30-Oct-14 20.30 -0.80 -3.79% 21.00
20.25
20.65 15,360,000
1,280
3,171.84 27,408,000 11,016,000
67.20%
MCLEODRUSS 25-Sep-14 304.35 -8.60 -2.75% 313.85
303.30
307.56 1,012,000
1,012
3,112.51 1,636,000 -35,000
-2.09%
BANKNIFTY 27-Nov-14 16,143.80 -273.20 -1.66% 16,436.10
16,125.15
16,250.06 19,100
764
3,103.76 13,900 -1,425
-9.30%
PTC 30-Oct-14 92.60 -3.85 -3.99% 97.25
92.15
94.67 3,200,000
800
3,029.44 3,396,000 1,292,000
61.41%
BATAINDIA 25-Sep-14 1,278.90 -24.70 -1.89% 1,308.00
1,270.50
1,282.42 231,000
924
2,962.39 312,250 -16,000
-4.87%
JPPOWER 25-Sep-14 14.45 -0.50 -3.34% 15.05
14.40
14.73 19,230,000
1,282
2,832.58 50,595,000 -1,620,000
-3.10%
SRTRANSFIN 30-Oct-14 980.00 -5.45 -0.55% 1,002.50
980.00
991.04 278,000
556
2,755.09 275,000 108,000
64.67%
OFSS 25-Sep-14 3,977.00 -3.70 -0.09% 4,070.00
3,943.15
3,991.07 68,125
545
2,718.92 110,500 1,625
1.49%
HDIL 30-Oct-14 90.50 -3.15 -3.36% 94.20
89.95
91.64 2,888,000
361
2,646.56 5,792,000 920,000
18.88%
APOLLOHOSP 25-Sep-14 1,112.95 -32.40 -2.83% 1,158.90
1,107.80
1,142.18 226,000
904
2,581.33 401,750 42,750
11.91%
SIEMENS 30-Oct-14 890.00 -0.25 -0.03% 901.10
881.00
892.99 274,000
548
2,446.79 654,000 85,000
14.94%
S&P500 17-Oct-14 1,983.00 -14.25 -0.71% 1,990.00
1,980.50
1,984.41 120,000
4,800
2,381.29 267,750 80,000
42.61%
JSWENERGY 30-Oct-14 74.70 -2.85 -3.68% 78.55
74.50
76.47 2,840,000
710
2,171.75 3,192,000 1,692,000
112.80%
MCLEODRUSS 30-Oct-14 305.90 -9.20 -2.92% 315.00
305.40
309.96 699,000
699
2,166.62 967,000 539,000
125.93%
IBREALEST 30-Oct-14 70.40 -1.40 -1.95% 73.70
69.60
71.52 2,912,000
728
2,082.66 19,868,000 2,336,000
13.32%
BATAINDIA 30-Oct-14 1,288.00 -23.40 -1.78% 1,314.95
1,280.00
1,293.30 132,000
528
1,707.16 525,000 64,750
14.07%
APOLLOHOSP 30-Oct-14 1,120.00 -33.70 -2.92% 1,163.20
1,116.70
1,148.68 141,750
567
1,628.25 111,250 90,750
442.68%
GLENMARK 30-Oct-14 717.25 -28.95 -3.88% 755.55
710.10
732.37 221,000
442
1,618.54 205,000 119,000
138.37%
IGL 30-Oct-14 422.40 -0.35 -0.08% 430.90
420.00
425.35 380,000
380
1,616.33 324,000 188,000
138.24%
SUNTV 30-Oct-14 333.25 -2.45 -0.73% 342.00
332.50
337.92 476,000
476
1,608.50 799,000 204,000
34.29%
JPPOWER 30-Oct-14 14.60 -0.45 -2.99% 15.15
14.55
14.87 10,455,000
697
1,554.66 18,000,000 4,605,000
34.38%
MINDTREE 30-Oct-14 1,231.50 12.85 1.05% 1,258.90
1,220.80
1,244.65 121,750
487
1,515.36 116,250 73,000
168.79%
DIVISLAB 30-Oct-14 1,721.20 -10.35 -0.60% 1,750.85
1,716.70
1,735.58 87,250
349
1,514.29 93,000 36,750
65.33%
CNXIT 25-Sep-14 11,105.00 -78.00 -0.70% 11,309.90
11,082.65
11,212.70 10,750
430
1,205.37 11,400 -2,525
-18.13%
UBL 25-Sep-14 703.50 -22.65 -3.12% 732.00
700.05
718.54 154,750
619
1,111.94 424,000 -24,250
-5.41%
OFSS 30-Oct-14 4,001.00 -7.20 -0.18% 4,072.00
3,965.05
4,017.79 26,500
212
1,064.71 35,125 10,625
43.37%
UBL 30-Oct-14 704.00 -24.95 -3.42% 733.75
703.95
721.11 99,750
399
719.31 109,750 51,750
89.22%
MCDOWELL-N 30-Oct-14 2,374.65 -23.40 -0.98% 2,402.00
2,344.55
2,372.67 30,125
241
714.77 18,750 0
0.00%
DJIA 17-Oct-14 17,070.00 -120.00 -0.70% 17,145.00
17,070.00
17,105.03 3,700
74
632.89 26,925 125
0.47%
RELIANCE 27-Nov-14 983.90 -25.85 -2.56% 1,015.00
981.65
995.05 58,500
234
582.10 138,000 40,750
41.90%
CNXIT 30-Oct-14 11,130.00 -74.70 -0.67% 11,334.95
11,100.00
11,228.67 4,175
167
468.80 5,175 1,525
41.78%
BHEL 27-Nov-14 214.00 -6.25 -2.84% 221.70
213.00
218.34 188,000
94
410.48 624,000 98,000
18.63%
LT 27-Nov-14 1,512.00 -45.75 -2.94% 1,545.00
1,510.00
1,526.37 13,500
54
206.06 18,500 4,500
32.14%
TCS 27-Nov-14 2,725.85 -19.15 -0.70% 2,800.00
2,718.50
2,755.22 7,375
59
203.20 10,500 6,000
133.33%
TATASTEEL 27-Nov-14 493.00 -15.00 -2.95% 505.60
493.00
498.81 40,000
40
199.52 65,000 27,000
71.05%
SBIN 27-Nov-14 2,585.00 -61.70 -2.33% 2,655.35
2,585.00
2,619.40 6,875
55
180.08 9,625 2,625
37.50%
RELCAPITAL 27-Nov-14 503.10 -24.15 -4.58% 519.65
502.85
513.15 35,000
35
179.60 46,000 22,000
91.67%
HDFCBANK 27-Nov-14 867.60 -8.40 -0.96% 875.80
865.00
869.55 20,500
41
178.26 129,000 6,500
5.31%
DLF 27-Nov-14 157.90 -10.80 -6.40% 167.00
157.85
161.02 100,000
50
161.02 86,000 38,000
79.17%
NMDC 27-Nov-14 169.45 -3.55 -2.05% 173.20
169.45
170.99 88,000
44
150.47 212,000 66,000
45.21%
ONGC 27-Nov-14 412.10 -9.60 -2.28% 425.95
412.10
416.00 34,000
34
141.44 120,000 18,000
17.65%
SUNPHARMA 27-Nov-14 768.95 -34.55 -4.30% 807.00
768.95
801.24 17,500
35
140.22 24,500 15,500
172.22%
IDFC 27-Nov-14 144.65 -2.40 -1.63% 147.00
144.05
145.71 96,000
48
139.88 166,000 64,000
62.75%
TATAMOTORS 27-Nov-14 526.00 -21.60 -3.94% 548.50
525.00
530.33 26,000
26
137.89 39,000 4,000
11.43%
MARUTI 27-Nov-14 3,102.00 -23.90 -0.76% 3,150.00
3,102.00
3,126.19 3,875
31
121.14 9,750 1,750
21.88%
AUROPHARMA 27-Nov-14 832.00 -35.20 -4.06% 867.00
832.00
857.15 13,000
26
111.43 12,500 6,500
108.33%
L&TFH 27-Nov-14 71.50 1.40 2.00% 73.00
71.00
71.71 152,000
38
109.00 80,000 32,000
66.67%
SYNDIBANK 27-Nov-14 121.35 -7.00 -5.45% 127.00
121.35
123.34 88,000
22
108.54 92,000 60,000
187.50%
YESBANK 27-Nov-14 585.45 -12.15 -2.03% 598.80
585.45
593.53 16,000
16
94.96 26,000 6,000
30.00%
RPOWER 27-Nov-14 73.00 -1.45 -1.95% 75.30
73.00
74.03 128,000
32
94.76 256,000 92,000
56.10%
ICICIBANK 27-Nov-14 1,562.00 -35.25 -2.21% 1,601.00
1,559.05
1,571.00 5,750
23
90.33 16,750 2,000
13.56%
AXISBANK 27-Nov-14 405.00 -6.90 -1.68% 413.75
404.80
407.80 20,000
16
81.56 127,500 3,750
3.03%
UNIONBANK 27-Nov-14 211.10 -7.90 -3.61% 217.05
211.10
214.50 36,000
18
77.22 28,000 18,000
180.00%
COALINDIA 27-Nov-14 340.00 -7.70 -2.21% 343.60
339.20
344.20 21,000
21
72.28 81,000 13,000
19.12%
ARVIND 27-Nov-14 307.45 -14.90 -4.62% 322.00
307.45
315.24 22,000
11
69.35 32,000 10,000
45.45%
INFY 27-Nov-14 3,641.65 -28.35 -0.77% 3,699.60
3,614.20
3,644.93 1,875
15
68.34 15,500 750
5.08%
HINDALCO 27-Nov-14 159.10 -4.80 -2.93% 165.10
158.20
161.04 42,000
21
67.64 202,000 14,000
7.45%
BHARTIARTL 27-Nov-14 412.30 -11.95 -2.82% 419.00
411.35
412.90 15,000
15
61.94 18,000 11,000
157.14%
BANKBARODA 27-Nov-14 940.00 -36.50 -3.74% 950.00
936.50
942.15 6,500
13
61.24 8,000 2,500
45.45%
BHARATFORG 27-Nov-14 845.00 -22.85 -2.63% 867.90
845.00
857.16 7,000
7
60.00 12,000 4,000
50.00%
SAIL 27-Nov-14 70.55 -1.75 -2.42% 72.75
70.55
71.19 84,000
21
59.80 156,000 28,000
21.88%
HINDPETRO 27-Nov-14 480.70 -7.50 -1.54% 492.95
480.70
485.81 12,000
12
58.30 12,000 8,000
200.00%
NHPC 27-Nov-14 20.40 -0.80 -3.77% 20.95
20.40
20.68 264,000
22
54.60 852,000 204,000
31.48%
PNB 27-Nov-14 979.95 -22.05 -2.20% 998.50
979.95
986.90 5,500
11
54.28 10,000 3,000
42.86%
HEROMOTOCO 27-Nov-14 3,020.00 14.00 0.47% 3,070.20
3,020.00
3,048.37 1,750
14
53.35 8,750 1,500
20.69%
VOLTAS 27-Nov-14 233.95 -11.45 -4.67% 241.40
233.95
237.41 22,000
11
52.23 54,000 12,000
28.57%
LUPIN 27-Nov-14 1,385.00 -37.70 -2.65% 1,399.65
1,375.00
1,389.57 3,500
14
48.63 16,750 500
3.08%
TATAGLOBAL 27-Nov-14 168.00 -4.70 -2.72% 170.60
167.40
169.36 28,000
14
47.42 108,000 20,000
22.73%
CESC 27-Nov-14 792.00 81.40 11.46% 794.75
791.85
786.24 6,000
12
47.17 3,500 3,500
0.00%
HINDZINC 27-Nov-14 169.00 0.00 0.00% 0.00
0.00
159.50 28,000
14
44.66 4,000 0
0.00%
HCLTECH 27-Nov-14 1,734.00 12.80 0.74% 1,748.45
1,722.00
1,737.32 2,500
10
43.43 3,250 1,500
85.71%
FEDERALBNK 27-Nov-14 128.00 3.50 2.81% 131.10
128.00
130.20 32,000
8
41.66 36,000 24,000
200.00%
DRREDDY 27-Nov-14 3,273.65 84.75 2.66% 3,284.00
3,273.60
3,276.74 1,250
10
40.96 8,250 375
4.76%
ASHOKLEY 27-Nov-14 40.05 -0.75 -1.84% 41.00
40.00
40.43 99,000
9
40.03 198,000 44,000
28.57%
BANKINDIA 27-Nov-14 276.85 -14.95 -5.12% 288.00
276.85
282.53 14,000
14
39.55 10,000 7,000
233.33%
ABIRLANUVO 27-Nov-14 1,708.70 -38.30 -2.19% 1,735.00
1,708.30
1,722.82 2,250
9
38.76 3,500 0
0.00%
ALBK 27-Nov-14 117.25 -6.85 -5.52% 121.75
117.25
119.29 32,000
8
38.17 28,000 4,000
16.67%
UPL 27-Nov-14 364.60 4.05 1.12% 364.60
364.60
355.97 10,000
5
35.60 16,000 6,000
60.00%
JISLJALEQS 27-Nov-14 91.45 -0.30 -0.33% 92.35
91.45
91.72 36,000
9
33.02 20,000 -8,000
-28.57%
CAIRN 27-Nov-14 319.45 -5.20 -1.60% 321.20
319.45
320.73 10,000
10
32.07 18,000 9,000
100.00%
ADANIPOWER 27-Nov-14 49.10 -2.10 -4.10% 50.95
49.10
49.81 64,000
8
31.88 96,000 16,000
20.00%
RECLTD 27-Nov-14 252.35 -13.75 -5.17% 261.75
252.35
257.82 11,000
11
28.36 10,000 10,000
0.00%
SSLT 27-Nov-14 281.05 -3.20 -1.13% 284.65
281.05
283.44 10,000
5
28.34 48,000 0
0.00%
IDBI 27-Nov-14 72.25 -2.70 -3.60% 73.60
72.25
72.85 36,000
9
26.23 16,000 0
0.00%
RELINFRA 27-Nov-14 645.00 -6.45 -0.99% 660.00
645.00
651.52 4,000
8
26.06 6,000 500
9.09%
INDIACEM 27-Nov-14 124.45 -7.10 -5.40% 132.55
124.45
129.56 20,000
5
25.91 16,000 -8,000
-33.33%
GLENMARK 27-Nov-14 723.00 -52.25 -6.74% 740.00
723.00
728.48 3,500
7
25.50 3,500 2,000
133.33%
ITC 27-Nov-14 374.80 -1.60 -0.43% 381.05
374.05
376.65 6,000
6
22.60 10,000 1,000
11.11%
JPASSOCIAT 27-Nov-14 34.95 -1.05 -2.92% 35.60
34.95
35.31 64,000
8
22.60 320,000 8,000
2.56%
DISHTV 27-Nov-14 55.90 -1.70 -2.95% 57.20
55.90
56.32 40,000
5
22.53 64,000 32,000
100.00%
KTKBANK 27-Nov-14 125.95 -1.05 -0.83% 128.00
125.95
127.40 16,000
8
20.38 20,000 8,000
66.67%
OFSS 27-Nov-14 4,032.00 -3.00 -0.07% 4,050.00
4,032.00
4,036.50 500
4
20.18 3,250 -125
-3.70%
IFCI 27-Nov-14 35.60 1.25 3.64% 36.05
35.55
35.80 54,000
6
19.33 72,000 36,000
100.00%
RCOM 27-Nov-14 102.50 -4.00 -3.76% 105.80
102.50
104.44 16,000
8
16.71 48,000 6,000
14.29%
APOLLOTYRE 27-Nov-14 199.65 -5.60 -2.73% 201.20
198.80
199.95 8,000
4
16.00 8,000 6,000
300.00%
TECHM 27-Nov-14 2,505.00 40.00 1.62% 2,533.00
2,488.30
2,514.86 625
5
15.72 2,375 500
26.67%
M&M 27-Nov-14 1,360.00 -32.00 -2.30% 1,380.05
1,360.00
1,370.02 1,000
4
13.70 1,500 1,000
200.00%
IGL 27-Nov-14 426.15 -5.85 -1.35% 426.15
426.15
424.45 3,000
3
12.73 4,000 2,000
100.00%
ANDHRABANK 27-Nov-14 75.95 -4.10 -5.12% 77.10
75.70
76.28 16,000
4
12.20 32,000 0
0.00%
HEXAWARE 27-Nov-14 200.80 1.40 0.70% 200.80
199.80
200.35 6,000
3
12.02 16,000 2,000
14.29%
CANBK 27-Nov-14 385.00 -17.25 -4.29% 390.00
385.00
388.16 3,000
3
11.64 2,000 1,000
100.00%
JPPOWER 27-Nov-14 14.85 -0.10 -0.67% 15.25
14.85
15.04 75,000
5
11.28 105,000 45,000
75.00%
HINDUNILVR 27-Nov-14 737.05 0.05 0.01% 757.80
737.05
749.78 1,500
3
11.25 5,500 0
0.00%
POWERGRID 27-Nov-14 138.00 -3.35 -2.37% 138.05
138.00
138.01 8,000
4
11.04 28,000 0
0.00%
TATAPOWER 27-Nov-14 87.45 -1.30 -1.46% 88.50
87.45
88.05 12,000
3
10.57 84,000 0
0.00%
ADANIENT 27-Nov-14 494.05 -10.95 -2.17% 500.45
494.05
497.25 2,000
2
9.95 5,000 0
0.00%
LICHSGFIN 27-Nov-14 320.75 -1.75 -0.54% 328.20
320.75
324.01 3,000
3
9.72 4,000 1,000
33.33%
INDUSINDBK 27-Nov-14 639.05 11.85 1.89% 647.05
639.05
643.53 1,500
3
9.65 1,000 500
100.00%
CROMPGREAV 27-Nov-14 211.45 -6.55 -3.00% 216.10
211.45
213.77 4,000
2
8.55 4,000 0
0.00%
NTPC 27-Nov-14 138.80 0.05 0.04% 139.80
138.80
139.25 6,000
3
8.36 46,000 0
0.00%
MOTHERSUMI 27-Nov-14 410.50 -10.25 -2.44% 416.05
410.50
413.27 2,000
2
8.27 7,000 0
0.00%
UCOBANK 27-Nov-14 85.05 -1.75 -2.02% 86.20
85.05
85.62 8,000
2
6.85 12,000 0
0.00%
FTSE100 17-Oct-14 6,675.00 -102.00 -1.51% 6,675.00
6,675.00
6,675.00 100
4
6.68 2,400 0
0.00%
CIPLA 27-Nov-14 610.00 -10.00 -1.61% 610.00
610.00
610.00 1,000
1
6.10 4,000 0
0.00%
SKSMICRO 27-Nov-14 295.00 -27.30 -8.47% 303.75
295.00
299.37 2,000
2
5.99 4,000 1,000
33.33%
WIPRO 27-Nov-14 587.00 1.00 0.17% 587.00
587.00
587.00 1,000
2
5.87 2,000 0
0.00%
ADANIPORTS 27-Nov-14 283.10 -16.90 -5.63% 283.10
283.10
283.10 2,000
1
5.66 6,000 0
0.00%
KOTAKBANK 27-Nov-14 1,050.80 -19.20 -1.79% 1,050.80
1,050.80
1,050.80 500
1
5.25 500 0
0.00%
JINDALSTEL 27-Nov-14 215.30 -1.85 -0.85% 215.30
214.65
214.97 2,000
2
4.30 11,000 1,000
10.00%
TATACHEM 27-Nov-14 399.00 -6.00 -1.48% 399.00
399.00
399.00 1,000
1
3.99 7,000 1,000
16.67%
TATACOMM 27-Nov-14 372.00 -12.00 -3.13% 372.00
372.00
372.00 1,000
1
3.72 - 0
0.00%
IDEA 27-Nov-14 174.70 -0.80 -0.46% 174.70
174.70
174.70 2,000
1
3.49 10,000 -2,000
-16.67%
HAVELLS 27-Nov-14 261.30 -14.70 -5.33% 261.30
261.30
261.30 1,250
1
3.27 8,750 1,250
16.67%
ASIANPAINT 27-Nov-14 653.00 -11.50 -1.73% 653.00
653.00
653.00 500
1
3.27 3,500 500
16.67%
BAJAJ-AUTO 27-Nov-14 2,433.45 -11.55 -0.47% 2,433.45
2,433.45
2,433.45 125
1
3.04 2,000 0
0.00%
CNXIT 27-Nov-14 11,571.95 521.95 4.72% 11,571.95
11,571.95
11,571.95 25
1
2.89 100 0
0.00%
M&MFIN 27-Nov-14 280.10 -5.85 -2.05% 280.10
280.10
280.10 1,000
1
2.80 2,000 1,000
100.00%
HDFC 27-Nov-14 1,088.65 -4.70 -0.43% 1,088.65
1,088.65
1,088.65 250
1
2.72 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.