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 27-Nov-14 8,479.40 12.90 0.15% 8,513.40
8,443.90
8,472.67 11,204,975
448,199
949,360.56 9,416,575 -3,629,925
-27.82%
NIFTY 24-Dec-14 8,531.30 15.20 0.18% 8,568.45
8,495.00
8,523.93 6,658,700
266,348
567,582.93 16,241,000 4,496,375
38.28%
BANKNIFTY 27-Nov-14 17,984.65 -77.55 -0.43% 18,154.95
17,905.10
18,012.33 2,840,050
113,602
511,559.18 1,381,625 -117,850
-7.86%
BANKNIFTY 24-Dec-14 18,112.80 -74.35 -0.41% 18,277.75
18,030.00
18,135.68 1,020,000
40,800
184,983.94 1,093,875 193,825
21.53%
HDFCBANK 27-Nov-14 951.15 -3.20 -0.34% 960.85
935.15
949.22 14,606,250
58,425
138,645.45 10,807,500 -9,549,250
-46.91%
HDFCBANK 24-Dec-14 960.95 -2.85 -0.30% 969.90
945.05
959.22 13,796,250
55,185
132,336.39 35,267,500 8,990,500
34.21%
ICICIBANK 27-Nov-14 1,712.50 -27.40 -1.57% 1,736.75
1,709.30
1,721.49 7,449,000
29,796
128,233.79 3,423,750 -1,810,500
-34.59%
SBIN 27-Nov-14 306.70 1.50 0.49% 309.30
303.80
306.69 36,816,250
29,453
112,911.76 24,398,750 -6,973,750
-22.23%
RELIANCE 24-Dec-14 995.40 -5.10 -0.51% 1,002.00
991.80
996.43 9,961,250
39,845
99,256.88 25,631,250 7,160,750
38.77%
RELCAPITAL 27-Nov-14 502.65 20.45 4.24% 506.40
479.65
494.96 19,901,000
39,802
98,501.99 4,710,500 -2,941,000
-38.44%
RELIANCE 27-Nov-14 988.30 -5.25 -0.53% 995.00
985.05
989.60 9,931,750
39,727
98,284.60 9,870,000 -6,193,500
-38.56%
ICICIBANK 24-Dec-14 1,722.70 -26.90 -1.54% 1,747.00
1,719.55
1,731.71 4,874,000
19,496
84,403.55 7,508,500 1,784,500
31.18%
BHEL 27-Nov-14 271.05 5.45 2.05% 273.50
263.25
269.54 30,458,000
30,458
82,096.49 18,074,000 -8,071,000
-30.87%
AXISBANK 27-Nov-14 470.05 -1.10 -0.23% 473.70
464.30
468.77 17,331,250
13,865
81,243.70 10,958,750 -4,403,750
-28.67%
DLF 27-Nov-14 152.15 10.40 7.34% 154.80
136.10
146.52 54,066,000
27,033
79,217.50 11,934,000 -2,990,000
-20.03%
INFY 27-Nov-14 4,297.25 -4.15 -0.10% 4,309.70
4,272.15
4,288.58 1,552,750
12,422
66,590.93 1,483,375 -411,125
-21.70%
SBIN 24-Dec-14 308.50 1.50 0.49% 311.10
305.60
308.43 21,090,000
16,872
65,047.89 36,910,000 10,077,500
37.56%
BHEL 24-Dec-14 266.65 5.70 2.18% 269.70
258.60
265.85 23,694,000
23,694
62,990.50 23,961,000 6,765,000
39.34%
AXISBANK 24-Dec-14 473.80 -0.60 -0.13% 477.30
467.65
472.18 13,206,250
10,565
62,357.27 19,628,750 4,678,750
31.30%
ITC 27-Nov-14 364.20 8.10 2.27% 366.15
357.05
362.29 15,979,000
15,979
57,890.32 7,004,000 -5,398,000
-43.53%
INFY 24-Dec-14 4,320.10 0.05 0.00% 4,330.00
4,294.30
4,310.83 1,331,375
10,651
57,393.31 2,944,750 723,250
32.56%
RELCAPITAL 24-Dec-14 505.35 20.55 4.24% 509.50
482.45
497.94 11,335,000
22,670
56,441.50 10,929,500 4,114,000
60.36%
LT 27-Nov-14 1,633.70 -3.65 -0.22% 1,647.95
1,627.70
1,638.84 3,291,000
13,164
53,934.22 2,821,250 -1,140,000
-28.78%
RELINFRA 27-Nov-14 598.65 11.70 1.99% 606.85
584.10
596.40 8,878,500
17,757
52,951.37 2,792,500 -966,000
-25.70%
TATAMOTORS 27-Nov-14 520.30 -2.55 -0.49% 525.80
515.40
520.31 9,822,000
19,644
51,104.85 5,942,000 -3,529,000
-37.26%
TCS 27-Nov-14 2,631.40 -7.65 -0.29% 2,655.00
2,621.55
2,633.66 1,883,250
15,066
49,598.40 1,222,000 -617,875
-33.58%
TATASTEEL 27-Nov-14 465.95 1.85 0.40% 469.45
460.15
465.25 10,612,000
21,224
49,372.33 9,530,000 -3,470,500
-26.70%
YESBANK 27-Nov-14 683.10 3.60 0.53% 689.40
671.00
681.21 7,011,500
14,023
47,763.04 3,604,500 -1,971,000
-35.35%
LT 24-Dec-14 1,643.25 -2.70 -0.16% 1,657.00
1,637.60
1,648.07 2,778,250
11,113
45,787.50 4,948,750 1,503,250
43.63%
ITC 24-Dec-14 366.25 8.15 2.28% 368.00
360.05
364.26 12,393,000
12,393
45,142.74 22,670,000 6,705,000
42.00%
MRF 27-Nov-14 33,100.00 1,278.00 4.02% 33,475.00
31,811.05
32,791.13 132,750
1,062
43,530.23 30,000 -8,375
-21.82%
ASHOKLEY 27-Nov-14 51.20 1.85 3.75% 51.50
48.25
50.21 85,041,000
7,731
42,699.09 30,118,000 -22,847,000
-43.14%
AUROPHARMA 27-Nov-14 1,081.35 -29.75 -2.68% 1,108.45
1,074.00
1,084.30 3,865,000
15,460
41,908.20 2,356,750 -1,060,000
-31.02%
TCS 24-Dec-14 2,643.85 -7.10 -0.27% 2,665.55
2,634.60
2,646.81 1,550,875
12,407
41,048.71 3,489,000 788,625
29.20%
MARUTI 27-Nov-14 3,286.40 -6.30 -0.19% 3,305.25
3,252.80
3,279.01 1,232,250
9,858
40,405.60 744,750 -396,125
-34.72%
DLF 24-Dec-14 152.70 10.25 7.20% 155.25
136.65
146.27 26,844,000
13,422
39,264.72 15,416,000 5,988,000
63.51%
TATAMOTORS 24-Dec-14 523.60 -2.40 -0.46% 528.80
518.60
523.45 7,392,500
14,785
38,696.04 15,049,500 4,396,000
41.26%
SUNPHARMA 27-Nov-14 841.20 -0.65 -0.08% 846.00
836.50
841.32 4,522,250
18,089
38,046.59 4,085,250 -2,021,750
-33.11%
HDFC 27-Nov-14 1,158.55 12.00 1.05% 1,162.00
1,128.70
1,146.73 3,253,250
13,013
37,305.99 1,947,250 -1,183,500
-37.80%
IDFC 27-Nov-14 154.10 -0.90 -0.58% 156.10
153.40
154.98 23,064,000
11,532
35,744.59 16,306,000 -9,358,000
-36.46%
ZEEL 27-Nov-14 376.35 -12.40 -3.19% 384.75
373.15
377.49 9,464,000
9,464
35,725.65 3,215,000 -2,184,000
-40.45%
ASHOKLEY 24-Dec-14 51.55 1.90 3.83% 51.80
48.45
50.47 68,838,000
6,258
34,742.54 67,936,000 22,484,000
49.47%
HINDALCO 27-Nov-14 169.10 3.60 2.18% 169.65
162.30
165.87 20,852,000
10,426
34,587.21 9,118,000 -4,616,000
-33.61%
LUPIN 24-Dec-14 1,456.25 -15.50 -1.05% 1,480.65
1,451.65
1,464.60 2,360,750
9,443
34,575.54 7,728,000 1,801,750
30.40%
SUNPHARMA 24-Dec-14 845.30 -0.20 -0.02% 851.00
840.60
845.22 4,060,500
16,242
34,320.16 10,376,250 2,362,000
29.47%
LUPIN 27-Nov-14 1,444.70 -14.90 -1.02% 1,467.90
1,430.40
1,452.94 2,335,000
9,340
33,926.15 2,434,500 -1,699,250
-41.11%
HDFC 24-Dec-14 1,165.30 12.05 1.04% 1,170.00
1,135.70
1,153.40 2,908,750
11,635
33,549.52 6,344,500 1,778,250
38.94%
CIPLA 27-Nov-14 629.95 3.50 0.56% 638.55
625.25
633.15 5,249,500
10,499
33,237.21 3,052,000 -1,629,500
-34.81%
IDFC 24-Dec-14 155.05 -0.85 -0.55% 157.05
154.25
155.90 21,032,000
10,516
32,788.89 44,838,000 13,420,000
42.71%
ASIANPAINT 27-Nov-14 703.80 12.15 1.76% 710.05
692.00
705.20 4,587,000
9,174
32,347.52 1,787,000 -2,036,500
-53.26%
TATASTEEL 24-Dec-14 468.20 1.70 0.36% 472.75
458.25
467.63 6,890,500
13,781
32,222.05 12,087,500 3,840,500
46.57%
HEROMOTOCO 27-Nov-14 3,101.55 53.10 1.74% 3,114.00
3,015.95
3,077.81 1,025,625
8,205
31,566.79 819,250 -337,000
-29.15%
ONGC 27-Nov-14 386.05 -0.80 -0.21% 390.90
381.60
387.97 7,967,500
15,935
30,911.51 9,009,500 -2,988,000
-24.91%
YESBANK 24-Dec-14 686.75 3.35 0.49% 693.35
676.25
684.76 4,512,000
9,024
30,896.37 4,873,500 1,661,500
51.73%
PNB 27-Nov-14 969.80 5.50 0.57% 976.50
953.95
967.88 3,128,000
12,512
30,275.29 2,005,000 -1,450,500
-41.98%
MARUTI 24-Dec-14 3,309.70 -7.25 -0.22% 3,329.95
3,274.25
3,302.19 912,000
7,296
30,115.97 1,948,750 441,875
29.32%
AUROPHARMA 24-Dec-14 1,087.70 -29.70 -2.66% 1,112.60
1,080.70
1,090.34 2,750,500
11,002
29,989.80 5,469,750 1,242,000
29.38%
LICHSGFIN 27-Nov-14 401.70 -4.00 -0.99% 406.80
399.15
403.56 7,388,000
7,388
29,815.01 3,259,000 -1,934,000
-37.24%
ONGC 24-Dec-14 386.70 0.75 0.19% 391.45
382.10
388.17 7,581,500
15,163
29,429.11 20,413,500 3,576,000
21.24%
NIFTY 29-Jan-15 8,583.25 16.95 0.20% 8,615.00
8,546.15
8,568.60 342,950
13,718
29,386.01 814,525 220,300
37.07%
M&M 27-Nov-14 1,272.85 14.60 1.16% 1,276.10
1,259.40
1,269.57 2,290,000
9,160
29,073.15 1,496,750 -774,750
-34.11%
RPOWER 27-Nov-14 68.20 1.00 1.49% 68.95
66.45
67.95 41,864,000
10,466
28,446.59 25,840,000 -15,340,000
-37.25%
TECHM 27-Nov-14 2,645.40 18.45 0.70% 2,652.00
2,603.55
2,630.88 1,055,750
8,446
27,775.52 873,000 -620,750
-41.56%
BHARTIARTL 27-Nov-14 393.90 -9.65 -2.39% 401.80
392.25
397.13 6,919,500
13,839
27,479.41 4,332,500 -2,681,000
-38.23%
KOTAKBANK 27-Nov-14 1,162.40 -1.15 -0.10% 1,174.35
1,150.10
1,163.16 2,358,000
9,432
27,427.31 1,567,750 -667,000
-29.85%
TECHM 24-Dec-14 2,658.15 15.45 0.58% 2,666.00
2,620.05
2,644.69 1,028,750
8,230
27,207.25 1,772,250 587,750
49.62%
JSWSTEEL 27-Nov-14 1,193.45 -0.20 -0.02% 1,207.30
1,178.90
1,191.70 2,264,500
9,058
26,986.05 1,115,000 -1,174,250
-51.29%
BANKBARODA 27-Nov-14 1,014.60 -0.65 -0.06% 1,025.00
1,003.35
1,015.38 2,636,750
10,547
26,773.03 2,563,000 -211,750
-7.63%
ZEEL 24-Dec-14 377.15 -11.15 -2.87% 385.00
374.40
378.52 7,063,000
7,063
26,734.87 8,941,000 545,000
6.49%
CANBK 27-Nov-14 383.20 -2.50 -0.65% 390.20
380.75
385.10 6,733,000
6,733
25,928.78 2,911,000 -1,112,000
-27.64%
CROMPGREAV 27-Nov-14 204.80 6.70 3.38% 206.70
194.00
202.93 12,704,000
12,704
25,780.23 7,050,000 -2,922,000
-29.30%
RANBAXY 27-Nov-14 616.75 -6.05 -0.97% 625.50
612.00
616.94 4,157,000
8,314
25,646.20 2,910,000 -1,884,500
-39.31%
RCOM 27-Nov-14 103.00 0.60 0.59% 104.80
100.85
103.14 24,654,000
12,327
25,428.14 19,586,000 -13,274,000
-40.40%
IRB 27-Nov-14 259.80 -2.20 -0.84% 262.65
253.60
258.09 9,666,000
9,666
24,946.98 4,640,000 -1,242,000
-21.12%
BHARTIARTL 24-Dec-14 395.95 -9.45 -2.33% 404.90
394.40
399.24 6,221,000
12,442
24,836.72 10,617,500 3,481,000
48.78%
KOTAKBANK 24-Dec-14 1,169.70 -0.25 -0.02% 1,180.95
1,156.00
1,170.06 2,105,250
8,421
24,632.69 3,069,250 1,062,750
52.97%
SSLT 27-Nov-14 241.20 5.45 2.31% 242.40
235.00
238.82 10,302,000
10,302
24,603.24 8,441,000 -4,231,000
-33.39%
TATAMTRDVR 27-Nov-14 329.20 4.45 1.37% 331.50
321.20
325.79 7,464,000
7,464
24,316.97 6,605,000 -3,953,000
-37.44%
NTPC 27-Nov-14 141.80 1.60 1.14% 142.45
139.90
141.29 17,194,000
8,597
24,293.40 15,074,000 -10,518,000
-41.10%
BHARATFORG 27-Nov-14 941.35 0.05 0.01% 951.40
931.00
940.69 2,579,500
10,318
24,265.10 1,358,000 -1,230,250
-47.53%
ASIANPAINT 24-Dec-14 707.75 12.30 1.77% 714.40
697.00
709.40 3,369,500
6,739
23,903.23 4,498,500 2,241,500
99.31%
RPOWER 24-Dec-14 68.60 1.00 1.48% 69.35
66.80
68.32 34,752,000
8,688
23,742.57 58,536,000 14,992,000
34.43%
BAJAJ-AUTO 27-Nov-14 2,617.05 -33.30 -1.26% 2,650.00
2,564.90
2,596.07 907,000
7,256
23,546.35 376,125 -283,625
-42.99%
JSWSTEEL 24-Dec-14 1,200.60 -0.50 -0.04% 1,214.45
1,186.00
1,198.68 1,952,000
7,808
23,398.23 4,772,250 1,364,500
40.04%
COALINDIA 27-Nov-14 350.00 2.20 0.63% 352.00
347.45
350.17 6,680,000
6,680
23,391.36 5,036,000 -2,141,000
-29.83%
ADANIENT 27-Nov-14 453.50 -10.10 -2.18% 466.40
450.45
456.15 5,083,500
10,167
23,188.39 2,706,000 -1,691,500
-38.47%
BANKINDIA 27-Nov-14 274.05 1.50 0.55% 278.35
269.60
274.96 8,374,000
8,374
23,025.15 4,547,000 -2,718,000
-37.41%
CIPLA 24-Dec-14 633.45 3.50 0.56% 642.40
628.95
636.97 3,560,500
7,121
22,679.32 5,835,000 1,669,000
40.06%
PNB 24-Dec-14 975.35 5.65 0.58% 982.00
959.60
973.81 2,326,750
9,307
22,658.12 2,844,750 1,234,000
76.61%
TATAMTRDVR 24-Dec-14 331.05 4.30 1.32% 333.20
323.10
327.66 6,910,000
6,910
22,641.31 18,088,000 4,586,000
33.97%
DRREDDY 27-Nov-14 3,573.25 -1.25 -0.03% 3,581.40
3,510.00
3,548.18 634,375
5,075
22,508.77 400,125 -149,000
-27.13%
RECLTD 27-Nov-14 330.60 -1.20 -0.36% 336.30
328.50
332.23 6,729,000
6,729
22,355.76 2,824,000 -1,769,000
-38.52%
HEROMOTOCO 24-Dec-14 3,122.10 57.80 1.89% 3,133.00
3,033.60
3,093.66 715,375
5,723
22,131.27 1,018,875 387,625
61.41%
RELINFRA 24-Dec-14 601.85 11.50 1.95% 609.80
587.15
599.20 3,690,500
7,381
22,113.48 3,988,500 988,500
32.95%
NTPC 24-Dec-14 142.60 1.55 1.10% 143.30
140.75
142.06 15,336,000
7,668
21,786.32 27,828,000 10,484,000
60.45%
HINDPETRO 27-Nov-14 530.95 2.55 0.48% 534.90
527.25
531.42 4,095,500
8,191
21,764.31 3,482,500 -2,175,500
-38.45%
APOLLOTYRE 27-Nov-14 224.30 2.55 1.15% 225.95
220.20
223.58 9,698,000
4,849
21,682.79 4,450,000 -1,834,000
-29.19%
TATAGLOBAL 27-Nov-14 155.55 1.05 0.68% 155.90
153.50
154.85 13,788,000
6,894
21,350.72 16,030,000 -8,770,000
-35.36%
WIPRO 27-Nov-14 579.25 -1.65 -0.28% 584.55
574.55
577.50 3,643,500
7,287
21,041.21 3,925,000 -1,935,500
-33.03%
HINDALCO 24-Dec-14 170.00 3.65 2.19% 170.65
163.25
166.33 12,592,000
6,296
20,944.27 21,648,000 5,104,000
30.85%
BAJAJ-AUTO 24-Dec-14 2,633.10 -32.90 -1.23% 2,640.00
2,580.00
2,609.54 801,000
6,408
20,902.42 1,252,250 448,500
55.80%
SSLT 24-Dec-14 242.45 5.60 2.36% 243.60
236.10
239.99 8,705,000
8,705
20,891.13 13,441,000 3,763,000
38.88%
RCOM 24-Dec-14 103.55 0.55 0.53% 105.35
102.35
103.68 20,068,000
10,034
20,806.50 36,524,000 13,048,000
55.58%
PFC 27-Nov-14 298.05 -2.70 -0.90% 305.85
295.75
301.33 6,830,000
6,830
20,580.84 3,840,000 -812,000
-17.45%
RANBAXY 24-Dec-14 620.75 -5.65 -0.90% 628.95
617.00
620.65 3,292,000
6,584
20,431.80 9,605,500 2,516,500
35.50%
HCLTECH 27-Nov-14 1,635.70 -20.40 -1.23% 1,653.50
1,618.35
1,631.49 1,250,625
10,005
20,403.82 993,750 -377,500
-27.53%
UNITECH 27-Nov-14 19.00 0.80 4.40% 19.30
17.85
18.58 109,225,000
6,425
20,294.00 107,576,000 -13,379,000
-11.06%
M&M 24-Dec-14 1,280.10 14.85 1.17% 1,283.00
1,266.45
1,276.89 1,589,250
6,357
20,292.97 2,659,250 832,500
45.57%
ARVIND 27-Nov-14 281.40 3.50 1.26% 282.40
274.50
279.60 7,256,000
7,256
20,287.78 5,066,000 -2,911,000
-36.49%
WIPRO 24-Dec-14 582.15 -2.30 -0.39% 587.65
577.70
580.61 3,471,500
6,943
20,155.88 6,691,500 2,017,500
43.16%
INDUSINDBK 27-Nov-14 716.60 9.05 1.28% 723.00
705.95
717.06 2,791,500
5,583
20,016.73 1,563,500 -1,273,500
-44.89%
TATAGLOBAL 24-Dec-14 156.45 1.05 0.68% 156.85
154.45
155.73 12,676,000
6,338
19,740.33 31,484,000 8,176,000
35.08%
JPASSOCIAT 27-Nov-14 29.65 0.40 1.37% 30.15
28.85
29.53 66,272,000
8,284
19,570.12 40,680,000 -17,024,000
-29.50%
SAIL 27-Nov-14 87.30 3.10 3.68% 87.75
83.95
86.04 22,232,000
5,558
19,128.41 13,016,000 -10,392,000
-44.40%
GRASIM 24-Dec-14 3,590.00 83.20 2.37% 3,599.90
3,494.05
3,545.37 538,750
4,310
19,100.68 1,396,250 422,500
43.39%
HCLTECH 24-Dec-14 1,644.55 -19.50 -1.17% 1,683.95
1,628.05
1,640.55 1,161,625
9,293
19,057.04 2,162,500 686,375
46.50%
INDUSINDBK 24-Dec-14 722.00 7.85 1.10% 728.70
711.90
722.90 2,634,000
5,268
19,041.19 7,583,000 955,000
14.41%
GRASIM 27-Nov-14 3,563.00 86.95 2.50% 3,574.00
3,461.10
3,517.03 540,500
4,324
19,009.55 359,250 -370,250
-50.75%
MRF 24-Dec-14 33,300.70 1,267.15 3.96% 33,669.95
32,025.00
32,955.20 57,500
460
18,949.24 39,375 17,000
75.98%
BHARATFORG 24-Dec-14 946.85 0.05 0.01% 965.75
936.85
946.31 1,999,750
7,999
18,923.83 3,132,750 1,154,500
58.36%
BANKBARODA 24-Dec-14 1,019.90 -0.70 -0.07% 1,030.00
1,009.35
1,020.57 1,817,500
7,270
18,548.86 1,966,500 840,750
74.68%
UNIONBANK 27-Nov-14 204.00 -0.55 -0.27% 206.90
200.20
204.10 8,961,000
8,961
18,289.40 3,758,000 -2,460,000
-39.56%
VOLTAS 27-Nov-14 275.60 5.20 1.92% 277.60
267.25
273.80 6,638,000
6,638
18,174.84 2,727,000 -1,163,000
-29.90%
HINDPETRO 24-Dec-14 533.90 2.45 0.46% 538.00
530.15
534.35 3,396,500
6,793
18,149.20 5,232,500 2,405,000
85.06%
BPCL 27-Nov-14 709.25 -2.20 -0.31% 721.00
706.70
712.18 2,525,000
5,050
17,982.54 1,613,500 -598,000
-27.04%
ADANIENT 24-Dec-14 456.40 -10.45 -2.24% 464.70
453.00
458.95 3,904,500
7,809
17,919.70 4,005,000 2,226,000
125.13%
LICHSGFIN 24-Dec-14 404.10 -3.95 -0.97% 409.05
401.45
405.92 4,405,000
4,405
17,880.78 7,164,000 2,371,000
49.47%
CAIRN 27-Nov-14 273.20 2.55 0.94% 274.25
266.45
272.14 6,521,000
6,521
17,746.25 6,125,000 -2,669,000
-30.35%
COALINDIA 24-Dec-14 350.70 2.15 0.62% 352.50
348.50
350.71 5,030,000
5,030
17,640.71 10,143,000 2,731,000
36.85%
L&TFH 27-Nov-14 70.40 0.20 0.28% 70.95
69.65
70.33 24,884,000
6,221
17,500.92 23,788,000 -15,364,000
-39.24%
DRREDDY 24-Dec-14 3,590.50 -3.75 -0.10% 3,597.05
3,540.00
3,568.00 471,750
3,774
16,832.04 607,500 193,125
46.61%
JUBLFOOD 27-Nov-14 1,404.55 -16.50 -1.16% 1,420.60
1,397.60
1,407.25 1,195,000
4,780
16,816.64 477,500 -608,000
-56.01%
MOTHERSUMI 27-Nov-14 428.00 -3.50 -0.81% 430.80
423.65
426.47 3,894,000
7,788
16,606.74 1,704,000 -1,152,000
-40.34%
TITAN 27-Nov-14 370.95 1.65 0.45% 372.50
365.95
370.61 4,447,000
4,447
16,481.03 4,530,000 -2,281,000
-33.49%
JSWENERGY 27-Nov-14 90.85 4.30 4.97% 92.60
85.90
90.12 18,264,000
4,566
16,459.52 6,696,000 -3,992,000
-37.35%
SKSMICRO 27-Nov-14 343.85 15.10 4.59% 344.60
326.45
338.81 4,848,000
4,848
16,425.51 2,510,000 -2,222,000
-46.96%
CENTURYTEX 27-Nov-14 544.50 6.40 1.19% 548.00
531.05
542.84 2,945,500
5,891
15,989.35 2,817,500 -1,508,000
-34.86%
JISLJALEQS 27-Nov-14 83.20 2.75 3.42% 84.70
80.00
81.93 19,456,000
4,864
15,940.30 16,552,000 -9,504,000
-36.48%
BANKINDIA 24-Dec-14 274.55 0.35 0.13% 279.00
271.00
275.99 5,767,000
5,767
15,916.34 6,152,000 2,242,000
57.34%
POWERGRID 27-Nov-14 138.75 0.40 0.29% 140.00
137.85
139.05 11,394,000
5,697
15,843.36 9,814,000 -3,690,000
-27.33%
GMRINFRA 27-Nov-14 20.15 -0.10 -0.49% 20.70
20.05
20.21 78,050,000
7,805
15,773.91 72,710,000 -52,670,000
-42.01%
CANBK 24-Dec-14 384.35 -2.20 -0.57% 391.25
381.90
386.15 4,035,000
4,035
15,581.15 5,702,000 1,916,000
50.61%
POWERGRID 24-Dec-14 139.45 0.65 0.47% 140.60
138.40
139.71 11,132,000
5,566
15,552.52 17,380,000 4,122,000
31.09%
L&TFH 24-Dec-14 70.80 0.15 0.21% 71.40
70.05
70.76 21,976,000
5,494
15,550.22 32,384,000 9,512,000
41.59%
SAIL 24-Dec-14 86.35 3.25 3.91% 86.85
82.85
85.06 18,248,000
4,562
15,521.75 27,420,000 6,672,000
32.16%
JSWENERGY 24-Dec-14 91.35 4.15 4.76% 93.10
86.40
90.72 16,956,000
4,239
15,382.48 12,016,000 5,472,000
83.62%
UNITECH 24-Dec-14 19.15 0.85 4.64% 19.40
17.95
18.71 81,855,000
4,815
15,315.07 102,051,000 38,148,000
59.70%
RECLTD 24-Dec-14 332.55 -1.35 -0.40% 338.30
330.60
334.37 4,549,000
4,549
15,210.49 7,617,000 1,702,000
28.77%
GMRINFRA 24-Dec-14 20.30 -0.10 -0.49% 20.80
20.15
20.35 73,780,000
7,378
15,014.23 174,070,000 40,810,000
30.62%
CROMPGREAV 24-Dec-14 205.65 6.55 3.29% 207.80
196.00
203.86 7,312,000
7,312
14,906.24 6,932,000 2,296,000
49.53%
GAIL 27-Nov-14 490.85 12.10 2.53% 493.90
479.90
489.94 3,034,500
6,069
14,867.23 2,444,000 -781,500
-24.23%
TATACOMM 27-Nov-14 449.50 11.45 2.61% 453.65
432.40
444.10 3,342,000
3,342
14,841.82 1,213,000 -1,470,000
-54.79%
ANDHRABANK 27-Nov-14 80.15 0.45 0.56% 81.30
78.20
80.12 18,344,000
4,586
14,697.21 7,088,000 -3,796,000
-34.88%
ADANIPORTS 27-Nov-14 296.75 -1.75 -0.59% 301.10
293.65
297.70 4,928,000
4,928
14,670.66 3,478,000 -1,524,000
-30.47%
TATAPOWER 27-Nov-14 90.85 0.40 0.44% 91.95
89.70
90.99 15,968,000
3,992
14,529.28 9,968,000 -5,992,000
-37.54%
HINDUNILVR 27-Nov-14 768.85 4.10 0.54% 770.60
757.10
766.08 1,878,500
3,757
14,390.81 1,855,500 -689,500
-27.09%
HEXAWARE 27-Nov-14 213.60 -0.50 -0.23% 216.65
211.10
214.50 6,678,000
3,339
14,324.31 3,746,000 -2,606,000
-41.03%
JPASSOCIAT 24-Dec-14 29.80 0.40 1.36% 30.30
29.00
29.69 47,936,000
5,992
14,232.20 85,800,000 16,904,000
24.54%
UNIONBANK 24-Dec-14 204.70 -1.10 -0.53% 207.60
201.45
205.16 6,923,000
6,923
14,203.23 6,993,000 2,281,000
48.41%
ABIRLANUVO 24-Dec-14 1,754.55 23.35 1.35% 1,768.00
1,725.00
1,749.98 806,500
3,226
14,113.59 1,472,250 558,750
61.17%
KTKBANK 27-Nov-14 140.35 0.30 0.21% 142.20
137.80
139.91 10,056,000
5,028
14,069.35 6,616,000 -3,432,000
-34.16%
SKSMICRO 24-Dec-14 345.85 15.20 4.60% 347.05
328.85
340.80 4,116,000
4,116
14,027.33 4,765,000 1,647,000
52.82%
JINDALSTEL 27-Nov-14 143.30 -3.25 -2.22% 147.25
141.60
144.59 9,692,000
9,692
14,013.66 11,415,000 -804,000
-6.58%
IRB 24-Dec-14 261.25 -2.15 -0.82% 264.20
255.20
259.66 5,392,000
5,392
14,000.87 6,207,000 2,476,000
66.36%
MOTHERSUMI 24-Dec-14 429.35 -4.45 -1.03% 432.90
425.85
427.98 3,267,000
6,534
13,982.11 3,936,500 1,550,000
64.95%
UPL 27-Nov-14 339.25 -3.70 -1.08% 345.35
337.05
341.04 4,075,000
4,075
13,897.38 4,487,000 -1,167,000
-20.64%
CAIRN 24-Dec-14 274.75 2.60 0.96% 275.80
268.25
273.69 5,026,000
5,026
13,755.66 10,694,000 2,582,000
31.83%
ABIRLANUVO 27-Nov-14 1,744.55 22.35 1.30% 1,758.30
1,714.60
1,738.54 787,750
3,151
13,695.35 501,250 -488,750
-49.37%
JUBLFOOD 24-Dec-14 1,407.55 -16.35 -1.15% 1,432.75
1,401.00
1,411.20 968,250
3,873
13,663.94 1,711,500 566,750
49.51%
TITAN 24-Dec-14 372.80 2.60 0.70% 374.20
368.00
372.25 3,656,000
3,656
13,609.46 5,916,000 1,648,000
38.61%
GLENMARK 27-Nov-14 810.90 -7.45 -0.91% 835.90
806.20
822.66 1,648,500
3,297
13,561.55 555,500 -812,500
-59.39%
UCOBANK 27-Nov-14 82.65 0.80 0.98% 83.40
80.90
82.31 16,476,000
4,119
13,561.40 6,584,000 -4,552,000
-40.88%
JISLJALEQS 24-Dec-14 83.75 2.85 3.52% 85.15
80.55
82.38 16,364,000
4,091
13,480.66 25,436,000 9,612,000
60.74%
ACC 27-Nov-14 1,441.70 14.90 1.04% 1,460.00
1,420.40
1,442.92 913,250
3,653
13,177.47 654,750 -343,750
-34.43%
BIOCON 27-Nov-14 460.05 -3.20 -0.69% 466.45
457.10
461.16 2,855,500
5,711
13,168.42 3,379,000 -1,391,500
-29.17%
TATACOMM 24-Dec-14 452.45 11.70 2.65% 456.65
437.00
446.55 2,906,000
2,906
12,976.74 4,565,000 1,826,000
66.67%
EICHERMOT 27-Nov-14 14,295.75 -16.85 -0.12% 14,490.00
14,194.95
14,343.48 90,375
723
12,962.92 54,875 -38,375
-41.15%
ARVIND 24-Dec-14 283.10 3.55 1.27% 283.80
276.20
281.16 4,605,000
4,605
12,947.42 7,799,000 2,301,000
41.85%
HAVELLS 27-Nov-14 307.65 3.50 1.15% 311.00
298.05
307.60 4,101,250
3,281
12,615.45 1,320,000 -1,573,750
-54.38%
CENTURYTEX 24-Dec-14 547.60 6.50 1.20% 551.15
534.10
546.08 2,282,500
4,565
12,464.28 4,580,000 1,304,000
39.80%
HINDUNILVR 24-Dec-14 773.00 4.85 0.63% 774.75
765.65
769.96 1,611,000
3,222
12,404.06 3,941,000 838,500
27.03%
SYNDIBANK 27-Nov-14 121.70 -0.30 -0.25% 123.25
119.55
121.83 9,994,000
4,997
12,175.69 5,982,000 -4,102,000
-40.68%
HDIL 27-Nov-14 81.15 2.90 3.71% 82.05
76.60
79.68 15,096,000
3,774
12,028.49 11,160,000 -4,032,000
-26.54%
BPCL 24-Dec-14 713.10 -2.35 -0.33% 725.15
710.70
715.79 1,669,500
3,339
11,950.11 2,049,500 814,500
65.95%
JINDALSTEL 24-Dec-14 143.90 -3.55 -2.41% 148.15
142.60
145.35 8,194,000
8,194
11,909.98 13,481,000 4,067,000
43.20%
BIOCON 24-Dec-14 462.70 -3.15 -0.68% 469.80
460.50
463.58 2,524,500
5,049
11,703.08 4,605,000 1,255,000
37.46%
FEDERALBNK 27-Nov-14 143.80 -0.30 -0.21% 145.40
142.15
143.81 7,980,000
3,990
11,476.04 6,144,000 -4,096,000
-40.00%
VOLTAS 24-Dec-14 277.30 5.45 2.00% 279.40
268.85
275.56 4,160,000
4,160
11,463.30 4,190,000 1,476,000
54.38%
ULTRACEMCO 24-Dec-14 2,493.35 6.30 0.25% 2,537.00
2,463.70
2,508.20 452,000
3,616
11,337.06 725,625 239,250
49.19%
TATAPOWER 24-Dec-14 91.40 0.40 0.44% 92.50
90.40
91.55 12,312,000
3,078
11,271.64 17,216,000 4,900,000
39.79%
KTKBANK 24-Dec-14 141.15 0.30 0.21% 142.90
138.65
140.76 7,992,000
3,996
11,249.54 16,084,000 3,060,000
23.50%
ULTRACEMCO 27-Nov-14 2,479.65 6.75 0.27% 2,522.55
2,464.30
2,494.63 447,375
3,579
11,160.35 451,125 -214,125
-32.19%
TATACHEM 27-Nov-14 422.90 1.10 0.26% 425.05
418.45
423.09 2,628,000
2,628
11,118.81 1,497,000 -1,603,000
-51.71%
PETRONET 27-Nov-14 198.55 5.40 2.80% 201.80
191.20
198.36 5,500,000
2,750
10,909.80 2,272,000 -1,032,000
-31.23%
ORIENTBANK 27-Nov-14 275.90 2.05 0.75% 279.50
269.00
274.97 3,898,000
3,898
10,718.33 2,482,000 -522,000
-17.38%
IOC 27-Nov-14 343.10 2.45 0.72% 344.85
337.70
342.06 3,129,000
3,129
10,703.06 3,107,000 -1,647,000
-34.64%
GLENMARK 24-Dec-14 815.80 -7.15 -0.87% 840.40
813.00
826.65 1,293,500
2,587
10,692.72 3,587,000 795,000
28.47%
ADANIPOWER 27-Nov-14 46.30 1.05 2.32% 46.75
45.05
46.09 23,192,000
2,899
10,689.19 22,240,000 -9,512,000
-29.96%
IDEA 27-Nov-14 163.25 -0.15 -0.09% 165.35
161.50
163.95 6,498,000
3,249
10,653.47 5,078,000 -2,614,000
-33.98%
APOLLOTYRE 24-Dec-14 225.55 2.50 1.12% 227.10
221.45
224.66 4,708,000
2,354
10,576.99 5,934,000 1,700,000
40.15%
ADANIPORTS 24-Dec-14 298.35 -1.70 -0.57% 302.50
295.50
299.21 3,509,000
3,509
10,499.28 5,116,000 1,724,000
50.83%
AMBUJACEM 27-Nov-14 229.00 1.15 0.50% 230.90
225.65
228.01 4,594,000
4,594
10,474.78 2,345,000 -1,426,000
-37.81%
INDIACEM 27-Nov-14 95.25 -0.10 -0.10% 97.70
94.10
96.14 10,868,000
5,434
10,448.50 9,572,000 -4,732,000
-33.08%
GAIL 24-Dec-14 493.40 12.65 2.63% 497.50
483.10
492.55 2,060,000
4,120
10,146.53 2,458,000 604,000
32.58%
TATACHEM 24-Dec-14 425.55 1.10 0.26% 428.00
422.05
425.67 2,341,000
2,341
9,964.93 2,880,000 1,604,000
125.71%
ALBK 27-Nov-14 114.30 0.70 0.62% 115.60
112.15
114.12 8,674,000
4,337
9,898.77 4,330,000 -3,090,000
-41.64%
PFC 24-Dec-14 299.65 -2.65 -0.88% 307.50
297.50
303.06 3,259,000
3,259
9,876.73 2,957,000 1,058,000
55.71%
ACC 24-Dec-14 1,450.15 15.50 1.08% 1,468.50
1,431.05
1,451.58 679,000
2,716
9,856.23 1,096,750 370,000
50.91%
M&MFIN 27-Nov-14 295.85 -2.95 -0.99% 298.90
293.00
295.83 3,309,000
3,309
9,789.01 2,180,000 -1,197,000
-35.45%
IFCI 27-Nov-14 38.90 0.45 1.17% 39.20
37.95
38.51 25,209,000
2,801
9,707.99 32,211,000 -5,517,000
-14.62%
UPL 24-Dec-14 341.30 -3.80 -1.10% 347.50
339.50
342.91 2,775,000
2,775
9,515.75 4,614,000 1,574,000
51.78%
NMDC 24-Dec-14 141.95 0.30 0.21% 142.85
140.10
141.93 6,704,000
3,352
9,514.99 13,370,000 4,236,000
46.38%
CESC 27-Nov-14 686.05 9.45 1.40% 691.00
668.00
684.85 1,381,500
2,763
9,461.20 987,500 -298,000
-23.18%
DISHTV 27-Nov-14 64.45 0.85 1.34% 66.00
62.75
64.92 14,420,000
3,605
9,361.46 13,464,000 -2,220,000
-14.15%
EXIDEIND 27-Nov-14 157.05 5.10 3.36% 157.90
151.20
155.12 6,034,000
3,017
9,359.94 4,002,000 -2,384,000
-37.33%
HEXAWARE 24-Dec-14 214.95 -0.40 -0.19% 217.80
212.35
215.59 4,314,000
2,157
9,300.55 8,094,000 2,574,000
46.63%
FEDERALBNK 24-Dec-14 144.65 -0.15 -0.10% 147.70
143.25
144.66 6,404,000
3,202
9,264.03 9,970,000 4,204,000
72.91%
SYNDIBANK 24-Dec-14 122.30 -0.55 -0.45% 123.90
120.00
122.53 7,492,000
3,746
9,179.95 8,814,000 3,284,000
59.39%
NMDC 27-Nov-14 141.10 0.25 0.18% 142.00
139.45
141.09 6,506,000
3,253
9,179.32 8,002,000 -2,670,000
-25.02%
EICHERMOT 24-Dec-14 14,378.20 -5.90 -0.04% 14,560.75
14,276.20
14,424.64 63,125
505
9,105.55 100,250 33,875
51.04%
IDBI 27-Nov-14 68.30 0.15 0.22% 69.20
67.40
68.39 12,996,000
3,249
8,887.96 6,440,000 -3,852,000
-37.43%
SIEMENS 27-Nov-14 905.80 -11.00 -1.20% 928.00
899.40
915.26 946,500
3,786
8,662.94 493,250 -172,750
-25.94%
ADANIPOWER 24-Dec-14 46.55 1.05 2.31% 47.00
45.35
46.40 18,456,000
2,307
8,563.58 30,136,000 9,656,000
47.15%
ANDHRABANK 24-Dec-14 80.60 0.40 0.50% 81.70
79.00
80.60 10,368,000
2,592
8,356.61 10,636,000 3,828,000
56.23%
INDIACEM 24-Dec-14 95.80 -0.15 -0.16% 98.25
94.75
96.71 8,614,000
4,307
8,330.60 11,462,000 4,720,000
70.01%
HAVELLS 24-Dec-14 309.25 3.30 1.08% 312.50
300.40
309.38 2,685,000
2,148
8,306.85 3,070,000 1,211,250
65.16%
JUSTDIAL 27-Nov-14 1,576.40 41.55 2.71% 1,600.00
1,516.10
1,579.93 509,125
4,073
8,043.82 190,250 -143,250
-42.95%
IOC 24-Dec-14 345.10 2.50 0.73% 347.20
341.05
344.03 2,320,000
2,320
7,981.50 3,816,000 1,552,000
68.55%
M&MFIN 24-Dec-14 296.35 -2.95 -0.99% 299.65
293.85
296.46 2,680,000
2,680
7,945.13 5,384,000 1,515,000
39.16%
UCOBANK 24-Dec-14 83.10 0.80 0.97% 83.85
81.45
82.80 9,284,000
2,321
7,687.15 12,948,000 4,140,000
47.00%
AMBUJACEM 24-Dec-14 230.10 1.00 0.44% 232.50
226.30
229.60 3,311,000
3,311
7,602.06 4,273,000 1,652,000
63.03%
COLPAL 27-Nov-14 1,869.65 -33.15 -1.74% 1,897.00
1,864.00
1,875.77 401,875
3,215
7,538.25 308,500 -234,875
-43.23%
IDEA 24-Dec-14 164.10 -0.10 -0.06% 166.10
162.30
164.77 4,434,000
2,217
7,305.90 9,020,000 2,000,000
28.49%
DIVISLAB 27-Nov-14 1,744.60 11.90 0.69% 1,754.00
1,720.80
1,744.60 415,750
3,326
7,253.17 495,375 -151,125
-23.38%
S&P500 19-Dec-14 2,070.50 2.25 0.11% 2,071.00
2,068.00
2,069.03 342,950
13,718
7,095.74 297,750 750
0.25%
SRTRANSFIN 27-Nov-14 1,037.80 11.25 1.10% 1,043.85
1,008.10
1,028.22 687,500
2,750
7,069.01 440,500 -193,500
-30.52%
IFCI 24-Dec-14 39.15 0.45 1.16% 39.40
38.20
38.72 18,216,000
2,024
7,053.24 45,189,000 7,803,000
20.87%
COLPAL 24-Dec-14 1,875.90 -31.35 -1.64% 1,903.95
1,871.00
1,881.85 373,875
2,991
7,035.77 551,250 274,500
99.19%
EXIDEIND 24-Dec-14 158.00 5.15 3.37% 158.75
152.05
155.90 4,458,000
2,229
6,950.02 6,536,000 1,600,000
32.41%
PTC 27-Nov-14 97.10 2.10 2.21% 98.80
94.50
96.71 7,172,000
1,793
6,936.04 5,156,000 -2,188,000
-29.79%
GODREJIND 27-Nov-14 284.10 4.15 1.48% 285.50
279.45
282.77 2,395,000
2,395
6,772.34 1,670,000 -1,137,000
-40.51%
IBREALEST 27-Nov-14 76.60 1.65 2.20% 77.95
73.10
75.22 8,960,000
2,240
6,739.71 7,840,000 -5,048,000
-39.17%
ALBK 24-Dec-14 114.95 0.65 0.57% 116.50
112.80
114.74 5,814,000
2,907
6,670.98 6,910,000 2,022,000
41.37%
IDBI 24-Dec-14 68.60 0.10 0.15% 69.50
67.85
68.76 9,640,000
2,410
6,628.46 14,028,000 3,696,000
35.77%
PETRONET 24-Dec-14 199.55 5.80 2.99% 202.60
192.90
199.33 3,294,000
1,647
6,565.93 2,768,000 1,214,000
78.12%
DISHTV 24-Dec-14 64.85 0.90 1.41% 66.35
63.15
65.29 9,920,000
2,480
6,476.77 16,660,000 3,808,000
29.63%
IGL 27-Nov-14 437.00 16.20 3.85% 447.00
417.00
435.49 1,482,500
2,965
6,456.14 397,000 -122,500
-23.58%
TVSMOTOR 27-Nov-14 221.55 -0.25 -0.11% 224.00
219.30
221.56 2,604,000
2,604
5,769.42 3,240,000 -1,026,000
-24.05%
TVSMOTOR 24-Dec-14 222.90 -0.10 -0.04% 225.35
220.55
222.84 2,535,000
2,535
5,648.99 4,423,000 1,285,000
40.95%
HDIL 24-Dec-14 81.05 3.90 5.06% 81.85
75.55
79.00 7,004,000
1,751
5,533.16 16,344,000 2,032,000
14.20%
NHPC 27-Nov-14 20.15 0.25 1.26% 20.25
19.85
20.06 27,252,000
2,271
5,466.75 47,376,000 -13,560,000
-22.25%
SUNTV 27-Nov-14 321.70 1.70 0.53% 326.65
316.80
322.21 1,647,000
1,647
5,306.80 1,105,000 -284,000
-20.45%
JUSTDIAL 24-Dec-14 1,579.15 38.30 2.49% 1,608.00
1,540.85
1,585.11 329,250
2,634
5,218.97 228,125 143,625
169.97%
SRTRANSFIN 24-Dec-14 1,042.65 13.20 1.28% 1,049.45
1,012.00
1,033.40 504,250
2,017
5,210.92 706,500 181,000
34.44%
ORIENTBANK 24-Dec-14 277.50 2.25 0.82% 280.50
270.55
276.11 1,875,000
1,875
5,177.06 2,390,000 506,000
26.86%
SIEMENS 24-Dec-14 910.80 -10.15 -1.10% 932.50
904.60
919.83 560,500
2,242
5,155.65 1,073,250 224,000
26.38%
DABUR 27-Nov-14 241.35 -1.30 -0.54% 244.00
239.60
241.07 2,096,000
2,096
5,052.83 3,860,000 -713,000
-15.59%
GODREJIND 24-Dec-14 285.75 4.15 1.47% 287.10
280.30
284.45 1,754,000
1,754
4,989.25 2,649,000 924,000
53.57%
HINDZINC 27-Nov-14 167.15 3.20 1.95% 167.80
163.15
165.49 2,928,000
1,464
4,845.55 3,076,000 -1,452,000
-32.07%
IBREALEST 24-Dec-14 77.10 1.60 2.12% 78.35
73.80
75.51 6,412,000
1,603
4,841.70 25,004,000 2,760,000
12.41%
CESC 24-Dec-14 689.70 9.40 1.38% 695.00
672.20
688.05 698,000
1,396
4,802.59 732,500 222,000
43.49%
PTC 24-Dec-14 97.70 2.15 2.25% 99.30
95.00
97.23 4,928,000
1,232
4,791.49 6,216,000 1,760,000
39.50%
BATAINDIA 27-Nov-14 1,240.40 -25.00 -1.98% 1,262.00
1,236.05
1,248.72 369,500
1,478
4,614.02 343,750 -85,000
-19.83%
NHPC 24-Dec-14 20.30 0.20 1.00% 20.35
20.00
20.19 22,488,000
1,874
4,540.33 39,048,000 11,232,000
40.38%
DIVISLAB 24-Dec-14 1,752.30 10.40 0.60% 1,765.50
1,735.05
1,755.22 247,625
1,981
4,346.36 415,500 145,375
53.82%
BATAINDIA 24-Dec-14 1,247.55 -25.80 -2.03% 1,269.45
1,245.30
1,255.05 328,000
1,312
4,116.56 751,250 191,250
34.15%
HINDZINC 24-Dec-14 168.20 3.40 2.06% 168.65
164.15
166.38 2,392,000
1,196
3,979.81 7,066,000 742,000
11.73%
BANKNIFTY 29-Jan-15 18,210.55 -64.20 -0.35% 18,365.00
18,122.00
18,201.50 21,800
872
3,967.93 50,250 7,750
18.24%
IOB 27-Nov-14 55.25 0.25 0.45% 55.70
54.65
55.26 7,148,000
1,787
3,949.98 10,584,000 -3,464,000
-24.66%
IOB 24-Dec-14 55.60 0.25 0.45% 56.05
55.05
55.57 6,184,000
1,546
3,436.45 7,500,000 2,396,000
46.94%
MCLEODRUSS 27-Nov-14 245.70 1.15 0.47% 247.55
244.00
245.70 1,320,000
1,320
3,243.24 1,419,000 -742,000
-34.34%
JPPOWER 27-Nov-14 13.00 0.00 0.00% 13.30
12.80
13.04 24,585,000
1,639
3,205.88 38,220,000 -7,860,000
-17.06%
MCLEODRUSS 24-Dec-14 247.05 1.15 0.47% 248.90
245.25
247.06 1,262,000
1,262
3,117.90 2,595,000 820,000
46.20%
MINDTREE 27-Nov-14 1,218.85 19.40 1.62% 1,230.00
1,209.00
1,218.95 224,250
897
2,733.50 107,000 -61,500
-36.50%
JPPOWER 24-Dec-14 13.15 0.05 0.38% 13.40
12.85
13.12 20,595,000
1,373
2,702.06 30,450,000 10,410,000
51.95%
SUNTV 24-Dec-14 323.50 1.75 0.54% 329.00
318.45
323.97 822,000
822
2,663.03 1,063,000 327,000
44.43%
DABUR 24-Dec-14 242.40 -1.15 -0.47% 244.60
240.45
242.03 999,000
999
2,417.88 1,230,000 353,000
40.25%
IGL 24-Dec-14 439.30 15.65 3.69% 448.40
420.50
437.33 477,500
955
2,088.25 400,500 99,000
32.84%
MINDTREE 24-Dec-14 1,226.00 17.90 1.48% 1,235.25
1,217.25
1,226.47 154,750
619
1,897.96 224,500 74,250
49.42%
APOLLOHOSP 27-Nov-14 1,189.45 -4.25 -0.36% 1,206.00
1,184.95
1,194.08 130,500
522
1,558.27 182,000 -26,750
-12.81%
UBL 27-Nov-14 763.85 2.45 0.32% 771.50
757.00
765.06 178,250
713
1,363.72 171,000 -57,750
-25.25%
UBL 24-Dec-14 767.70 0.75 0.10% 774.50
764.00
769.57 147,250
589
1,133.19 388,750 48,500
14.25%
CNXIT 27-Nov-14 11,761.50 -26.55 -0.23% 11,808.50
11,721.05
11,734.94 8,850
354
1,038.54 28,500 -1,150
-3.88%
BHEL 29-Jan-15 263.90 6.40 2.49% 266.05
256.50
263.13 356,000
356
936.74 514,000 147,000
40.05%
APOLLOHOSP 24-Dec-14 1,194.75 -2.35 -0.20% 1,208.65
1,190.20
1,198.50 76,000
304
910.86 192,750 19,500
11.26%
OFSS 27-Nov-14 3,276.05 -27.45 -0.83% 3,310.00
3,267.40
3,290.22 25,500
204
839.01 62,500 -13,375
-17.63%
OFSS 24-Dec-14 3,289.30 -31.35 -0.94% 3,314.20
3,282.00
3,303.60 23,375
187
772.22 31,375 12,500
66.23%
YESBANK 29-Jan-15 689.30 2.40 0.35% 695.75
679.00
689.85 71,000
142
489.79 63,500 41,500
188.64%
ICICIBANK 29-Jan-15 1,731.10 -31.25 -1.77% 1,755.00
1,730.00
1,740.57 23,250
93
404.68 75,750 12,000
18.82%
AUROPHARMA 29-Jan-15 1,093.60 -29.35 -2.61% 1,110.00
1,087.10
1,095.27 33,000
132
361.44 52,750 16,500
45.52%
INFY 29-Jan-15 4,339.15 -7.95 -0.18% 4,344.00
4,316.10
4,328.95 6,750
54
292.20 53,500 3,000
5.94%
CNXIT 24-Dec-14 11,827.55 -22.00 -0.19% 11,845.00
11,780.50
11,810.42 2,400
96
283.45 12,225 675
5.84%
DLF 29-Jan-15 152.95 10.05 7.03% 155.80
137.20
146.29 180,000
90
263.32 92,000 42,000
84.00%
RELIANCE 29-Jan-15 1,002.15 -4.50 -0.45% 1,008.00
999.20
1,003.07 24,250
97
243.24 142,000 17,500
14.06%
HDFCBANK 29-Jan-15 968.85 -2.60 -0.27% 979.40
959.00
968.35 23,500
94
227.56 81,000 12,750
18.68%
AXISBANK 29-Jan-15 476.30 -0.30 -0.06% 479.50
471.00
474.51 46,250
93
219.46 74,000 2,500
3.50%
TCS 29-Jan-15 2,653.00 -9.55 -0.36% 2,671.25
2,648.85
2,660.53 8,125
65
216.17 21,750 125
0.58%
SBIN 29-Jan-15 310.10 1.40 0.45% 312.00
308.50
309.95 65,000
52
201.47 556,250 -1,250
-0.22%
SUNPHARMA 29-Jan-15 849.00 -0.95 -0.11% 851.15
843.00
846.14 22,750
91
192.50 168,500 15,500
10.13%
TATAMOTORS 29-Jan-15 526.65 -3.05 -0.58% 531.20
521.50
525.86 34,500
69
181.42 79,500 20,000
33.61%
ASHOKLEY 29-Jan-15 51.70 2.00 4.02% 52.00
49.00
50.82 319,000
40
162.12 976,000 64,000
7.02%
SYNDIBANK 29-Jan-15 122.70 0.40 0.33% 123.95
121.60
123.41 128,000
64
157.96 98,000 4,000
4.26%
ARVIND 29-Jan-15 284.40 5.00 1.79% 284.50
278.30
281.35 56,000
56
157.56 28,000 5,000
21.74%
ONGC 29-Jan-15 386.90 0.30 0.08% 391.50
386.50
389.16 38,000
76
147.88 178,000 24,000
15.58%
HDFC 29-Jan-15 1,171.60 3.60 0.31% 1,176.10
1,150.00
1,168.59 12,250
49
143.15 11,000 9,500
633.33%
IDFC 29-Jan-15 155.60 -1.35 -0.86% 157.65
154.50
156.36 90,000
45
140.72 204,000 22,000
12.09%
TECHM 29-Jan-15 2,672.00 20.00 0.75% 2,672.00
2,648.00
2,661.97 5,125
41
136.43 11,250 3,750
50.00%
LT 29-Jan-15 1,655.30 -0.75 -0.05% 1,664.20
1,650.30
1,656.76 8,000
32
132.54 47,000 2,750
6.21%
ZEEL 29-Jan-15 378.55 -11.50 -2.95% 382.95
378.35
379.92 31,000
31
117.78 71,000 6,000
9.23%
DRREDDY 29-Jan-15 3,608.10 34.30 0.96% 3,609.45
3,564.80
3,589.10 3,250
26
116.65 4,000 2,375
146.15%
COALINDIA 29-Jan-15 350.00 2.20 0.63% 351.00
349.15
350.22 33,000
33
115.57 129,000 8,000
6.61%
RPOWER 29-Jan-15 68.80 0.75 1.10% 69.75
68.25
69.09 160,000
40
110.54 1,032,000 68,000
7.05%
RELCAPITAL 29-Jan-15 503.75 15.75 3.23% 510.40
486.00
503.00 20,000
40
100.60 19,500 8,500
77.27%
TATASTEEL 29-Jan-15 471.25 2.00 0.43% 473.75
467.00
469.65 21,000
42
98.63 79,000 1,500
1.94%
SAIL 29-Jan-15 85.70 3.50 4.26% 85.80
83.00
84.95 116,000
29
98.54 412,000 28,000
7.29%
IRB 29-Jan-15 262.55 -2.45 -0.92% 264.00
258.00
260.92 36,000
36
93.93 34,000 16,000
88.89%
EICHERMOT 29-Jan-15 14,494.80 -30.45 -0.21% 14,531.45
14,445.05
14,500.84 625
5
90.63 1,000 625
166.67%
ITC 29-Jan-15 367.65 6.50 1.80% 369.90
364.00
366.74 24,000
24
88.02 50,000 5,000
11.11%
GAIL 29-Jan-15 494.95 11.25 2.33% 497.30
490.20
494.78 17,000
34
84.11 41,000 10,000
32.26%
HINDUNILVR 29-Jan-15 777.75 6.80 0.88% 778.80
773.45
777.11 10,500
21
81.60 14,000 10,000
250.00%
CANBK 29-Jan-15 388.00 1.00 0.26% 388.55
383.05
386.73 21,000
21
81.21 38,000 0
0.00%
CAIRN 29-Jan-15 276.25 1.95 0.71% 277.30
273.35
275.74 27,000
27
74.45 64,000 2,000
3.23%
MARUTI 29-Jan-15 3,327.60 -15.35 -0.46% 3,335.70
3,308.00
3,324.17 2,125
17
70.64 6,500 1,125
20.93%
CIPLA 29-Jan-15 636.65 2.85 0.45% 645.00
636.20
640.43 10,500
21
67.25 25,500 7,500
41.67%
HEROMOTOCO 29-Jan-15 3,138.35 61.70 2.01% 3,140.00
3,088.85
3,119.58 2,125
17
66.29 16,750 1,125
7.20%
HCLTECH 29-Jan-15 1,654.50 -12.35 -0.74% 1,658.30
1,639.05
1,648.42 4,000
32
65.94 6,250 1,125
21.95%
BHARTIARTL 29-Jan-15 399.60 -9.05 -2.21% 405.00
397.65
400.79 16,000
32
64.13 71,500 3,000
4.38%
HINDALCO 29-Jan-15 171.00 3.25 1.94% 171.00
164.50
167.91 38,000
19
63.81 58,000 18,000
45.00%
RECLTD 29-Jan-15 333.90 0.80 0.24% 335.80
333.00
333.80 19,000
19
63.42 25,000 13,000
108.33%
BPCL 29-Jan-15 719.00 -61.90 -7.93% 736.00
710.05
721.23 8,000
16
57.70 6,000 4,500
300.00%
NMDC 29-Jan-15 143.00 0.30 0.21% 143.60
142.60
142.96 40,000
20
57.18 60,000 10,000
20.00%
WIPRO 29-Jan-15 584.25 -1.15 -0.20% 586.25
580.00
583.18 9,500
19
55.40 26,500 6,000
29.27%
JPASSOCIAT 29-Jan-15 30.00 0.50 1.69% 30.50
29.50
29.95 184,000
23
55.11 1,032,000 88,000
9.32%
M&M 29-Jan-15 1,291.10 19.85 1.56% 1,291.10
1,279.40
1,281.00 4,250
17
54.44 5,750 2,000
53.33%
ALBK 29-Jan-15 115.25 0.75 0.66% 116.00
113.95
114.67 46,000
23
52.75 100,000 20,000
25.00%
RELINFRA 29-Jan-15 611.00 18.20 3.07% 611.00
594.90
603.17 8,500
17
51.27 15,500 2,000
14.81%
APOLLOTYRE 29-Jan-15 227.50 3.10 1.38% 227.50
222.90
224.89 22,000
11
49.48 32,000 4,000
14.29%
LICHSGFIN 29-Jan-15 405.35 -4.50 -1.10% 410.50
405.10
408.71 12,000
12
49.05 31,000 2,000
6.90%
UNITECH 29-Jan-15 19.30 0.80 4.32% 19.50
18.50
18.95 255,000
28
48.32 360,000 54,000
17.65%
SKSMICRO 29-Jan-15 348.80 15.20 4.56% 348.80
339.75
344.53 14,000
14
48.23 23,000 13,000
130.00%
IFCI 29-Jan-15 39.30 0.25 0.64% 39.50
38.60
39.03 117,000
15
45.67 216,000 40,000
22.73%
UNIONBANK 29-Jan-15 204.75 -1.35 -0.66% 207.10
201.85
205.82 21,000
21
43.22 27,000 10,000
58.82%
PFC 29-Jan-15 305.00 9.90 3.35% 305.00
304.45
304.96 14,000
14
42.69 58,000 11,000
23.40%
MRF 29-Jan-15 33,335.45 735.45 2.26% 33,335.45
33,335.45
33,335.45 125
1
41.67 125 0
0.00%
IDBI 29-Jan-15 68.95 0.15 0.22% 69.35
68.80
69.18 60,000
15
41.51 160,000 24,000
17.65%
TATAGLOBAL 29-Jan-15 157.55 2.35 1.51% 157.80
156.80
157.29 26,000
13
40.90 70,000 20,000
40.00%
RCOM 29-Jan-15 104.25 1.10 1.07% 105.65
103.30
104.12 34,000
17
35.40 78,000 18,000
30.00%
NTPC 29-Jan-15 143.10 2.10 1.49% 143.10
142.00
142.51 24,000
12
34.20 446,000 8,000
1.83%
TVSMOTOR 29-Jan-15 224.00 -1.65 -0.73% 226.10
222.00
223.79 15,000
15
33.57 26,000 10,000
62.50%
TATAMTRDVR 29-Jan-15 332.25 3.25 0.99% 333.05
327.50
330.73 10,000
10
33.07 5,000 -1,000
-16.67%
BANKBARODA 29-Jan-15 1,017.00 -8.00 -0.78% 1,025.00
1,017.00
1,017.61 3,250
13
33.07 15,500 3,250
26.53%
KOTAKBANK 29-Jan-15 1,172.20 -0.65 -0.06% 1,172.40
1,163.15
1,167.79 2,750
11
32.11 48,250 250
0.52%
BAJAJ-AUTO 29-Jan-15 2,649.75 -15.85 -0.59% 2,649.75
2,607.00
2,626.92 1,125
9
29.55 2,000 375
23.08%
L&TFH 29-Jan-15 71.30 0.15 0.21% 71.80
71.10
71.36 40,000
10
28.54 192,000 28,000
17.07%
KTKBANK 29-Jan-15 143.00 3.20 2.29% 143.00
140.70
141.71 20,000
10
28.34 58,000 16,000
38.10%
DISHTV 29-Jan-15 65.60 1.10 1.71% 66.00
65.00
65.31 40,000
10
26.12 276,000 36,000
15.00%
VOLTAS 29-Jan-15 275.00 10.00 3.77% 275.10
272.15
274.00 9,000
9
24.66 44,000 1,000
2.33%
MOTHERSUMI 29-Jan-15 431.20 -6.20 -1.42% 431.30
427.70
429.80 5,500
11
23.64 5,500 3,000
120.00%
ADANIPOWER 29-Jan-15 46.45 0.65 1.42% 47.25
46.40
46.80 48,000
6
22.46 208,000 32,000
18.18%
PNB 29-Jan-15 983.00 8.00 0.82% 985.00
974.50
977.81 2,250
9
22.00 13,500 0
0.00%
SSLT 29-Jan-15 244.00 5.75 2.41% 244.00
241.50
243.03 9,000
9
21.87 54,000 0
0.00%
HINDPETRO 29-Jan-15 538.40 1.15 0.21% 538.40
537.10
537.91 4,000
8
21.52 3,000 2,500
500.00%
IOC 29-Jan-15 343.50 -2.35 -0.68% 345.05
342.60
343.77 6,000
6
20.63 9,000 5,000
125.00%
JINDALSTEL 29-Jan-15 144.95 -3.20 -2.16% 146.85
144.60
145.76 14,000
14
20.41 50,000 8,000
19.05%
TITAN 29-Jan-15 375.50 4.50 1.21% 375.55
373.10
374.73 5,000
5
18.74 11,000 0
0.00%
ORIENTBANK 29-Jan-15 279.40 3.65 1.32% 279.50
273.90
277.94 6,000
6
16.68 14,000 6,000
75.00%
BANKINDIA 29-Jan-15 278.25 2.60 0.94% 278.30
275.50
276.53 6,000
6
16.59 36,000 -1,000
-2.70%
ANDHRABANK 29-Jan-15 81.45 0.65 0.80% 81.60
80.75
81.22 20,000
5
16.24 68,000 12,000
21.43%
TATAPOWER 29-Jan-15 92.45 0.80 0.87% 92.65
92.35
92.47 16,000
4
14.80 104,000 4,000
4.00%
JSWENERGY 29-Jan-15 92.10 5.30 6.11% 93.40
91.45
92.26 16,000
4
14.76 20,000 12,000
150.00%
CROMPGREAV 29-Jan-15 206.95 12.45 6.40% 206.95
205.45
206.03 7,000
7
14.42 19,000 -1,000
-5.00%
UPL 29-Jan-15 342.00 -11.00 -3.12% 348.75
342.00
344.85 4,000
4
13.79 9,000 2,000
28.57%
SIEMENS 29-Jan-15 921.00 2.00 0.22% 925.00
916.20
919.20 1,500
6
13.79 3,000 250
9.09%
CENTURYTEX 29-Jan-15 550.30 -42.00 -7.09% 550.30
543.05
547.72 2,500
5
13.69 2,500 1,000
66.67%
TATACOMM 29-Jan-15 453.00 48.50 11.99% 453.00
445.00
449.33 3,000
3
13.48 3,000 3,000
0.00%
EXIDEIND 29-Jan-15 158.25 4.05 2.63% 158.25
154.40
155.65 8,000
4
12.45 6,000 -4,000
-40.00%
AMBUJACEM 29-Jan-15 232.10 0.55 0.24% 232.45
231.30
232.04 5,000
5
11.60 10,000 4,000
66.67%
ADANIENT 29-Jan-15 459.95 -7.15 -1.53% 463.00
459.95
461.77 2,500
5
11.54 7,000 0
0.00%
UCOBANK 29-Jan-15 82.80 0.85 1.04% 82.80
82.10
82.56 12,000
3
9.91 28,000 12,000
75.00%
RANBAXY 29-Jan-15 625.00 0.00 0.00% 0.00
0.00
618.66 1,500
3
9.28 1,000 500
100.00%
MINDTREE 29-Jan-15 1,235.00 12.70 1.04% 1,235.00
1,228.00
1,232.66 750
3
9.24 500 250
100.00%
ABIRLANUVO 29-Jan-15 1,757.00 -14.90 -0.84% 1,758.00
1,757.00
1,757.50 500
2
8.79 2,250 0
0.00%
FEDERALBNK 29-Jan-15 142.95 -3.75 -2.56% 146.65
142.95
145.40 6,000
3
8.72 26,000 2,000
8.33%
SRTRANSFIN 29-Jan-15 1,040.90 2.90 0.28% 1,040.90
1,029.35
1,033.81 750
3
7.75 7,750 0
0.00%
MCLEODRUSS 29-Jan-15 250.15 -0.05 -0.02% 250.15
250.15
249.65 3,000
3
7.49 8,000 2,000
33.33%
ACC 29-Jan-15 1,471.00 29.70 2.06% 1,471.00
1,461.90
1,466.45 500
2
7.33 1,250 250
25.00%
DABUR 29-Jan-15 241.55 16.45 7.31% 242.75
241.55
242.05 3,000
3
7.26 3,000 3,000
0.00%
ULTRACEMCO 29-Jan-15 2,517.00 0.35 0.01% 2,550.45
2,517.00
2,533.72 250
2
6.33 3,500 250
7.69%
JUSTDIAL 29-Jan-15 1,602.35 59.85 3.88% 1,602.35
1,597.00
1,598.78 375
3
6.00 500 125
33.33%
M&MFIN 29-Jan-15 299.60 0.00 0.00% 0.00
0.00
295.90 2,000
2
5.92 3,000 0
0.00%
BHARATFORG 29-Jan-15 951.10 6.10 0.65% 955.30
951.10
953.20 500
2
4.77 3,750 0
0.00%
COLPAL 29-Jan-15 1,882.30 155.55 9.01% 1,886.40
1,882.30
1,884.35 250
2
4.71 250 250
0.00%
DIVISLAB 29-Jan-15 1,769.00 28.80 1.65% 1,769.00
1,769.00
1,769.00 250
2
4.42 625 250
66.67%
HEXAWARE 29-Jan-15 217.20 1.20 0.56% 217.20
217.20
217.20 2,000
1
4.34 8,000 0
0.00%
PETRONET 29-Jan-15 201.85 -0.40 -0.20% 201.85
201.85
201.85 2,000
1
4.04 2,000 2,000
0.00%
JPPOWER 29-Jan-15 13.20 0.00 0.00% 13.25
13.20
13.22 30,000
2
3.97 240,000 30,000
14.29%
PTC 29-Jan-15 98.10 1.35 1.40% 98.10
98.10
98.10 4,000
1
3.92 12,000 0
0.00%
HAVELLS 29-Jan-15 307.35 21.35 7.47% 307.35
307.35
307.35 1,250
1
3.84 1,000 1,000
0.00%
CESC 29-Jan-15 675.20 0.00 0.00% 0.00
0.00
689.00 500
1
3.45 4,000 0
0.00%
JISLJALEQS 29-Jan-15 84.40 3.40 4.20% 84.40
84.40
84.40 4,000
1
3.38 144,000 4,000
2.86%
IBREALEST 29-Jan-15 78.70 -1.15 -1.44% 78.70
78.70
78.70 4,000
1
3.15 8,000 0
0.00%
NHPC 29-Jan-15 20.55 0.40 1.99% 20.55
20.55
20.55 12,000
1
2.47 190,000 10,000
5.56%
IOB 29-Jan-15 55.75 -0.15 -0.27% 55.75
55.75
55.75 4,000
1
2.23 32,000 0
0.00%
INDIACEM 29-Jan-15 97.25 1.75 1.83% 97.25
97.25
97.25 2,000
1
1.95 106,000 0
0.00%
CNXINFRA 24-Dec-14 3,072.85 0.00 0.00% 0.00
0.00
0.00 21,800
872
0.00 - 0
0.00%
CNXINFRA 27-Nov-14 3,181.10 0.00 0.00% 0.00
0.00
0.00 21,800
0
0.00 - 0
0.00%
CNXINFRA 29-Jan-15 3,280.35 0.00 0.00% 0.00
0.00
0.00 21,800
872
0.00 - 0
0.00%
S&P500 16-Jan-15 1,903.75 0.00 0.00% 0.00
0.00
0.00 342,950
13,718
0.00 - 0
0.00%
S&P500 20-Feb-15 2,096.50 0.00 0.00% 0.00
0.00
0.00 342,950
13,718
0.00 - 0
0.00%
S&P500 20-Mar-15 2,069.25 0.00 0.00% 0.00
0.00
0.00 342,950
13,718
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.