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 31-Jul-14 7,785.70 -48.05 -0.61% 7,832.80
7,751.30
7,788.50 12,423,100
248,462
967,573.14 14,849,950 -1,601,050
-9.73%
BANKNIFTY 31-Jul-14 15,352.15 -205.40 -1.32% 15,649.90
15,293.00
15,424.99 3,383,650
135,346
521,927.67 1,845,775 -47,800
-2.52%
NIFTY 28-Aug-14 7,821.15 -45.35 -0.58% 7,866.00
7,787.30
7,826.70 1,670,650
33,413
130,756.76 3,311,150 405,100
13.94%
TATASTEEL 31-Jul-14 558.00 -11.35 -1.99% 575.25
552.40
563.08 21,631,000
21,631
121,799.83 13,547,000 -2,099,000
-13.42%
PNB 31-Jul-14 923.50 -7.80 -0.84% 938.00
907.80
922.18 12,886,500
25,773
118,836.73 3,580,500 -1,103,500
-23.56%
RELCAPITAL 31-Jul-14 589.50 -26.45 -4.29% 617.60
583.60
596.22 19,383,000
19,383
115,565.32 9,273,000 -1,635,000
-14.99%
SBIN 31-Jul-14 2,504.60 -57.05 -2.23% 2,572.50
2,488.25
2,526.18 4,013,250
32,106
101,381.92 4,003,000 -217,000
-5.14%
HDFCBANK 31-Jul-14 838.05 -6.95 -0.82% 852.40
836.50
843.62 10,695,500
21,391
90,229.38 25,503,000 -4,165,000
-14.04%
RELIANCE 31-Jul-14 1,021.05 -19.75 -1.90% 1,042.10
1,008.05
1,022.38 8,180,500
32,722
83,635.80 15,413,250 -2,277,750
-12.88%
CENTURYTEX 31-Jul-14 601.75 -38.80 -6.06% 644.00
587.20
609.86 13,626,000
13,626
83,099.52 4,604,000 -1,210,000
-20.81%
AXISBANK 31-Jul-14 1,988.10 -13.15 -0.66% 2,013.45
1,974.00
1,991.37 4,143,000
16,572
82,502.46 5,309,250 -914,500
-14.69%
ICICIBANK 31-Jul-14 1,478.60 -26.85 -1.78% 1,506.00
1,473.30
1,485.26 5,317,000
21,268
78,971.27 9,238,750 -931,250
-9.16%
IRB 31-Jul-14 249.45 -13.95 -5.30% 263.90
244.55
252.35 30,964,000
7,741
78,137.65 10,616,000 -136,000
-1.26%
BANKNIFTY 28-Aug-14 15,455.20 -198.75 -1.27% 15,705.00
15,402.00
15,534.16 478,825
19,153
74,381.44 443,200 134,225
43.44%
ALBK 31-Jul-14 118.95 1.50 1.28% 120.60
112.25
116.49 62,248,000
15,562
72,512.70 10,496,000 -8,152,000
-43.72%
IDFC 31-Jul-14 155.25 -3.45 -2.17% 159.35
152.30
154.83 45,964,000
22,982
71,166.06 57,216,000 -16,060,000
-21.92%
DLF 31-Jul-14 204.75 -9.75 -4.55% 215.90
201.50
206.52 33,588,000
16,794
69,365.94 26,632,000 -2,926,000
-9.90%
WIPRO 31-Jul-14 551.25 -26.20 -4.54% 555.10
530.40
547.30 12,017,500
24,035
65,771.78 3,950,500 -1,864,000
-32.06%
BHEL 31-Jul-14 226.30 -10.00 -4.23% 237.30
222.05
227.20 28,932,000
14,466
65,733.50 24,584,000 -8,176,000
-24.96%
INFY 31-Jul-14 3,354.35 -25.05 -0.74% 3,389.45
3,305.00
3,343.72 1,915,000
15,320
64,032.24 2,371,750 -497,625
-17.34%
TATAMOTORS 31-Jul-14 461.20 -23.65 -4.88% 484.75
457.65
470.23 12,540,000
12,540
58,966.84 12,277,000 -2,007,000
-14.05%
HDFCBANK 28-Aug-14 846.15 -6.00 -0.70% 859.45
844.55
851.15 6,423,000
12,846
54,669.36 10,083,000 4,103,000
68.61%
YESBANK 31-Jul-14 538.55 -6.95 -1.27% 550.70
533.15
540.46 9,915,000
9,915
53,586.61 8,397,000 -1,679,000
-16.66%
HINDALCO 31-Jul-14 192.40 -5.55 -2.80% 198.40
191.00
193.32 27,454,000
13,727
53,074.07 20,170,000 -3,020,000
-13.02%
RELINFRA 31-Jul-14 733.65 -25.45 -3.35% 760.45
720.00
738.35 7,162,000
14,324
52,880.63 4,731,500 -1,033,000
-17.92%
LICHSGFIN 31-Jul-14 296.80 -15.20 -4.87% 313.45
292.45
303.01 17,348,000
17,348
52,566.17 11,566,000 -3,037,000
-20.80%
JPASSOCIAT 31-Jul-14 59.50 -2.70 -4.34% 63.80
58.55
60.83 85,912,000
10,739
52,260.27 86,888,000 -40,576,000
-31.83%
ITC 31-Jul-14 357.75 0.65 0.18% 358.95
353.35
357.11 13,936,000
13,936
49,766.85 14,020,000 -8,301,000
-37.19%
TCS 31-Jul-14 2,564.30 6.55 0.26% 2,570.90
2,525.00
2,543.63 1,916,750
15,334
48,755.03 2,274,000 -824,250
-26.60%
HDFC 31-Jul-14 1,066.90 27.95 2.69% 1,077.80
1,033.20
1,057.85 4,378,500
17,514
46,317.96 5,352,000 -445,500
-7.68%
UCOBANK 31-Jul-14 101.15 -7.20 -6.65% 109.00
100.40
103.90 43,964,000
10,991
45,678.60 18,000,000 -2,484,000
-12.13%
SSLT 31-Jul-14 291.65 -7.35 -2.46% 298.85
287.60
292.15 14,188,000
7,094
41,450.24 21,058,000 -1,856,000
-8.10%
AUROPHARMA 31-Jul-14 692.60 -32.95 -4.54% 728.35
658.80
693.61 5,861,000
11,722
40,652.48 7,639,500 -1,359,500
-15.11%
CAIRN 31-Jul-14 309.65 -13.85 -4.28% 323.90
305.05
312.24 12,971,000
12,971
40,500.65 13,009,000 247,000
1.94%
LT 31-Jul-14 1,658.05 -9.75 -0.58% 1,672.00
1,640.65
1,653.19 2,449,750
9,799
40,499.02 4,575,750 -255,250
-5.28%
IDFC 28-Aug-14 156.30 -3.35 -2.10% 160.30
153.20
155.67 24,902,000
12,451
38,764.94 31,898,000 18,162,000
132.22%
SUNPHARMA 31-Jul-14 780.45 30.80 4.11% 783.00
750.75
769.85 4,983,500
9,967
38,365.47 6,687,000 -275,000
-3.95%
RELIANCE 28-Aug-14 1,027.30 -19.65 -1.88% 1,049.60
1,014.95
1,029.00 3,585,000
14,340
36,889.65 7,599,250 1,972,250
35.05%
BANKBARODA 31-Jul-14 862.55 -20.35 -2.30% 887.35
857.00
870.73 4,187,500
8,375
36,461.82 4,309,000 -604,500
-12.30%
CANBK 31-Jul-14 394.65 -9.80 -2.42% 406.00
389.45
395.96 9,200,000
9,200
36,428.32 5,933,000 -2,837,000
-32.35%
BHEL 28-Aug-14 225.50 -10.15 -4.31% 236.40
221.30
226.08 15,942,000
7,971
36,041.67 13,874,000 9,170,000
194.94%
BANKINDIA 31-Jul-14 285.40 -14.10 -4.71% 301.80
283.15
290.15 11,427,000
11,427
33,155.44 9,764,000 -2,973,000
-23.34%
RCOM 31-Jul-14 132.45 -2.50 -1.85% 135.95
127.70
131.86 24,768,000
12,384
32,659.08 38,090,000 -3,908,000
-9.31%
HINDUNILVR 31-Jul-14 663.05 18.60 2.89% 665.95
639.65
655.97 4,903,500
9,807
32,165.49 4,379,000 -1,052,000
-19.37%
ADANIENT 31-Jul-14 425.00 -16.25 -3.68% 441.75
418.30
427.36 7,386,000
7,386
31,564.81 8,102,000 -732,000
-8.29%
KOTAKBANK 31-Jul-14 944.55 3.40 0.36% 953.00
930.30
944.70 3,289,000
6,578
31,071.18 3,852,000 -909,500
-19.10%
PFC 31-Jul-14 261.70 -12.60 -4.59% 275.40
258.50
265.83 11,682,000
5,841
31,054.26 9,804,000 -492,000
-4.78%
CROMPGREAV 31-Jul-14 192.50 -10.05 -4.96% 204.20
189.65
195.35 15,872,000
7,936
31,005.95 16,992,000 -2,202,000
-11.47%
ONGC 31-Jul-14 401.30 -4.85 -1.19% 407.70
399.20
403.01 7,590,000
7,590
30,588.46 19,774,000 -1,773,000
-8.23%
HCLTECH 31-Jul-14 1,585.75 -0.15 -0.01% 1,589.70
1,562.00
1,576.07 1,881,250
7,525
29,649.82 2,153,000 -359,000
-14.29%
JSWSTEEL 31-Jul-14 1,178.40 -45.10 -3.69% 1,234.95
1,158.30
1,183.27 2,443,750
9,775
28,916.16 4,133,750 -288,750
-6.53%
ITC 28-Aug-14 359.45 0.70 0.20% 360.60
355.25
358.71 8,053,000
8,053
28,886.92 9,992,000 7,081,000
243.25%
RANBAXY 31-Jul-14 584.30 22.05 3.92% 586.70
563.40
576.01 4,877,000
4,877
28,092.01 6,133,000 180,000
3.02%
SAIL 31-Jul-14 87.35 -3.25 -3.59% 92.10
85.90
88.03 31,392,000
7,848
27,634.38 45,680,000 -5,996,000
-11.60%
BIOCON 31-Jul-14 480.75 -37.00 -7.15% 504.40
476.30
488.43 5,535,500
11,071
27,037.04 4,327,000 -473,500
-9.86%
DRREDDY 31-Jul-14 2,744.55 34.50 1.27% 2,768.00
2,693.40
2,737.32 970,250
7,762
26,558.85 1,540,750 -197,625
-11.37%
JPASSOCIAT 28-Aug-14 59.95 -2.55 -4.08% 64.20
59.00
60.90 43,176,000
5,397
26,294.18 52,672,000 32,272,000
158.20%
MARUTI 31-Jul-14 2,510.65 7.60 0.30% 2,539.90
2,493.95
2,522.28 1,027,750
8,222
25,922.73 1,324,375 -201,125
-13.18%
TECHM 31-Jul-14 2,178.90 13.95 0.64% 2,185.55
2,136.30
2,165.08 1,186,875
9,495
25,696.79 2,170,125 -380,375
-14.91%
LUPIN 31-Jul-14 1,130.15 32.05 2.92% 1,134.50
1,101.00
1,118.73 2,282,500
9,130
25,535.01 4,974,000 -745,000
-13.03%
COALINDIA 31-Jul-14 376.80 -8.30 -2.16% 386.40
375.40
381.11 6,582,000
6,582
25,084.66 11,762,000 -1,610,000
-12.04%
ADANIPORTS 31-Jul-14 267.80 -7.85 -2.85% 275.45
262.50
267.65 9,294,000
4,647
24,875.39 8,994,000 -704,000
-7.26%
AXISBANK 28-Aug-14 2,000.70 -11.45 -0.57% 2,025.00
1,987.45
2,003.33 1,233,500
4,934
24,711.08 1,940,500 711,750
57.92%
UNITECH 31-Jul-14 26.40 -1.20 -4.35% 27.85
24.90
26.34 93,449,000
5,497
24,614.47 83,402,000 -61,472,000
-42.43%
RPOWER 31-Jul-14 90.85 -3.75 -3.96% 95.05
89.05
91.91 26,356,000
6,589
24,223.80 44,368,000 -3,500,000
-7.31%
ARVIND 31-Jul-14 217.40 -15.15 -6.51% 232.75
215.30
221.71 10,772,000
5,386
23,882.60 5,288,000 -468,000
-8.13%
IDEA 31-Jul-14 149.15 -2.25 -1.49% 153.20
146.50
149.37 15,978,000
7,989
23,866.34 15,954,000 -4,804,000
-23.14%
CAIRN 28-Aug-14 311.10 -14.20 -4.37% 325.50
306.60
313.87 7,198,000
7,198
22,592.36 8,133,000 3,704,000
83.63%
JINDALSTEL 31-Jul-14 283.95 -11.20 -3.79% 297.45
278.60
286.64 7,802,000
7,802
22,363.65 15,293,000 -114,000
-0.74%
RELCAPITAL 28-Aug-14 591.75 -24.50 -3.98% 617.55
585.50
595.38 3,706,000
3,706
22,064.78 3,857,000 1,780,000
85.70%
MCDOWELL-N 31-Jul-14 2,403.90 -4.80 -0.20% 2,415.00
2,383.30
2,397.59 913,750
7,310
21,907.98 4,760,125 -516,750
-9.79%
PNB 28-Aug-14 929.95 -6.15 -0.66% 942.70
914.25
928.12 2,342,500
4,685
21,741.21 1,734,000 1,338,500
338.43%
WIPRO 28-Aug-14 553.65 -26.15 -4.51% 557.50
536.15
549.53 3,955,000
7,910
21,733.91 3,107,500 2,582,500
491.90%
BPCL 31-Jul-14 590.55 -12.10 -2.01% 613.65
587.10
600.55 3,565,500
7,131
21,412.61 2,721,500 -494,500
-15.38%
ALBK 28-Aug-14 119.90 1.80 1.52% 121.10
112.85
116.61 17,372,000
4,343
20,257.49 10,648,000 8,272,000
348.15%
TATAMTRDVR 31-Jul-14 296.65 -16.30 -5.21% 313.00
293.45
301.71 6,690,000
3,345
20,184.40 18,392,000 -1,066,000
-5.48%
BHARTIARTL 31-Jul-14 354.50 -0.10 -0.03% 357.75
351.00
354.52 5,661,000
5,661
20,069.38 9,215,000 -1,008,000
-9.86%
SYNDIBANK 31-Jul-14 145.80 -4.50 -2.99% 151.15
143.05
146.79 13,608,000
3,402
19,975.18 9,184,000 -1,140,000
-11.04%
BHARATFORG 31-Jul-14 693.80 -9.60 -1.36% 711.95
683.00
697.25 2,837,000
2,837
19,780.98 2,091,000 -243,000
-10.41%
HDIL 31-Jul-14 88.80 -4.35 -4.67% 93.70
86.50
89.30 21,888,000
2,736
19,545.98 19,208,000 -7,968,000
-29.32%
TCS 28-Aug-14 2,575.75 5.00 0.19% 2,582.00
2,530.00
2,550.97 761,750
6,094
19,432.01 1,063,125 650,125
157.42%
ASIANPAINT 31-Jul-14 636.10 16.00 2.58% 638.35
616.70
628.61 3,069,000
6,138
19,292.04 2,092,000 -417,500
-16.64%
DLF 28-Aug-14 205.05 -9.65 -4.49% 216.00
201.95
206.36 9,330,000
4,665
19,253.39 8,496,000 5,558,000
189.18%
TATASTEEL 28-Aug-14 561.30 -10.60 -1.85% 578.00
555.55
565.13 3,403,000
3,403
19,231.37 3,048,000 865,000
39.62%
M&M 31-Jul-14 1,207.45 6.50 0.54% 1,221.05
1,200.00
1,213.56 1,546,000
6,184
18,761.64 2,933,750 -221,250
-7.01%
AUROPHARMA 28-Aug-14 696.15 -33.15 -4.55% 730.55
664.00
699.18 2,662,500
5,325
18,615.67 2,580,500 1,839,500
248.25%
ADANIPOWER 31-Jul-14 56.25 -1.75 -3.02% 58.15
55.05
56.60 32,688,000
4,086
18,501.41 39,504,000 -15,096,000
-27.65%
NTPC 31-Jul-14 148.85 -1.05 -0.70% 150.45
146.85
148.43 12,216,000
6,108
18,132.21 50,364,000 -3,206,000
-5.98%
LICHSGFIN 28-Aug-14 294.15 -15.10 -4.88% 310.90
290.00
300.90 5,835,000
5,835
17,557.52 6,412,000 3,641,000
131.40%
IFCI 31-Jul-14 37.15 -1.55 -4.01% 39.15
36.00
37.62 45,594,000
5,066
17,152.46 55,899,000 -1,890,000
-3.27%
APOLLOTYRE 31-Jul-14 176.40 -3.20 -1.78% 181.85
171.10
176.28 9,568,000
4,784
16,866.47 7,894,000 -1,084,000
-12.07%
INDUSINDBK 31-Jul-14 550.55 -2.60 -0.47% 559.25
544.00
551.69 3,030,000
6,060
16,716.21 4,401,000 -879,000
-16.65%
SBIN 28-Aug-14 2,517.25 -56.75 -2.20% 2,586.70
2,502.10
2,533.10 654,750
5,238
16,585.47 771,000 272,000
54.51%
ICICIBANK 28-Aug-14 1,486.60 -26.85 -1.77% 1,515.90
1,481.10
1,492.47 1,092,750
4,371
16,308.97 1,714,750 491,250
40.15%
INFY 28-Aug-14 3,371.70 -23.65 -0.70% 3,400.00
3,325.00
3,358.40 484,750
3,878
16,279.84 823,250 309,875
60.36%
HINDALCO 28-Aug-14 193.35 -4.85 -2.45% 198.35
191.60
193.76 8,364,000
4,182
16,206.09 6,166,000 2,454,000
66.11%
YESBANK 28-Aug-14 541.75 -6.55 -1.19% 553.50
536.00
541.39 2,972,000
2,972
16,090.11 3,376,000 1,694,000
100.71%
TATAGLOBAL 31-Jul-14 153.90 -3.15 -2.01% 157.45
152.70
154.80 10,240,000
5,120
15,851.52 33,204,000 -3,626,000
-9.85%
ANDHRABANK 31-Jul-14 84.30 -2.75 -3.16% 87.30
83.25
84.83 18,572,000
4,643
15,754.63 15,216,000 -9,828,000
-39.24%
ORIENTBANK 31-Jul-14 280.35 -9.50 -3.28% 292.50
274.25
283.13 5,548,000
2,774
15,708.05 5,598,000 -90,000
-1.58%
UNIONBANK 31-Jul-14 192.40 -6.75 -3.39% 199.70
189.80
193.94 7,966,000
3,983
15,449.26 15,562,000 -730,000
-4.48%
GLENMARK 31-Jul-14 637.90 42.40 7.12% 641.90
602.50
629.30 2,452,500
4,905
15,433.58 692,000 3,000
0.44%
UNITECH 28-Aug-14 26.65 -1.10 -3.96% 27.75
25.10
26.53 57,868,000
3,404
15,352.38 58,973,000 52,275,000
780.46%
CANBK 28-Aug-14 397.10 -9.75 -2.40% 408.30
392.10
397.24 3,856,000
3,856
15,317.57 3,686,000 2,978,000
420.62%
RECLTD 31-Jul-14 306.45 -13.60 -4.25% 322.85
301.00
310.19 4,811,000
4,811
14,923.24 4,325,000 -150,000
-3.35%
AMBUJACEM 31-Jul-14 210.55 -6.95 -3.20% 220.00
209.25
213.51 6,976,000
3,488
14,894.46 5,988,000 -670,000
-10.06%
CIPLA 31-Jul-14 445.95 5.05 1.15% 448.00
439.60
444.00 3,327,000
3,327
14,771.88 4,669,000 -462,000
-9.00%
FEDERALBNK 31-Jul-14 118.60 -5.40 -4.35% 124.60
117.50
120.01 12,272,000
3,068
14,727.63 20,216,000 -1,796,000
-8.16%
ASHOKLEY 31-Jul-14 33.20 -1.00 -2.92% 34.50
31.15
33.15 42,449,000
3,859
14,071.84 44,737,000 -4,785,000
-9.66%
HINDPETRO 31-Jul-14 384.30 -9.40 -2.39% 397.05
382.30
389.94 3,579,000
3,579
13,955.95 6,552,000 3,000
0.05%
GMRINFRA 31-Jul-14 25.35 -0.75 -2.87% 26.25
24.80
25.43 54,800,000
5,480
13,935.64 121,230,000 -44,840,000
-27.00%
M&MFIN 31-Jul-14 238.85 -11.05 -4.42% 246.00
235.00
239.49 5,562,000
5,562
13,320.43 6,107,000 -192,000
-3.05%
CENTURYTEX 28-Aug-14 605.55 -38.20 -5.93% 646.65
591.00
611.86 2,175,000
2,175
13,307.96 1,633,000 856,000
110.17%
SAIL 28-Aug-14 87.75 -3.20 -3.52% 92.25
86.10
87.93 14,984,000
3,746
13,175.43 11,672,000 7,356,000
170.44%
JISLJALEQS 31-Jul-14 101.95 -3.75 -3.55% 106.60
99.75
102.79 12,732,000
3,183
13,087.22 23,232,000 -1,304,000
-5.31%
UPL 31-Jul-14 313.85 0.10 0.03% 316.40
305.30
310.94 4,094,000
2,047
12,729.88 6,698,000 -566,000
-7.79%
LUPIN 28-Aug-14 1,140.40 32.30 2.91% 1,144.55
1,112.95
1,128.39 1,126,000
4,504
12,705.67 4,247,500 690,000
19.40%
RCOM 28-Aug-14 132.55 -2.55 -1.89% 136.10
128.00
131.99 9,602,000
4,801
12,673.68 13,280,000 4,298,000
47.85%
TATAMOTORS 28-Aug-14 463.70 -23.45 -4.81% 487.90
460.00
472.65 2,666,000
2,666
12,600.85 2,892,000 991,000
52.13%
POWERGRID 31-Jul-14 134.60 -0.40 -0.30% 135.85
132.60
134.40 9,346,000
4,673
12,561.02 23,860,000 -1,602,000
-6.29%
GMRINFRA 28-Aug-14 25.60 -0.60 -2.29% 26.35
25.00
25.60 48,420,000
4,842
12,395.52 49,470,000 43,760,000
766.37%
KOTAKBANK 28-Aug-14 949.40 5.10 0.54% 955.75
939.90
948.40 1,289,000
2,578
12,224.88 1,420,000 796,000
127.56%
GRASIM 31-Jul-14 3,295.05 -39.40 -1.18% 3,355.30
3,286.00
3,321.02 365,625
2,925
12,142.48 989,875 -111,375
-10.11%
RELINFRA 28-Aug-14 736.10 -24.40 -3.21% 762.00
722.70
743.04 1,617,500
3,235
12,018.67 1,788,500 1,068,500
148.40%
NIFTY 25-Sep-14 7,852.40 -48.40 -0.61% 7,898.80
7,820.00
7,855.29 153,000
3,060
12,018.59 621,600 35,550
6.07%
MCDOWELL-N 28-Aug-14 2,415.80 -4.50 -0.19% 2,425.50
2,396.25
2,406.34 493,125
3,945
11,866.26 942,000 409,375
76.86%
JUBLFOOD 31-Jul-14 1,296.40 34.05 2.70% 1,310.00
1,260.05
1,281.27 916,000
3,664
11,736.43 853,250 -329,750
-27.87%
ONGC 28-Aug-14 403.40 -5.00 -1.22% 409.80
402.05
405.56 2,880,000
2,880
11,680.13 4,627,000 1,303,000
39.20%
EXIDEIND 31-Jul-14 160.05 -0.55 -0.34% 163.20
158.60
160.74 7,040,000
3,520
11,316.10 9,254,000 -1,126,000
-10.85%
IBREALEST 31-Jul-14 77.25 -3.80 -4.69% 82.00
76.35
78.22 14,364,000
3,591
11,235.52 13,676,000 -11,212,000
-45.05%
ADANIPOWER 28-Aug-14 56.55 -1.75 -3.00% 58.40
55.45
57.03 19,384,000
2,423
11,054.70 21,112,000 13,640,000
182.55%
GODREJIND 31-Jul-14 338.55 -7.50 -2.17% 351.20
332.90
344.11 3,207,000
3,207
11,035.61 3,232,000 -254,000
-7.29%
HEROMOTOCO 31-Jul-14 2,571.70 31.95 1.26% 2,582.75
2,526.45
2,560.46 426,000
3,408
10,907.56 714,125 -89,875
-11.18%
GAIL 31-Jul-14 428.75 -2.30 -0.53% 433.50
421.25
428.69 2,475,000
2,475
10,610.08 2,304,000 -238,000
-9.36%
TATAGLOBAL 28-Aug-14 152.50 -3.15 -2.02% 156.20
151.35
153.58 6,870,000
3,435
10,550.95 13,244,000 3,962,000
42.68%
BANKINDIA 28-Aug-14 286.55 -14.65 -4.86% 303.20
285.00
291.28 3,615,000
3,615
10,529.77 3,162,000 2,477,000
361.61%
HDFC 28-Aug-14 1,072.20 28.60 2.74% 1,083.30
1,048.00
1,061.80 963,000
3,852
10,225.13 1,417,750 526,500
59.07%
VOLTAS 31-Jul-14 188.60 -5.50 -2.83% 195.60
186.00
189.55 5,292,000
2,646
10,030.99 5,448,000 44,000
0.81%
SUNPHARMA 28-Aug-14 782.65 31.30 4.17% 784.90
755.00
771.70 1,258,000
2,516
9,707.99 1,085,500 615,000
130.71%
ANDHRABANK 28-Aug-14 84.85 -2.80 -3.19% 87.70
84.00
85.28 11,236,000
2,809
9,582.06 12,120,000 10,076,000
492.95%
ACC 31-Jul-14 1,425.00 -24.05 -1.66% 1,455.25
1,417.30
1,434.68 663,250
2,653
9,515.52 783,500 12,000
1.56%
DISHTV 31-Jul-14 59.00 -2.95 -4.76% 62.15
58.05
59.91 15,720,000
1,965
9,417.85 29,320,000 -3,896,000
-11.73%
JUBLFOOD 28-Aug-14 1,298.30 31.70 2.50% 1,311.55
1,271.35
1,281.32 731,750
2,927
9,376.06 390,000 367,750
1,652.81%
RPOWER 28-Aug-14 91.35 -3.90 -4.09% 95.65
89.60
92.52 10,128,000
2,532
9,370.43 15,144,000 4,088,000
36.98%
IBREALEST 28-Aug-14 77.95 -3.15 -3.88% 82.20
76.90
78.65 11,488,000
2,872
9,035.31 11,884,000 10,840,000
1,038.31%
HINDUNILVR 28-Aug-14 666.20 19.35 2.99% 668.50
646.45
658.64 1,361,000
2,722
8,964.09 1,505,500 1,079,500
253.40%
BAJAJ-AUTO 31-Jul-14 2,104.80 -7.90 -0.37% 2,116.00
2,087.85
2,101.75 409,625
3,277
8,609.29 871,375 -96,375
-9.96%
COALINDIA 28-Aug-14 378.10 -9.25 -2.39% 388.45
376.80
382.54 2,221,000
2,221
8,496.21 2,281,000 1,201,000
111.20%
NTPC 28-Aug-14 148.85 -0.95 -0.63% 150.25
147.00
148.32 5,720,000
2,860
8,483.90 11,280,000 2,176,000
23.90%
TATACOMM 31-Jul-14 367.95 -13.25 -3.48% 383.00
362.25
372.09 2,279,000
2,279
8,479.93 5,399,000 -399,000
-6.88%
DRREDDY 28-Aug-14 2,752.10 31.75 1.17% 2,773.25
2,707.10
2,741.92 308,625
2,469
8,462.25 391,250 241,500
161.27%
LT 28-Aug-14 1,654.10 -8.35 -0.50% 1,663.90
1,636.35
1,648.71 508,500
2,034
8,383.69 939,750 169,500
22.01%
PETRONET 31-Jul-14 184.20 2.80 1.54% 185.80
177.80
182.41 4,546,000
2,273
8,292.36 3,372,000 8,000
0.24%
TATAPOWER 31-Jul-14 100.70 -2.95 -2.85% 104.10
99.85
101.61 8,080,000
2,020
8,210.09 19,824,000 -1,808,000
-8.36%
IDBI 31-Jul-14 90.25 -2.90 -3.11% 93.45
89.15
91.28 8,968,000
2,242
8,185.99 24,988,000 -740,000
-2.88%
GRASIM 28-Aug-14 3,302.60 -34.95 -1.05% 3,365.95
3,298.00
3,332.57 242,000
1,936
8,064.82 273,625 174,250
175.35%
TECHM 28-Aug-14 2,193.40 18.05 0.83% 2,209.15
2,150.00
2,176.91 366,375
2,931
7,975.65 536,625 261,750
95.23%
IDEA 28-Aug-14 149.85 -2.30 -1.51% 154.10
147.45
149.82 5,306,000
2,653
7,949.45 4,950,000 1,260,000
34.15%
IRB 28-Aug-14 249.75 -13.60 -5.16% 263.30
244.60
251.54 3,088,000
772
7,767.56 3,324,000 892,000
36.68%
L&TFH 31-Jul-14 69.60 -1.80 -2.52% 71.50
69.00
69.98 11,056,000
2,764
7,736.99 41,568,000 -2,944,000
-6.61%
KTKBANK 31-Jul-14 128.30 -6.60 -4.89% 135.05
127.25
130.12 5,914,000
2,957
7,695.30 14,666,000 -680,000
-4.43%
HDIL 28-Aug-14 89.35 -4.25 -4.54% 93.65
87.75
89.45 8,592,000
1,074
7,685.54 9,896,000 7,264,000
275.99%
COLPAL 31-Jul-14 1,631.50 -34.30 -2.06% 1,705.00
1,619.00
1,659.36 462,500
1,850
7,674.54 201,000 -31,000
-13.36%
JPPOWER 31-Jul-14 19.00 -0.20 -1.04% 19.95
18.55
19.26 39,375,000
2,625
7,583.63 60,690,000 -900,000
-1.46%
ZEEL 31-Jul-14 289.60 -10.60 -3.53% 301.40
285.60
292.00 2,559,000
2,559
7,472.28 4,653,000 -275,000
-5.58%
SRTRANSFIN 31-Jul-14 887.75 7.90 0.90% 893.60
850.00
870.14 854,500
1,709
7,435.35 858,000 -61,500
-6.69%
TATAMTRDVR 28-Aug-14 298.15 -16.45 -5.23% 312.90
295.00
303.06 2,412,000
1,206
7,309.81 3,096,000 1,338,000
76.11%
SSLT 28-Aug-14 293.45 -7.15 -2.38% 300.70
289.50
293.95 2,470,000
1,235
7,260.57 3,274,000 990,000
43.35%
UCOBANK 28-Aug-14 101.55 -7.25 -6.66% 109.40
101.00
104.29 6,892,000
1,723
7,187.67 6,056,000 2,004,000
49.46%
ADANIENT 28-Aug-14 427.15 -16.55 -3.73% 443.80
420.90
428.76 1,632,000
1,632
6,997.36 1,805,000 573,000
46.51%
ULTRACEMCO 31-Jul-14 2,469.20 -12.40 -0.50% 2,493.00
2,448.55
2,472.26 278,625
2,229
6,888.33 622,875 -70,375
-10.15%
IOB 31-Jul-14 70.10 -2.15 -2.98% 72.90
68.75
70.37 9,520,000
1,190
6,699.22 15,320,000 -224,000
-1.44%
HINDZINC 31-Jul-14 162.80 -6.25 -3.70% 168.95
161.10
163.56 4,084,000
2,042
6,679.79 13,214,000 -804,000
-5.74%
SUNTV 31-Jul-14 410.80 3.35 0.82% 418.50
405.65
412.34 1,574,000
1,574
6,490.23 1,197,000 -152,000
-11.27%
DABUR 31-Jul-14 199.45 4.00 2.05% 200.30
195.05
197.75 3,254,000
1,627
6,434.79 3,250,000 -54,000
-1.63%
ABIRLANUVO 31-Jul-14 1,399.35 -28.85 -2.02% 1,425.05
1,380.15
1,400.34 453,750
1,815
6,354.04 1,131,750 -150,500
-11.74%
HEXAWARE 31-Jul-14 142.15 -6.20 -4.18% 148.00
140.35
143.14 4,392,000
2,196
6,286.71 6,576,000 -466,000
-6.62%
ASHOKLEY 28-Aug-14 33.35 -0.85 -2.49% 34.50
31.00
33.34 18,458,000
1,678
6,153.90 16,566,000 5,654,000
51.81%
INDIACEM 31-Jul-14 99.35 -4.10 -3.96% 103.25
95.85
99.50 5,984,000
1,496
5,954.08 12,940,000 -648,000
-4.77%
M&M 28-Aug-14 1,213.00 7.25 0.60% 1,226.50
1,208.05
1,218.78 486,000
1,944
5,923.27 418,750 150,000
55.81%
FEDERALBNK 28-Aug-14 119.30 -5.45 -4.37% 125.15
118.35
120.35 4,908,000
1,227
5,906.78 5,136,000 2,628,000
104.78%
INDUSINDBK 28-Aug-14 554.15 -2.30 -0.41% 562.20
547.50
554.51 1,064,000
2,128
5,899.99 1,816,500 658,000
56.80%
ASIANPAINT 28-Aug-14 637.95 14.65 2.35% 640.00
619.95
633.64 931,000
1,862
5,899.19 875,000 528,500
152.53%
BIOCON 28-Aug-14 483.65 -36.65 -7.04% 505.00
478.80
489.85 1,179,500
2,359
5,777.78 902,500 505,000
127.04%
JSWSTEEL 28-Aug-14 1,185.25 -45.20 -3.67% 1,240.00
1,166.00
1,188.57 485,250
1,941
5,767.54 2,016,500 230,250
12.89%
AMBUJACEM 28-Aug-14 211.60 -7.00 -3.20% 221.00
210.50
213.76 2,698,000
1,349
5,767.24 2,350,000 1,256,000
114.81%
NMDC 31-Jul-14 176.35 -2.55 -1.43% 179.90
175.65
177.25 3,250,000
1,625
5,760.63 21,160,000 -1,290,000
-5.75%
M&MFIN 28-Aug-14 240.20 -11.25 -4.47% 245.30
237.00
240.69 2,375,000
2,375
5,716.39 2,104,000 910,000
76.21%
SIEMENS 31-Jul-14 901.70 -17.70 -1.93% 926.90
885.05
905.33 629,500
1,259
5,699.05 776,500 -97,500
-11.16%
BANKBARODA 28-Aug-14 867.55 -19.40 -2.19% 890.15
861.85
873.88 622,000
1,244
5,435.53 568,000 43,000
8.19%
CROMPGREAV 28-Aug-14 193.55 -10.20 -5.01% 205.00
190.90
195.57 2,670,000
1,335
5,221.72 2,212,000 1,010,000
84.03%
IFCI 28-Aug-14 37.10 -1.35 -3.51% 38.90
36.00
37.56 13,347,000
1,483
5,013.13 20,133,000 4,851,000
31.74%
JINDALSTEL 28-Aug-14 285.35 -11.10 -3.74% 299.00
280.30
287.41 1,710,000
1,710
4,914.71 1,968,000 518,000
35.72%
JUSTDIAL 31-Jul-14 1,624.40 10.15 0.63% 1,645.85
1,567.55
1,618.11 299,250
2,394
4,842.19 194,875 -15,000
-7.15%
HCLTECH 28-Aug-14 1,593.35 -0.15 -0.01% 1,598.20
1,556.00
1,585.78 301,250
1,205
4,777.16 395,250 104,750
36.06%
MARUTI 28-Aug-14 2,510.15 7.55 0.30% 2,538.00
2,505.10
2,519.29 189,125
1,513
4,764.61 326,625 89,000
37.45%
HINDPETRO 28-Aug-14 376.85 -8.20 -2.13% 389.65
375.50
382.58 1,219,000
1,219
4,663.65 1,612,000 615,000
61.69%
HEROMOTOCO 28-Aug-14 2,579.70 29.55 1.16% 2,588.90
2,545.00
2,566.52 181,625
1,453
4,661.44 227,875 110,625
94.35%
PFC 28-Aug-14 263.35 -12.30 -4.46% 276.80
260.30
266.24 1,678,000
839
4,467.51 1,706,000 526,000
44.58%
IOC 31-Jul-14 325.45 -6.15 -1.85% 333.25
322.20
327.67 1,349,000
1,349
4,420.27 2,777,000 -39,000
-1.38%
TITAN 31-Jul-14 333.05 -4.25 -1.26% 335.95
330.20
333.28 1,322,000
1,322
4,405.96 5,703,000 -55,000
-0.96%
CESC 31-Jul-14 641.50 -12.80 -1.96% 656.00
633.50
642.30 684,000
1,368
4,393.33 1,093,000 -71,500
-6.14%
PTC 31-Jul-14 82.00 -1.75 -2.09% 84.00
80.90
82.40 5,212,000
1,303
4,294.69 14,552,000 -1,256,000
-7.95%
ADANIPORTS 28-Aug-14 269.10 -7.75 -2.80% 276.65
264.05
268.45 1,558,000
779
4,182.45 1,334,000 494,000
58.81%
L&TFH 28-Aug-14 70.05 -1.75 -2.44% 71.90
69.40
70.42 5,924,000
1,481
4,171.68 9,992,000 2,236,000
28.83%
JSWENERGY 31-Jul-14 79.85 -1.60 -1.96% 81.75
77.85
79.60 5,004,000
1,251
3,983.18 7,092,000 -776,000
-9.86%
SYNDIBANK 28-Aug-14 146.70 -4.30 -2.85% 151.75
144.00
146.95 2,624,000
656
3,855.97 2,800,000 1,288,000
85.19%
ARVIND 28-Aug-14 218.85 -15.05 -6.43% 233.70
216.60
223.43 1,720,000
860
3,843.00 1,454,000 392,000
36.91%
TATACHEM 31-Jul-14 341.30 -5.55 -1.60% 348.65
337.30
342.57 1,110,000
1,110
3,802.53 3,709,000 -297,000
-7.41%
BHARTIARTL 28-Aug-14 354.80 -0.45 -0.13% 358.50
351.40
354.82 1,038,000
1,038
3,683.03 1,585,000 283,000
21.74%
POWERGRID 28-Aug-14 135.50 -0.20 -0.15% 137.65
133.30
135.42 2,636,000
1,318
3,569.67 2,782,000 880,000
46.27%
UNIONBANK 28-Aug-14 193.05 -7.20 -3.60% 200.25
190.50
194.02 1,774,000
887
3,441.91 1,800,000 758,000
72.74%
UPL 28-Aug-14 311.85 -0.45 -0.14% 314.50
303.85
309.36 1,094,000
547
3,384.40 1,458,000 254,000
21.10%
RANBAXY 28-Aug-14 586.80 21.80 3.86% 589.00
568.50
578.90 577,000
577
3,340.25 1,318,000 242,000
22.49%
JISLJALEQS 28-Aug-14 102.55 -3.65 -3.44% 107.10
100.60
103.38 3,028,000
757
3,130.35 6,752,000 1,220,000
22.05%
CIPLA 28-Aug-14 446.15 4.80 1.09% 447.00
440.75
444.24 694,000
694
3,083.03 1,016,000 177,000
21.10%
S&P500 14-Aug-14 1,979.75 -6.50 -0.33% 1,982.00
1,979.00
1,980.50 153,000
6,120
3,030.17 252,500 15,250
6.43%
JPPOWER 28-Aug-14 19.10 -0.25 -1.29% 20.00
18.70
19.33 15,525,000
1,035
3,000.98 19,170,000 5,835,000
43.76%
DISHTV 28-Aug-14 59.35 -3.00 -4.81% 62.55
58.50
60.24 4,792,000
599
2,886.70 8,880,000 1,208,000
15.75%
RECLTD 28-Aug-14 307.60 -13.35 -4.16% 323.65
302.25
309.81 920,000
920
2,850.25 1,024,000 293,000
40.08%
APOLLOTYRE 28-Aug-14 177.40 -3.15 -1.74% 182.60
172.10
177.26 1,592,000
796
2,821.98 1,676,000 384,000
29.72%
TATACOMM 28-Aug-14 370.15 -12.60 -3.29% 382.00
365.90
374.09 732,000
732
2,738.34 756,000 365,000
93.35%
BHARATFORG 28-Aug-14 695.75 -7.90 -1.12% 712.20
685.20
699.11 387,000
387
2,705.56 586,000 48,000
8.92%
CNXIT 31-Jul-14 10,298.45 -38.55 -0.37% 10,314.90
10,170.00
10,235.67 26,350
1,054
2,697.10 18,050 -3,875
-17.67%
ORIENTBANK 28-Aug-14 281.85 -9.50 -3.26% 294.15
276.10
283.74 948,000
474
2,689.86 832,000 248,000
42.47%
VOLTAS 28-Aug-14 187.90 -5.65 -2.92% 194.75
185.35
188.71 1,376,000
688
2,596.65 1,486,000 462,000
45.12%
TATAPOWER 28-Aug-14 101.35 -2.90 -2.78% 104.75
100.45
102.10 2,536,000
634
2,589.26 4,792,000 1,248,000
35.21%
HEXAWARE 28-Aug-14 143.05 -6.15 -4.12% 148.40
141.20
143.72 1,794,000
897
2,578.34 2,298,000 826,000
56.11%
BPCL 28-Aug-14 594.25 -11.40 -1.88% 616.65
591.10
603.71 425,000
850
2,565.77 441,000 63,000
16.67%
NHPC 31-Jul-14 23.10 -0.50 -2.12% 23.55
22.75
23.10 11,088,000
924
2,561.33 58,812,000 -756,000
-1.27%
MRF 31-Jul-14 23,769.90 -179.55 -0.75% 24,069.00
23,381.30
23,736.86 10,750
86
2,551.71 34,000 -2,375
-6.53%
HAVELLS 31-Jul-14 1,239.70 -24.40 -1.93% 1,267.00
1,222.00
1,239.39 200,500
802
2,484.98 277,500 -15,000
-5.13%
ABIRLANUVO 28-Aug-14 1,401.95 -25.45 -1.78% 1,420.40
1,381.00
1,401.30 167,750
671
2,350.68 386,500 106,500
38.04%
IDBI 28-Aug-14 90.80 -2.90 -3.09% 94.00
89.65
91.78 2,544,000
636
2,334.88 3,640,000 852,000
30.56%
NMDC 28-Aug-14 177.35 -2.60 -1.44% 180.65
176.60
178.15 1,254,000
627
2,234.00 2,616,000 820,000
45.66%
EXIDEIND 28-Aug-14 159.55 -0.40 -0.25% 162.30
158.10
160.01 1,336,000
668
2,137.73 2,210,000 222,000
11.17%
DIVISLAB 31-Jul-14 1,478.60 -5.55 -0.37% 1,482.75
1,457.45
1,471.23 144,250
577
2,122.25 513,500 -40,000
-7.23%
MCLEODRUSS 31-Jul-14 278.35 -5.50 -1.94% 283.70
274.70
278.29 749,000
749
2,084.39 2,395,000 -108,000
-4.31%
KTKBANK 28-Aug-14 129.40 -6.30 -4.64% 135.80
128.05
130.75 1,564,000
782
2,044.93 2,210,000 704,000
46.75%
INDIACEM 28-Aug-14 99.90 -4.25 -4.08% 103.70
96.10
100.30 1,924,000
481
1,929.77 3,292,000 908,000
38.09%
BATAINDIA 31-Jul-14 1,294.80 -26.95 -2.04% 1,327.90
1,290.00
1,302.93 146,750
587
1,912.05 228,750 -27,250
-10.64%
PTC 28-Aug-14 82.45 -1.65 -1.96% 84.30
81.10
83.10 2,288,000
572
1,901.33 3,552,000 1,412,000
65.98%
ULTRACEMCO 28-Aug-14 2,473.95 -13.45 -0.54% 2,498.35
2,456.40
2,477.41 74,500
596
1,845.67 111,000 22,875
25.96%
IGL 31-Jul-14 369.70 -3.95 -1.06% 377.80
363.45
369.69 437,000
437
1,615.55 1,046,000 -83,000
-7.35%
HINDZINC 28-Aug-14 163.75 -6.40 -3.76% 169.95
162.25
164.80 970,000
485
1,598.56 2,240,000 528,000
30.84%
APOLLOHOSP 31-Jul-14 1,031.35 -53.20 -4.91% 1,086.90
1,025.00
1,046.10 149,500
598
1,563.92 206,000 -33,500
-13.99%
OFSS 31-Jul-14 3,214.25 -61.05 -1.86% 3,257.85
3,168.00
3,207.46 48,125
385
1,543.59 235,125 -20,375
-7.97%
NHPC 28-Aug-14 23.20 -0.45 -1.90% 23.65
22.85
23.18 6,600,000
550
1,529.88 18,384,000 3,312,000
21.97%
SIEMENS 28-Aug-14 906.30 -18.45 -2.00% 930.40
891.40
906.14 168,500
337
1,526.85 440,500 47,500
12.09%
ZEEL 28-Aug-14 291.45 -10.20 -3.38% 302.90
287.70
292.49 518,000
518
1,515.10 445,000 161,000
56.69%
CESC 28-Aug-14 643.45 -14.75 -2.24% 657.70
636.00
643.73 231,000
462
1,487.02 188,000 117,000
164.79%
BAJAJ-AUTO 28-Aug-14 2,113.40 -7.25 -0.34% 2,122.40
2,098.00
2,110.11 69,750
558
1,471.80 157,250 29,375
22.97%
GAIL 28-Aug-14 427.50 -1.10 -0.26% 431.20
419.70
426.68 323,000
323
1,378.18 664,000 93,000
16.29%
SRTRANSFIN 28-Aug-14 891.80 7.10 0.80% 895.00
854.00
872.96 154,500
309
1,348.72 142,500 54,500
61.93%
PETRONET 28-Aug-14 184.50 3.35 1.85% 185.50
178.00
181.49 726,000
363
1,317.62 760,000 298,000
64.50%
IOC 28-Aug-14 320.15 -6.75 -2.06% 327.90
316.80
321.88 407,000
407
1,310.05 912,000 128,000
16.33%
TATACHEM 28-Aug-14 333.60 -5.65 -1.67% 340.75
330.05
334.56 386,000
386
1,291.40 792,000 132,000
20.00%
IOB 28-Aug-14 70.65 -2.00 -2.75% 73.15
69.10
70.74 1,824,000
228
1,290.30 2,672,000 792,000
42.13%
BANKNIFTY 25-Sep-14 15,536.80 -196.65 -1.25% 15,770.00
15,489.00
15,577.11 8,175
327
1,273.43 17,175 -625
-3.51%
ACC 28-Aug-14 1,433.10 -22.35 -1.54% 1,460.00
1,424.80
1,443.92 84,500
338
1,220.11 140,250 18,000
14.72%
GLENMARK 28-Aug-14 639.95 41.05 6.85% 644.00
612.85
632.79 186,500
373
1,180.15 76,000 17,000
28.81%
SUNTV 28-Aug-14 411.35 2.70 0.66% 418.00
406.85
411.62 266,000
266
1,094.91 280,000 22,000
8.53%
GODREJIND 28-Aug-14 340.45 -7.60 -2.18% 352.40
335.05
342.37 306,000
306
1,047.65 275,000 151,000
121.77%
COLPAL 28-Aug-14 1,641.25 -31.80 -1.90% 1,710.00
1,625.00
1,676.55 57,750
231
968.21 41,000 16,500
67.35%
NTPC 25-Sep-14 149.10 -1.40 -0.93% 150.15
147.20
148.36 652,000
326
967.31 2,956,000 530,000
21.85%
JSWENERGY 28-Aug-14 80.25 -1.65 -2.01% 81.90
78.40
79.82 1,180,000
295
941.88 1,724,000 336,000
24.21%
UBL 31-Jul-14 709.10 -5.75 -0.80% 716.30
702.35
707.43 127,250
509
900.20 549,000 -62,000
-10.15%
TITAN 28-Aug-14 334.70 -4.30 -1.27% 337.80
332.20
334.25 261,000
261
872.39 415,000 94,000
29.28%
DABUR 28-Aug-14 200.45 4.15 2.11% 201.15
196.90
199.07 358,000
179
712.67 236,000 86,000
57.33%
JUSTDIAL 28-Aug-14 1,630.25 11.55 0.71% 1,647.00
1,572.00
1,608.73 42,125
337
677.68 18,500 8,625
87.34%
UBL 28-Aug-14 712.50 -5.60 -0.78% 720.45
706.50
710.39 92,250
369
655.33 93,750 61,000
186.26%
HAVELLS 28-Aug-14 1,244.55 -23.10 -1.82% 1,267.00
1,228.30
1,242.59 46,250
185
574.70 40,250 13,500
50.47%
OFSS 28-Aug-14 3,231.50 -68.25 -2.07% 3,266.05
3,187.45
3,228.33 16,625
133
536.71 18,250 13,500
284.21%
MRF 28-Aug-14 23,942.40 -124.60 -0.52% 23,918.75
23,558.00
23,782.56 2,250
18
535.11 7,250 375
5.45%
DIVISLAB 28-Aug-14 1,486.60 -5.90 -0.40% 1,490.85
1,466.50
1,478.15 35,000
140
517.35 144,750 5,000
3.58%
CNXIT 28-Aug-14 10,321.85 -38.85 -0.37% 10,346.95
10,220.05
10,247.19 4,725
189
484.18 3,825 600
18.60%
BATAINDIA 28-Aug-14 1,302.60 -26.50 -1.99% 1,335.80
1,298.20
1,308.66 36,000
144
471.12 435,500 6,500
1.52%
BHEL 25-Sep-14 224.55 -8.45 -3.63% 233.45
220.20
225.14 206,000
103
463.79 380,000 92,000
31.94%
APOLLOHOSP 28-Aug-14 1,032.15 -53.70 -4.95% 1,080.00
1,027.00
1,043.82 44,000
176
459.28 40,000 27,250
213.73%
MCLEODRUSS 28-Aug-14 279.85 -5.45 -1.91% 284.70
277.00
279.84 133,000
133
372.19 224,000 26,000
13.13%
CAIRN 25-Sep-14 313.25 -14.65 -4.47% 325.00
302.80
316.27 106,000
106
335.25 115,000 77,000
202.63%
RELIANCE 25-Sep-14 1,034.90 -18.85 -1.79% 1,052.00
1,024.00
1,035.61 29,250
117
302.92 93,000 -5,750
-5.82%
HINDPETRO 25-Sep-14 376.00 -12.70 -3.27% 387.85
375.00
378.62 64,000
64
242.32 202,000 57,000
39.31%
RELCAPITAL 25-Sep-14 590.50 -24.10 -3.92% 614.35
585.85
594.55 27,000
27
160.53 135,000 7,000
5.47%
IGL 28-Aug-14 368.20 -6.15 -1.64% 375.00
363.90
368.42 34,000
34
125.26 82,000 14,000
20.59%
RELINFRA 25-Sep-14 736.50 -24.50 -3.22% 754.45
729.05
745.20 16,500
33
122.96 37,000 11,000
42.31%
IFCI 25-Sep-14 36.75 -1.55 -4.05% 38.80
37.45
37.22 315,000
35
117.24 1,809,000 -144,000
-7.37%
DLF 25-Sep-14 205.50 -9.75 -4.53% 215.25
203.00
208.07 52,000
26
108.20 264,000 12,000
4.76%
IDFC 25-Sep-14 156.80 -3.90 -2.43% 161.10
154.50
156.77 68,000
34
106.60 84,000 8,000
10.53%
YESBANK 25-Sep-14 545.00 -6.30 -1.14% 555.00
540.00
544.55 17,000
17
92.57 24,000 6,000
33.33%
ONGC 25-Sep-14 404.85 -2.75 -0.67% 409.00
404.45
405.46 21,000
21
85.15 81,000 21,000
35.00%
NHPC 25-Sep-14 23.20 -0.55 -2.32% 23.60
22.85
23.22 360,000
30
83.59 672,000 252,000
60.00%
HINDALCO 25-Sep-14 192.60 -6.05 -3.05% 196.85
192.10
195.15 42,000
21
81.96 106,000 6,000
6.00%
GAIL 25-Sep-14 430.30 0.35 0.08% 430.30
423.85
427.74 18,000
18
76.99 309,000 7,000
2.32%
SBIN 25-Sep-14 2,533.80 -52.20 -2.02% 2,586.45
2,513.00
2,553.49 3,000
24
76.60 8,000 500
6.67%
LT 25-Sep-14 1,667.00 -3.60 -0.22% 1,670.00
1,645.95
1,657.30 4,500
18
74.58 25,250 250
1.00%
RPOWER 25-Sep-14 92.20 -3.80 -3.96% 94.40
91.75
92.39 80,000
20
73.91 164,000 24,000
17.14%
SSLT 25-Sep-14 292.00 -9.70 -3.22% 300.00
292.00
296.53 20,000
10
59.31 54,000 10,000
22.73%
TATASTEEL 25-Sep-14 563.00 -10.70 -1.87% 580.00
559.00
564.98 10,000
10
56.50 48,000 0
0.00%
TATAMOTORS 25-Sep-14 470.00 -16.60 -3.41% 481.85
470.00
475.13 11,000
11
52.26 23,000 -5,000
-17.86%
AXISBANK 25-Sep-14 2,010.00 -15.05 -0.74% 2,025.15
2,001.00
2,011.20 2,500
10
50.28 11,250 0
0.00%
JPASSOCIAT 25-Sep-14 61.05 -1.95 -3.10% 64.40
61.05
62.32 80,000
10
49.86 216,000 24,000
12.50%
IOC 25-Sep-14 329.55 0.00 0.00% 0.00
0.00
324.63 15,000
15
48.69 115,000 13,000
12.75%
SUNPHARMA 25-Sep-14 781.35 31.35 4.18% 785.00
765.30
775.33 5,500
11
42.64 6,000 3,000
100.00%
UCOBANK 25-Sep-14 101.55 -7.25 -6.66% 108.05
101.55
105.67 36,000
9
38.04 52,000 12,000
30.00%
AUROPHARMA 25-Sep-14 688.10 -40.50 -5.56% 712.20
671.00
690.50 5,500
11
37.98 17,500 1,000
6.06%
ALBK 25-Sep-14 120.40 1.15 0.96% 120.40
114.75
118.43 32,000
8
37.90 36,000 20,000
125.00%
TATACOMM 25-Sep-14 370.50 -2.50 -0.67% 378.05
370.50
377.76 10,000
10
37.78 12,000 10,000
500.00%
ULTRACEMCO 25-Sep-14 2,504.75 27.00 1.09% 2,585.60
2,490.60
2,502.30 1,375
11
34.41 3,125 1,375
78.57%
PTC 25-Sep-14 81.70 -1.45 -1.74% 83.60
81.25
82.26 40,000
10
32.90 196,000 36,000
22.50%
BPCL 25-Sep-14 580.50 -11.25 -1.90% 600.70
580.50
591.41 5,500
11
32.53 20,500 3,000
17.14%
COALINDIA 25-Sep-14 379.00 -8.85 -2.28% 385.00
379.00
380.86 8,000
8
30.47 43,000 1,000
2.38%
SAIL 25-Sep-14 87.00 -4.55 -4.97% 89.00
87.00
88.73 32,000
8
28.39 92,000 8,000
9.52%
L&TFH 25-Sep-14 70.45 -2.05 -2.83% 72.15
70.00
70.57 40,000
10
28.23 100,000 40,000
66.67%
ICICIBANK 25-Sep-14 1,507.15 -6.55 -0.43% 1,522.35
1,500.00
1,506.27 1,750
7
26.36 14,750 250
1.72%
RCOM 25-Sep-14 131.15 1.00 0.77% 134.15
130.05
132.71 18,000
9
23.89 42,000 4,000
10.53%
PNB 25-Sep-14 937.15 -7.40 -0.78% 941.20
935.10
937.89 2,500
5
23.45 10,500 500
5.00%
TCS 25-Sep-14 2,591.00 6.00 0.23% 2,591.00
2,570.00
2,573.70 750
6
19.30 8,500 -125
-1.45%
VOLTAS 25-Sep-14 188.65 -6.35 -3.26% 194.05
188.65
190.98 10,000
5
19.10 34,000 2,000
6.25%
ARVIND 25-Sep-14 241.00 0.00 0.00% 0.00
0.00
232.05 8,000
4
18.56 14,000 8,000
133.33%
BANKINDIA 25-Sep-14 297.00 -5.50 -1.82% 302.50
297.00
299.25 6,000
6
17.95 9,000 4,000
80.00%
BHARTIARTL 25-Sep-14 356.00 1.00 0.28% 358.35
355.50
357.16 5,000
5
17.86 15,000 3,000
25.00%
JPPOWER 25-Sep-14 18.70 -1.05 -5.32% 19.50
18.70
19.13 90,000
6
17.22 165,000 45,000
37.50%
TATAGLOBAL 25-Sep-14 154.60 -2.80 -1.78% 155.40
154.00
154.57 10,000
5
15.46 114,000 8,000
7.55%
HDIL 25-Sep-14 91.00 -4.40 -4.61% 91.00
91.00
90.27 16,000
2
14.44 24,000 0
0.00%
ITC 25-Sep-14 358.85 4.85 1.37% 362.15
358.00
359.55 4,000
4
14.38 16,000 1,000
6.67%
BHARATFORG 25-Sep-14 702.65 0.00 0.00% 0.00
0.00
689.40 2,000
2
13.79 5,000 0
0.00%
TECHM 25-Sep-14 2,175.00 47.80 2.25% 2,175.00
2,162.15
2,171.17 625
5
13.57 750 500
200.00%
IBREALEST 25-Sep-14 80.35 -4.60 -5.41% 83.20
81.45
81.60 16,000
4
13.06 28,000 8,000
40.00%
ADANIENT 25-Sep-14 430.40 -16.80 -3.76% 438.35
430.40
433.33 3,000
3
13.00 9,000 -1,000
-10.00%
HDFCBANK 25-Sep-14 862.00 6.45 0.75% 865.00
862.00
864.00 1,500
3
12.96 75,500 1,000
1.34%
ADANIPORTS 25-Sep-14 269.00 -22.50 -7.72% 269.00
268.00
268.50 4,000
2
10.74 6,000 -2,000
-25.00%
HDFC 25-Sep-14 1,065.00 15.40 1.47% 1,068.00
1,065.00
1,066.50 1,000
4
10.67 2,250 1,000
80.00%
DISHTV 25-Sep-14 62.90 3.95 6.70% 62.90
62.90
62.25 16,000
2
9.96 8,000 8,000
0.00%
FEDERALBNK 25-Sep-14 120.35 -6.05 -4.79% 120.35
120.00
120.17 8,000
2
9.61 32,000 8,000
33.33%
MARUTI 25-Sep-14 2,522.00 4.00 0.16% 2,547.50
2,522.00
2,536.50 375
3
9.51 4,500 250
5.88%
M&M 25-Sep-14 1,215.25 0.25 0.02% 1,225.00
1,215.25
1,220.53 750
3
9.15 2,500 250
11.11%
IDEA 25-Sep-14 150.00 -0.35 -0.23% 151.30
150.00
150.76 6,000
3
9.05 6,000 4,000
200.00%
BANKBARODA 25-Sep-14 889.85 62.40 7.54% 889.85
889.85
887.17 1,000
2
8.87 1,000 500
100.00%
JISLJALEQS 25-Sep-14 100.20 -5.80 -5.47% 100.20
100.20
100.20 8,000
2
8.02 20,000 0
0.00%
TATACHEM 25-Sep-14 358.95 22.70 6.75% 358.95
358.95
350.17 2,000
2
7.00 1,000 1,000
0.00%
UPL 25-Sep-14 310.80 -21.80 -6.55% 310.80
310.80
310.80 2,000
1
6.22 2,000 2,000
0.00%
LUPIN 25-Sep-14 1,131.25 39.40 3.61% 1,131.25
1,128.65
1,129.95 500
2
5.65 21,250 0
0.00%
WIPRO 25-Sep-14 547.00 -32.15 -5.55% 554.85
547.00
550.92 1,000
2
5.51 1,500 1,000
200.00%
ADANIPOWER 25-Sep-14 57.50 -2.00 -3.36% 57.50
57.50
57.50 8,000
1
4.60 32,000 0
0.00%
INFY 25-Sep-14 3,407.70 -6.15 -0.18% 3,407.70
3,407.70
3,407.70 125
1
4.26 13,125 125
0.96%
COLPAL 25-Sep-14 1,644.05 75.75 4.83% 1,644.05
1,644.05
1,644.05 250
1
4.11 250 250
0.00%
DABUR 25-Sep-14 202.00 5.00 2.54% 202.00
202.00
202.00 2,000
1
4.04 4,000 2,000
100.00%
TATAPOWER 25-Sep-14 101.00 -4.80 -4.54% 101.00
101.00
101.00 4,000
1
4.04 4,000 4,000
0.00%
ASHOKLEY 25-Sep-14 32.25 -1.95 -5.70% 32.25
32.25
32.25 11,000
1
3.55 33,000 -11,000
-25.00%
APOLLOTYRE 25-Sep-14 176.45 -22.90 -11.49% 176.45
176.45
176.45 2,000
1
3.53 2,000 2,000
0.00%
CESC 25-Sep-14 649.00 -15.55 -2.34% 649.00
649.00
649.00 500
1
3.25 1,000 0
0.00%
ASIANPAINT 25-Sep-14 640.00 18.00 2.89% 640.00
640.00
640.00 500
1
3.20 1,000 500
100.00%
RECLTD 25-Sep-14 310.45 -13.05 -4.03% 310.45
310.45
310.45 1,000
1
3.10 4,000 -1,000
-20.00%
JSWSTEEL 25-Sep-14 1,221.25 -18.75 -1.51% 1,221.25
1,221.25
1,221.25 250
1
3.05 3,250 250
8.33%
INDUSINDBK 25-Sep-14 555.30 -6.00 -1.07% 555.30
555.30
555.30 500
1
2.78 3,500 0
0.00%
KTKBANK 25-Sep-14 134.00 -1.00 -0.74% 134.00
134.00
134.00 2,000
1
2.68 4,000 2,000
100.00%
CNXINFRA 25-Sep-14 3,369.10 0.00 0.00% 0.00
0.00
0.00 8,175
164
0.00 - 0
0.00%
CNXINFRA 28-Aug-14 3,205.50 0.00 0.00% 0.00
0.00
0.00 8,175
327
0.00 - 0
0.00%
CNXINFRA 31-Jul-14 3,330.00 0.00 0.00% 0.00
0.00
0.00 8,175
327
0.00 - 0
0.00%
S&P500 17-Oct-14 2,000.75 0.00 0.00% 0.00
0.00
0.00 153,000
3,060
0.00 - 0
0.00%
S&P500 19-Sep-14 1,817.25 0.00 0.00% 0.00
0.00
0.00 153,000
3,060
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.

Close