SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Value)
27-Aug
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 27-Aug-15 7,948.00 147.30 1.89% 7,963.25
7,856.15
7,913.82 18,266,400
730,656
1,445,570.02 10,664,625 -830,450
-7.22%
NIFTY 24-Sep-15 7,991.00 161.80 2.07% 7,999.00
7,891.30
7,954.19 13,260,325
530,413
1,054,751.45 21,045,725 4,338,200
25.97%
BANKNIFTY 27-Aug-15 17,199.70 260.95 1.54% 17,249.00
17,057.00
17,155.38 3,683,250
147,330
631,875.53 953,700 -580,050
-37.82%
BANKNIFTY 24-Sep-15 17,338.35 328.60 1.93% 17,367.85
17,151.00
17,265.45 2,415,125
96,605
416,982.20 1,913,350 753,175
64.92%
RELIANCE 27-Aug-15 869.85 16.45 1.93% 879.90
856.70
868.45 15,842,000
63,368
137,579.85 4,789,250 -7,973,500
-62.47%
RELIANCE 24-Sep-15 875.40 16.90 1.97% 887.00
862.50
874.43 15,660,750
62,643
136,942.30 31,571,750 9,355,500
42.11%
HDFCBANK 24-Sep-15 1,029.70 8.65 0.85% 1,040.00
1,015.80
1,027.70 12,423,250
49,693
127,673.74 27,140,000 6,057,750
28.73%
HDFCBANK 27-Aug-15 1,022.50 6.75 0.66% 1,034.00
1,010.10
1,021.09 11,278,250
45,113
115,161.08 6,208,750 -4,594,750
-42.53%
ICICIBANK 24-Sep-15 284.55 5.05 1.81% 285.75
281.45
283.97 36,317,000
36,317
103,129.38 52,498,000 20,709,000
65.15%
TATAMOTORS 27-Aug-15 333.90 1.65 0.50% 353.40
327.05
334.61 30,135,000
60,270
100,834.72 11,947,000 -8,822,500
-42.48%
SBIN 24-Sep-15 251.25 4.45 1.80% 253.40
249.00
251.29 40,064,000
40,064
100,676.83 59,389,000 18,764,000
46.19%
TATAMOTORS 24-Sep-15 334.50 2.70 0.81% 341.90
326.50
333.93 30,004,000
60,008
100,192.36 38,877,500 13,220,000
51.52%
SBIN 27-Aug-15 249.40 3.40 1.38% 252.20
248.15
249.85 38,892,000
38,892
97,171.66 14,350,000 -11,735,000
-44.99%
ICICIBANK 27-Aug-15 282.15 3.90 1.40% 284.15
280.00
282.18 34,251,000
34,251
96,649.47 13,810,000 -10,997,000
-44.33%
HDFC 24-Sep-15 1,200.05 89.65 8.07% 1,207.95
1,130.00
1,178.01 7,260,250
29,041
85,526.47 12,012,750 1,257,250
11.69%
LT 24-Sep-15 1,614.95 28.65 1.81% 1,625.10
1,583.05
1,602.42 5,087,500
40,700
81,523.12 7,337,250 2,355,125
47.27%
INFY 24-Sep-15 1,090.80 18.80 1.75% 1,105.00
1,085.00
1,094.31 7,255,000
29,020
79,392.19 16,127,750 3,726,750
30.05%
HDFC 27-Aug-15 1,193.55 89.45 8.10% 1,200.00
1,120.20
1,167.12 6,549,000
26,196
76,434.69 2,771,000 -861,000
-23.71%
AXISBANK 24-Sep-15 512.75 14.45 2.90% 514.40
499.75
506.83 14,457,500
28,915
73,274.95 25,277,000 6,005,500
31.16%
INFY 27-Aug-15 1,082.45 15.75 1.48% 1,098.80
1,077.00
1,088.08 6,451,750
25,807
70,200.20 4,202,250 -1,401,250
-25.01%
AXISBANK 27-Aug-15 508.75 12.85 2.59% 510.00
496.65
503.20 13,900,500
27,801
69,947.32 5,505,000 -3,900,500
-41.47%
TATASTEEL 27-Aug-15 225.20 9.65 4.48% 226.60
214.85
220.16 31,211,000
31,211
68,714.14 8,806,000 -7,582,000
-46.27%
MARUTI 24-Sep-15 4,228.05 5.30 0.13% 4,284.50
4,207.00
4,230.89 1,578,625
12,629
66,789.89 2,928,500 645,125
28.25%
YESBANK 27-Aug-15 687.55 6.55 0.96% 704.00
668.80
685.15 9,320,250
37,281
63,857.69 2,631,250 -2,792,000
-51.48%
TATASTEEL 24-Sep-15 226.70 10.30 4.76% 228.15
216.50
221.93 28,043,000
28,043
62,235.83 32,375,000 10,651,000
49.03%
YESBANK 24-Sep-15 691.60 7.25 1.06% 707.50
672.35
688.94 8,887,250
35,549
61,227.82 14,316,500 3,242,000
29.27%
LT 27-Aug-15 1,619.45 25.00 1.57% 1,634.60
1,588.30
1,606.11 3,777,500
30,220
60,670.81 1,917,625 -516,000
-21.20%
SUNPHARMA 24-Sep-15 906.35 28.55 3.25% 911.00
883.90
899.20 6,735,750
26,943
60,567.86 11,471,750 3,123,500
37.42%
BANKBARODA 27-Aug-15 187.55 10.25 5.78% 188.25
179.35
182.60 32,948,000
16,474
60,163.05 10,818,000 -6,920,000
-39.01%
BANKBARODA 24-Sep-15 188.75 10.55 5.92% 189.40
180.50
184.28 32,436,000
16,218
59,773.06 29,132,000 9,852,000
51.10%
MARUTI 27-Aug-15 4,207.90 2.40 0.06% 4,263.65
4,185.65
4,211.68 1,391,000
11,128
58,584.47 839,250 -381,250
-31.24%
SUNPHARMA 27-Aug-15 900.95 27.75 3.18% 903.90
879.65
892.41 5,891,500
23,566
52,576.34 3,358,250 -1,589,000
-32.12%
AUROPHARMA 24-Sep-15 749.95 22.15 3.04% 762.00
736.15
749.37 6,981,000
13,962
52,313.52 12,735,500 2,548,000
25.01%
CIPLA 27-Aug-15 661.25 24.00 3.77% 666.50
639.00
655.37 7,401,500
14,803
48,507.21 2,699,500 -2,626,000
-49.31%
CIPLA 24-Sep-15 665.50 25.00 3.90% 670.80
642.85
658.77 7,190,500
14,381
47,368.86 9,524,000 2,898,500
43.75%
AUROPHARMA 27-Aug-15 746.40 22.20 3.07% 757.00
731.40
744.91 6,093,500
12,187
45,391.09 1,685,000 -2,430,000
-59.05%
IDFC 24-Sep-15 132.30 2.70 2.08% 133.00
130.30
131.34 33,310,000
16,655
43,749.35 51,684,000 14,080,000
37.44%
JSWSTEEL 24-Sep-15 934.75 37.70 4.20% 939.00
902.90
919.84 4,709,750
18,839
43,322.16 10,186,250 1,935,250
23.45%
COALINDIA 27-Aug-15 363.40 5.45 1.52% 365.75
354.85
360.46 11,914,000
11,914
42,945.20 10,000,000 -3,904,000
-28.08%
HINDPETRO 27-Aug-15 830.75 22.55 2.79% 839.85
813.85
827.13 5,093,000
10,186
42,125.73 1,714,000 -1,620,000
-48.59%
COALINDIA 24-Sep-15 362.90 3.45 0.96% 367.10
356.60
361.76 11,478,000
11,478
41,522.81 15,136,000 5,091,000
50.68%
TCS 27-Aug-15 2,574.70 -6.20 -0.24% 2,611.50
2,548.50
2,572.02 1,593,250
12,746
40,978.71 910,875 -366,125
-28.67%
TCS 24-Sep-15 2,592.45 -1.95 -0.08% 2,624.75
2,562.00
2,588.32 1,582,500
12,660
40,960.16 3,879,625 793,250
25.70%
LUPIN 24-Sep-15 1,909.10 87.25 4.79% 1,917.65
1,845.10
1,885.94 2,165,000
17,320
40,830.60 3,916,750 826,625
26.75%
IDFC 27-Aug-15 131.30 2.05 1.59% 132.30
129.65
130.74 31,064,000
15,532
40,613.07 7,528,000 -17,198,000
-69.55%
HINDPETRO 24-Sep-15 812.90 24.00 3.04% 820.80
794.25
809.00 5,014,000
10,028
40,563.26 9,118,500 1,686,000
22.68%
KOTAKBANK 24-Sep-15 653.50 22.90 3.63% 656.95
633.30
648.01 6,115,500
12,231
39,629.05 10,760,500 2,217,500
25.96%
KOTAKBANK 27-Aug-15 647.80 19.40 3.09% 655.45
630.25
643.72 6,141,000
12,282
39,530.85 2,544,000 -2,122,000
-45.48%
ASHOKLEY 27-Aug-15 91.35 3.90 4.46% 91.70
89.05
90.40 43,044,000
10,761
38,911.78 15,532,000 -7,320,000
-32.03%
DRREDDY 24-Sep-15 4,160.25 72.45 1.77% 4,205.90
4,108.95
4,157.96 930,000
7,440
38,669.03 1,231,125 435,500
54.74%
ITC 24-Sep-15 328.00 8.20 2.56% 328.95
318.25
323.72 11,496,000
11,496
37,214.85 28,469,000 4,518,000
18.86%
ONGC 24-Sep-15 231.50 5.55 2.46% 234.15
226.35
230.54 16,038,000
16,038
36,974.01 25,743,000 8,573,000
49.93%
ASHOKLEY 24-Sep-15 92.00 4.05 4.60% 92.30
89.50
91.07 40,404,000
10,101
36,795.92 57,480,000 6,700,000
13.19%
DRREDDY 27-Aug-15 4,128.30 60.25 1.48% 4,187.80
4,088.00
4,132.49 864,250
6,914
35,715.04 585,875 -165,500
-22.03%
JSWSTEEL 27-Aug-15 929.90 37.50 4.20% 937.00
896.30
911.68 3,864,500
15,458
35,231.87 1,611,500 -1,438,000
-47.16%
LUPIN 27-Aug-15 1,893.75 80.20 4.42% 1,903.50
1,836.70
1,869.61 1,876,625
15,013
35,085.57 1,167,000 -418,000
-26.37%
ITC 27-Aug-15 325.65 7.70 2.42% 326.40
316.05
320.76 10,927,000
10,927
35,049.45 11,434,000 288,000
2.58%
DLF 24-Sep-15 115.40 4.10 3.68% 116.20
109.25
113.52 30,732,000
15,366
34,886.97 32,632,000 9,248,000
39.55%
ONGC 27-Aug-15 229.95 4.85 2.15% 234.40
226.25
229.50 14,795,000
14,795
33,954.53 5,511,000 -6,828,000
-55.34%
M&M 24-Sep-15 1,238.90 16.60 1.36% 1,244.15
1,222.60
1,233.16 2,704,750
10,819
33,353.90 4,721,250 1,395,500
41.96%
ADANIPORTS 24-Sep-15 357.35 8.15 2.33% 363.50
349.35
356.32 9,310,000
9,310
33,173.39 8,025,000 3,600,000
81.36%
DLF 27-Aug-15 114.40 3.60 3.25% 116.35
108.65
112.46 29,392,000
14,696
33,054.24 7,586,000 -6,714,000
-46.95%
INDUSINDBK 24-Sep-15 862.85 7.65 0.89% 873.35
858.05
865.87 3,816,750
15,267
33,048.09 3,982,750 1,431,500
56.11%
IOC 27-Aug-15 410.80 16.40 4.16% 414.50
400.10
407.80 8,101,000
8,101
33,035.88 2,280,000 -2,790,000
-55.03%
ADANIPORTS 27-Aug-15 357.65 9.50 2.73% 362.60
348.05
355.07 8,803,000
8,803
31,256.81 7,984,000 -2,473,000
-23.65%
IOC 24-Sep-15 406.30 16.10 4.13% 410.50
395.25
403.73 7,693,000
7,693
31,058.95 9,517,000 2,837,000
42.47%
RELINFRA 27-Aug-15 349.30 22.40 6.85% 353.50
330.70
338.57 9,113,000
18,226
30,853.88 1,983,000 -1,473,500
-42.63%
WOCKPHARMA 24-Sep-15 1,345.45 41.90 3.21% 1,370.00
1,325.45
1,345.33 2,288,125
18,305
30,782.83 2,680,250 1,091,000
68.65%
CENTURYTEX 24-Sep-15 574.90 22.05 3.99% 584.00
560.25
569.66 5,312,500
10,625
30,263.19 8,069,000 2,240,500
38.44%
BPCL 27-Aug-15 879.45 40.70 4.85% 881.70
847.30
864.50 3,472,000
6,944
30,015.44 1,342,500 -538,500
-28.63%
VEDL 27-Aug-15 91.05 5.40 6.30% 92.10
86.25
90.31 32,726,000
16,363
29,554.85 6,922,000 -15,294,000
-68.84%
CENTURYTEX 27-Aug-15 568.90 19.00 3.46% 580.30
555.60
564.79 5,230,500
10,461
29,541.34 843,000 -2,243,000
-72.68%
EICHERMOT 27-Aug-15 18,811.75 221.10 1.19% 19,280.00
18,744.65
18,948.33 155,125
1,241
29,393.60 65,750 -48,875
-42.64%
BHEL 27-Aug-15 230.90 -8.15 -3.41% 248.80
229.10
231.98 12,657,000
12,657
29,361.71 5,238,000 -2,646,000
-33.56%
BHEL 24-Sep-15 230.65 -5.70 -2.41% 240.00
228.25
230.47 12,439,000
12,439
28,668.16 26,366,000 3,033,000
13.00%
INDUSINDBK 27-Aug-15 858.70 5.40 0.63% 871.00
855.00
863.81 3,286,500
13,146
28,389.12 1,823,000 -902,000
-33.10%
BOSCHLTD 24-Sep-15 23,248.80 434.90 1.91% 23,600.00
23,004.05
23,321.87 120,500
964
28,102.85 246,125 72,875
42.06%
WOCKPHARMA 27-Aug-15 1,335.25 38.90 3.00% 1,361.25
1,318.00
1,335.81 2,090,125
16,721
27,920.10 342,875 -868,000
-71.68%
EICHERMOT 24-Sep-15 18,920.15 229.50 1.23% 19,500.00
18,851.10
19,050.97 145,875
1,167
27,790.60 193,000 66,750
52.87%
BHARTIARTL 24-Sep-15 349.65 7.35 2.15% 353.35
344.65
347.94 7,893,000
7,893
27,462.90 21,094,000 2,656,000
14.41%
LICHSGFIN 24-Sep-15 448.05 18.55 4.32% 453.65
432.60
443.59 6,107,000
12,214
27,090.04 7,908,500 2,206,500
38.70%
TECHM 24-Sep-15 522.70 12.55 2.46% 531.35
516.40
524.16 5,076,000
10,152
26,606.36 9,274,000 2,412,500
35.16%
TITAN 27-Aug-15 346.55 22.55 6.96% 352.70
324.60
336.84 7,886,000
7,886
26,563.20 4,198,000 -561,000
-11.79%
CEATLTD 27-Aug-15 1,112.25 41.05 3.83% 1,122.00
1,086.80
1,107.00 2,396,000
4,792
26,523.72 435,000 -307,500
-41.41%
CANBK 27-Aug-15 287.80 8.35 2.99% 289.00
277.15
283.63 9,276,000
9,276
26,309.52 1,759,000 -1,824,000
-50.91%
M&M 27-Aug-15 1,229.60 13.10 1.08% 1,237.00
1,214.20
1,225.45 2,129,250
8,517
26,092.89 1,076,000 -933,750
-46.46%
TATAMTRDVR 24-Sep-15 241.95 14.45 6.35% 243.70
228.30
235.10 11,098,000
11,098
26,091.40 16,924,000 5,046,000
42.48%
BPCL 24-Sep-15 863.40 42.20 5.14% 866.00
830.00
849.81 3,051,500
6,103
25,931.95 4,478,500 818,000
22.35%
BHARATFORG 24-Sep-15 1,171.70 59.70 5.37% 1,183.95
1,135.05
1,162.99 2,222,250
8,889
25,844.55 3,429,500 858,750
33.40%
BOSCHLTD 27-Aug-15 23,095.25 410.25 1.81% 23,499.55
22,942.30
23,214.64 110,250
882
25,594.14 157,500 -15,500
-8.96%
TECHM 27-Aug-15 519.70 11.70 2.30% 528.40
513.80
521.27 4,800,000
9,600
25,020.96 2,142,500 -1,967,000
-47.86%
RELINFRA 24-Sep-15 328.00 12.80 4.06% 331.75
318.70
324.12 7,711,500
15,423
24,994.51 6,875,000 2,092,000
43.74%
VEDL 24-Sep-15 91.80 5.65 6.56% 92.60
86.80
90.94 27,464,000
13,732
24,975.76 42,834,000 13,640,000
46.72%
GLENMARK 24-Sep-15 1,189.35 2.50 0.21% 1,221.30
1,171.20
1,185.10 2,048,500
8,194
24,276.77 1,230,500 434,750
54.63%
CROMPGREAV 27-Aug-15 179.05 9.35 5.51% 183.35
165.35
172.97 14,018,000
7,009
24,246.93 7,618,000 -628,000
-7.62%
UNIONBANK 27-Aug-15 180.45 10.15 5.96% 181.05
169.90
174.74 13,818,000
6,909
24,145.57 2,096,000 -3,782,000
-64.34%
CANBK 24-Sep-15 290.40 9.90 3.53% 291.75
278.85
285.66 8,368,000
8,368
23,904.03 8,809,000 2,391,000
37.25%
LICHSGFIN 27-Aug-15 446.25 18.70 4.37% 451.70
430.35
440.82 5,393,500
10,787
23,775.63 3,114,000 -1,715,500
-35.52%
CROMPGREAV 24-Sep-15 178.55 9.35 5.53% 182.80
165.55
172.76 13,670,000
6,835
23,616.29 13,236,000 2,148,000
19.37%
RELCAPITAL 27-Aug-15 304.05 9.10 3.09% 306.00
295.50
300.51 7,762,000
15,524
23,325.59 2,827,500 -2,027,000
-41.76%
UNIONBANK 24-Sep-15 181.95 10.65 6.22% 182.80
170.95
176.58 13,120,000
6,560
23,167.30 8,460,000 2,960,000
53.82%
NIFTY 29-Oct-15 8,029.70 158.20 2.01% 8,039.00
7,925.00
7,987.77 289,900
11,596
23,156.55 469,700 32,950
7.54%
ASIANPAINT 24-Sep-15 861.15 3.25 0.38% 869.55
857.00
863.38 2,679,500
10,718
23,134.27 3,808,000 1,475,500
63.26%
BHARTIARTL 27-Aug-15 346.70 5.90 1.73% 350.90
342.65
345.64 6,650,000
6,650
22,985.06 3,406,000 -2,142,000
-38.61%
HCLTECH 24-Sep-15 919.60 10.85 1.19% 933.00
910.40
921.62 2,488,750
9,955
22,936.82 7,602,500 1,120,500
17.29%
CEATLTD 24-Sep-15 1,119.05 42.55 3.95% 1,128.00
1,091.00
1,114.01 2,038,000
4,076
22,703.52 866,500 363,500
72.27%
TATAMTRDVR 27-Aug-15 240.85 14.65 6.48% 242.25
226.90
233.08 9,682,000
9,682
22,566.81 1,728,000 -4,749,000
-73.32%
STAR 27-Aug-15 1,161.95 31.10 2.75% 1,196.50
1,139.90
1,170.49 1,917,250
7,669
22,441.22 685,000 -681,250
-49.86%
STAR 24-Sep-15 1,164.20 28.65 2.52% 1,201.95
1,145.00
1,175.56 1,899,500
7,598
22,329.76 2,034,500 617,500
43.58%
GLENMARK 27-Aug-15 1,194.15 3.00 0.25% 1,218.00
1,179.00
1,191.85 1,864,750
7,459
22,225.02 692,750 -672,000
-49.24%
PNB 24-Sep-15 146.70 3.65 2.55% 147.45
142.70
145.48 15,250,000
7,625
22,185.70 19,604,000 5,960,000
43.68%
TATAGLOBAL 24-Sep-15 117.35 -0.80 -0.68% 119.50
116.70
117.78 18,810,000
9,405
22,154.42 29,776,000 10,912,000
57.85%
PNB 27-Aug-15 145.75 3.20 2.24% 146.65
142.05
144.57 15,314,000
7,657
22,139.45 6,308,000 -4,386,000
-41.01%
BHARATFORG 27-Aug-15 1,181.50 75.15 6.79% 1,194.25
1,130.80
1,160.08 1,874,500
7,498
21,745.70 400,250 -716,250
-64.15%
ASIANPAINT 27-Aug-15 855.25 1.65 0.19% 864.90
853.15
858.68 2,519,750
10,079
21,636.59 899,000 -1,150,500
-56.14%
TITAN 24-Sep-15 340.85 18.50 5.74% 348.00
323.05
333.84 6,356,000
6,356
21,218.87 9,216,000 2,672,000
40.83%
BAJAJ-AUTO 24-Sep-15 2,203.05 -51.15 -2.27% 2,286.00
2,188.00
2,212.70 929,500
7,436
20,567.05 1,874,375 342,125
22.33%
ULTRACEMCO 24-Sep-15 2,922.50 1.20 0.04% 2,954.95
2,872.00
2,912.47 697,125
5,577
20,303.56 1,341,125 332,125
32.92%
RELCAPITAL 24-Sep-15 297.80 9.70 3.37% 298.75
288.60
293.84 6,900,000
13,800
20,274.96 9,852,000 2,434,500
32.82%
HEROMOTOCO 24-Sep-15 2,394.40 -8.30 -0.35% 2,415.00
2,378.00
2,396.42 835,000
6,680
20,010.11 1,048,500 347,000
49.47%
MRF 27-Aug-15 40,929.10 905.50 2.26% 41,500.00
40,600.00
40,971.01 46,625
373
19,102.73 15,125 -17,250
-53.28%
HCLTECH 27-Aug-15 914.75 10.65 1.18% 926.95
905.65
916.64 2,074,250
8,297
19,013.41 986,250 -909,750
-47.98%
MOTHERSUMI 27-Aug-15 313.60 23.25 8.01% 316.15
295.55
306.21 6,162,750
8,217
18,870.96 2,347,500 -1,553,250
-39.82%
JINDALSTEL 24-Sep-15 70.65 3.00 4.43% 71.50
68.30
69.44 27,168,000
13,584
18,865.46 36,040,000 15,696,000
77.15%
HINDUNILVR 24-Sep-15 864.10 2.80 0.33% 868.95
855.50
863.17 2,171,750
8,687
18,745.89 4,542,250 988,250
27.81%
MOTHERSUMI 24-Sep-15 316.55 24.15 8.26% 320.00
297.05
308.79 5,981,250
7,975
18,469.50 6,701,250 2,078,250
44.95%
ULTRACEMCO 27-Aug-15 2,898.60 -8.85 -0.30% 2,949.10
2,855.65
2,893.65 624,625
4,997
18,074.46 275,500 -162,375
-37.08%
TATAGLOBAL 27-Aug-15 116.45 -1.05 -0.89% 119.00
116.05
117.06 15,326,000
7,663
17,940.62 3,122,000 -8,862,000
-73.95%
GRASIM 24-Sep-15 3,485.00 86.75 2.55% 3,500.00
3,365.05
3,436.61 519,625
4,157
17,857.48 1,070,625 338,250
46.19%
MRF 24-Sep-15 41,140.10 882.15 2.19% 41,681.00
40,800.10
41,164.26 43,250
346
17,803.54 54,250 16,375
43.23%
JINDALSTEL 27-Aug-15 69.90 2.10 3.10% 70.25
68.15
68.99 25,768,000
12,884
17,777.34 7,062,000 -10,966,000
-60.83%
IBREALEST 27-Aug-15 65.45 6.00 10.09% 67.60
59.75
62.89 28,220,000
7,055
17,747.56 6,388,000 -5,084,000
-44.32%
GRASIM 27-Aug-15 3,498.85 112.10 3.31% 3,511.10
3,365.05
3,436.00 515,250
4,122
17,703.99 175,500 -314,875
-64.21%
IDEA 24-Sep-15 152.60 0.45 0.30% 154.55
151.75
153.30 11,392,000
5,696
17,463.94 24,928,000 6,302,000
33.83%
ADANIPOWER 24-Sep-15 23.40 1.50 6.85% 23.80
21.95
23.02 75,144,000
18,786
17,298.15 71,228,000 29,284,000
69.82%
SKSMICRO 24-Sep-15 479.65 5.90 1.25% 492.95
468.55
476.67 3,603,000
7,206
17,174.42 4,078,000 1,215,500
42.46%
HINDALCO 27-Aug-15 80.55 0.05 0.06% 83.00
78.95
80.53 21,320,000
10,660
17,169.00 9,630,000 -6,350,000
-39.74%
HEROMOTOCO 27-Aug-15 2,378.05 -14.15 -0.59% 2,406.25
2,365.05
2,383.83 716,625
5,733
17,083.12 408,125 -185,250
-31.22%
IDEA 27-Aug-15 152.15 0.10 0.07% 154.30
151.60
153.27 11,142,000
5,571
17,077.34 5,764,000 -4,990,000
-46.40%
IBULHSGFIN 27-Aug-15 774.50 17.25 2.28% 775.80
768.00
773.73 2,199,000
4,398
17,014.32 2,700,500 -565,000
-17.30%
HINDALCO 24-Sep-15 80.25 0.45 0.56% 82.25
78.45
79.97 21,190,000
10,595
16,945.64 53,350,000 8,392,000
18.67%
POWERGRID 24-Sep-15 131.80 1.55 1.19% 132.90
129.45
130.89 12,922,000
6,461
16,913.61 17,476,000 7,084,000
68.17%
SUNTV 24-Sep-15 342.95 14.60 4.45% 348.00
329.50
340.61 4,937,000
9,874
16,815.92 9,523,000 2,414,000
33.96%
SKSMICRO 27-Aug-15 476.85 5.30 1.12% 491.00
465.00
473.87 3,497,000
6,994
16,571.23 1,584,000 -809,000
-33.81%
DISHTV 27-Aug-15 107.30 1.05 0.99% 109.00
105.95
107.72 15,208,000
3,802
16,382.06 3,948,000 -4,260,000
-51.90%
IBREALEST 24-Sep-15 65.25 5.50 9.21% 66.00
60.20
63.14 25,692,000
6,423
16,221.93 23,048,000 5,088,000
28.33%
ADANIPOWER 27-Aug-15 23.20 1.40 6.42% 23.65
21.65
22.83 70,252,000
17,563
16,038.53 10,368,000 -41,760,000
-80.11%
POWERGRID 27-Aug-15 134.05 3.10 2.37% 135.45
130.10
131.82 12,126,000
6,063
15,984.49 6,486,000 -2,842,000
-30.47%
HINDUNILVR 27-Aug-15 857.55 1.50 0.18% 863.55
849.90
857.36 1,825,500
7,302
15,651.11 1,714,750 -348,000
-16.87%
BAJAJ-AUTO 27-Aug-15 2,189.40 -56.00 -2.49% 2,272.60
2,177.00
2,204.73 707,000
5,656
15,587.44 384,125 -208,750
-35.21%
HEXAWARE 24-Sep-15 240.10 13.80 6.10% 244.00
228.35
234.69 6,641,000
6,641
15,585.76 6,224,000 2,733,000
78.29%
IBULHSGFIN 24-Sep-15 773.55 15.25 2.01% 778.00
767.80
773.53 2,000,500
4,001
15,474.47 2,335,000 601,000
34.66%
WIPRO 24-Sep-15 554.30 1.70 0.31% 559.60
549.00
555.33 2,764,000
5,528
15,349.32 5,801,000 1,517,500
35.43%
DISHTV 24-Sep-15 107.65 1.05 0.98% 109.50
106.55
108.13 14,128,000
3,532
15,276.61 21,016,000 5,272,000
33.49%
AMBUJACEM 24-Sep-15 211.30 11.30 5.65% 212.00
201.60
207.07 7,356,000
7,356
15,232.07 8,401,000 2,110,000
33.54%
L&TFH 27-Aug-15 62.70 0.55 0.88% 63.50
61.55
62.56 23,904,000
5,976
14,954.34 5,276,000 -12,372,000
-70.10%
ACC 24-Sep-15 1,367.55 7.20 0.53% 1,378.25
1,328.80
1,355.22 1,094,250
8,754
14,829.49 1,084,000 307,625
39.62%
L&TFH 24-Sep-15 62.70 0.90 1.46% 63.15
61.10
62.27 23,792,000
5,948
14,815.28 36,876,000 11,428,000
44.91%
TATACHEM 27-Aug-15 403.05 5.15 1.29% 413.10
400.10
405.32 3,622,500
7,245
14,682.72 967,000 -1,704,500
-63.80%
TATACHEM 24-Sep-15 405.75 5.70 1.42% 414.90
402.25
407.28 3,596,000
7,192
14,645.79 4,928,000 2,090,000
73.64%
RPOWER 27-Aug-15 37.45 0.75 2.04% 37.80
36.60
37.13 39,216,000
9,804
14,560.90 7,620,000 -16,900,000
-68.92%
WIPRO 27-Aug-15 552.75 2.50 0.45% 556.75
546.10
553.16 2,625,000
5,250
14,520.45 1,424,500 -1,131,500
-44.27%
RCOM 27-Aug-15 54.20 1.85 3.53% 54.55
52.30
53.29 27,128,000
6,782
14,456.51 8,900,000 -8,416,000
-48.60%
RECLTD 27-Aug-15 253.00 12.65 5.26% 254.25
240.95
249.60 5,770,000
5,770
14,401.92 1,216,000 -2,179,000
-64.18%
SIEMENS 27-Aug-15 1,250.85 25.80 2.11% 1,269.70
1,214.50
1,249.70 1,136,500
4,546
14,202.84 281,500 -443,750
-61.19%
UPL 27-Aug-15 518.90 13.85 2.74% 527.95
511.80
522.32 2,708,500
5,417
14,147.04 710,000 -1,017,000
-58.89%
UPL 24-Sep-15 522.55 15.10 2.98% 530.00
513.70
525.16 2,673,500
5,347
14,040.15 5,194,500 1,183,500
29.51%
RPOWER 24-Sep-15 37.70 0.80 2.17% 38.00
36.80
37.38 37,516,000
9,379
14,023.48 53,816,000 16,604,000
44.62%
ACC 27-Aug-15 1,369.15 13.55 1.00% 1,376.75
1,325.10
1,350.49 1,033,125
8,265
13,952.25 683,000 -252,750
-27.01%
HEXAWARE 27-Aug-15 238.35 13.40 5.96% 241.95
227.20
232.50 6,000,000
6,000
13,950.00 1,320,000 -3,075,000
-69.97%
TATACOMM 24-Sep-15 404.65 25.10 6.61% 406.80
376.15
394.65 3,498,500
6,997
13,806.83 3,905,000 1,433,000
57.97%
SUNTV 27-Aug-15 340.15 13.80 4.23% 345.80
325.70
337.83 4,079,000
8,158
13,780.09 1,734,000 -1,840,500
-51.49%
APOLLOTYRE 27-Aug-15 181.50 2.55 1.42% 185.90
181.10
183.13 7,446,000
3,723
13,635.86 2,624,000 -1,442,000
-35.46%
JISLJALEQS 27-Aug-15 58.35 1.70 3.00% 59.65
56.85
57.61 23,476,000
5,869
13,524.52 7,232,000 -12,200,000
-62.78%
ARVIND 27-Aug-15 264.80 6.85 2.66% 270.00
258.75
264.33 5,115,000
5,115
13,520.48 1,021,000 -1,225,000
-54.54%
VOLTAS 27-Aug-15 279.85 10.00 3.71% 282.00
270.40
278.78 4,834,000
4,834
13,476.23 1,253,000 -823,000
-39.64%
SIEMENS 24-Sep-15 1,260.70 30.00 2.44% 1,276.30
1,220.00
1,258.03 1,070,500
4,282
13,467.21 1,291,000 506,750
64.62%
RCOM 24-Sep-15 54.85 2.50 4.78% 55.40
52.50
53.63 24,980,000
6,245
13,396.77 42,636,000 9,020,000
26.83%
ZEEL 24-Sep-15 373.70 2.45 0.66% 376.95
365.10
370.90 3,609,000
3,609
13,385.78 5,696,000 1,122,000
24.53%
TATACOMM 27-Aug-15 406.05 26.20 6.90% 408.00
378.00
395.22 3,363,500
6,727
13,293.22 2,322,000 -1,063,000
-31.40%
INDIACEM 27-Aug-15 72.60 2.20 3.13% 74.10
71.40
72.69 18,216,000
4,554
13,241.21 4,904,000 -8,172,000
-62.50%
PFC 27-Aug-15 219.10 7.05 3.32% 221.25
213.70
218.60 5,910,000
5,910
12,919.26 2,144,000 -2,556,000
-54.38%
JISLJALEQS 24-Sep-15 58.35 1.80 3.18% 58.95
56.85
57.58 22,380,000
5,595
12,886.40 38,336,000 14,608,000
61.56%
BRITANNIA 24-Sep-15 2,961.00 58.10 2.00% 3,013.20
2,904.75
2,960.55 434,750
3,478
12,870.99 783,625 202,500
34.85%
RECLTD 24-Sep-15 252.00 13.45 5.64% 253.65
239.00
248.95 5,166,000
5,166
12,860.76 12,530,000 2,077,000
19.87%
BANKINDIA 27-Aug-15 142.40 3.50 2.52% 143.95
139.85
141.57 9,058,000
9,058
12,823.41 2,193,000 -2,429,000
-52.55%
PFC 24-Sep-15 220.75 8.10 3.81% 222.10
214.30
219.52 5,823,000
5,823
12,782.65 7,918,000 2,610,000
49.17%
CAIRN 27-Aug-15 139.70 9.85 7.59% 141.10
132.10
138.59 9,187,000
9,187
12,732.26 2,828,000 -3,511,000
-55.39%
INDIACEM 24-Sep-15 73.15 2.30 3.25% 74.35
71.90
73.18 17,308,000
4,327
12,665.99 22,352,000 9,936,000
80.03%
CAIRN 24-Sep-15 138.95 8.35 6.39% 141.00
132.90
139.03 8,840,000
8,840
12,290.25 9,962,000 2,942,000
41.91%
TVSMOTOR 27-Aug-15 226.10 -1.45 -0.64% 233.00
222.80
228.07 5,335,000
5,335
12,167.53 1,632,000 -1,338,000
-45.05%
ARVIND 24-Sep-15 266.85 7.70 2.97% 271.70
260.15
266.07 4,456,000
4,456
11,856.08 3,111,000 1,494,000
92.39%
HDIL 27-Aug-15 63.00 1.30 2.11% 64.80
62.00
63.14 18,564,000
9,282
11,721.31 6,794,000 -4,060,000
-37.41%
AMBUJACEM 27-Aug-15 209.75 10.55 5.30% 210.40
200.40
205.56 5,599,000
5,599
11,509.30 1,882,000 -830,000
-30.60%
BIOCON 27-Aug-15 439.75 14.60 3.43% 443.20
427.80
435.84 2,624,000
5,248
11,436.44 1,192,500 -959,500
-44.59%
ZEEL 27-Aug-15 370.80 1.60 0.43% 374.85
361.00
368.40 3,086,000
3,086
11,368.82 1,728,000 -887,000
-33.92%
GAIL 24-Sep-15 282.10 0.50 0.18% 289.00
279.00
284.19 3,995,000
3,995
11,353.39 9,773,000 1,681,000
20.77%
HDIL 24-Sep-15 63.60 1.55 2.50% 65.10
62.50
63.58 17,488,000
8,744
11,118.87 15,952,000 6,932,000
76.85%
BANKINDIA 24-Sep-15 143.60 4.45 3.20% 144.80
140.75
142.40 7,773,000
7,773
11,068.75 10,047,000 2,634,000
35.53%
GAIL 27-Aug-15 280.45 -0.75 -0.27% 288.95
272.80
284.32 3,876,000
3,876
11,020.24 3,977,000 -1,747,000
-30.52%
UNITECH 24-Sep-15 6.25 0.20 3.31% 6.40
6.10
6.25 173,811,000
15,801
10,863.19 169,741,000 62,326,000
58.02%
KTKBANK 24-Sep-15 124.70 2.80 2.30% 125.35
123.00
124.38 8,620,000
4,310
10,721.56 15,594,000 4,612,000
42.00%
KTKBANK 27-Aug-15 123.70 2.45 2.02% 124.90
120.60
123.60 8,652,000
4,326
10,693.87 1,338,000 -4,372,000
-76.57%
IRB 27-Aug-15 228.60 8.85 4.03% 230.40
224.30
227.02 4,709,000
4,709
10,690.37 1,091,000 -1,529,000
-58.36%
BIOCON 24-Sep-15 440.35 12.55 2.93% 446.35
430.95
438.20 2,438,000
4,876
10,683.32 3,767,000 1,153,500
44.14%
JUSTDIAL 27-Aug-15 817.00 46.30 6.01% 826.30
776.70
803.37 1,320,750
5,283
10,610.51 195,750 -500,750
-71.90%
DIVISLAB 24-Sep-15 2,231.80 58.95 2.71% 2,279.80
2,180.00
2,222.92 475,875
3,807
10,578.32 578,125 211,750
57.80%
M&MFIN 24-Sep-15 271.70 20.10 7.99% 274.25
254.60
264.08 4,002,000
4,002
10,568.48 7,866,000 1,400,000
21.65%
JPASSOCIAT 24-Sep-15 9.80 1.10 12.64% 9.90
8.90
9.36 112,584,000
14,073
10,537.86 147,512,000 36,376,000
32.73%
JUSTDIAL 24-Sep-15 823.15 49.95 6.46% 829.90
779.30
808.44 1,292,000
5,168
10,445.04 1,261,750 556,250
78.84%
IDBI 24-Sep-15 59.15 2.75 4.88% 59.40
57.00
58.14 17,912,000
4,478
10,414.04 23,576,000 8,272,000
54.05%
APOLLOTYRE 24-Sep-15 182.65 3.65 2.04% 186.20
181.30
183.65 5,662,000
2,831
10,398.26 7,904,000 1,364,000
20.86%
IOB 27-Aug-15 37.45 2.90 8.39% 38.30
35.10
36.23 28,616,000
3,577
10,367.58 9,168,000 -464,000
-4.82%
IDBI 27-Aug-15 58.65 2.60 4.64% 58.80
56.70
57.77 17,840,000
4,460
10,306.17 2,696,000 -9,780,000
-78.39%
NTPC 24-Sep-15 118.35 -0.60 -0.50% 119.80
117.05
118.69 8,652,000
4,326
10,269.06 25,280,000 5,064,000
25.05%
UNITECH 27-Aug-15 6.25 0.25 4.17% 6.35
6.05
6.20 165,506,000
15,046
10,261.37 23,914,000 -90,266,000
-79.06%
IRB 24-Sep-15 230.20 9.05 4.09% 232.45
225.85
228.48 4,491,000
4,491
10,261.04 5,465,000 950,000
21.04%
GMRINFRA 24-Sep-15 12.35 0.45 3.78% 12.40
11.60
11.98 84,357,000
6,489
10,105.97 146,172,000 24,089,000
19.73%
TVSMOTOR 24-Sep-15 223.20 2.80 1.27% 227.00
219.00
221.97 4,543,000
4,543
10,084.10 4,697,000 633,000
15.58%
ADANIENT 27-Aug-15 79.35 7.60 10.59% 81.80
72.85
77.44 13,019,500
26,039
10,082.30 2,824,000 -4,329,500
-60.52%
AJANTPHARM 24-Sep-15 1,440.00 -8.90 -0.61% 1,511.70
1,420.50
1,465.36 676,500
2,706
9,913.16 607,500 345,750
132.09%
BEL 24-Sep-15 3,444.60 59.45 1.76% 3,487.70
3,411.60
3,458.50 286,500
2,292
9,908.60 390,750 162,125
70.91%
VOLTAS 24-Sep-15 279.10 9.65 3.58% 282.35
269.55
278.71 3,517,000
3,517
9,802.23 3,385,000 1,113,000
48.99%
ABIRLANUVO 27-Aug-15 2,102.20 109.45 5.49% 2,117.40
2,017.20
2,059.34 470,625
3,765
9,691.77 94,125 -142,875
-60.28%
BRITANNIA 27-Aug-15 2,941.70 56.30 1.95% 2,996.85
2,889.45
2,939.88 325,625
2,605
9,572.98 206,750 -136,000
-39.68%
JPASSOCIAT 27-Aug-15 9.75 1.00 11.43% 9.85
8.95
9.25 103,448,000
12,931
9,568.94 24,312,000 -31,320,000
-56.30%
NMDC 27-Aug-15 96.10 4.60 5.03% 96.95
90.35
93.23 9,956,000
4,978
9,281.98 4,520,000 -1,668,000
-26.96%
GMRINFRA 27-Aug-15 12.25 0.30 2.51% 12.35
11.55
11.89 77,870,000
5,990
9,258.74 26,819,000 -21,190,000
-44.14%
AJANTPHARM 27-Aug-15 1,438.40 -1.95 -0.14% 1,498.95
1,425.50
1,461.85 632,000
2,528
9,238.89 269,750 -186,750
-40.91%
BEL 27-Aug-15 3,420.90 55.70 1.66% 3,465.95
3,359.00
3,435.18 268,625
2,149
9,227.75 77,500 -155,375
-66.72%
TATAPOWER 24-Sep-15 61.05 0.50 0.83% 61.75
60.70
60.95 15,100,000
3,775
9,203.45 23,796,000 8,248,000
53.05%
SAIL 24-Sep-15 49.15 1.10 2.29% 49.45
48.30
48.87 18,640,000
4,660
9,109.37 36,000,000 6,996,000
24.12%
FEDERALBNK 24-Sep-15 62.20 1.15 1.88% 62.50
61.30
62.00 14,620,000
3,655
9,064.40 25,564,000 9,296,000
57.14%
ABIRLANUVO 24-Sep-15 2,114.80 117.55 5.89% 2,124.05
2,021.00
2,069.28 434,125
3,473
8,983.26 521,625 155,500
42.47%
BATAINDIA 27-Aug-15 1,109.55 76.75 7.43% 1,126.10
1,041.95
1,079.79 829,750
3,319
8,959.56 344,250 -147,500
-29.99%
KSCL 27-Aug-15 492.40 21.00 4.45% 499.00
476.10
490.01 1,828,000
7,312
8,957.38 322,250 -610,750
-65.46%
SRTRANSFIN 24-Sep-15 825.05 5.50 0.67% 831.00
820.00
824.55 1,083,000
4,332
8,929.88 2,427,000 640,500
35.85%
NTPC 27-Aug-15 119.10 -1.05 -0.87% 120.95
117.90
119.81 7,406,000
3,703
8,873.13 4,360,000 -2,520,000
-36.63%
M&MFIN 27-Aug-15 271.25 17.90 7.07% 273.70
256.00
262.34 3,381,000
3,381
8,869.72 2,725,000 -1,000,000
-26.85%
ORIENTBANK 24-Sep-15 135.00 4.25 3.25% 136.20
132.20
134.01 6,585,000
6,585
8,824.56 7,822,000 2,726,000
53.49%
ORIENTBANK 27-Aug-15 133.90 3.80 2.92% 135.25
131.25
133.11 6,551,000
6,551
8,720.04 1,244,000 -2,635,000
-67.93%
TATAPOWER 27-Aug-15 60.55 0.30 0.50% 61.40
60.30
60.58 14,320,000
3,580
8,675.06 6,264,000 -7,244,000
-53.63%
SAIL 27-Aug-15 50.70 1.50 3.05% 50.85
49.50
50.10 17,208,000
4,302
8,621.21 6,264,000 -7,112,000
-53.17%
HAVELLS 27-Aug-15 263.10 5.30 2.06% 266.60
259.00
262.83 3,271,000
3,271
8,597.17 891,000 -1,036,000
-53.76%
ADANIENT 24-Sep-15 80.20 8.05 11.16% 82.20
73.30
78.00 11,001,000
22,002
8,580.78 10,212,500 4,639,000
83.23%
IFCI 24-Sep-15 19.70 0.50 2.60% 19.85
19.10
19.57 43,288,000
5,411
8,471.46 48,040,000 15,704,000
48.57%
JUBLFOOD 27-Aug-15 1,707.20 75.45 4.62% 1,720.00
1,643.00
1,682.36 495,250
1,981
8,331.89 113,250 -115,750
-50.55%
FEDERALBNK 27-Aug-15 61.60 0.90 1.48% 62.05
60.90
61.55 13,452,000
3,363
8,279.71 4,468,000 -7,216,000
-61.76%
HAVELLS 24-Sep-15 264.00 6.15 2.39% 267.00
260.10
263.64 3,117,000
3,117
8,217.66 3,356,000 1,242,000
58.75%
SRTRANSFIN 27-Aug-15 819.35 3.20 0.39% 826.00
811.55
819.74 990,500
3,962
8,119.52 312,000 -492,500
-61.22%
COLPAL 27-Aug-15 1,938.15 23.20 1.21% 1,970.00
1,920.05
1,943.42 406,750
3,254
7,904.86 113,250 -219,125
-65.93%
BATAINDIA 24-Sep-15 1,066.90 53.85 5.32% 1,079.50
1,025.00
1,053.23 748,750
2,995
7,886.06 807,750 112,000
16.10%
COLPAL 24-Sep-15 1,952.10 26.40 1.37% 1,978.85
1,932.00
1,955.30 401,000
3,208
7,840.75 622,375 263,375
73.36%
OFSS 27-Aug-15 4,087.30 9.15 0.22% 4,184.20
4,064.90
4,114.07 188,250
1,506
7,744.74 62,250 -50,625
-44.85%
IFCI 27-Aug-15 20.05 0.50 2.56% 20.15
19.50
19.93 38,824,000
4,853
7,737.62 7,192,000 -22,312,000
-75.62%
GODREJIND 27-Aug-15 368.85 28.30 8.31% 371.90
342.05
358.31 2,135,000
2,135
7,649.92 1,376,000 -65,000
-4.51%
DIVISLAB 27-Aug-15 2,210.35 52.20 2.42% 2,262.85
2,164.50
2,206.12 346,375
2,771
7,641.45 182,125 -64,750
-26.23%
DHFL 24-Sep-15 447.05 8.35 1.90% 454.60
444.00
448.68 1,648,000
3,296
7,394.25 2,000,000 1,065,500
114.02%
NMDC 24-Sep-15 92.75 2.65 2.94% 93.10
89.35
91.30 8,098,000
4,049
7,393.47 12,196,000 3,978,000
48.41%
DHFL 27-Aug-15 443.85 7.20 1.65% 455.00
441.80
446.10 1,656,000
3,312
7,387.42 380,500 -874,500
-69.68%
SYNDIBANK 27-Aug-15 85.35 1.55 1.85% 85.80
82.05
83.77 8,734,000
4,367
7,316.47 1,124,000 -3,214,000
-74.09%
ANDHRABANK 24-Sep-15 67.90 3.90 6.09% 68.05
65.05
66.35 11,008,000
2,752
7,303.81 11,020,000 2,920,000
36.05%
EXIDEIND 24-Sep-15 156.20 4.05 2.66% 157.20
151.55
154.00 4,638,000
2,319
7,142.52 6,066,000 1,750,000
40.55%
SYNDIBANK 24-Sep-15 86.15 1.90 2.26% 86.40
82.65
84.37 8,250,000
4,125
6,960.53 9,140,000 2,964,000
47.99%
OFSS 24-Sep-15 3,942.85 18.85 0.48% 4,021.00
3,917.20
3,960.53 172,750
1,382
6,841.82 263,625 116,875
79.64%
EXIDEIND 27-Aug-15 156.30 4.05 2.66% 157.30
150.95
153.66 4,396,000
2,198
6,754.89 2,488,000 -1,326,000
-34.77%
ANDHRABANK 27-Aug-15 67.60 4.00 6.29% 67.85
64.55
65.80 10,232,000
2,558
6,732.66 3,288,000 -2,168,000
-39.74%
GODREJIND 24-Sep-15 368.20 28.25 8.31% 369.65
344.00
359.10 1,819,000
1,819
6,532.03 1,401,000 -2,000
-0.14%
KSCL 24-Sep-15 493.25 22.15 4.70% 497.20
482.00
490.08 1,329,500
5,318
6,515.61 1,235,250 420,500
51.61%
ALBK 27-Aug-15 85.20 3.35 4.09% 85.75
82.65
84.00 7,488,000
3,744
6,289.92 966,000 -2,232,000
-69.79%
SRF 27-Aug-15 1,195.10 21.00 1.79% 1,221.25
1,180.00
1,194.85 526,000
2,104
6,284.91 102,000 -172,500
-62.84%
AMTEKAUTO 27-Aug-15 53.60 3.40 6.77% 57.90
49.55
53.12 11,654,000
5,827
6,190.60 3,002,000 -3,382,000
-52.98%
NHPC 24-Sep-15 16.55 0.35 2.16% 16.85
16.30
16.45 37,521,000
3,411
6,172.20 35,662,000 13,420,000
60.34%
NHPC 27-Aug-15 16.95 0.50 3.04% 17.20
16.55
16.74 36,641,000
3,331
6,133.70 9,207,000 -13,310,000
-59.11%
SRF 24-Sep-15 1,201.10 24.55 2.09% 1,222.65
1,181.95
1,198.94 503,750
2,015
6,039.66 926,000 229,500
32.95%
PETRONET 27-Aug-15 182.35 5.65 3.20% 183.40
178.45
181.35 3,322,000
1,661
6,024.45 1,176,000 -1,354,000
-53.52%
JUBLFOOD 24-Sep-15 1,718.75 80.00 4.88% 1,727.70
1,650.00
1,691.23 355,500
1,422
6,012.32 1,608,750 128,250
8.66%
IGL 27-Aug-15 471.70 11.95 2.60% 475.80
462.65
470.81 1,254,500
2,509
5,906.31 335,000 -508,500
-60.28%
ALBK 24-Sep-15 85.20 3.10 3.78% 85.45
82.35
83.74 7,032,000
3,516
5,888.60 5,420,000 1,742,000
47.36%
APOLLOHOSP 27-Aug-15 1,309.20 56.10 4.48% 1,322.55
1,260.85
1,289.74 454,250
1,817
5,858.64 303,500 -3,250
-1.06%
CESC 24-Sep-15 537.65 0.10 0.02% 552.20
535.00
541.60 1,060,500
2,121
5,743.67 1,630,500 341,000
26.44%
IOB 24-Sep-15 35.45 1.20 3.50% 35.70
34.00
34.94 16,416,000
2,052
5,735.75 13,032,000 4,560,000
53.82%
S&P500 18-Sep-15 1,959.00 61.00 3.21% 1,964.75
1,938.00
1,949.81 289,900
11,596
5,652.50 169,250 -11,250
-6.23%
CESC 27-Aug-15 533.55 -2.90 -0.54% 549.95
531.00
540.58 1,041,500
2,083
5,630.14 323,500 -281,000
-46.48%
BAJFINANCE 24-Sep-15 5,136.10 153.20 3.07% 5,172.00
5,050.50
5,119.76 109,625
877
5,612.54 150,125 51,625
52.41%
BAJFINANCE 27-Aug-15 5,103.85 142.65 2.88% 5,149.00
5,000.00
5,086.94 110,250
882
5,608.35 21,625 -40,875
-65.40%
BANKNIFTY 29-Oct-15 17,443.10 325.80 1.90% 17,477.15
17,269.00
17,377.27 31,700
1,268
5,508.59 42,800 5,000
13.23%
APOLLOHOSP 24-Sep-15 1,310.75 50.55 4.01% 1,338.50
1,265.95
1,297.62 410,000
1,640
5,320.24 476,000 170,000
55.56%
IGL 24-Sep-15 471.55 14.40 3.15% 474.40
460.50
468.65 1,106,500
2,213
5,185.61 1,089,000 668,000
158.67%
PETRONET 24-Sep-15 181.60 6.20 3.53% 182.55
177.25
180.39 2,764,000
1,382
4,985.98 2,588,000 1,070,000
70.49%
PAGEIND 27-Aug-15 14,528.80 681.50 4.92% 14,616.90
13,882.15
14,231.97 34,875
279
4,963.40 8,875 -13,375
-60.11%
PAGEIND 24-Sep-15 14,529.55 602.30 4.32% 14,630.00
13,950.00
14,252.96 33,500
268
4,774.74 43,625 14,750
51.08%
AMTEKAUTO 24-Sep-15 53.95 3.40 6.73% 58.15
50.25
53.44 8,818,000
4,409
4,712.34 8,778,000 3,138,000
55.64%
CASTROLIND 24-Sep-15 448.90 2.10 0.47% 455.70
445.50
450.51 1,025,000
2,050
4,617.73 1,083,500 518,000
91.60%
AMARAJABAT 24-Sep-15 1,069.55 4.80 0.45% 1,099.40
1,037.15
1,061.61 430,500
1,722
4,570.23 309,250 133,000
75.46%
DABUR 27-Aug-15 284.70 9.05 3.28% 287.65
278.60
283.07 1,586,000
1,586
4,489.49 1,004,000 -341,000
-25.35%
JSWENERGY 27-Aug-15 73.70 4.90 7.12% 75.00
69.50
72.79 5,926,000
2,963
4,313.54 1,092,000 -2,438,000
-69.07%
DABUR 24-Sep-15 286.15 9.40 3.40% 289.00
280.00
284.59 1,471,000
1,471
4,186.32 2,512,000 532,000
26.87%
ENGINERSIN 27-Aug-15 185.25 11.95 6.90% 189.10
177.85
184.73 2,245,000
2,245
4,147.19 437,000 -740,000
-62.87%
MINDTREE 27-Aug-15 1,329.30 10.55 0.80% 1,374.65
1,313.65
1,332.61 311,000
1,244
4,144.42 81,000 -82,000
-50.31%
PIDILITIND 27-Aug-15 568.50 19.10 3.48% 570.00
552.05
559.01 735,000
1,470
4,108.72 173,500 -243,000
-58.34%
UCOBANK 27-Aug-15 45.20 1.65 3.79% 45.70
44.10
44.81 9,144,000
2,286
4,097.43 1,680,000 -3,804,000
-69.37%
UBL 27-Aug-15 875.25 34.10 4.05% 899.70
850.00
867.06 472,250
1,889
4,094.69 94,500 -164,000
-63.44%
UBL 24-Sep-15 882.55 39.05 4.63% 888.55
846.80
870.19 461,250
1,845
4,013.75 653,000 183,500
39.08%
AMARAJABAT 27-Aug-15 1,060.60 2.40 0.23% 1,087.95
1,030.70
1,054.75 380,500
1,522
4,013.32 116,750 -79,250
-40.43%
CASTROLIND 27-Aug-15 446.20 2.60 0.59% 452.00
443.10
447.62 881,000
1,762
3,943.53 455,000 -334,000
-42.33%
MINDTREE 24-Sep-15 1,340.10 13.65 1.03% 1,367.90
1,322.00
1,340.86 281,250
1,125
3,771.17 241,250 116,500
93.39%
ENGINERSIN 24-Sep-15 186.30 11.95 6.85% 189.00
178.40
185.69 1,980,000
1,980
3,676.66 1,738,000 608,000
53.81%
PIDILITIND 24-Sep-15 571.10 18.40 3.33% 574.00
556.00
562.40 645,000
1,290
3,627.48 652,000 281,000
75.74%
UCOBANK 24-Sep-15 45.40 1.60 3.65% 46.00
44.40
45.07 7,920,000
1,980
3,569.54 12,796,000 2,848,000
28.63%
JSWENERGY 24-Sep-15 74.15 5.10 7.39% 75.25
70.00
73.17 4,798,000
2,399
3,510.70 3,882,000 1,706,000
78.40%
PTC 24-Sep-15 55.25 1.95 3.66% 55.50
53.75
54.61 5,944,000
1,486
3,246.02 8,876,000 2,700,000
43.72%
PTC 27-Aug-15 57.05 1.55 2.79% 57.40
55.70
56.53 5,716,000
1,429
3,231.25 1,480,000 -2,108,000
-58.75%
MCLEODRUSS 24-Sep-15 167.50 0.90 0.54% 169.95
166.50
167.75 1,863,000
1,863
3,125.18 2,819,000 791,000
39.00%
OIL 24-Sep-15 447.35 9.15 2.09% 451.00
442.00
446.20 669,500
1,339
2,987.31 548,000 345,500
170.62%
SOUTHBANK 24-Sep-15 21.00 0.65 3.19% 21.20
20.70
20.89 13,977,000
1,553
2,919.80 14,040,000 7,875,000
127.74%
OIL 27-Aug-15 455.25 8.95 2.01% 463.05
450.60
455.27 622,000
1,244
2,831.78 137,500 -133,500
-49.26%
HINDZINC 27-Aug-15 130.05 2.65 2.08% 131.15
127.35
129.99 2,166,000
1,083
2,815.58 548,000 -1,106,000
-66.87%
HINDZINC 24-Sep-15 131.00 2.90 2.26% 132.00
128.15
130.84 2,100,000
1,050
2,747.64 2,782,000 752,000
37.04%
SOUTHBANK 27-Aug-15 20.85 0.60 2.96% 20.95
20.55
20.73 12,717,000
1,413
2,636.23 2,628,000 -9,207,000
-77.79%
MCLEODRUSS 27-Aug-15 166.10 -0.15 -0.09% 168.95
165.80
167.10 1,527,000
1,527
2,551.62 433,000 -487,000
-52.93%
JPPOWER 24-Sep-15 6.10 0.30 5.17% 6.15
5.80
5.98 39,634,000
2,086
2,370.11 43,301,000 15,181,000
53.99%
JPPOWER 27-Aug-15 6.00 0.20 3.45% 6.05
5.80
5.93 39,596,000
2,084
2,348.04 7,562,000 -22,781,000
-75.08%
NFTYMCAP50 24-Sep-15 3,316.15 0.00 0.00% 0.00
0.00
3,082.00 37,500
500
1,155.75 37,500 37,500
0.00%
NFTYMCAP50 27-Aug-15 3,075.00 15.05 0.49% 3,075.00
3,075.00
3,075.00 37,575
501
1,155.43 37,575 -37,575
-50.00%
CNXIT 27-Aug-15 11,393.50 116.25 1.03% 11,486.30
11,355.05
11,418.97 9,225
369
1,053.40 3,000 -4,125
-57.89%
SBIN 29-Oct-15 252.70 4.40 1.77% 254.55
251.20
252.84 390,000
390
986.08 801,000 88,000
12.34%
TATAMOTORS 29-Oct-15 335.60 2.15 0.64% 342.40
328.00
335.41 281,500
563
944.18 617,000 74,000
13.63%
CNXIT 24-Sep-15 11,473.70 137.35 1.21% 11,544.00
11,410.00
11,476.60 8,050
322
923.87 8,450 2,925
52.94%
TATASTEEL 29-Oct-15 228.15 9.95 4.56% 229.65
217.75
223.09 359,000
359
800.89 976,000 148,000
17.87%
RELIANCE 29-Oct-15 881.95 16.10 1.86% 891.50
868.50
881.51 62,750
251
553.15 154,500 23,250
17.71%
ASHOKLEY 29-Oct-15 92.40 4.15 4.70% 92.65
90.30
91.63 588,000
147
538.78 488,000 20,000
4.27%
ICICIBANK 29-Oct-15 286.25 4.90 1.74% 287.40
283.25
285.74 186,000
186
531.48 463,000 89,000
23.80%
TATACOMM 29-Oct-15 405.50 24.50 6.43% 407.95
381.00
393.68 132,500
265
521.63 136,500 106,000
347.54%
BANKINDIA 29-Oct-15 144.85 5.00 3.58% 144.90
141.55
142.67 334,000
334
476.52 786,000 314,000
66.53%
LT 29-Oct-15 1,628.20 31.20 1.95% 1,632.00
1,593.60
1,613.61 28,750
230
463.91 61,125 15,750
34.71%
AXISBANK 29-Oct-15 516.40 14.90 2.97% 518.00
503.40
509.13 87,500
175
445.49 178,500 35,500
24.83%
YESBANK 29-Oct-15 694.95 6.00 0.87% 709.00
677.50
692.91 50,750
203
351.65 99,250 20,750
26.43%
RELINFRA 29-Oct-15 327.45 9.70 3.05% 331.00
320.50
324.35 103,000
206
334.08 158,000 51,500
48.36%
HDFC 29-Oct-15 1,205.40 82.60 7.36% 1,215.00
1,138.95
1,192.61 28,000
112
333.93 54,250 13,500
33.13%
IDFC 29-Oct-15 132.85 2.80 2.15% 133.35
130.95
131.90 248,000
124
327.11 716,000 116,000
19.33%
HINDPETRO 29-Oct-15 817.75 12.75 1.58% 823.55
800.50
813.01 38,500
77
313.01 36,000 23,000
176.92%
STAR 29-Oct-15 1,170.10 34.60 3.05% 1,190.00
1,165.85
1,175.84 26,000
104
305.72 23,250 18,000
342.86%
INFY 29-Oct-15 1,091.30 18.70 1.74% 1,108.50
1,087.00
1,095.76 26,000
104
284.90 81,250 8,000
10.92%
TECHM 29-Oct-15 526.35 11.60 2.25% 533.00
520.60
526.31 54,000
108
284.21 84,000 36,000
75.00%
SUNPHARMA 29-Oct-15 909.90 29.70 3.37% 912.85
889.25
900.60 29,500
118
265.68 87,250 15,000
20.76%
UNIONBANK 29-Oct-15 183.45 11.45 6.66% 183.90
173.00
176.34 140,000
70
246.88 100,000 64,000
177.78%
MARUTI 29-Oct-15 4,251.95 6.95 0.16% 4,275.00
4,241.10
4,257.83 5,750
46
244.83 18,500 0
0.00%
COALINDIA 29-Oct-15 362.20 1.90 0.53% 368.25
358.95
362.65 66,000
66
239.35 86,000 21,000
32.31%
HINDALCO 29-Oct-15 80.70 0.60 0.75% 81.85
79.00
80.79 296,000
148
239.14 864,000 138,000
19.01%
PNB 29-Oct-15 147.45 4.00 2.79% 147.70
143.50
146.54 160,000
80
234.46 766,000 30,000
4.08%
LUPIN 29-Oct-15 1,909.65 73.15 3.98% 1,922.90
1,871.00
1,890.74 12,125
97
229.25 14,875 4,875
48.75%
ONGC 29-Oct-15 232.90 5.95 2.62% 234.65
228.05
231.98 98,000
98
227.34 202,000 47,000
30.32%
M&M 29-Oct-15 1,245.15 21.00 1.72% 1,248.45
1,230.00
1,241.88 17,750
71
220.43 38,000 9,000
31.03%
HDFCBANK 29-Oct-15 1,037.35 9.20 0.89% 1,047.00
1,025.00
1,038.19 21,000
84
218.02 69,750 7,500
12.05%
IBULHSGFIN 29-Oct-15 772.45 23.45 3.13% 777.20
770.00
773.36 27,000
54
208.81 4,000 2,000
100.00%
TCS 29-Oct-15 2,600.50 0.70 0.03% 2,619.20
2,575.00
2,598.42 7,750
62
201.38 34,750 2,375
7.34%
BANKBARODA 29-Oct-15 189.45 10.55 5.90% 190.20
182.00
185.87 90,000
45
167.28 504,000 2,000
0.40%
AUROPHARMA 29-Oct-15 754.45 23.45 3.21% 762.95
742.35
755.70 21,000
42
158.70 40,500 9,000
28.57%
KOTAKBANK 29-Oct-15 657.95 22.20 3.49% 660.10
641.00
651.65 24,000
48
156.40 46,000 8,500
22.67%
DLF 29-Oct-15 116.35 4.85 4.35% 116.95
109.50
114.23 130,000
65
148.50 146,000 54,000
58.70%
BHEL 29-Oct-15 228.75 -3.05 -1.32% 230.50
226.55
228.42 62,000
62
141.62 292,000 11,000
3.91%
BPCL 29-Oct-15 868.95 44.80 5.44% 870.00
836.10
858.30 16,500
33
141.62 14,000 7,500
115.38%
CAIRN 29-Oct-15 138.60 8.20 6.29% 140.20
134.15
138.57 98,000
98
135.80 247,000 52,000
26.67%
CANBK 29-Oct-15 292.15 10.65 3.78% 292.80
280.80
285.78 46,000
46
131.46 704,000 2,000
0.28%
KSCL 29-Oct-15 494.95 13.55 2.81% 496.80
487.35
490.60 25,250
101
123.88 9,750 2,750
39.29%
IOB 29-Oct-15 35.45 0.85 2.46% 35.50
34.20
34.83 352,000
44
122.60 280,000 128,000
84.21%
RCOM 29-Oct-15 54.85 2.25 4.28% 55.80
52.85
53.50 228,000
57
121.98 412,000 -36,000
-8.04%
VEDL 29-Oct-15 92.40 6.00 6.94% 92.65
88.00
91.57 132,000
66
120.87 1,080,000 52,000
5.06%
BHARTIARTL 29-Oct-15 352.65 8.95 2.60% 355.00
347.85
351.47 34,000
34
119.50 41,000 13,000
46.43%
CIPLA 29-Oct-15 669.15 23.15 3.58% 673.95
649.95
664.30 17,000
34
112.93 24,000 7,500
45.45%
NMDC 29-Oct-15 92.35 2.50 2.78% 92.65
89.55
90.94 122,000
61
110.95 778,000 78,000
11.14%
IOC 29-Oct-15 407.80 5.75 1.43% 412.25
400.55
407.80 27,000
27
110.11 23,000 8,000
53.33%
ITC 29-Oct-15 330.15 8.20 2.55% 330.90
320.55
325.25 32,000
32
104.08 174,000 8,000
4.82%
MRF 29-Oct-15 41,405.00 2,905.00 7.55% 0.00
0.00
41,357.55 250
2
103.39 375 0
0.00%
GMRINFRA 29-Oct-15 12.30 0.40 3.36% 12.25
11.70
11.92 858,000
66
102.27 1,794,000 520,000
40.82%
RPOWER 29-Oct-15 37.90 0.85 2.29% 38.15
37.20
37.71 268,000
67
101.06 1,292,000 212,000
19.63%
SAIL 29-Oct-15 48.25 1.15 2.44% 48.65
47.70
48.22 204,000
51
98.37 1,264,000 132,000
11.66%
CROMPGREAV 29-Oct-15 177.90 9.15 5.42% 181.30
167.05
171.13 54,000
27
92.41 56,000 32,000
133.33%
MOTHERSUMI 29-Oct-15 319.25 26.20 8.94% 321.15
302.00
313.34 28,500
38
89.30 43,500 6,750
18.37%
ADANIENT 29-Oct-15 80.40 7.70 10.59% 82.50
74.00
78.88 112,500
225
88.74 64,500 -14,500
-18.35%
BHARATFORG 29-Oct-15 1,182.15 60.40 5.38% 1,199.90
1,145.00
1,166.51 7,500
30
87.49 10,250 4,500
78.26%
LICHSGFIN 29-Oct-15 451.90 18.15 4.18% 453.20
437.40
448.17 19,500
39
87.39 18,000 10,000
125.00%
ARVIND 29-Oct-15 268.80 6.00 2.28% 272.45
263.30
267.25 32,000
32
85.52 30,000 20,000
200.00%
RELCAPITAL 29-Oct-15 299.65 10.65 3.69% 300.05
291.50
296.50 28,500
57
84.50 123,000 21,500
21.18%
JSWSTEEL 29-Oct-15 940.40 37.85 4.19% 944.00
908.20
926.54 9,000
36
83.39 6,250 3,000
92.31%
NHPC 29-Oct-15 16.60 0.25 1.53% 16.75
16.45
16.58 484,000
44
80.25 891,000 418,000
88.37%
TVSMOTOR 29-Oct-15 222.30 2.45 1.11% 224.90
218.90
221.49 36,000
36
79.74 78,000 27,000
52.94%
TITAN 29-Oct-15 343.95 17.50 5.36% 345.00
325.60
330.56 24,000
24
79.33 38,000 12,000
46.15%
UPL 29-Oct-15 524.70 9.70 1.88% 531.00
517.20
524.79 15,000
30
78.72 3,500 500
16.67%
APOLLOTYRE 29-Oct-15 183.20 3.30 1.83% 186.45
182.95
184.53 42,000
21
77.50 42,000 32,000
320.00%
ADANIPOWER 29-Oct-15 23.50 1.50 6.82% 23.75
22.05
23.28 332,000
83
77.29 616,000 148,000
31.62%
NTPC 29-Oct-15 118.95 -0.70 -0.59% 120.40
118.55
119.36 64,000
32
76.39 214,000 58,000
37.18%
INDUSINDBK 29-Oct-15 866.85 6.15 0.71% 874.50
862.65
870.29 8,750
35
76.15 28,250 6,250
28.41%
SIEMENS 29-Oct-15 1,272.05 25.05 2.01% 1,276.35
1,245.95
1,268.57 6,000
24
76.11 13,250 2,500
23.26%
GODREJIND 29-Oct-15 366.30 21.50 6.24% 367.00
353.05
359.09 21,000
21
75.41 22,000 18,000
450.00%
ALBK 29-Oct-15 85.60 3.20 3.88% 85.70
82.95
84.08 88,000
44
73.99 90,000 44,000
95.65%
TATAGLOBAL 29-Oct-15 118.50 -2.05 -1.70% 119.55
118.10
118.73 62,000
31
73.61 114,000 52,000
83.87%
JPASSOCIAT 29-Oct-15 9.85 1.10 12.57% 9.90
9.05
9.37 784,000
98
73.46 1,480,000 664,000
81.37%
CEATLTD 29-Oct-15 1,125.00 45.00 4.17% 1,130.00
1,103.85
1,116.92 6,500
13
72.60 6,500 2,500
62.50%
IDEA 29-Oct-15 153.15 -1.35 -0.87% 155.05
153.00
154.04 46,000
23
70.86 94,000 42,000
80.77%
L&TFH 29-Oct-15 63.00 0.95 1.53% 63.45
62.20
62.66 104,000
26
65.17 400,000 40,000
11.11%
HEROMOTOCO 29-Oct-15 2,409.55 -12.45 -0.51% 2,430.45
2,398.95
2,411.46 2,625
21
63.30 14,500 1,375
10.48%
ASIANPAINT 29-Oct-15 861.90 -1.15 -0.13% 872.00
860.30
866.30 7,250
29
62.81 26,250 5,250
25.00%
UNITECH 29-Oct-15 6.35 0.30 4.96% 6.45
6.20
6.27 1,001,000
91
62.76 2,926,000 836,000
40.00%
SUNTV 29-Oct-15 345.90 19.35 5.93% 348.45
340.40
345.41 17,500
35
60.45 14,000 11,500
460.00%
IFCI 29-Oct-15 19.90 0.75 3.92% 19.90
19.30
19.70 304,000
38
59.89 1,040,000 216,000
26.21%
VOLTAS 29-Oct-15 278.95 6.00 2.20% 282.95
278.95
280.92 19,000
19
53.37 20,000 4,000
25.00%
WOCKPHARMA 29-Oct-15 1,354.20 43.15 3.29% 1,365.30
1,341.30
1,354.28 3,875
31
52.48 13,125 1,500
12.90%
EXIDEIND 29-Oct-15 156.30 1.55 1.00% 156.50
152.40
153.92 34,000
17
52.33 26,000 14,000
116.67%
DRREDDY 29-Oct-15 4,184.35 114.35 2.81% 4,225.00
4,145.45
4,184.04 1,250
10
52.30 5,125 875
20.59%
IDBI 29-Oct-15 59.55 2.90 5.12% 59.60
58.25
58.92 88,000
22
51.85 168,000 68,000
68.00%
HDIL 29-Oct-15 64.05 1.70 2.73% 65.20
62.70
64.13 78,000
39
50.02 136,000 46,000
51.11%
HCLTECH 29-Oct-15 932.00 19.40 2.13% 936.45
919.40
928.71 5,250
21
48.76 15,750 1,250
8.62%
JINDALSTEL 29-Oct-15 71.10 1.10 1.57% 71.45
68.75
69.62 64,000
32
44.56 100,000 50,000
100.00%
INDIACEM 29-Oct-15 73.75 2.85 4.02% 73.85
73.25
73.53 60,000
15
44.12 132,000 52,000
65.00%
JISLJALEQS 29-Oct-15 58.55 2.55 4.55% 58.70
57.10
58.04 76,000
19
44.11 148,000 44,000
42.31%
ANDHRABANK 29-Oct-15 68.35 3.90 6.05% 68.75
65.80
67.15 64,000
16
42.98 96,000 12,000
14.29%
BAJAJ-AUTO 29-Oct-15 2,213.35 -46.90 -2.07% 2,246.05
2,210.00
2,230.76 1,875
15
41.83 9,500 375
4.11%
HEXAWARE 29-Oct-15 242.05 12.85 5.61% 242.95
232.30
238.43 16,000
16
38.15 15,000 11,000
275.00%
PTC 29-Oct-15 55.20 1.30 2.41% 55.25
54.20
54.90 68,000
17
37.33 136,000 16,000
13.33%
HINDUNILVR 29-Oct-15 866.25 -0.90 -0.10% 868.50
864.50
866.42 4,250
17
36.82 68,000 2,250
3.42%
WIPRO 29-Oct-15 558.10 3.05 0.55% 563.00
555.00
558.30 6,500
13
36.29 13,500 5,000
58.82%
KTKBANK 29-Oct-15 125.50 2.50 2.03% 126.10
124.75
125.52 28,000
14
35.15 74,000 26,000
54.17%
SYNDIBANK 29-Oct-15 86.90 2.85 3.39% 87.05
84.80
86.11 40,000
20
34.44 40,000 24,000
150.00%
TATAPOWER 29-Oct-15 61.20 0.45 0.74% 61.70
61.05
61.37 56,000
14
34.37 120,000 32,000
36.36%
CENTURYTEX 29-Oct-15 576.35 13.10 2.33% 583.50
564.50
572.09 6,000
12
34.33 6,000 2,500
71.43%
DIVISLAB 29-Oct-15 2,224.50 -2.30 -0.10% 2,250.00
2,209.00
2,226.80 1,375
11
30.62 4,125 375
10.00%
DISHTV 29-Oct-15 108.40 0.40 0.37% 109.95
107.30
108.36 28,000
7
30.34 112,000 20,000
21.74%
RECLTD 29-Oct-15 253.35 16.35 6.90% 253.35
244.05
249.25 12,000
12
29.91 19,000 6,000
46.15%
ORIENTBANK 29-Oct-15 135.85 4.15 3.15% 137.15
133.10
135.29 22,000
22
29.76 43,000 9,000
26.47%
ULTRACEMCO 29-Oct-15 2,946.35 11.60 0.40% 2,946.35
2,918.30
2,932.31 1,000
8
29.32 3,250 375
13.04%
GAIL 29-Oct-15 283.15 0.05 0.02% 286.85
282.00
284.80 10,000
10
28.48 126,000 7,000
5.88%
FEDERALBNK 29-Oct-15 62.75 1.25 2.03% 62.85
62.00
62.45 44,000
11
27.48 56,000 12,000
27.27%
JUBLFOOD 29-Oct-15 1,741.15 96.15 5.84% 1,741.15
1,682.00
1,708.72 1,500
6
25.63 2,750 500
22.22%
PETRONET 29-Oct-15 180.90 -9.60 -5.04% 181.00
178.70
180.30 14,000
7
25.24 18,000 14,000
350.00%
ADANIPORTS 29-Oct-15 356.50 6.35 1.81% 363.50
350.80
358.36 7,000
7
25.09 14,000 1,000
7.69%
PFC 29-Oct-15 222.50 10.50 4.95% 222.50
216.00
220.09 11,000
11
24.21 14,000 5,000
55.56%
EICHERMOT 29-Oct-15 19,238.95 474.50 2.53% 19,238.95
19,238.95
19,238.95 125
1
24.05 500 125
33.33%
ZEEL 29-Oct-15 375.60 3.60 0.97% 376.55
367.50
372.32 6,000
6
22.34 11,000 5,000
83.33%
MCLEODRUSS 29-Oct-15 170.00 4.00 2.41% 170.90
168.20
169.08 13,000
13
21.98 10,000 3,000
42.86%
BIOCON 29-Oct-15 440.00 4.65 1.07% 441.30
433.70
438.58 4,000
8
17.54 5,500 3,500
175.00%
TATAMTRDVR 29-Oct-15 241.95 13.90 6.10% 242.75
232.50
239.04 7,000
7
16.73 13,000 2,000
18.18%
CESC 29-Oct-15 544.15 -38.25 -6.57% 548.10
543.15
544.98 3,000
6
16.35 3,000 3,000
0.00%
JSWENERGY 29-Oct-15 75.15 7.00 10.27% 75.30
70.45
72.89 22,000
11
16.04 20,000 10,000
100.00%
IBREALEST 29-Oct-15 65.50 4.10 6.68% 66.25
61.00
64.91 24,000
6
15.58 24,000 8,000
50.00%
BRITANNIA 29-Oct-15 2,973.95 -81.05 -2.65% 2,979.85
2,952.00
2,979.28 500
4
14.90 1,000 250
33.33%
IRB 29-Oct-15 230.00 2.45 1.08% 232.05
230.00
230.55 6,000
6
13.83 9,000 5,000
125.00%
HINDZINC 29-Oct-15 131.80 3.15 2.45% 131.90
130.00
131.44 10,000
5
13.14 30,000 10,000
50.00%
POWERGRID 29-Oct-15 132.00 -0.70 -0.53% 132.00
130.70
131.08 10,000
5
13.11 24,000 6,000
33.33%
BEL 29-Oct-15 3,500.00 110.00 3.24% 3,500.00
3,470.00
3,481.66 375
3
13.06 2,000 -125
-5.88%
UCOBANK 29-Oct-15 45.60 1.45 3.28% 46.15
44.90
45.62 28,000
7
12.77 100,000 16,000
19.05%
AMBUJACEM 29-Oct-15 211.50 8.60 4.24% 211.50
205.70
209.39 6,000
6
12.56 10,000 3,000
42.86%
AMTEKAUTO 29-Oct-15 53.90 3.90 7.80% 54.00
50.60
51.67 22,000
11
11.37 40,000 16,000
66.67%
M&MFIN 29-Oct-15 271.50 25.10 10.19% 271.50
258.95
264.10 4,000
4
10.56 4,000 3,000
300.00%
ABIRLANUVO 29-Oct-15 2,138.85 140.30 7.02% 2,138.85
2,030.00
2,077.41 500
4
10.39 1,500 375
33.33%
TATACHEM 29-Oct-15 411.80 12.00 3.00% 414.45
410.55
412.75 2,500
5
10.32 3,000 1,000
50.00%
ACC 29-Oct-15 1,379.05 33.05 2.46% 1,379.05
1,339.15
1,362.50 750
6
10.22 1,250 500
66.67%
MINDTREE 29-Oct-15 1,337.95 12.95 0.98% 1,368.25
1,337.00
1,347.73 750
3
10.11 1,250 250
25.00%
SKSMICRO 29-Oct-15 482.85 3.35 0.70% 484.55
479.70
481.33 2,000
4
9.63 7,500 1,000
15.38%
GRASIM 29-Oct-15 3,500.00 129.85 3.85% 3,500.00
3,425.00
3,462.50 250
2
8.66 500 250
100.00%
SRTRANSFIN 29-Oct-15 835.50 13.50 1.64% 836.60
828.00
834.17 1,000
4
8.34 2,750 750
37.50%
JUSTDIAL 29-Oct-15 810.00 47.00 6.16% 810.00
791.20
798.02 1,000
4
7.98 4,250 500
13.33%
BATAINDIA 29-Oct-15 1,060.90 50.55 5.00% 1,060.90
1,050.00
1,053.96 750
3
7.90 5,750 500
9.52%
SOUTHBANK 29-Oct-15 21.00 0.55 2.69% 21.30
21.00
21.15 36,000
4
7.61 117,000 36,000
44.44%
OIL 29-Oct-15 451.00 20.05 4.65% 451.00
447.30
448.53 1,500
3
6.73 1,500 1,500
0.00%
BAJFINANCE 29-Oct-15 5,186.85 -361.85 -6.52% 5,186.85
5,186.85
5,186.85 125
1
6.48 125 125
0.00%
SRF 29-Oct-15 1,194.00 14.05 1.19% 1,202.00
1,194.00
1,198.00 500
2
5.99 3,250 500
18.18%
HAVELLS 29-Oct-15 266.00 8.00 3.10% 266.70
266.00
266.35 2,000
2
5.33 9,000 1,000
12.50%
CASTROLIND 29-Oct-15 454.30 3.60 0.80% 454.90
453.70
454.30 1,000
2
4.54 2,000 1,000
100.00%
DHFL 29-Oct-15 453.00 8.00 1.80% 453.00
452.90
452.95 1,000
2
4.53 2,500 1,000
66.67%
UBL 29-Oct-15 875.00 6.85 0.79% 876.00
875.00
875.50 500
2
4.38 1,000 500
100.00%
ENGINERSIN 29-Oct-15 188.20 11.75 6.66% 189.50
188.20
188.85 2,000
2
3.78 3,000 1,000
50.00%
AJANTPHARM 29-Oct-15 1,341.40 0.00 0.00% 0.00
0.00
1,494.00 250
1
3.74 1,500 250
20.00%
DABUR 29-Oct-15 288.90 -21.35 -6.88% 288.90
288.90
288.90 1,000
1
2.89 2,000 1,000
100.00%
COLPAL 29-Oct-15 1,972.85 7.60 0.39% 1,972.85
1,972.85
1,972.85 125
1
2.47 375 125
50.00%
CNXINFRA 24-Sep-15 3,362.50 0.00 0.00% 0.00
0.00
0.00 31,700
1,268
0.00 - 0
0.00%
CNXINFRA 27-Aug-15 3,286.65 0.00 0.00% 0.00
0.00
0.00 31,700
1,268
0.00 - 0
0.00%
CNXINFRA 29-Oct-15 3,349.50 0.00 0.00% 0.00
0.00
0.00 31,700
1,268
0.00 - 0
0.00%
S&P500 16-Oct-15 1,891.00 0.00 0.00% 0.00
0.00
0.00 289,900
3,865
0.00 250 0
0.00%
S&P500 17-Jun-16 2,299.00 0.00 0.00% 0.00
0.00
0.00 289,900
11,596
0.00 - 0
0.00%
S&P500 20-Nov-15 2,074.75 0.00 0.00% 0.00
0.00
0.00 289,900
3,865
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.