SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Value)
30-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 29-Sep-16 8,791.00 141.25 1.63% 8,792.05
8,668.00
8,731.18 10,285,050
137,134
898,006.23 30,766,200 3,003,525
10.82%
BANKNIFTY 29-Sep-16 19,615.05 300.60 1.56% 19,618.00
19,370.15
19,516.18 2,588,640
64,716
505,203.64 2,720,120 506,760
22.90%
MARUTI 29-Sep-16 5,078.85 148.30 3.01% 5,108.00
4,950.10
5,052.73 2,303,400
15,356
116,384.58 2,718,300 283,650
11.65%
YESBANK 29-Sep-16 1,361.00 18.90 1.41% 1,377.65
1,345.05
1,363.33 6,913,900
9,877
94,259.27 9,785,300 1,220,100
14.24%
ABIRLANUVO 29-Sep-16 1,376.95 71.90 5.51% 1,394.70
1,313.00
1,360.76 6,395,250
8,527
87,024.00 4,834,500 261,750
5.72%
RELCAPITAL 29-Sep-16 523.15 0.15 0.03% 529.65
519.55
524.88 16,066,500
10,711
84,329.85 12,024,000 660,000
5.81%
DLF 29-Sep-16 163.90 4.60 2.89% 164.45
155.55
161.95 51,690,000
10,338
83,711.95 39,395,000 1,985,000
5.31%
AXISBANK 29-Sep-16 594.15 3.15 0.53% 601.85
591.70
596.23 13,094,400
10,912
78,072.74 24,589,200 2,458,800
11.11%
RELIANCE 29-Sep-16 1,070.50 8.25 0.78% 1,072.90
1,057.45
1,066.04 7,302,500
14,605
77,847.57 21,384,500 597,000
2.87%
SBIN 29-Sep-16 254.30 3.95 1.58% 254.35
251.05
252.72 29,331,000
9,777
74,125.30 84,903,000 2,337,000
2.83%
TATAMOTORS 29-Sep-16 531.15 2.35 0.44% 533.50
527.80
530.31 12,678,000
8,452
67,232.70 30,523,500 1,353,000
4.64%
RELINFRA 29-Sep-16 594.25 -1.60 -0.27% 602.35
591.60
597.19 10,903,100
8,387
65,112.22 12,368,200 656,500
5.61%
ICICIBANK 29-Sep-16 257.40 5.50 2.18% 257.40
253.10
255.57 24,500,000
9,800
62,614.65 79,322,500 1,095,000
1.40%
CENTURYTEX 29-Sep-16 729.80 28.40 4.05% 731.90
703.55
720.46 8,301,700
7,547
59,810.43 7,498,700 251,900
3.48%
HINDALCO 29-Sep-16 162.70 4.60 2.91% 162.75
158.70
161.24 33,460,000
4,780
53,950.90 31,962,000 3,360,000
11.75%
BIOCON 29-Sep-16 919.50 22.80 2.54% 926.20
905.10
918.86 5,804,700
5,277
53,337.07 4,218,500 446,600
11.84%
HDFCBANK 29-Sep-16 1,272.80 24.95 2.00% 1,272.90
1,252.15
1,264.15 4,080,000
8,160
51,577.32 34,210,000 482,000
1.43%
INDIACEM 29-Sep-16 152.30 7.70 5.33% 152.80
145.40
150.65 33,131,000
4,733
49,911.85 23,415,000 1,876,000
8.71%
LT 29-Sep-16 1,484.45 19.40 1.32% 1,484.80
1,464.35
1,474.85 3,259,500
6,519
48,072.74 9,158,000 52,000
0.57%
IOC 29-Sep-16 569.55 2.75 0.49% 573.95
562.85
568.47 8,337,000
5,558
47,393.34 12,241,500 246,000
2.05%
TATASTEEL 29-Sep-16 381.60 5.85 1.56% 382.05
377.05
379.80 12,166,000
6,083
46,206.47 23,844,000 548,000
2.35%
GRASIM 29-Sep-16 4,699.25 163.20 3.60% 4,748.00
4,548.00
4,665.41 966,600
6,444
45,095.85 1,536,300 12,900
0.85%
BHARATFIN 29-Sep-16 818.50 21.10 2.65% 822.00
802.00
816.58 5,327,000
5,327
43,499.22 8,352,000 170,000
2.08%
VEDL 29-Sep-16 176.20 1.70 0.97% 177.25
173.90
175.98 22,362,000
3,727
39,352.65 34,104,000 204,000
0.60%
SUNPHARMA 29-Sep-16 780.80 18.30 2.40% 780.80
764.10
775.07 4,859,400
8,099
37,663.75 26,266,200 -199,200
-0.75%
NIFTY 27-Oct-16 8,829.00 141.10 1.62% 8,839.30
8,716.00
8,769.92 412,875
5,505
36,208.81 1,221,450 129,375
11.85%
PNB 29-Sep-16 126.35 3.00 2.43% 126.75
123.60
125.20 28,210,000
4,030
35,318.92 39,991,000 917,000
2.35%
BANKBARODA 29-Sep-16 164.45 3.10 1.92% 164.60
161.40
162.81 20,912,500
5,975
34,047.64 42,392,000 1,151,500
2.79%
DHFL 29-Sep-16 292.05 9.35 3.31% 293.15
286.25
290.18 11,517,000
3,839
33,420.03 14,193,000 420,000
3.05%
CANBK 29-Sep-16 275.25 5.95 2.21% 275.70
269.50
272.05 11,373,000
3,791
30,940.25 13,584,000 1,350,000
11.03%
EICHERMOT 29-Sep-16 23,185.40 795.25 3.55% 23,224.00
22,278.25
22,909.94 129,600
2,592
29,691.28 171,200 24,650
16.82%
INFY 29-Sep-16 1,049.40 21.30 2.07% 1,049.90
1,030.10
1,038.82 2,814,000
5,628
29,232.39 16,748,000 132,000
0.79%
HDFC 29-Sep-16 1,404.00 21.60 1.56% 1,405.00
1,383.05
1,392.07 2,085,500
4,171
29,031.62 10,691,000 420,000
4.09%
JSWSTEEL 29-Sep-16 1,796.50 12.10 0.68% 1,804.90
1,785.00
1,795.80 1,596,000
2,660
28,660.97 4,846,200 26,400
0.55%
BHARTIARTL 29-Sep-16 332.00 -11.00 -3.21% 344.45
329.60
335.02 8,440,500
5,627
28,277.36 26,329,500 2,466,000
10.33%
TVSMOTOR 29-Sep-16 326.15 12.10 3.85% 326.40
316.00
321.95 8,578,000
4,289
27,616.87 5,390,000 954,000
21.51%
ZEEL 29-Sep-16 532.00 -0.45 -0.08% 536.30
525.30
531.62 5,127,200
3,944
27,257.22 10,457,200 876,200
9.15%
M&MFIN 29-Sep-16 352.00 2.60 0.74% 353.90
348.30
351.50 7,715,000
3,086
27,118.23 13,417,500 312,500
2.38%
BAJFINANCE 29-Sep-16 10,863.90 91.45 0.85% 10,954.35
10,748.00
10,856.66 248,375
1,987
26,965.23 599,250 11,375
1.93%
TCS 29-Sep-16 2,561.30 40.50 1.61% 2,561.90
2,517.10
2,538.41 953,000
3,812
24,191.05 4,944,500 288,750
6.20%
BAJAJ-AUTO 29-Sep-16 3,005.40 94.75 3.26% 3,029.50
2,917.55
2,985.06 793,250
3,173
23,678.99 1,650,750 159,000
10.66%
HEROMOTOCO 29-Sep-16 3,467.00 73.70 2.17% 3,468.35
3,395.75
3,438.57 662,000
3,310
22,763.33 1,184,400 93,600
8.58%
BPCL 29-Sep-16 610.80 8.70 1.44% 612.80
603.00
609.93 3,721,200
3,101
22,696.72 15,016,800 272,400
1.85%
JINDALSTEL 29-Sep-16 88.85 2.80 3.25% 89.70
86.00
88.22 25,524,000
2,836
22,517.27 56,457,000 5,652,000
11.12%
HINDPETRO 29-Sep-16 1,192.60 8.65 0.73% 1,195.95
1,185.05
1,190.46 1,806,700
2,581
21,508.04 8,683,500 56,000
0.65%
LUPIN 29-Sep-16 1,518.50 27.80 1.86% 1,518.50
1,492.00
1,507.49 1,410,300
4,701
21,260.13 6,405,900 92,700
1.47%
LICHSGFIN 29-Sep-16 579.05 5.00 0.87% 584.80
576.15
579.71 3,556,300
3,233
20,616.23 8,021,200 412,500
5.42%
INDUSINDBK 29-Sep-16 1,169.20 7.25 0.62% 1,176.85
1,165.50
1,170.31 1,730,400
2,884
20,251.04 5,298,000 577,200
12.23%
ORIENTBANK 29-Sep-16 122.95 7.45 6.45% 123.15
116.05
119.02 16,998,000
2,833
20,231.02 14,232,000 1,680,000
13.38%
ASIANPAINT 29-Sep-16 1,150.00 32.30 2.89% 1,151.20
1,115.50
1,135.66 1,751,400
2,919
19,889.95 3,362,400 111,000
3.41%
EXIDEIND 29-Sep-16 183.00 2.65 1.47% 183.65
181.00
182.33 10,888,000
2,722
19,852.09 23,308,000 960,000
4.30%
AMBUJACEM 29-Sep-16 278.10 12.20 4.59% 278.15
267.10
272.28 7,182,500
2,873
19,556.51 9,922,500 1,117,500
12.69%
AUROPHARMA 29-Sep-16 797.70 8.10 1.03% 799.70
792.30
795.96 2,361,800
3,374
18,798.98 13,431,600 80,500
0.60%
VOLTAS 29-Sep-16 394.00 1.75 0.45% 396.70
391.50
394.33 4,670,000
2,335
18,415.21 4,074,000 0
0.00%
SUNTV 29-Sep-16 479.00 8.45 1.80% 482.00
470.30
476.02 3,850,000
1,925
18,326.77 11,226,000 312,000
2.86%
ULTRACEMCO 29-Sep-16 3,935.15 128.85 3.39% 3,938.60
3,835.10
3,889.91 470,800
2,354
18,313.70 831,800 40,400
5.10%
UNIONBANK 29-Sep-16 140.10 4.85 3.59% 140.90
135.45
137.64 13,064,000
3,266
17,981.29 15,280,000 1,464,000
10.60%
KOTAKBANK 29-Sep-16 791.10 6.85 0.87% 792.60
783.65
788.77 2,228,000
2,785
17,573.80 9,024,000 605,600
7.19%
IBULHSGFIN 29-Sep-16 834.75 -0.80 -0.10% 843.20
832.55
839.20 2,083,200
2,604
17,482.21 6,544,800 348,800
5.63%
M&M 29-Sep-16 1,445.95 13.40 0.94% 1,446.40
1,435.30
1,441.46 1,205,000
2,410
17,369.59 6,839,500 409,500
6.37%
TATAELXSI 29-Sep-16 1,610.00 36.05 2.29% 1,614.00
1,548.20
1,587.91 1,068,600
3,562
16,968.41 1,400,100 57,900
4.31%
CEATLTD 29-Sep-16 920.10 14.50 1.60% 924.75
906.95
916.05 1,848,700
2,641
16,935.02 2,793,700 109,900
4.09%
ITC 29-Sep-16 259.00 4.75 1.87% 259.10
254.75
257.12 6,518,400
2,716
16,760.11 41,853,600 3,045,600
7.85%
BHARATFORG 29-Sep-16 868.90 8.55 0.99% 876.80
861.00
870.17 1,911,600
3,186
16,634.17 6,727,200 117,000
1.77%
BANKINDIA 29-Sep-16 114.20 4.25 3.87% 114.60
110.50
112.45 14,694,000
2,449
16,523.40 23,082,000 900,000
4.06%
RCOM 29-Sep-16 54.55 0.25 0.46% 55.05
53.90
54.44 30,240,000
3,024
16,462.66 124,130,000 2,320,000
1.90%
BHEL 29-Sep-16 139.00 0.05 0.04% 140.00
137.20
138.50 11,810,000
2,362
16,356.85 47,210,000 125,000
0.27%
HAVELLS 29-Sep-16 427.45 8.40 2.00% 430.75
421.00
427.88 3,814,000
1,907
16,319.34 3,274,000 248,000
8.20%
CAIRN 29-Sep-16 207.25 2.65 1.30% 208.15
203.80
206.31 7,759,500
2,217
16,008.62 9,870,000 595,000
6.42%
ADANIPORTS 29-Sep-16 264.95 1.20 0.45% 266.95
261.75
264.35 5,995,000
2,398
15,847.78 20,320,000 -5,000
-0.02%
HCLTECH 29-Sep-16 778.75 18.20 2.39% 779.70
759.00
774.24 2,024,400
2,892
15,673.71 6,588,400 105,000
1.62%
WIPRO 29-Sep-16 490.70 8.65 1.79% 491.35
482.25
487.22 3,165,000
3,165
15,420.51 9,941,000 335,000
3.49%
GAIL 29-Sep-16 386.20 9.05 2.40% 387.55
378.95
383.87 3,993,000
2,662
15,327.93 10,923,000 333,000
3.14%
HDIL 29-Sep-16 93.90 1.90 2.07% 94.20
92.05
93.49 16,128,000
2,016
15,078.07 28,096,000 -248,000
-0.87%
DRREDDY 29-Sep-16 3,097.55 34.85 1.14% 3,099.00
3,058.05
3,078.57 479,400
2,397
14,758.66 1,844,000 28,800
1.59%
ALBK 29-Sep-16 81.80 2.50 3.15% 82.10
79.35
80.31 18,170,000
1,817
14,592.33 15,030,000 4,300,000
40.07%
ONGC 29-Sep-16 240.40 4.45 1.89% 240.75
235.50
238.14 5,927,500
2,371
14,115.75 25,455,000 895,000
3.64%
TATACHEM 29-Sep-16 561.50 -3.85 -0.68% 571.45
554.70
564.00 2,410,500
1,607
13,595.22 5,706,000 409,500
7.73%
ACC 29-Sep-16 1,703.85 58.15 3.53% 1,706.80
1,649.75
1,680.32 800,800
2,002
13,456.00 1,304,000 132,000
11.26%
ARVIND 29-Sep-16 318.00 5.50 1.76% 318.50
313.65
316.41 4,220,000
2,110
13,352.50 6,688,000 6,000
0.09%
BOSCHLTD 29-Sep-16 24,867.55 1,008.90 4.23% 24,987.80
23,923.05
24,490.06 54,150
1,083
13,261.37 89,500 8,300
10.22%
TATAMTRDVR 29-Sep-16 341.05 0.55 0.16% 343.25
338.05
340.57 3,864,000
1,840
13,159.62 17,898,300 432,600
2.48%
CROMPGREAV 29-Sep-16 82.70 1.75 2.16% 83.10
80.40
82.29 15,984,000
1,332
13,153.23 17,736,000 1,644,000
10.22%
IBREALEST 29-Sep-16 83.55 2.40 2.96% 83.80
81.40
82.52 15,830,000
1,583
13,062.92 39,050,000 890,000
2.33%
MCDOWELL-N 29-Sep-16 2,334.00 35.20 1.53% 2,352.80
2,303.20
2,332.83 554,250
2,217
12,929.71 3,620,250 40,750
1.14%
ASHOKLEY 29-Sep-16 88.90 0.50 0.57% 89.30
88.45
88.87 14,259,000
2,037
12,671.97 93,891,000 1,484,000
1.61%
CIPLA 29-Sep-16 574.50 5.65 0.99% 575.40
568.55
571.97 2,034,000
2,034
11,633.87 8,141,000 70,000
0.87%
RECLTD 29-Sep-16 228.95 0.10 0.04% 230.60
228.15
229.46 5,067,000
1,689
11,626.74 20,220,000 732,000
3.76%
APOLLOTYRE 29-Sep-16 187.00 1.45 0.78% 187.90
184.10
186.22 5,883,000
1,961
10,955.32 11,361,000 564,000
5.22%
HINDUNILVR 29-Sep-16 929.85 17.40 1.91% 930.90
915.35
923.38 1,182,600
1,971
10,919.89 5,904,600 185,400
3.24%
KTKBANK 29-Sep-16 154.00 3.20 2.12% 154.60
150.65
152.15 7,098,000
1,183
10,799.61 14,646,000 564,000
4.01%
PETRONET 29-Sep-16 342.50 4.25 1.26% 345.25
339.40
343.18 3,135,000
1,045
10,758.69 3,723,000 282,000
8.20%
JISLJALEQS 29-Sep-16 85.30 0.50 0.59% 86.60
84.35
85.44 12,510,000
1,390
10,688.54 48,798,000 2,781,000
6.04%
L&TFH 29-Sep-16 96.50 0.90 0.94% 97.20
95.95
96.67 10,647,000
1,183
10,292.45 51,831,000 495,000
0.96%
IDBI 29-Sep-16 72.25 1.75 2.48% 72.60
70.55
71.61 14,176,000
1,772
10,151.43 37,984,000 968,000
2.62%
TV18BRDCST 29-Sep-16 41.95 1.25 3.07% 42.45
40.75
41.68 23,970,000
1,410
9,990.70 70,278,000 867,000
1.25%
DISHTV 29-Sep-16 97.70 1.80 1.88% 98.10
95.45
96.94 10,157,000
1,451
9,846.20 36,701,000 259,000
0.71%
BANKNIFTY 27-Oct-16 19,715.95 304.10 1.57% 19,715.95
19,460.20
19,616.46 49,760
1,244
9,761.15 62,800 14,880
31.05%
SRTRANSFIN 29-Sep-16 1,274.30 6.25 0.49% 1,284.80
1,268.00
1,278.37 757,200
1,262
9,679.82 2,513,400 85,200
3.51%
JUBLFOOD 29-Sep-16 1,190.40 -13.00 -1.08% 1,211.35
1,177.50
1,192.59 802,000
1,604
9,564.57 1,684,000 126,000
8.09%
MOTHERSUMI 29-Sep-16 326.00 -1.05 -0.32% 330.90
325.00
327.97 2,830,000
1,132
9,281.55 8,042,500 322,500
4.18%
JUSTDIAL 29-Sep-16 500.45 -4.90 -0.97% 512.75
496.55
504.91 1,819,200
2,274
9,185.32 4,184,800 87,200
2.13%
MRF 29-Sep-16 37,949.95 191.95 0.51% 38,329.85
37,549.95
37,964.23 24,150
1,610
9,168.36 65,205 -1,155
-1.74%
NIFTY 24-Nov-16 8,870.00 145.45 1.67% 8,870.00
8,764.10
8,810.23 102,900
1,372
9,065.73 193,350 70,950
57.97%
DIVISLAB 29-Sep-16 1,322.00 7.10 0.54% 1,345.90
1,319.85
1,333.03 663,000
1,105
8,837.99 2,311,800 157,200
7.30%
TECHM 29-Sep-16 466.50 13.95 3.08% 466.80
453.75
461.65 1,884,300
1,713
8,698.87 7,581,200 50,600
0.67%
HDFCBANK 27-Oct-16 1,282.10 25.60 2.04% 1,282.10
1,263.50
1,278.36 677,500
1,355
8,660.89 939,500 657,500
233.16%
POWERGRID 29-Sep-16 182.20 2.30 1.28% 182.20
179.55
180.83 4,768,000
1,192
8,621.97 20,388,000 1,308,000
6.86%
JETAIRWAYS 29-Sep-16 538.10 5.70 1.07% 541.00
532.15
537.77 1,591,000
1,591
8,555.92 6,825,000 5,000
0.07%
PIDILITIND 29-Sep-16 704.25 17.35 2.53% 704.90
688.75
698.75 1,207,000
1,207
8,433.91 3,077,000 166,000
5.70%
SAIL 29-Sep-16 49.15 0.60 1.24% 49.40
48.55
49.07 17,172,000
1,431
8,426.30 73,860,000 2,844,000
4.00%
IDEA 29-Sep-16 93.50 -0.25 -0.27% 94.60
93.00
93.62 8,560,000
1,712
8,013.87 45,785,000 1,430,000
3.22%
IGL 29-Sep-16 774.55 9.85 1.29% 777.00
766.95
772.73 1,002,100
911
7,743.53 1,658,800 -122,100
-6.86%
TITAN 29-Sep-16 411.05 6.00 1.48% 412.40
403.30
409.97 1,870,500
1,247
7,668.49 8,689,500 55,500
0.64%
COALINDIA 29-Sep-16 337.00 1.95 0.58% 337.20
334.30
335.90 2,274,600
1,338
7,640.38 11,019,400 197,200
1.82%
IRB 29-Sep-16 234.85 -0.45 -0.19% 237.00
233.20
235.01 3,162,500
1,265
7,432.19 11,760,000 85,000
0.73%
ENGINERSIN 29-Sep-16 265.00 0.40 0.15% 268.05
263.75
265.35 2,775,500
793
7,364.79 5,400,500 220,500
4.26%
NMDC 29-Sep-16 109.50 0.60 0.55% 110.80
108.40
109.74 6,672,000
1,112
7,321.85 13,266,000 150,000
1.14%
IDFC 29-Sep-16 58.10 1.70 3.01% 58.10
56.50
57.42 12,645,600
958
7,261.10 64,006,800 1,267,200
2.02%
TATAGLOBAL 29-Sep-16 140.90 0.85 0.61% 141.65
139.70
140.74 5,107,500
1,135
7,188.30 31,005,000 162,000
0.53%
NTPC 29-Sep-16 160.85 2.20 1.39% 160.90
158.30
159.54 4,420,000
1,105
7,051.67 22,124,000 772,000
3.62%
UPL 29-Sep-16 643.40 1.20 0.19% 647.95
642.80
645.36 1,072,800
894
6,923.42 5,232,000 122,400
2.40%
CUMMINSIND 29-Sep-16 925.00 19.30 2.13% 935.90
907.95
926.79 744,000
1,240
6,895.32 660,600 67,800
11.44%
DABUR 29-Sep-16 295.45 5.40 1.86% 295.60
290.25
292.82 2,317,500
927
6,786.10 5,255,000 115,000
2.24%
WOCKPHARMA 29-Sep-16 838.85 13.10 1.59% 841.95
829.00
836.05 810,600
1,351
6,777.02 3,032,400 45,600
1.53%
AJANTPHARM 29-Sep-16 1,944.65 -7.90 -0.40% 1,992.00
1,943.10
1,967.93 339,200
848
6,675.22 368,400 41,600
12.73%
SYNDIBANK 29-Sep-16 76.25 2.40 3.25% 76.40
73.80
75.02 8,694,000
966
6,522.24 13,608,000 540,000
4.13%
HEXAWARE 29-Sep-16 203.90 4.85 2.44% 204.75
198.70
202.03 3,108,000
1,554
6,279.09 7,210,000 22,000
0.31%
STAR 29-Sep-16 955.25 19.90 2.13% 958.00
938.00
951.93 616,500
1,233
5,868.65 2,545,500 19,000
0.75%
SINTEX 29-Sep-16 74.65 2.40 3.32% 75.05
72.30
73.95 7,516,875
1,059
5,558.73 24,039,750 1,054,500
4.59%
TATACOMM 29-Sep-16 527.15 -2.70 -0.51% 533.60
525.30
529.04 1,034,600
739
5,473.45 5,803,000 109,200
1.92%
FEDERALBNK 29-Sep-16 68.05 0.60 0.89% 68.10
67.40
67.78 7,975,000
725
5,405.46 38,115,000 1,364,000
3.71%
NCC 29-Sep-16 83.20 0.40 0.48% 83.70
81.90
82.62 6,456,000
807
5,333.95 27,600,000 1,696,000
6.55%
BRITANNIA 29-Sep-16 3,480.00 50.25 1.47% 3,498.75
3,429.15
3,472.00 151,400
757
5,256.61 1,044,600 12,000
1.16%
GLENMARK 29-Sep-16 858.00 -3.85 -0.45% 867.65
852.00
858.16 605,500
865
5,196.16 2,572,500 88,200
3.55%
PTC 29-Sep-16 78.80 1.80 2.34% 79.40
76.90
78.52 6,480,000
810
5,088.10 14,528,000 72,000
0.50%
PFC 29-Sep-16 115.45 0.15 0.13% 116.00
114.60
115.49 4,374,000
1,458
5,051.53 25,140,000 222,000
0.89%
MARICO 29-Sep-16 289.65 3.30 1.15% 290.40
286.00
288.77 1,679,600
646
4,850.18 8,775,000 395,200
4.72%
CASTROLIND 29-Sep-16 430.50 1.80 0.42% 433.00
428.05
430.89 1,107,400
791
4,771.68 6,713,000 15,400
0.23%
BEML 29-Sep-16 1,072.80 11.30 1.06% 1,083.00
1,060.35
1,071.97 434,500
869
4,657.71 850,500 24,000
2.90%
BATAINDIA 29-Sep-16 541.90 7.00 1.31% 543.70
535.60
540.47 836,000
760
4,518.33 2,832,500 53,900
1.94%
AMARAJABAT 29-Sep-16 931.60 4.40 0.47% 933.95
918.00
925.95 462,000
770
4,277.89 502,200 -9,000
-1.76%
SRF 29-Sep-16 1,697.35 13.30 0.79% 1,710.25
1,655.05
1,696.76 243,000
486
4,123.13 333,000 8,500
2.62%
RPOWER 29-Sep-16 53.50 0.10 0.19% 53.80
53.30
53.52 7,656,000
638
4,097.49 54,348,000 504,000
0.94%
INFRATEL 29-Sep-16 345.30 5.55 1.63% 345.45
338.10
342.07 1,195,600
854
4,089.79 4,867,800 191,800
4.10%
TATAPOWER 29-Sep-16 75.75 0.45 0.60% 75.90
75.10
75.53 5,292,000
588
3,997.05 40,212,000 855,000
2.17%
GRANULES 29-Sep-16 128.35 0.80 0.63% 129.35
125.50
127.30 3,030,000
606
3,857.19 10,605,000 470,000
4.64%
JSWENERGY 29-Sep-16 78.55 0.15 0.19% 78.80
77.85
78.23 4,888,000
611
3,823.88 21,176,000 296,000
1.42%
ANDHRABANK 29-Sep-16 59.70 1.20 2.05% 59.70
58.35
58.96 6,370,000
637
3,755.75 16,250,000 1,980,000
13.88%
SIEMENS 29-Sep-16 1,289.25 3.85 0.30% 1,298.80
1,283.80
1,288.52 291,000
582
3,749.59 844,000 39,000
4.84%
ADANIENT 29-Sep-16 74.30 1.05 1.43% 74.50
73.10
73.73 4,880,000
610
3,598.02 18,784,000 248,000
1.34%
HINDZINC 29-Sep-16 230.50 1.55 0.68% 231.10
228.75
230.30 1,494,400
467
3,441.60 4,912,000 28,800
0.59%
GODREJCP 29-Sep-16 1,577.25 28.40 1.83% 1,588.00
1,555.00
1,570.31 214,000
535
3,360.46 403,600 27,200
7.23%
CESC 29-Sep-16 659.40 3.60 0.55% 662.70
654.75
658.84 482,900
439
3,181.54 1,335,400 29,700
2.27%
CADILAHC 29-Sep-16 389.00 6.35 1.66% 390.60
384.05
388.06 776,000
485
3,011.35 2,905,600 52,800
1.85%
GODREJIND 29-Sep-16 427.10 -1.20 -0.28% 433.80
427.10
430.48 690,000
460
2,970.31 1,278,000 64,500
5.32%
MARUTI 27-Oct-16 5,108.00 151.85 3.06% 5,133.00
4,974.90
5,088.12 55,350
369
2,816.27 45,300 27,300
151.67%
BEL 29-Sep-16 1,223.00 4.20 0.34% 1,224.20
1,218.30
1,221.16 220,500
490
2,692.66 1,482,750 0
0.00%
IFCI 29-Sep-16 28.25 0.25 0.89% 28.35
27.90
28.14 8,888,000
404
2,501.08 61,776,000 660,000
1.08%
TORNTPHARM 29-Sep-16 1,622.10 -2.70 -0.17% 1,639.65
1,566.60
1,617.12 154,400
386
2,496.83 313,600 13,200
4.39%
TATAMOTORS 27-Oct-16 533.40 1.65 0.31% 536.00
531.30
532.83 426,000
284
2,269.86 621,000 325,500
110.15%
APOLLOHOSP 29-Sep-16 1,354.15 4.25 0.31% 1,360.00
1,348.00
1,353.57 164,000
410
2,219.85 538,800 50,800
10.41%
ADANIPOWER 29-Sep-16 27.85 0.45 1.64% 27.90
27.40
27.68 7,660,000
383
2,120.29 103,700,000 -200,000
-0.19%
COLPAL 29-Sep-16 954.85 12.70 1.35% 956.75
941.00
952.28 218,400
312
2,079.78 2,174,900 15,400
0.71%
KSCL 29-Sep-16 375.20 -0.95 -0.25% 379.25
374.30
376.33 534,000
356
2,009.60 3,783,000 94,500
2.56%
HINDALCO 27-Oct-16 163.10 4.60 2.90% 163.50
159.25
162.67 1,204,000
172
1,958.55 924,000 511,000
123.73%
PCJEWELLER 29-Sep-16 438.55 3.05 0.70% 445.00
435.90
440.49 441,000
294
1,942.56 594,000 9,000
1.54%
GMRINFRA 29-Sep-16 13.40 0.00 0.00% 13.55
13.35
13.43 13,725,000
305
1,843.27 200,475,000 900,000
0.45%
MINDTREE 29-Sep-16 573.20 8.50 1.51% 578.00
564.05
571.52 322,400
403
1,842.58 1,822,400 -28,000
-1.51%
AXISBANK 27-Oct-16 597.15 2.90 0.49% 604.85
595.50
599.98 304,800
254
1,828.74 376,800 178,800
90.30%
NIFTYIT 29-Sep-16 10,664.00 205.00 1.96% 10,665.00
10,471.00
10,561.35 17,150
229
1,811.27 23,000 -2,850
-11.03%
MCLEODRUSS 29-Sep-16 185.05 2.45 1.34% 186.20
182.60
184.48 867,000
289
1,599.44 4,314,000 69,000
1.63%
BANKNIFTY 24-Nov-16 19,790.00 289.35 1.48% 19,799.55
19,567.10
19,703.52 7,880
197
1,552.64 6,840 680
11.04%
ICIL 29-Sep-16 827.10 -11.40 -1.36% 842.95
825.05
831.57 186,000
310
1,546.72 653,400 57,000
9.56%
PAGEIND 29-Sep-16 14,858.00 141.50 0.96% 14,899.95
14,681.30
14,792.42 10,450
209
1,545.81 39,600 400
1.02%
UBL 29-Sep-16 831.00 10.60 1.29% 837.35
819.85
829.26 185,500
265
1,538.28 900,900 -5,600
-0.62%
JPASSOCIAT 29-Sep-16 11.40 0.15 1.33% 11.45
11.30
11.39 13,056,000
192
1,487.08 149,872,000 2,856,000
1.94%
RELCAPITAL 27-Oct-16 526.10 1.30 0.25% 532.05
522.60
526.93 276,000
184
1,454.33 175,500 54,000
44.44%
OIL 29-Sep-16 381.65 2.20 0.58% 382.15
378.95
380.14 382,500
225
1,454.04 1,810,500 90,100
5.24%
KPIT 29-Sep-16 129.15 0.70 0.54% 130.45
128.00
129.17 1,056,000
264
1,364.04 6,516,000 192,000
3.04%
YESBANK 27-Oct-16 1,364.40 17.75 1.32% 1,380.00
1,352.00
1,367.51 92,400
132
1,263.58 141,400 19,600
16.09%
INFY 27-Oct-16 1,045.50 20.05 1.96% 1,045.50
1,029.10
1,034.88 120,000
240
1,241.86 617,000 2,500
0.41%
SBIN 27-Oct-16 254.85 3.65 1.45% 255.10
252.20
253.67 465,000
155
1,179.57 1,482,000 -21,000
-1.40%
CONCOR 29-Sep-16 1,374.00 -1.55 -0.11% 1,385.00
1,366.55
1,377.12 84,500
169
1,163.67 553,000 18,000
3.36%
NHPC 29-Sep-16 27.25 0.35 1.30% 27.35
26.90
27.18 4,050,000
150
1,100.79 23,976,000 -216,000
-0.89%
ICICIBANK 27-Oct-16 258.50 5.30 2.09% 258.60
255.05
257.04 405,000
162
1,041.01 650,000 165,000
34.02%
HINDPETRO 27-Oct-16 1,195.15 6.65 0.56% 1,196.50
1,190.00
1,194.55 81,200
116
969.97 118,300 54,600
85.71%
RELIANCE 27-Oct-16 1,076.75 8.30 0.78% 1,078.95
1,064.30
1,071.11 87,500
175
937.22 172,000 14,500
9.21%
CANBK 27-Oct-16 273.25 6.25 2.34% 273.70
267.75
271.30 345,000
115
935.99 627,000 237,000
60.77%
SOUTHBANK 29-Sep-16 22.65 0.30 1.34% 22.70
22.40
22.56 3,750,000
125
846.00 37,920,000 150,000
0.40%
HEROMOTOCO 27-Oct-16 3,481.00 70.40 2.06% 3,481.00
3,424.00
3,450.26 23,600
118
814.26 27,200 18,400
209.09%
RELINFRA 27-Oct-16 597.00 -1.15 -0.19% 605.20
595.45
599.84 135,200
104
810.98 133,900 27,300
25.61%
DLF 27-Oct-16 164.35 4.05 2.53% 165.30
157.35
162.84 445,000
89
724.64 400,000 90,000
29.03%
NIITTECH 29-Sep-16 397.00 3.15 0.80% 401.00
389.50
396.30 181,000
181
717.30 1,071,000 22,000
2.10%
BANKINDIA 27-Oct-16 113.55 4.40 4.03% 113.70
109.90
111.65 636,000
106
710.09 1,524,000 150,000
10.92%
OFSS 29-Sep-16 3,507.05 26.90 0.77% 3,530.00
3,468.05
3,508.17 19,950
133
699.88 268,950 5,250
1.99%
DIVISLAB 27-Oct-16 1,340.00 -4.15 -0.31% 1,345.00
1,340.00
1,340.89 49,200
82
659.72 50,400 48,000
2,000.00%
BHARATFIN 27-Oct-16 822.60 20.70 2.58% 825.50
815.45
820.62 78,000
78
640.08 35,000 6,000
20.69%
ZEEL 27-Oct-16 534.95 -0.30 -0.06% 538.05
529.00
534.18 119,600
92
638.88 98,800 50,700
105.41%
TATASTEEL 27-Oct-16 384.00 6.10 1.61% 384.00
378.65
381.69 166,000
83
633.61 304,000 58,000
23.58%
LT 27-Oct-16 1,491.50 17.70 1.20% 1,491.50
1,475.00
1,483.12 40,500
81
600.66 127,000 1,000
0.79%
BHARTIARTL 27-Oct-16 332.50 -10.75 -3.13% 342.25
330.00
335.39 154,500
103
518.18 453,000 66,000
17.05%
TVSMOTOR 27-Oct-16 327.00 11.30 3.58% 327.25
318.55
323.55 148,000
74
478.85 52,000 6,000
13.04%
VEDL 27-Oct-16 176.95 1.90 1.09% 177.50
174.60
176.68 264,000
44
466.44 336,000 0
0.00%
SUNPHARMA 27-Oct-16 784.50 17.85 2.33% 784.50
771.40
779.53 58,200
97
453.69 141,000 -5,400
-3.69%
JSWSTEEL 27-Oct-16 1,806.70 12.40 0.69% 1,814.50
1,796.50
1,806.61 23,400
39
422.75 48,000 3,000
6.67%
BIOCON 27-Oct-16 924.00 22.15 2.46% 929.15
915.00
922.71 41,800
38
385.69 78,100 12,100
18.33%
ASHOKLEY 27-Oct-16 89.50 0.55 0.62% 89.75
89.20
89.36 427,000
61
381.57 1,596,000 175,000
12.32%
JISLJALEQS 27-Oct-16 85.70 0.50 0.59% 87.00
84.85
85.83 423,000
47
363.06 549,000 342,000
165.22%
BPCL 27-Oct-16 614.00 8.15 1.35% 615.05
610.20
613.01 57,600
48
353.09 102,000 44,400
77.08%
IOC 27-Oct-16 571.15 2.65 0.47% 573.15
566.70
570.49 61,500
41
350.85 147,000 -1,500
-1.01%
BHEL 27-Oct-16 137.80 -0.45 -0.33% 138.90
136.85
137.56 245,000
49
337.02 1,570,000 10,000
0.64%
HDFC 27-Oct-16 1,410.90 20.50 1.47% 1,410.90
1,392.50
1,401.48 24,000
48
336.36 42,000 5,500
15.07%
DHFL 27-Oct-16 293.45 9.60 3.38% 294.00
288.15
290.75 114,000
38
331.46 162,000 6,000
3.85%
PNB 27-Oct-16 126.20 2.85 2.31% 126.55
123.70
125.11 259,000
37
324.03 833,000 -98,000
-10.53%
MCDOWELL-N 27-Oct-16 2,350.00 35.20 1.52% 2,366.15
2,350.00
2,352.99 13,500
54
317.65 16,500 9,500
135.71%
M&M 27-Oct-16 1,450.40 7.80 0.54% 1,450.90
1,445.00
1,446.73 20,000
40
289.35 33,000 7,500
29.41%
BAJAJ-AUTO 27-Oct-16 3,038.30 106.55 3.63% 3,038.30
2,928.95
2,997.39 9,500
38
284.75 4,500 750
20.00%
BANKBARODA 27-Oct-16 164.30 2.35 1.45% 164.60
162.45
163.50 171,500
49
280.40 252,000 45,500
22.03%
UPL 27-Oct-16 648.20 2.20 0.34% 648.20
648.00
648.09 43,200
36
279.97 49,200 42,000
583.33%
RPOWER 27-Oct-16 53.80 -0.05 -0.09% 54.00
53.65
53.92 516,000
43
278.23 1,416,000 516,000
57.33%
KOTAKBANK 27-Oct-16 795.00 6.15 0.78% 796.95
790.30
793.94 33,600
42
266.76 53,600 34,400
179.17%
CENTURYTEX 27-Oct-16 734.40 28.65 4.06% 734.40
708.00
725.40 36,300
33
263.32 35,200 4,400
14.29%
ONGC 27-Oct-16 241.25 3.70 1.56% 241.90
237.15
238.53 107,500
43
256.42 172,500 22,500
15.00%
KTKBANK 27-Oct-16 154.55 3.55 2.35% 154.55
151.35
152.20 168,000
28
255.70 876,000 42,000
5.04%
INDUSINDBK 27-Oct-16 1,175.00 6.65 0.57% 1,181.50
1,172.60
1,176.15 21,600
36
254.05 37,200 10,200
37.78%
WIPRO 27-Oct-16 493.00 8.00 1.65% 494.00
485.00
489.58 51,000
51
249.69 50,000 1,000
2.04%
ORIENTBANK 27-Oct-16 123.50 7.20 6.19% 123.50
118.20
120.70 204,000
34
246.23 318,000 42,000
15.22%
ASIANPAINT 27-Oct-16 1,150.15 26.15 2.33% 1,155.00
1,123.00
1,138.88 21,600
36
246.00 33,600 10,800
47.37%
IDBI 27-Oct-16 71.95 1.55 2.20% 72.15
70.60
71.21 344,000
43
244.96 1,120,000 64,000
6.06%
HCLTECH 27-Oct-16 778.05 17.90 2.35% 778.50
763.10
774.53 30,800
44
238.56 93,100 3,500
3.91%
JINDALSTEL 27-Oct-16 89.30 2.90 3.36% 90.15
86.85
88.83 261,000
29
231.85 234,000 180,000
333.33%
LICHSGFIN 27-Oct-16 582.00 4.90 0.85% 586.55
580.30
582.37 37,400
34
217.81 56,100 -5,500
-8.93%
L&TFH 27-Oct-16 97.10 0.80 0.83% 97.50
97.00
97.23 216,000
24
210.02 549,000 45,000
8.93%
S&P500 16-Sep-16 2,176.75 10.50 0.48% 2,179.00
2,176.00
2,176.96 9,500
127
206.81 319,750 3,000
0.95%
IDEA 27-Oct-16 93.65 -0.25 -0.27% 94.70
93.15
93.65 210,000
42
196.67 780,000 40,000
5.41%
CAIRN 27-Oct-16 208.00 3.35 1.64% 208.75
204.90
207.89 94,500
27
196.46 112,000 21,000
23.08%
DJIA 16-Sep-16 18,485.00 115.00 0.63% 18,507.50
18,467.50
18,478.78 1,050
14
194.03 11,010 210
1.94%
M&MFIN 27-Oct-16 353.85 2.15 0.61% 355.75
350.70
353.19 52,500
21
185.42 40,000 15,000
60.00%
INDIACEM 27-Oct-16 153.50 9.75 6.78% 153.50
148.00
151.09 119,000
17
179.80 147,000 7,000
5.00%
TITAN 27-Oct-16 413.00 7.00 1.72% 414.15
411.50
413.13 43,500
29
179.71 36,000 30,000
500.00%
ULTRACEMCO 27-Oct-16 3,945.00 99.80 2.60% 3,945.00
3,855.00
3,913.10 4,400
22
172.18 5,400 2,400
80.00%
LUPIN 27-Oct-16 1,522.30 23.00 1.53% 1,526.00
1,505.75
1,514.41 11,100
37
168.10 45,600 -300
-0.65%
UNIONBANK 27-Oct-16 141.30 7.05 5.25% 141.55
136.50
139.82 120,000
30
167.78 152,000 24,000
18.75%
RECLTD 27-Oct-16 229.95 0.20 0.09% 231.50
229.95
230.66 72,000
24
166.08 213,000 27,000
14.52%
ABIRLANUVO 27-Oct-16 1,384.00 70.75 5.39% 1,390.05
1,340.00
1,374.22 12,000
16
164.91 13,500 1,500
12.50%
RCOM 27-Oct-16 54.70 0.15 0.27% 55.25
54.30
54.77 290,000
29
158.83 1,110,000 70,000
6.73%
BANKINDIA 24-Nov-16 113.45 4.45 4.08% 113.50
110.00
111.05 138,000
23
153.25 108,000 30,000
38.46%
TATAPOWER 27-Oct-16 76.00 0.60 0.80% 76.15
75.80
75.95 198,000
22
150.38 288,000 63,000
28.00%
GRASIM 27-Oct-16 4,712.05 154.60 3.39% 4,740.00
4,651.30
4,672.29 3,150
21
147.18 4,050 2,700
200.00%
TCS 27-Oct-16 2,565.00 32.00 1.26% 2,565.00
2,525.80
2,547.60 5,750
23
146.49 24,500 1,500
6.52%
ADANIPORTS 27-Oct-16 266.20 0.65 0.24% 268.10
263.35
266.31 55,000
22
146.47 60,000 -10,000
-14.29%
AUROPHARMA 27-Oct-16 803.70 10.85 1.37% 803.70
798.50
801.42 16,100
23
129.03 74,900 1,400
1.90%
TATAELXSI 27-Oct-16 1,616.00 33.75 2.13% 1,616.95
1,565.00
1,585.95 8,100
27
128.46 38,400 1,800
4.92%
GRANULES 27-Oct-16 129.10 0.80 0.62% 129.50
126.80
128.08 100,000
20
128.08 170,000 15,000
9.68%
HDIL 27-Oct-16 94.30 1.80 1.95% 94.60
93.50
94.05 136,000
17
127.91 376,000 16,000
4.44%
SAIL 27-Oct-16 49.30 0.70 1.44% 49.40
48.75
49.14 252,000
21
123.83 1,440,000 72,000
5.26%
ALBK 27-Oct-16 81.90 2.20 2.76% 82.00
79.85
80.95 140,000
14
113.33 280,000 40,000
16.67%
COALINDIA 27-Oct-16 338.15 2.25 0.67% 339.20
336.30
338.01 32,300
19
109.18 151,300 3,400
2.30%
NTPC 27-Oct-16 161.50 2.00 1.25% 161.50
159.40
160.27 68,000
17
108.98 160,000 4,000
2.56%
MARUTI 24-Nov-16 5,121.75 131.65 2.64% 5,146.80
5,045.90
5,108.16 2,100
14
107.27 2,400 1,200
100.00%
SOUTHBANK 27-Oct-16 22.75 0.35 1.56% 22.75
22.55
22.67 420,000
14
95.21 840,000 330,000
64.71%
HINDUNILVR 27-Oct-16 928.40 12.05 1.32% 928.50
919.70
925.80 10,200
17
94.43 32,400 1,200
3.85%
BHARATFORG 27-Oct-16 870.00 8.05 0.93% 875.80
866.65
870.38 10,800
18
94.00 54,000 3,600
7.14%
KTKBANK 24-Nov-16 152.35 1.35 0.89% 152.35
151.20
151.53 60,000
10
90.92 78,000 42,000
116.67%
IBREALEST 27-Oct-16 83.50 2.00 2.45% 83.50
82.70
83.17 100,000
10
83.17 150,000 50,000
50.00%
BEL 27-Oct-16 1,221.55 0.55 0.05% 1,221.55
1,219.10
1,220.33 6,750
15
82.37 31,950 13,500
73.17%
PETRONET 27-Oct-16 344.50 5.50 1.62% 345.45
340.65
342.76 24,000
8
82.26 21,000 3,000
16.67%
BAJFINANCE 27-Oct-16 10,851.00 69.10 0.64% 11,031.80
10,851.00
10,916.13 750
6
81.87 750 0
0.00%
DRREDDY 27-Oct-16 3,102.60 19.60 0.64% 3,105.05
3,078.25
3,099.04 2,600
13
80.58 10,200 1,400
15.91%
VOLTAS 27-Oct-16 395.60 2.30 0.58% 398.00
394.00
395.36 20,000
10
79.07 26,000 4,000
18.18%
PFC 27-Oct-16 116.35 0.70 0.61% 116.35
115.30
115.96 66,000
22
76.53 138,000 24,000
21.05%
BHEL 24-Nov-16 137.00 1.30 0.96% 137.35
136.75
136.97 55,000
11
75.33 55,000 45,000
450.00%
AMBUJACEM 27-Oct-16 277.15 9.95 3.72% 277.15
269.70
273.68 27,500
11
75.26 42,500 10,000
30.77%
MRF 27-Oct-16 38,340.00 540.00 1.43% 38,340.00
37,884.20
38,162.68 195
13
74.42 210 -30
-12.50%
RELIANCE 24-Nov-16 1,079.70 7.15 0.67% 1,083.45
1,075.35
1,078.71 6,500
13
70.12 29,500 4,000
15.69%
SYNDIBANK 27-Oct-16 76.60 2.90 3.93% 76.60
75.70
75.99 90,000
10
68.39 108,000 -45,000
-29.41%
SUNTV 27-Oct-16 477.50 3.80 0.80% 477.50
473.75
476.93 14,000
7
66.77 32,000 2,000
6.67%
TV18BRDCST 27-Oct-16 42.35 3.05 7.76% 42.55
41.90
42.22 153,000
9
64.60 153,000 51,000
50.00%
IDFC 27-Oct-16 58.00 2.00 3.57% 58.00
57.25
57.71 105,600
8
60.94 435,600 -13,200
-2.94%
GAIL 27-Oct-16 387.85 9.40 2.48% 388.35
382.90
386.56 15,000
10
57.98 24,000 -3,000
-11.11%
BANKBARODA 24-Nov-16 163.20 -1.60 -0.97% 164.80
163.20
164.64 35,000
10
57.62 35,000 35,000
0.00%
CIPLA 27-Oct-16 577.20 3.20 0.56% 577.20
573.70
575.69 10,000
10
57.57 51,000 -5,000
-8.93%
IFCI 27-Oct-16 28.10 -0.05 -0.18% 28.50
28.10
28.26 198,000
9
55.95 352,000 132,000
60.00%
NCC 27-Oct-16 84.00 0.65 0.78% 84.00
82.80
83.20 64,000
8
53.25 200,000 32,000
19.05%
FEDERALBNK 27-Oct-16 68.25 0.40 0.59% 68.25
68.00
68.15 77,000
7
52.48 165,000 77,000
87.50%
JUSTDIAL 27-Oct-16 501.35 -1.10 -0.22% 508.05
499.10
503.33 10,400
13
52.35 60,000 4,800
8.70%
ITC 27-Oct-16 260.20 4.25 1.66% 260.20
257.40
258.29 19,200
8
49.59 129,600 9,600
8.00%
JETAIRWAYS 27-Oct-16 539.70 -2.80 -0.52% 542.75
537.85
540.21 9,000
9
48.62 15,000 5,000
50.00%
ACC 27-Oct-16 1,678.00 29.00 1.76% 1,678.00
1,667.60
1,672.99 2,800
7
46.84 12,400 2,000
19.23%
NMDC 27-Oct-16 110.25 1.25 1.15% 111.50
109.70
110.63 42,000
7
46.46 60,000 24,000
66.67%
TECHM 27-Oct-16 469.50 13.00 2.85% 469.50
458.15
463.20 9,900
9
45.86 24,200 -1,100
-4.35%
CASTROLIND 27-Oct-16 433.55 1.15 0.27% 434.35
432.25
433.46 9,800
7
42.48 29,400 7,000
31.25%
TATACHEM 27-Oct-16 558.35 -11.30 -1.98% 565.05
558.35
563.04 7,500
5
42.23 27,000 3,000
12.50%
INFY 24-Nov-16 1,051.75 21.75 2.11% 1,051.75
1,039.50
1,046.72 4,000
8
41.87 6,500 1,500
30.00%
APOLLOTYRE 27-Oct-16 186.45 -0.50 -0.27% 187.55
186.25
186.95 21,000
7
39.26 93,000 9,000
10.71%
STAR 27-Oct-16 960.90 21.20 2.26% 960.90
954.60
959.21 4,000
8
38.37 10,000 0
0.00%
SINTEX 27-Oct-16 73.95 1.25 1.72% 73.95
73.35
73.67 49,875
7
36.74 249,375 7,125
2.94%
EXIDEIND 27-Oct-16 183.70 7.70 4.38% 183.85
182.55
183.23 20,000
5
36.65 28,000 12,000
75.00%
POWERGRID 27-Oct-16 181.65 2.05 1.14% 181.65
180.50
181.11 20,000
5
36.22 80,000 8,000
11.11%
TATAMTRDVR 27-Oct-16 342.00 -0.20 -0.06% 345.60
342.00
343.22 10,500
5
36.04 54,600 2,100
4.00%
ANDHRABANK 27-Oct-16 59.95 0.70 1.18% 59.95
58.80
59.34 60,000
6
35.60 150,000 70,000
87.50%
EICHERMOT 27-Oct-16 23,300.00 790.00 3.51% 23,300.00
22,898.85
23,132.95 150
3
34.70 650 100
18.18%
IDBI 24-Nov-16 70.50 0.65 0.93% 70.65
70.40
70.49 48,000
6
33.84 40,000 0
0.00%
ADANIPOWER 27-Oct-16 27.90 0.50 1.82% 27.90
27.65
27.80 120,000
6
33.36 600,000 40,000
7.14%
IDEA 24-Nov-16 93.35 -0.45 -0.48% 93.80
93.30
93.60 35,000
7
32.76 15,000 0
0.00%
SIEMENS 27-Oct-16 1,298.15 15.15 1.18% 1,300.05
1,290.05
1,297.35 2,500
5
32.43 3,500 1,000
40.00%
NIITTECH 27-Oct-16 400.00 -4.00 -0.99% 400.00
400.00
400.00 8,000
8
32.00 14,000 5,000
55.56%
PTC 27-Oct-16 78.90 1.80 2.33% 79.60
78.85
79.24 40,000
5
31.70 88,000 8,000
10.00%
SRTRANSFIN 27-Oct-16 1,280.95 17.75 1.41% 1,282.10
1,280.95
1,281.43 2,400
4
30.75 8,400 0
0.00%
GMRINFRA 27-Oct-16 13.50 0.00 0.00% 13.50
13.50
13.50 225,000
5
30.38 1,530,000 90,000
6.25%
BATAINDIA 27-Oct-16 543.20 7.20 1.34% 543.20
541.00
542.34 5,500
5
29.83 8,800 1,100
14.29%
AMARAJABAT 27-Oct-16 938.80 25.90 2.84% 938.80
923.15
929.66 3,000
5
27.89 6,000 0
0.00%
DISHTV 27-Oct-16 98.40 2.60 2.71% 98.45
98.10
98.33 28,000
4
27.53 126,000 7,000
5.88%
RPOWER 24-Nov-16 53.95 0.40 0.75% 54.30
53.95
54.07 48,000
4
25.95 180,000 48,000
36.36%
GRANULES 24-Nov-16 129.95 -0.05 -0.04% 129.95
127.60
128.51 20,000
4
25.70 10,000 5,000
100.00%
HAVELLS 27-Oct-16 429.15 7.95 1.89% 429.15
429.15
428.25 6,000
3
25.70 20,000 0
0.00%
TATAGLOBAL 27-Oct-16 141.85 1.00 0.71% 141.85
140.80
141.55 18,000
4
25.48 166,500 4,500
2.78%
WOCKPHARMA 27-Oct-16 845.95 13.95 1.68% 845.95
838.30
842.49 3,000
5
25.27 7,800 0
0.00%
MOTHERSUMI 27-Oct-16 329.95 1.95 0.59% 329.95
329.55
329.76 7,500
3
24.73 45,000 5,000
12.50%
HEXAWARE 27-Oct-16 204.90 4.90 2.45% 205.80
202.55
204.46 12,000
6
24.54 20,000 -4,000
-16.67%
TATAMOTORS 24-Nov-16 534.25 -0.60 -0.11% 537.75
534.25
535.41 4,500
3
24.09 10,500 -3,000
-22.22%
JUBLFOOD 27-Oct-16 1,190.00 -10.00 -0.83% 1,200.00
1,190.00
1,193.75 2,000
4
23.88 11,000 1,000
10.00%
SBIN 24-Nov-16 255.00 2.70 1.07% 255.00
254.40
254.65 9,000
3
22.92 27,000 15,000
125.00%
MARICO 27-Oct-16 291.30 6.75 2.37% 291.30
290.35
290.76 7,800
3
22.68 5,200 0
0.00%
NHPC 27-Oct-16 27.50 0.40 1.48% 27.50
27.25
27.35 81,000
3
22.15 216,000 81,000
60.00%
INDIACEM 24-Nov-16 153.05 7.80 5.37% 153.05
153.05
153.05 14,000
2
21.43 28,000 14,000
100.00%
CEATLTD 27-Oct-16 918.15 8.05 0.88% 918.15
916.25
916.96 2,100
3
19.26 3,500 0
0.00%
ARVIND 27-Oct-16 316.90 4.00 1.28% 318.50
315.40
316.93 6,000
3
19.02 28,000 -2,000
-6.67%
ONGC 24-Nov-16 239.00 2.10 0.89% 239.00
237.00
237.96 7,500
3
17.85 37,500 5,000
15.38%
SAIL 24-Nov-16 49.20 0.90 1.86% 49.20
48.70
48.93 36,000
3
17.61 48,000 0
0.00%
IRB 27-Oct-16 235.00 -1.20 -0.51% 235.00
235.00
234.10 7,500
3
17.56 42,500 7,500
21.43%
DHFL 24-Nov-16 294.20 8.65 3.03% 294.20
289.30
291.75 6,000
2
17.51 3,000 3,000
0.00%
BHARATFIN 24-Nov-16 827.05 49.05 6.30% 827.05
818.00
822.52 2,000
2
16.45 1,000 1,000
0.00%
AJANTPHARM 27-Oct-16 1,969.10 9.70 0.50% 1,970.00
1,969.10
1,969.55 800
2
15.76 1,600 0
0.00%
JPASSOCIAT 27-Oct-16 11.40 0.15 1.33% 11.50
11.40
11.45 136,000
2
15.57 1,088,000 136,000
14.29%
TATASTEEL 24-Nov-16 384.90 6.10 1.61% 384.90
384.70
384.80 4,000
2
15.39 6,000 0
0.00%
PIDILITIND 27-Oct-16 707.65 -3.75 -0.53% 707.65
707.65
707.65 2,000
2
14.15 1,000 0
0.00%
GRASIM 24-Nov-16 4,670.30 63.15 1.37% 4,713.00
4,670.30
4,691.65 300
2
14.07 150 150
0.00%
FTSE100 16-Sep-16 6,800.00 -49.00 -0.72% 7,145.00
6,800.00
6,972.50 200
5
13.95 - 0
0.00%
CONCOR 27-Oct-16 1,389.60 9.10 0.66% 1,389.60
1,384.40
1,387.00 1,000
2
13.87 2,000 1,000
100.00%
LUPIN 24-Nov-16 1,535.00 29.95 1.99% 1,535.00
1,518.65
1,526.21 900
3
13.74 2,400 -300
-11.11%
IBULHSGFIN 27-Oct-16 839.60 2.60 0.31% 839.70
839.60
839.65 1,600
2
13.43 20,000 -800
-3.85%
ASHOKLEY 24-Nov-16 89.50 -0.15 -0.17% 89.95
89.50
89.72 14,000
2
12.56 14,000 7,000
100.00%
HEXAWARE 24-Nov-16 200.70 0.90 0.45% 202.00
200.70
201.51 6,000
3
12.09 14,000 0
0.00%
GLENMARK 27-Oct-16 862.25 -2.00 -0.23% 862.25
861.85
862.05 1,400
2
12.07 2,800 0
0.00%
EICHERMOT 24-Nov-16 23,000.00 524.95 2.34% 23,000.00
23,000.00
23,000.00 50
1
11.50 50 50
0.00%
RCOM 24-Nov-16 54.90 2.20 4.17% 55.00
54.90
54.95 20,000
2
10.99 30,000 20,000
200.00%
YESBANK 24-Nov-16 1,370.00 3.05 0.22% 1,370.00
1,370.00
1,370.00 700
1
9.59 700 700
0.00%
ENGINERSIN 27-Oct-16 268.00 3.40 1.28% 268.00
268.00
268.00 3,500
1
9.38 7,000 0
0.00%
MOTHERSUMI 24-Nov-16 330.00 9.95 3.11% 330.00
330.00
330.00 2,500
1
8.25 2,500 0
0.00%
NIFTYMID50 29-Sep-16 4,080.00 524.25 14.74% 4,080.00
4,080.00
4,080.00 200
3
8.16 - 0
0.00%
CANBK 24-Nov-16 268.00 7.00 2.68% 268.00
268.00
268.00 3,000
1
8.04 9,000 0
0.00%
TATACOMM 27-Oct-16 533.60 -3.80 -0.71% 533.60
533.60
533.60 1,400
1
7.47 18,200 -1,400
-7.14%
DABUR 27-Oct-16 295.20 -17.80 -5.69% 295.20
295.20
295.20 2,500
1
7.38 2,500 2,500
0.00%
AMBUJACEM 24-Nov-16 278.00 8.35 3.10% 278.00
278.00
278.00 2,500
1
6.95 - 0
0.00%
NTPC 24-Nov-16 162.00 0.55 0.34% 162.00
162.00
162.00 4,000
1
6.48 4,000 4,000
0.00%
HDFCBANK 24-Nov-16 1,284.80 12.35 0.97% 1,284.80
1,284.80
1,284.80 500
1
6.42 55,000 0
0.00%
COALINDIA 24-Nov-16 339.30 2.20 0.65% 339.30
339.30
339.30 1,700
1
5.77 1,700 1,700
0.00%
KSCL 27-Oct-16 376.50 -21.65 -5.44% 376.50
376.50
376.50 1,500
1
5.65 6,000 1,500
33.33%
AUROPHARMA 24-Nov-16 806.50 4.60 0.57% 806.50
806.50
806.50 700
1
5.65 - -700
-100.00%
MCLEODRUSS 27-Oct-16 185.45 -21.60 -10.43% 185.45
185.45
185.45 3,000
1
5.56 9,000 3,000
50.00%
BEML 27-Oct-16 1,046.20 -31.00 -2.88% 1,046.20
1,046.20
1,046.20 500
1
5.23 1,000 0
0.00%
SUNPHARMA 24-Nov-16 778.00 5.20 0.67% 778.00
778.00
778.00 600
1
4.67 2,400 0
0.00%
DJIA 16-Dec-16 18,835.00 0.00 0.00% 0.00
0.00
0.00 2,640
35
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.