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 7,776.55 -11.75 -0.15% 7,788.25
7,770.00
7,780.83 5,802,250
116,045
451,463.21 9,926,450 258,450
2.67%
NIFTY 28-Aug-14 7,808.60 -16.55 -0.21% 7,824.00
7,804.10
7,814.69 3,903,250
78,065
305,026.89 11,789,450 1,842,050
18.52%
BANKNIFTY 31-Jul-14 15,428.40 -23.30 -0.15% 15,501.80
15,371.70
15,441.09 1,183,925
47,357
182,810.92 1,299,875 6,675
0.52%
BANKNIFTY 28-Aug-14 15,538.40 -23.40 -0.15% 15,605.00
15,481.10
15,547.49 715,725
28,629
111,277.27 1,241,600 263,800
26.98%
RELIANCE 31-Jul-14 1,016.55 10.05 1.00% 1,018.95
1,005.55
1,012.05 6,700,250
26,801
67,809.88 5,775,500 -1,527,750
-20.92%
RELIANCE 28-Aug-14 1,022.85 10.55 1.04% 1,026.00
1,011.30
1,018.16 6,476,250
25,905
65,938.59 21,826,750 3,924,250
21.92%
TATASTEEL 31-Jul-14 555.85 9.85 1.80% 561.90
543.60
556.02 11,476,000
11,476
63,808.86 4,376,000 -661,000
-13.12%
TATASTEEL 28-Aug-14 559.45 10.45 1.90% 565.50
546.65
559.50 11,095,000
11,095
62,076.53 15,319,000 3,472,000
29.31%
LT 28-Aug-14 1,510.00 -11.50 -0.76% 1,537.00
1,508.80
1,525.98 3,639,750
14,559
55,541.86 7,155,500 1,517,250
26.91%
ICICIBANK 31-Jul-14 1,489.25 2.75 0.18% 1,502.75
1,481.45
1,491.19 3,651,750
14,607
54,454.53 5,087,250 213,250
4.38%
LT 31-Jul-14 1,515.25 -11.50 -0.75% 1,543.00
1,513.75
1,531.00 3,523,250
14,093
53,940.96 2,493,500 -50,000
-1.97%
IRB 31-Jul-14 254.95 15.60 6.52% 257.25
245.50
253.58 21,044,000
5,261
53,363.38 5,484,000 -1,540,000
-21.92%
HDFCBANK 28-Aug-14 845.55 -3.10 -0.37% 849.00
842.65
846.53 6,097,000
12,194
51,612.93 31,056,500 4,574,000
17.27%
SBIN 31-Jul-14 2,464.65 -8.80 -0.36% 2,483.65
2,457.30
2,470.66 2,038,000
16,304
50,352.05 2,272,875 -238,375
-9.49%
HDFCBANK 31-Jul-14 837.00 -2.45 -0.29% 839.85
832.55
837.50 5,885,500
11,771
49,291.06 7,958,000 -2,433,500
-23.42%
ICICIBANK 28-Aug-14 1,495.95 3.15 0.21% 1,508.50
1,489.10
1,497.29 3,268,750
13,075
48,942.67 7,128,000 1,065,500
17.58%
RELCAPITAL 31-Jul-14 590.90 2.40 0.41% 598.80
585.45
593.66 7,957,000
7,957
47,237.53 4,745,000 -70,000
-1.45%
SBIN 28-Aug-14 2,479.00 -8.40 -0.34% 2,498.00
2,471.60
2,484.67 1,764,125
14,113
43,832.68 4,089,375 483,875
13.42%
AXISBANK 31-Jul-14 399.35 -2.30 -0.57% 402.95
394.80
399.49 9,000,000
36,000
35,954.10 8,905,000 -1,096,250
-10.96%
IRB 28-Aug-14 254.70 15.25 6.37% 256.90
246.30
253.32 14,188,000
3,547
35,941.04 10,628,000 5,188,000
95.37%
AXISBANK 28-Aug-14 401.60 -3.30 -0.82% 405.90
398.65
402.24 8,677,500
34,710
34,904.38 27,805,000 1,747,500
6.71%
RELCAPITAL 28-Aug-14 593.00 2.70 0.46% 601.00
587.50
596.00 5,748,000
5,748
34,258.08 9,865,000 1,800,000
22.32%
RCOM 31-Jul-14 137.10 1.90 1.41% 137.80
133.90
136.39 23,516,000
11,758
32,073.47 18,978,000 -8,164,000
-30.08%
BHEL 31-Jul-14 230.05 -0.10 -0.04% 234.70
228.60
231.65 13,840,000
6,920
32,060.36 6,590,000 -2,450,000
-27.10%
TATAMOTORS 31-Jul-14 450.55 -1.40 -0.31% 454.55
447.50
450.59 6,982,000
6,982
31,460.19 7,188,000 -1,359,000
-15.90%
TATAMOTORS 28-Aug-14 453.25 -1.00 -0.22% 456.75
450.05
452.87 6,943,000
6,943
31,442.76 14,339,000 3,762,000
35.57%
SSLT 31-Jul-14 292.25 0.25 0.09% 298.40
291.85
295.06 10,596,000
5,298
31,264.56 8,706,000 -1,388,000
-13.75%
AUROPHARMA 31-Jul-14 706.00 22.85 3.34% 708.90
673.80
702.09 4,448,500
8,897
31,232.47 2,648,000 -714,500
-21.25%
AUROPHARMA 28-Aug-14 710.50 23.30 3.39% 713.05
682.05
706.58 4,287,500
8,575
30,294.62 9,898,500 2,036,000
25.90%
SSLT 28-Aug-14 293.25 0.35 0.12% 299.90
293.15
296.35 10,196,000
5,098
30,215.85 19,650,000 3,594,000
22.38%
HCLTECH 31-Jul-14 1,556.30 -42.60 -2.66% 1,588.60
1,552.40
1,563.49 1,923,000
7,692
30,065.91 1,195,750 -28,000
-2.29%
MCDOWELL-N 31-Jul-14 2,357.00 -5.30 -0.22% 2,378.00
2,347.50
2,363.54 1,226,750
9,814
28,994.73 1,809,000 -365,125
-16.79%
DLF 31-Jul-14 199.55 -0.45 -0.23% 203.40
198.05
200.91 14,388,000
7,194
28,906.93 14,610,000 -912,000
-5.88%
BHEL 28-Aug-14 227.20 -1.75 -0.76% 232.60
226.05
229.43 12,402,000
6,201
28,453.91 36,600,000 3,946,000
12.08%
IDFC 31-Jul-14 153.85 -2.45 -1.57% 157.40
153.70
155.18 17,788,000
8,894
27,603.42 23,876,000 -150,000
-0.62%
RCOM 28-Aug-14 137.85 2.10 1.55% 138.65
134.75
137.22 19,646,000
9,823
26,958.24 34,736,000 7,222,000
26.25%
HCLTECH 28-Aug-14 1,551.70 -51.90 -3.24% 1,589.05
1,548.90
1,559.50 1,692,000
6,768
26,386.74 1,978,000 750,500
61.14%
INFY 31-Jul-14 3,368.70 0.10 0.00% 3,379.50
3,344.25
3,359.63 784,375
6,275
26,352.10 1,295,875 -111,125
-7.90%
CENTURYTEX 31-Jul-14 608.30 0.15 0.02% 618.50
602.60
611.61 4,238,000
4,238
25,920.03 2,544,000 151,000
6.31%
LUPIN 31-Jul-14 1,202.65 32.10 2.74% 1,204.20
1,155.95
1,180.58 2,169,000
8,676
25,606.78 1,592,750 -357,500
-18.33%
ONGC 28-Aug-14 402.15 0.90 0.22% 403.80
399.40
402.19 6,352,000
6,352
25,547.11 16,635,000 3,525,000
26.89%
SYNDIBANK 31-Jul-14 142.90 -0.75 -0.52% 146.15
141.30
143.52 17,592,000
4,398
25,248.04 6,404,000 -272,000
-4.07%
ADANIENT 31-Jul-14 439.60 0.70 0.16% 444.45
434.00
441.30 5,716,000
5,716
25,224.71 3,276,000 -1,624,000
-33.14%
LUPIN 28-Aug-14 1,211.70 30.50 2.58% 1,213.45
1,166.65
1,190.76 2,098,750
8,395
24,991.08 8,231,500 809,000
10.90%
ONGC 31-Jul-14 400.00 0.80 0.20% 401.80
397.40
400.12 6,172,000
6,172
24,695.41 10,193,000 -882,000
-7.96%
ADANIENT 28-Aug-14 442.00 0.75 0.17% 447.00
438.00
443.79 5,405,000
5,405
23,986.85 7,386,000 2,494,000
50.98%
INFY 28-Aug-14 3,384.50 -1.65 -0.05% 3,389.90
3,361.05
3,376.95 707,625
5,661
23,896.14 2,504,750 362,250
16.91%
IDFC 28-Aug-14 154.85 -2.35 -1.49% 158.40
154.65
156.17 15,196,000
7,598
23,731.59 73,440,000 10,170,000
16.07%
JPASSOCIAT 31-Jul-14 60.10 0.00 0.00% 60.80
59.40
60.17 38,800,000
4,850
23,345.96 51,952,000 -1,352,000
-2.54%
RELINFRA 31-Jul-14 751.15 -1.90 -0.25% 761.75
748.10
755.54 3,063,500
6,127
23,145.97 1,819,000 -90,000
-4.71%
DLF 28-Aug-14 199.75 -0.60 -0.30% 203.75
198.55
201.25 11,456,000
5,728
23,055.20 28,174,000 3,834,000
15.75%
MARUTI 31-Jul-14 2,565.00 12.50 0.49% 2,592.40
2,520.50
2,570.12 881,875
7,055
22,665.25 560,500 -78,375
-12.27%
PFC 31-Jul-14 270.85 7.00 2.65% 271.95
262.55
267.71 8,384,000
4,192
22,444.81 6,020,000 -534,000
-8.15%
TECHM 28-Aug-14 2,161.35 -13.20 -0.61% 2,179.95
2,139.20
2,157.13 1,037,750
8,302
22,385.62 1,995,250 477,250
31.44%
ARVIND 31-Jul-14 231.65 -8.85 -3.68% 243.25
230.70
236.19 9,450,000
4,725
22,319.96 2,922,000 -670,000
-18.65%
TECHM 31-Jul-14 2,149.50 -12.70 -0.59% 2,171.60
2,133.20
2,147.41 1,034,000
8,272
22,204.22 1,071,500 -167,250
-13.50%
MCDOWELL-N 28-Aug-14 2,368.75 -6.45 -0.27% 2,392.55
2,362.00
2,376.94 902,625
7,221
21,454.85 3,958,125 611,875
18.29%
NTPC 31-Jul-14 148.95 -0.90 -0.60% 149.85
148.55
149.30 14,106,000
7,053
21,060.26 17,938,000 596,000
3.44%
CIPLA 31-Jul-14 460.45 11.90 2.65% 463.40
445.00
457.35 4,591,000
4,591
20,996.94 2,738,000 56,000
2.09%
BANKBARODA 28-Aug-14 884.60 -7.90 -0.89% 894.00
881.20
886.77 2,356,500
4,713
20,896.74 3,297,500 1,072,000
48.17%
NTPC 28-Aug-14 148.10 -0.95 -0.64% 149.05
148.00
148.46 14,070,000
7,035
20,888.32 52,678,000 9,698,000
22.56%
ITC 31-Jul-14 358.75 -0.70 -0.19% 360.10
354.40
357.58 5,839,000
5,839
20,879.10 9,456,000 -95,000
-0.99%
BANKBARODA 31-Jul-14 879.85 -7.80 -0.88% 889.40
876.60
882.07 2,357,000
4,714
20,790.39 2,969,500 107,500
3.76%
MARUTI 28-Aug-14 2,563.00 8.60 0.34% 2,589.00
2,526.90
2,570.88 805,375
6,443
20,705.22 1,378,125 200,125
16.99%
ITC 28-Aug-14 360.45 -0.85 -0.24% 361.90
356.10
359.40 5,631,000
5,631
20,237.81 19,432,000 3,266,000
20.20%
HINDALCO 31-Jul-14 190.25 -2.50 -1.30% 195.15
190.00
193.11 10,434,000
5,217
20,149.10 8,010,000 -1,772,000
-18.11%
CIPLA 28-Aug-14 461.15 12.40 2.76% 464.00
446.80
458.08 4,393,000
4,393
20,123.45 4,361,000 1,404,000
47.48%
YESBANK 31-Jul-14 545.45 2.80 0.52% 547.25
539.45
543.99 3,697,000
3,697
20,111.31 4,466,000 -379,000
-7.82%
SUNPHARMA 31-Jul-14 785.65 -5.60 -0.71% 793.00
782.00
786.32 2,539,500
5,079
19,968.60 2,948,000 -407,500
-12.14%
JPASSOCIAT 28-Aug-14 60.85 0.30 0.50% 61.55
60.00
60.81 32,480,000
4,060
19,751.09 96,616,000 19,000,000
24.48%
SUNPHARMA 28-Aug-14 786.50 -5.45 -0.69% 793.45
783.85
786.59 2,460,500
4,921
19,354.05 7,087,500 1,701,000
31.58%
M&M 28-Aug-14 1,212.25 -14.85 -1.21% 1,229.20
1,204.10
1,214.49 1,593,500
6,374
19,352.90 2,038,250 1,042,000
104.59%
CROMPGREAV 31-Jul-14 196.15 0.70 0.36% 198.10
194.75
196.68 9,480,000
4,740
18,645.26 12,048,000 2,954,000
32.48%
TATAGLOBAL 31-Jul-14 153.90 0.75 0.49% 154.95
152.60
154.18 12,032,000
6,016
18,550.94 12,122,000 -590,000
-4.64%
CENTURYTEX 28-Aug-14 612.00 0.55 0.09% 620.95
606.15
615.14 2,998,000
2,998
18,441.90 4,764,000 974,000
25.70%
M&M 31-Jul-14 1,206.25 -14.55 -1.19% 1,222.00
1,198.75
1,208.52 1,508,750
6,035
18,233.55 2,342,000 127,250
5.75%
TCS 31-Jul-14 2,579.45 -14.35 -0.55% 2,594.40
2,571.25
2,582.14 701,125
5,609
18,104.03 906,500 -230,500
-20.27%
RELINFRA 28-Aug-14 752.00 -3.45 -0.46% 764.80
749.30
758.09 2,384,500
4,769
18,076.66 5,340,500 860,500
19.21%
SYNDIBANK 28-Aug-14 143.80 -0.65 -0.45% 147.20
142.15
144.27 12,488,000
3,122
18,016.44 9,916,000 3,424,000
52.74%
ADANIPORTS 31-Jul-14 262.60 -0.35 -0.13% 265.65
260.05
263.54 6,804,000
3,402
17,931.26 6,202,000 6,000
0.10%
JINDALSTEL 31-Jul-14 279.65 2.00 0.72% 284.75
276.50
280.94 6,330,000
6,330
17,783.50 7,251,000 -1,187,000
-14.07%
HDFC 31-Jul-14 1,079.35 -6.60 -0.61% 1,087.70
1,074.40
1,079.52 1,639,750
6,559
17,701.43 3,650,000 74,250
2.08%
BHARATFORG 31-Jul-14 724.10 2.25 0.31% 737.20
721.35
728.76 2,404,000
2,404
17,519.39 1,465,000 -145,000
-9.01%
JSWSTEEL 31-Jul-14 1,189.60 4.80 0.41% 1,198.90
1,178.55
1,191.53 1,467,250
5,869
17,482.72 1,585,750 -243,250
-13.30%
HINDALCO 28-Aug-14 191.10 -2.75 -1.42% 196.00
190.90
193.99 8,862,000
4,431
17,191.39 24,328,000 2,208,000
9.98%
UNITECH 28-Aug-14 25.75 0.55 2.18% 26.00
25.30
25.74 66,334,000
3,902
17,074.37 149,906,000 31,144,000
26.22%
TATAMTRDVR 31-Jul-14 294.75 -1.25 -0.42% 297.65
291.20
295.34 5,710,000
2,855
16,863.91 7,710,000 336,000
4.56%
JSWSTEEL 28-Aug-14 1,194.55 3.35 0.28% 1,205.65
1,187.90
1,198.04 1,401,250
5,605
16,787.54 5,415,250 943,750
21.11%
YESBANK 28-Aug-14 548.45 2.70 0.49% 551.00
542.85
547.41 3,063,000
3,063
16,767.17 7,342,000 1,073,000
17.12%
LICHSGFIN 31-Jul-14 292.30 4.65 1.62% 293.40
284.80
291.44 5,685,000
5,685
16,568.36 6,024,000 -17,000
-0.28%
TATAGLOBAL 28-Aug-14 152.70 0.90 0.59% 153.75
150.95
152.90 10,750,000
5,375
16,436.75 44,010,000 6,862,000
18.47%
HDFC 28-Aug-14 1,083.80 -6.55 -0.60% 1,089.45
1,079.40
1,083.99 1,516,250
6,065
16,436.00 4,666,750 828,500
21.59%
ADANIPORTS 28-Aug-14 264.10 -0.25 -0.09% 267.40
261.45
265.17 6,180,000
3,090
16,387.51 9,138,000 3,438,000
60.32%
BHARTIARTL 31-Jul-14 372.15 -1.05 -0.28% 375.30
370.10
373.11 4,321,000
4,321
16,122.08 6,202,000 -595,000
-8.75%
COALINDIA 31-Jul-14 369.40 1.90 0.52% 371.55
366.70
369.80 4,333,000
4,333
16,023.43 5,675,000 -897,000
-13.65%
UNITECH 31-Jul-14 25.55 0.50 2.00% 25.80
25.00
25.55 62,543,000
3,679
15,979.74 42,143,000 -10,608,000
-20.11%
LICHSGFIN 28-Aug-14 289.45 4.65 1.63% 291.00
284.00
288.63 5,485,000
5,485
15,831.36 15,567,000 2,514,000
19.26%
HINDPETRO 31-Jul-14 403.00 14.35 3.69% 403.55
390.65
397.82 3,948,000
3,948
15,705.93 4,612,000 -275,000
-5.63%
CAIRN 31-Jul-14 317.25 -1.90 -0.60% 319.00
316.15
317.73 4,787,000
4,787
15,209.74 6,575,000 -141,000
-2.10%
GMRINFRA 31-Jul-14 26.80 1.00 3.88% 27.05
25.95
26.41 57,350,000
5,735
15,146.14 81,430,000 1,670,000
2.09%
RANBAXY 28-Aug-14 586.00 -3.10 -0.53% 590.75
582.40
585.33 2,578,000
2,578
15,089.81 5,527,000 1,757,000
46.60%
JINDALSTEL 28-Aug-14 281.20 1.90 0.68% 285.15
278.10
282.34 5,312,000
5,312
14,997.90 12,516,000 3,324,000
36.16%
TATAMTRDVR 28-Aug-14 296.50 -1.15 -0.39% 299.35
293.30
297.01 5,038,000
2,519
14,963.36 18,180,000 3,454,000
23.46%
UPL 31-Jul-14 328.65 4.15 1.28% 331.90
321.65
328.54 4,546,000
2,273
14,935.43 2,842,000 -184,000
-6.08%
RANBAXY 31-Jul-14 582.00 -4.15 -0.71% 587.80
579.00
582.08 2,555,000
2,555
14,872.14 2,938,000 -618,000
-17.38%
RPOWER 31-Jul-14 93.90 -0.55 -0.58% 94.90
93.80
94.30 15,696,000
3,924
14,801.33 21,408,000 368,000
1.75%
PFC 28-Aug-14 272.10 6.75 2.54% 273.00
264.10
268.87 5,410,000
2,705
14,545.87 7,508,000 1,904,000
33.98%
COALINDIA 28-Aug-14 371.50 2.05 0.55% 373.55
368.20
371.78 3,866,000
3,866
14,373.01 10,300,000 2,244,000
27.86%
RPOWER 28-Aug-14 94.35 -0.70 -0.74% 95.40
94.35
94.83 15,152,000
3,788
14,368.64 45,916,000 9,328,000
25.49%
PNB 31-Jul-14 975.20 -1.85 -0.19% 977.70
966.80
972.71 1,461,500
2,923
14,216.16 1,586,000 -109,000
-6.43%
CAIRN 28-Aug-14 319.10 -1.80 -0.56% 320.90
318.00
319.50 4,436,000
4,436
14,173.02 15,139,000 2,750,000
22.20%
CROMPGREAV 28-Aug-14 197.10 0.55 0.28% 199.25
196.00
197.83 7,018,000
3,509
13,883.71 12,896,000 4,100,000
46.61%
KOTAKBANK 31-Jul-14 968.55 -4.15 -0.43% 978.50
966.35
972.36 1,401,500
2,803
13,627.63 2,266,500 -202,000
-8.18%
DRREDDY 28-Aug-14 2,796.45 -16.95 -0.60% 2,826.95
2,769.00
2,793.86 486,625
3,893
13,595.62 2,158,375 214,125
11.01%
TCS 28-Aug-14 2,593.30 -14.15 -0.54% 2,780.15
2,585.20
2,596.58 517,625
4,141
13,440.55 2,373,375 255,875
12.08%
CANBK 31-Jul-14 403.00 0.80 0.20% 405.80
399.45
402.75 3,337,000
3,337
13,439.77 2,592,000 -556,000
-17.66%
IDEA 31-Jul-14 155.80 -0.50 -0.32% 157.10
153.90
155.79 8,588,000
4,294
13,379.25 11,300,000 472,000
4.36%
GMRINFRA 28-Aug-14 27.30 1.30 5.00% 27.50
26.15
26.71 50,060,000
5,006
13,371.03 124,430,000 36,080,000
40.84%
IFCI 31-Jul-14 38.30 0.60 1.59% 38.60
37.50
38.15 34,848,000
3,872
13,294.51 17,955,000 -6,507,000
-26.60%
HINDPETRO 28-Aug-14 395.90 13.50 3.53% 396.80
384.75
391.23 3,367,000
3,367
13,172.71 4,940,000 1,137,000
29.90%
KOTAKBANK 28-Aug-14 974.05 -3.75 -0.38% 983.70
972.20
977.52 1,326,000
2,652
12,961.92 3,571,500 403,500
12.74%
PNB 28-Aug-14 981.60 -2.10 -0.21% 984.60
973.90
979.50 1,306,000
2,612
12,792.27 4,643,000 383,500
9.00%
BHARATFORG 28-Aug-14 725.00 3.75 0.52% 738.00
722.00
729.14 1,746,000
1,746
12,730.78 1,827,000 493,000
36.96%
ADANIPOWER 31-Jul-14 57.50 0.15 0.26% 57.75
57.00
57.58 21,952,000
2,744
12,639.96 23,992,000 -464,000
-1.90%
IDEA 28-Aug-14 156.50 -0.65 -0.41% 157.85
154.75
156.49 8,058,000
4,029
12,609.96 14,212,000 4,338,000
43.93%
HINDUNILVR 31-Jul-14 693.10 0.25 0.04% 697.25
687.50
692.35 1,789,500
3,579
12,389.60 2,727,000 -232,000
-7.84%
L&TFH 31-Jul-14 69.25 -0.10 -0.14% 69.65
69.05
69.41 17,788,000
4,447
12,346.65 20,488,000 -2,836,000
-12.16%
UPL 28-Aug-14 326.00 3.65 1.13% 329.75
319.80
326.39 3,770,000
1,885
12,304.90 6,082,000 1,006,000
19.82%
DRREDDY 31-Jul-14 2,804.05 -14.45 -0.51% 2,828.35
2,774.60
2,798.49 428,875
3,431
12,002.02 490,375 -48,000
-8.92%
ADANIPOWER 28-Aug-14 57.90 0.15 0.26% 58.15
57.40
57.96 20,680,000
2,585
11,986.13 49,496,000 12,280,000
33.00%
CANBK 28-Aug-14 405.20 1.20 0.30% 408.15
401.75
404.95 2,957,000
2,957
11,974.37 7,665,000 1,358,000
21.53%
ARVIND 28-Aug-14 232.85 -7.85 -3.26% 243.10
231.80
236.04 5,060,000
2,530
11,943.62 4,996,000 462,000
10.19%
BANKINDIA 31-Jul-14 276.00 -5.35 -1.90% 281.40
274.50
277.32 4,301,000
4,301
11,927.53 5,013,000 485,000
10.71%
HDIL 31-Jul-14 91.35 -0.20 -0.22% 92.50
90.40
91.53 12,992,000
1,624
11,891.58 8,616,000 -2,224,000
-20.52%
WIPRO 31-Jul-14 544.60 -6.90 -1.25% 551.00
542.00
544.24 2,180,000
4,360
11,864.43 2,344,500 159,500
7.30%
L&TFH 28-Aug-14 69.75 0.00 0.00% 70.05
69.45
69.85 16,932,000
4,233
11,827.00 39,364,000 10,648,000
37.08%
IFCI 28-Aug-14 37.55 0.60 1.62% 37.90
36.80
37.43 31,275,000
3,475
11,706.23 60,570,000 11,916,000
24.49%
HINDUNILVR 28-Aug-14 695.55 0.20 0.03% 699.35
689.80
694.07 1,663,000
3,326
11,542.38 4,857,500 699,500
16.82%
BIOCON 31-Jul-14 473.20 6.75 1.45% 477.10
465.70
473.63 2,390,000
4,780
11,319.76 1,878,500 -508,500
-21.30%
BANKINDIA 28-Aug-14 277.60 -5.30 -1.87% 284.75
276.05
278.91 4,039,000
4,039
11,265.17 11,460,000 1,642,000
16.72%
FEDERALBNK 31-Jul-14 121.70 1.90 1.59% 122.45
118.60
120.91 9,032,000
2,258
10,920.59 11,824,000 952,000
8.76%
BHARTIARTL 28-Aug-14 371.60 -1.20 -0.32% 375.00
369.65
372.65 2,910,000
2,910
10,844.12 8,351,000 591,000
7.62%
IOC 31-Jul-14 332.75 8.15 2.51% 334.40
324.75
330.98 3,225,000
3,225
10,674.11 2,290,000 -236,000
-9.34%
POWERGRID 31-Jul-14 133.40 -1.50 -1.11% 134.65
133.25
133.75 7,836,000
3,918
10,480.65 13,656,000 -660,000
-4.61%
BPCL 31-Jul-14 584.45 10.65 1.86% 587.50
574.10
581.56 1,799,500
3,599
10,465.17 1,508,000 -117,500
-7.23%
SAIL 31-Jul-14 88.10 0.75 0.86% 88.95
86.75
88.29 11,776,000
2,944
10,397.03 11,784,000 -2,536,000
-17.71%
HEROMOTOCO 31-Jul-14 2,598.95 1.80 0.07% 2,622.85
2,570.10
2,591.47 399,000
3,192
10,339.97 440,125 -9,625
-2.14%
RECLTD 31-Jul-14 307.40 -3.25 -1.05% 311.80
305.85
308.49 3,317,000
3,317
10,232.61 2,864,000 135,000
4.95%
JISLJALEQS 31-Jul-14 103.15 0.35 0.34% 104.05
102.45
103.38 9,848,000
2,462
10,180.86 9,968,000 -1,728,000
-14.77%
WIPRO 28-Aug-14 547.25 -7.15 -1.29% 553.60
545.00
547.04 1,836,000
3,672
10,043.65 5,513,500 929,500
20.28%
BIOCON 28-Aug-14 476.20 7.05 1.50% 479.70
468.50
476.44 2,095,000
4,190
9,981.42 4,301,500 1,131,000
35.67%
KTKBANK 31-Jul-14 128.55 0.85 0.67% 129.70
125.45
127.72 7,792,000
3,896
9,951.94 5,588,000 -1,170,000
-17.31%
IOC 28-Aug-14 325.90 5.80 1.81% 329.65
320.10
325.66 3,029,000
3,029
9,864.24 2,626,000 650,000
32.89%
FEDERALBNK 28-Aug-14 122.30 1.80 1.49% 123.10
119.30
121.60 8,096,000
2,024
9,844.74 18,088,000 4,272,000
30.92%
TATAPOWER 31-Jul-14 98.95 -0.75 -0.75% 99.90
98.25
98.92 9,912,000
2,478
9,804.95 12,376,000 300,000
2.48%
BPCL 28-Aug-14 587.70 10.40 1.80% 591.30
577.70
585.17 1,656,500
3,313
9,693.34 2,585,500 837,000
47.87%
KTKBANK 28-Aug-14 129.40 1.00 0.78% 130.40
126.25
128.46 7,492,000
3,746
9,624.22 14,098,000 4,174,000
42.06%
POWERGRID 28-Aug-14 134.05 -1.60 -1.18% 135.75
134.00
134.48 7,134,000
3,567
9,593.80 17,962,000 5,128,000
39.96%
ABIRLANUVO 28-Aug-14 1,463.00 37.80 2.65% 1,488.00
1,418.05
1,448.11 660,000
2,640
9,557.53 1,476,500 266,250
22.00%
ASIANPAINT 31-Jul-14 634.75 -8.35 -1.30% 643.25
633.55
637.77 1,492,000
2,984
9,515.53 863,500 -146,000
-14.46%
APOLLOTYRE 31-Jul-14 173.25 0.45 0.26% 175.80
170.65
173.69 5,422,000
2,711
9,417.47 4,364,000 -250,000
-5.42%
M&MFIN 28-Aug-14 238.30 2.20 0.93% 240.50
234.80
238.47 3,921,000
3,921
9,350.41 6,818,000 2,059,000
43.27%
ASHOKLEY 31-Jul-14 34.45 -0.25 -0.72% 35.25
34.35
34.79 26,697,000
2,427
9,287.89 31,801,000 1,826,000
6.09%
JISLJALEQS 28-Aug-14 103.80 0.45 0.44% 104.70
103.05
103.99 8,900,000
2,225
9,255.11 22,332,000 5,000,000
28.85%
GRASIM 31-Jul-14 3,266.00 5.15 0.16% 3,298.00
3,232.75
3,278.58 281,250
2,250
9,221.01 449,750 -3,125
-0.69%
TATAPOWER 28-Aug-14 99.65 -0.65 -0.65% 100.45
99.00
99.54 9,108,000
2,277
9,066.10 19,028,000 5,596,000
41.66%
M&MFIN 31-Jul-14 236.95 2.15 0.92% 238.95
233.55
237.16 3,809,000
3,809
9,033.42 2,902,000 -700,000
-19.43%
ABIRLANUVO 31-Jul-14 1,459.75 36.70 2.58% 1,485.25
1,416.50
1,443.17 620,500
2,482
8,954.87 343,750 -23,000
-6.27%
HEROMOTOCO 28-Aug-14 2,575.00 -4.90 -0.19% 2,599.00
2,551.15
2,570.97 347,875
2,783
8,943.76 699,625 8,625
1.25%
UNIONBANK 31-Jul-14 193.05 -0.70 -0.36% 194.40
191.40
192.93 4,482,000
2,241
8,647.12 5,126,000 6,000
0.12%
ORIENTBANK 31-Jul-14 279.90 -3.70 -1.30% 283.50
278.60
281.09 3,070,000
1,535
8,629.46 2,292,000 -350,000
-13.25%
INDUSINDBK 28-Aug-14 573.05 6.30 1.11% 575.00
563.80
568.76 1,503,500
3,007
8,551.31 4,759,500 404,000
9.28%
IDBI 31-Jul-14 90.00 -1.05 -1.15% 91.05
89.85
90.35 9,460,000
2,365
8,547.11 9,216,000 288,000
3.23%
TATACOMM 31-Jul-14 372.65 1.15 0.31% 376.80
366.40
373.68 2,284,000
2,284
8,534.85 1,924,000 -213,000
-9.97%
INDUSINDBK 31-Jul-14 569.95 6.90 1.23% 571.20
558.55
565.12 1,496,000
2,992
8,454.20 1,551,500 -69,000
-4.26%
AMBUJACEM 28-Aug-14 209.50 -1.05 -0.50% 213.30
209.35
211.74 3,958,000
1,979
8,380.67 7,178,000 2,022,000
39.22%
HDIL 28-Aug-14 91.90 0.00 0.00% 92.90
90.90
92.05 9,096,000
1,137
8,372.87 21,816,000 5,240,000
31.61%
GRASIM 28-Aug-14 3,290.45 5.50 0.17% 3,323.15
3,260.15
3,302.13 251,625
2,013
8,308.98 1,121,375 139,250
14.18%
ASIANPAINT 28-Aug-14 638.00 -7.60 -1.18% 646.00
636.55
640.79 1,292,500
2,585
8,282.21 2,175,000 163,500
8.13%
SAIL 28-Aug-14 88.60 0.90 1.03% 89.35
87.05
88.75 9,300,000
2,325
8,253.75 45,908,000 4,436,000
10.70%
APOLLOTYRE 28-Aug-14 174.35 0.65 0.37% 176.65
171.80
174.73 4,690,000
2,345
8,194.84 7,024,000 1,834,000
35.34%
VOLTAS 31-Jul-14 191.50 -2.80 -1.44% 196.40
191.05
194.52 4,208,000
2,104
8,185.40 2,714,000 -122,000
-4.30%
TATACOMM 28-Aug-14 375.25 1.65 0.44% 378.70
370.05
376.02 2,148,000
2,148
8,076.91 5,303,000 1,226,000
30.07%
NIFTY 25-Sep-14 7,839.50 -16.30 -0.21% 7,855.00
7,837.30
7,846.28 101,800
2,036
7,987.51 881,450 44,500
5.32%
ASHOKLEY 28-Aug-14 34.60 -0.30 -0.86% 35.45
34.55
34.97 22,825,000
2,075
7,981.90 42,262,000 7,887,000
22.94%
AMBUJACEM 31-Jul-14 208.20 -1.15 -0.55% 212.05
208.15
210.50 3,724,000
1,862
7,839.02 3,716,000 44,000
1.20%
ANDHRABANK 31-Jul-14 82.75 -0.90 -1.08% 83.95
82.55
83.08 9,332,000
2,333
7,753.03 10,284,000 -892,000
-7.98%
NMDC 28-Aug-14 171.40 -1.95 -1.12% 174.00
170.55
171.56 4,350,000
2,175
7,462.86 21,940,000 3,108,000
16.50%
ANDHRABANK 28-Aug-14 83.35 -0.80 -0.95% 84.40
83.10
83.63 8,920,000
2,230
7,459.80 22,456,000 5,624,000
33.41%
RECLTD 28-Aug-14 308.80 -3.10 -0.99% 313.25
307.30
309.86 2,348,000
2,348
7,275.51 3,394,000 1,159,000
51.86%
UNIONBANK 28-Aug-14 194.20 -0.60 -0.31% 195.55
192.40
194.00 3,740,000
1,870
7,255.60 13,824,000 1,270,000
10.12%
UCOBANK 31-Jul-14 100.45 -0.10 -0.10% 101.60
99.75
100.50 7,164,000
1,791
7,199.82 5,516,000 -1,340,000
-19.54%
CESC 31-Jul-14 643.70 1.35 0.21% 652.80
630.00
638.73 1,122,500
2,245
7,169.74 562,500 -106,500
-15.92%
NMDC 31-Jul-14 170.30 -2.05 -1.19% 172.15
169.50
170.47 4,188,000
2,094
7,139.28 5,792,000 422,000
7.86%
IBREALEST 28-Aug-14 79.35 -0.60 -0.75% 81.80
78.75
80.10 8,848,000
2,212
7,087.25 26,956,000 5,068,000
23.15%
PTC 31-Jul-14 83.50 -0.05 -0.06% 84.15
82.55
83.66 8,200,000
2,050
6,860.12 7,396,000 -1,012,000
-12.04%
ALBK 31-Jul-14 121.25 -0.85 -0.70% 122.50
120.75
121.60 5,572,000
1,393
6,775.55 4,832,000 -224,000
-4.43%
VOLTAS 28-Aug-14 190.70 -3.00 -1.55% 195.70
190.40
194.09 3,422,000
1,711
6,641.76 5,012,000 1,114,000
28.58%
ORIENTBANK 28-Aug-14 281.60 -3.45 -1.21% 285.05
280.00
282.67 2,326,000
1,163
6,574.90 4,660,000 998,000
27.25%
DISHTV 31-Jul-14 58.70 -0.95 -1.59% 60.05
58.35
59.03 11,048,000
1,381
6,521.63 14,984,000 -136,000
-0.90%
PETRONET 28-Aug-14 183.20 0.05 0.03% 184.50
181.50
182.90 3,542,000
1,771
6,478.32 2,338,000 522,000
28.74%
ALBK 28-Aug-14 122.00 -0.75 -0.61% 123.25
121.40
122.35 5,140,000
1,285
6,288.79 15,912,000 2,040,000
14.71%
BAJAJ-AUTO 28-Aug-14 2,087.45 -4.20 -0.20% 2,099.50
2,083.65
2,088.21 300,000
2,400
6,264.63 803,250 180,250
28.93%
TITAN 28-Aug-14 342.70 -2.55 -0.74% 347.70
341.15
345.34 1,802,000
1,802
6,223.03 5,380,000 793,000
17.29%
NHPC 28-Aug-14 23.15 -0.05 -0.22% 23.25
23.05
23.11 26,832,000
2,236
6,200.88 51,792,000 10,908,000
26.68%
NHPC 31-Jul-14 22.95 -0.10 -0.43% 23.10
22.90
22.98 26,748,000
2,229
6,146.69 40,896,000 -7,056,000
-14.71%
UCOBANK 28-Aug-14 101.05 -0.05 -0.05% 102.25
100.30
101.13 6,076,000
1,519
6,144.66 20,104,000 3,324,000
19.81%
TITAN 31-Jul-14 340.30 -2.65 -0.77% 345.50
338.60
342.99 1,791,000
1,791
6,142.95 1,708,000 43,000
2.58%
BAJAJ-AUTO 31-Jul-14 2,075.55 -6.90 -0.33% 2,089.60
2,070.55
2,077.70 292,875
2,343
6,085.06 466,625 -3,000
-0.64%
ULTRACEMCO 31-Jul-14 2,463.45 -3.70 -0.15% 2,486.55
2,446.80
2,472.35 243,750
1,950
6,026.35 373,250 9,125
2.51%
DISHTV 28-Aug-14 59.10 -0.90 -1.50% 60.40
58.60
59.41 10,136,000
1,267
6,021.80 30,824,000 7,008,000
29.43%
IBREALEST 31-Jul-14 78.90 -0.50 -0.63% 81.25
78.20
79.48 7,524,000
1,881
5,980.08 7,380,000 188,000
2.61%
IDBI 28-Aug-14 90.60 -0.95 -1.04% 91.60
90.40
90.93 6,508,000
1,627
5,917.72 24,700,000 2,792,000
12.74%
INDIACEM 31-Jul-14 104.40 0.35 0.34% 105.65
103.35
104.94 5,636,000
1,409
5,914.42 5,940,000 -416,000
-6.54%
ULTRACEMCO 28-Aug-14 2,474.00 -0.95 -0.04% 2,498.40
2,460.00
2,483.68 231,750
1,854
5,755.93 533,500 111,250
26.35%
HINDZINC 28-Aug-14 163.15 -1.85 -1.12% 166.40
163.00
164.51 3,404,000
1,702
5,599.92 11,604,000 2,418,000
26.32%
PTC 28-Aug-14 83.90 0.05 0.06% 84.45
83.05
84.01 6,616,000
1,654
5,558.10 12,120,000 3,052,000
33.66%
HINDZINC 31-Jul-14 162.20 -1.85 -1.13% 165.50
162.00
163.59 3,396,000
1,698
5,555.52 6,096,000 340,000
5.91%
EXIDEIND 31-Jul-14 168.05 1.10 0.66% 169.50
166.80
168.08 3,216,000
1,608
5,405.45 5,756,000 256,000
4.65%
ACC 31-Jul-14 1,402.70 -8.25 -0.58% 1,419.40
1,401.50
1,409.83 383,000
1,532
5,399.65 477,500 -28,000
-5.54%
ACC 28-Aug-14 1,411.00 -7.75 -0.55% 1,427.50
1,409.75
1,417.40 374,750
1,499
5,311.71 647,250 213,500
49.22%
DABUR 31-Jul-14 204.70 4.35 2.17% 205.75
199.05
203.94 2,590,000
1,295
5,282.05 1,664,000 220,000
15.24%
SUNTV 31-Jul-14 419.30 13.70 3.38% 420.00
406.45
414.47 1,243,000
1,243
5,151.86 987,000 46,000
4.89%
JPPOWER 31-Jul-14 19.45 -0.05 -0.26% 19.60
19.30
19.43 26,415,000
1,761
5,132.43 40,695,000 -5,985,000
-12.82%
MRF 31-Jul-14 23,520.00 -94.85 -0.40% 23,634.95
23,406.00
23,523.72 21,625
173
5,087.00 19,250 -750
-3.75%
ZEEL 31-Jul-14 291.70 -3.45 -1.17% 295.40
290.70
292.90 1,727,000
1,727
5,058.38 2,145,000 -148,000
-6.45%
JSWENERGY 31-Jul-14 76.25 0.10 0.13% 77.20
75.35
76.36 6,548,000
1,637
5,000.05 4,144,000 304,000
7.92%
JPPOWER 28-Aug-14 19.55 -0.10 -0.51% 19.70
19.45
19.57 24,690,000
1,646
4,831.83 45,555,000 10,260,000
29.07%
GAIL 28-Aug-14 433.10 3.25 0.76% 436.40
430.00
433.92 1,087,000
1,087
4,716.71 2,185,000 408,000
22.96%
HEXAWARE 31-Jul-14 142.80 -1.25 -0.87% 146.20
141.85
143.41 3,266,000
1,633
4,683.77 3,170,000 -728,000
-18.68%
IOB 31-Jul-14 70.50 -0.50 -0.70% 71.25
70.40
70.78 6,504,000
813
4,603.53 8,664,000 224,000
2.65%
GAIL 31-Jul-14 436.15 3.40 0.79% 439.00
431.05
436.71 1,051,000
1,051
4,589.82 1,428,000 -50,000
-3.38%
GODREJIND 31-Jul-14 338.45 0.55 0.16% 341.75
335.95
339.07 1,334,000
1,334
4,523.19 1,854,000 72,000
4.04%
CESC 28-Aug-14 647.75 3.25 0.50% 656.80
633.10
643.33 687,500
1,375
4,422.89 976,500 229,000
30.64%
INDIACEM 28-Aug-14 105.00 0.50 0.48% 106.00
104.25
105.48 4,192,000
1,048
4,421.72 10,116,000 1,936,000
23.67%
EXIDEIND 28-Aug-14 167.25 0.85 0.51% 168.80
166.20
167.42 2,630,000
1,315
4,403.15 6,174,000 808,000
15.06%
IOB 28-Aug-14 70.90 -0.55 -0.77% 71.75
70.80
71.22 6,152,000
769
4,381.45 13,264,000 3,160,000
31.27%
SRTRANSFIN 31-Jul-14 899.60 -16.05 -1.75% 914.05
892.40
902.99 484,500
969
4,374.99 618,500 85,500
16.04%
TATACHEM 31-Jul-14 345.80 4.30 1.26% 347.30
338.85
344.68 1,266,000
1,266
4,363.65 1,438,000 26,000
1.84%
HEXAWARE 28-Aug-14 143.65 -1.05 -0.73% 146.50
142.85
144.16 2,990,000
1,495
4,310.38 6,356,000 1,572,000
32.86%
ZEEL 28-Aug-14 292.75 -2.50 -0.85% 296.00
292.05
293.93 1,405,000
1,405
4,129.72 3,342,000 743,000
28.59%
PETRONET 31-Jul-14 183.05 -0.20 -0.11% 184.80
181.55
183.04 2,210,000
1,105
4,045.18 2,194,000 -32,000
-1.44%
DIVISLAB 31-Jul-14 1,471.15 0.60 0.04% 1,481.40
1,460.35
1,472.87 259,000
1,036
3,814.73 323,750 -10,750
-3.21%
JUBLFOOD 28-Aug-14 1,250.80 -12.65 -1.00% 1,267.55
1,250.00
1,259.58 296,500
1,186
3,734.65 1,170,500 240,000
25.79%
JUBLFOOD 31-Jul-14 1,249.20 -10.40 -0.83% 1,265.20
1,247.75
1,257.51 295,250
1,181
3,712.80 507,000 164,250
47.92%
TATACHEM 28-Aug-14 339.15 5.50 1.65% 339.65
331.55
337.10 1,035,000
1,035
3,488.99 3,467,000 482,000
16.15%
DABUR 28-Aug-14 205.85 4.25 2.11% 207.00
201.85
205.31 1,696,000
848
3,482.06 2,088,000 508,000
32.15%
GODREJIND 28-Aug-14 340.35 0.45 0.13% 343.65
338.00
341.04 1,008,000
1,008
3,437.68 2,484,000 734,000
41.94%
DIVISLAB 28-Aug-14 1,481.45 3.50 0.24% 1,490.80
1,469.40
1,480.93 232,000
928
3,435.76 385,750 112,750
41.30%
SUNTV 28-Aug-14 419.00 11.90 2.92% 419.65
406.25
414.79 808,000
808
3,351.50 977,000 298,000
43.89%
MRF 28-Aug-14 23,711.20 -31.05 -0.13% 23,740.60
23,570.00
23,663.28 13,625
109
3,224.12 30,125 8,875
41.76%
IGL 31-Jul-14 379.30 9.55 2.58% 381.85
367.20
376.62 843,000
843
3,174.91 649,000 -99,000
-13.24%
OFSS 31-Jul-14 3,322.90 8.90 0.27% 3,338.00
3,299.95
3,312.03 93,250
746
3,088.47 120,625 9,375
8.43%
JUSTDIAL 31-Jul-14 1,663.85 30.05 1.84% 1,684.90
1,635.80
1,659.36 183,000
1,464
3,036.63 116,750 -22,250
-16.01%
SIEMENS 31-Jul-14 877.75 -8.45 -0.95% 894.40
875.25
883.50 342,000
684
3,021.57 513,500 16,500
3.32%
SRTRANSFIN 28-Aug-14 904.00 -17.15 -1.86% 923.50
896.55
908.52 330,500
661
3,002.66 570,000 194,500
51.80%
JSWENERGY 28-Aug-14 76.80 0.20 0.26% 77.50
75.85
76.80 3,736,000
934
2,869.25 6,728,000 1,336,000
24.78%
OFSS 28-Aug-14 3,342.50 9.00 0.27% 3,356.50
3,316.00
3,330.67 85,625
685
2,851.89 200,250 61,750
44.58%
GLENMARK 28-Aug-14 664.65 0.65 0.10% 670.00
656.45
663.58 423,500
847
2,810.26 534,000 192,500
56.37%
SIEMENS 28-Aug-14 881.50 -9.30 -1.04% 896.65
880.10
888.56 306,500
613
2,723.44 890,500 164,000
22.57%
MCLEODRUSS 31-Jul-14 283.50 2.85 1.02% 285.85
279.15
283.99 921,000
921
2,615.55 1,027,000 15,000
1.48%
GLENMARK 31-Jul-14 660.30 0.45 0.07% 666.80
652.95
659.80 385,500
771
2,543.53 360,500 -3,000
-0.83%
HAVELLS 31-Jul-14 1,188.00 17.20 1.47% 1,189.85
1,156.00
1,178.27 205,750
823
2,424.29 120,750 -44,250
-26.82%
IGL 28-Aug-14 378.00 8.75 2.37% 380.55
367.15
376.62 623,000
623
2,346.34 634,000 379,000
148.63%
JUSTDIAL 28-Aug-14 1,668.00 33.70 2.06% 1,678.75
1,635.75
1,660.45 133,875
1,071
2,222.93 137,625 54,500
65.56%
HAVELLS 28-Aug-14 1,195.50 20.05 1.71% 1,196.00
1,164.70
1,185.06 180,250
721
2,136.07 269,250 51,250
23.51%
MCLEODRUSS 28-Aug-14 285.05 2.80 0.99% 287.95
281.55
285.78 673,000
673
1,923.30 1,859,000 324,000
21.11%
BANKNIFTY 25-Sep-14 15,610.80 -26.35 -0.17% 15,680.00
15,570.00
15,626.75 11,900
476
1,859.58 35,050 6,200
21.49%
UBL 31-Jul-14 706.95 0.55 0.08% 712.05
701.55
706.44 259,000
1,036
1,829.68 403,000 106,500
35.92%
UBL 28-Aug-14 711.50 1.10 0.15% 717.45
706.00
710.64 234,250
937
1,664.67 538,250 179,000
49.83%
HINDPETRO 25-Sep-14 394.20 13.50 3.55% 395.00
384.00
387.49 411,000
411
1,592.58 1,414,000 258,000
22.32%
COLPAL 28-Aug-14 1,582.90 -9.35 -0.59% 1,600.00
1,580.10
1,589.72 95,000
380
1,510.23 151,500 45,000
42.25%
COLPAL 31-Jul-14 1,575.05 -10.00 -0.63% 1,589.90
1,575.05
1,581.05 93,000
372
1,470.38 111,500 -18,500
-14.23%
BATAINDIA 28-Aug-14 1,268.75 -18.85 -1.46% 1,289.95
1,266.35
1,276.87 114,500
458
1,462.02 615,750 51,000
9.03%
BATAINDIA 31-Jul-14 1,260.25 -19.00 -1.49% 1,280.55
1,257.50
1,268.54 112,500
450
1,427.11 90,750 -36,500
-28.68%
CNXIT 31-Jul-14 10,305.00 -40.95 -0.40% 10,327.90
10,262.50
10,306.45 11,650
466
1,200.70 10,775 -3,225
-23.04%
CNXIT 28-Aug-14 10,330.00 -47.05 -0.45% 10,425.00
10,304.10
10,327.07 10,925
437
1,128.23 12,925 5,525
74.66%
APOLLOHOSP 28-Aug-14 1,010.00 -9.25 -0.91% 1,029.25
1,006.00
1,012.72 78,500
314
794.99 138,250 49,750
56.21%
APOLLOHOSP 31-Jul-14 1,010.00 -8.80 -0.86% 1,025.80
1,001.00
1,012.53 78,250
313
792.30 162,250 8,500
5.53%
YESBANK 25-Sep-14 553.00 4.50 0.82% 553.50
546.10
552.08 136,000
136
750.83 113,000 -11,000
-8.87%
RELCAPITAL 25-Sep-14 589.55 1.65 0.28% 598.85
587.60
595.14 116,000
116
690.36 328,000 70,000
27.13%
DJIA 14-Aug-14 16,827.50 -80.00 -0.47% 16,847.50
16,827.50
16,838.90 3,950
158
665.14 42,000 1,550
3.83%
HDFCBANK 25-Sep-14 852.25 -3.55 -0.41% 856.00
850.65
853.17 64,000
128
546.03 202,500 58,000
40.14%
BHEL 25-Sep-14 224.35 -3.40 -1.49% 230.70
224.35
228.43 234,000
117
534.53 738,000 108,000
17.14%
LT 25-Sep-14 1,518.00 -14.20 -0.93% 1,546.00
1,518.00
1,534.60 32,750
131
502.58 64,750 11,250
21.03%
RELIANCE 25-Sep-14 1,029.85 11.05 1.08% 1,032.35
1,019.40
1,025.21 49,000
196
502.35 141,250 20,000
16.49%
NTPC 25-Sep-14 148.85 -0.95 -0.63% 149.50
148.45
148.96 336,000
168
500.51 4,604,000 96,000
2.13%
IOC 25-Sep-14 328.00 6.95 2.16% 328.00
322.75
328.24 141,000
141
462.82 87,000 -77,000
-46.95%
AXISBANK 25-Sep-14 405.25 -2.05 -0.50% 407.50
402.25
404.70 87,500
350
354.11 151,250 55,000
57.14%
SBIN 25-Sep-14 2,490.60 -10.65 -0.43% 2,510.40
2,487.55
2,496.20 12,250
98
305.78 19,625 5,000
34.19%
MARUTI 25-Sep-14 2,572.00 5.90 0.23% 2,597.60
2,556.90
2,581.45 10,000
80
258.15 18,625 5,125
37.96%
TATASTEEL 25-Sep-14 561.95 8.95 1.62% 567.00
554.15
563.27 44,000
44
247.84 76,000 22,000
40.74%
S&P500 14-Aug-14 1,962.25 -6.25 -0.32% 1,965.25
1,962.25
1,963.71 11,000
440
216.01 304,000 -2,000
-0.65%
COALINDIA 25-Sep-14 370.50 0.70 0.19% 372.35
367.20
370.29 55,000
55
203.66 92,000 43,000
87.76%
SSLT 25-Sep-14 296.00 1.90 0.65% 301.00
296.00
297.98 64,000
32
190.71 82,000 4,000
5.13%
INFY 25-Sep-14 3,401.00 -3.60 -0.11% 3,410.00
3,382.55
3,396.07 5,125
41
174.05 19,750 4,500
29.51%
DLF 25-Sep-14 200.25 -1.05 -0.52% 204.10
199.15
202.08 74,000
37
149.54 408,000 22,000
5.70%
ICICIBANK 25-Sep-14 1,504.00 2.85 0.19% 1,516.40
1,497.25
1,503.90 9,250
37
139.11 28,250 6,500
29.89%
INDUSINDBK 25-Sep-14 572.50 9.65 1.71% 573.00
569.50
571.89 24,000
48
137.25 21,000 15,500
281.82%
TATAGLOBAL 25-Sep-14 154.00 1.25 0.82% 154.50
153.30
154.17 88,000
44
135.67 206,000 62,000
43.06%
PNB 25-Sep-14 985.30 9.15 0.94% 988.10
981.00
985.06 12,000
24
118.21 25,500 9,500
59.38%
RPOWER 25-Sep-14 95.45 -0.30 -0.31% 95.90
95.20
95.53 112,000
28
106.99 324,000 68,000
26.56%
BPCL 25-Sep-14 575.80 10.60 1.88% 576.00
569.00
570.96 17,000
34
97.06 71,000 14,500
25.66%
NHPC 25-Sep-14 23.10 -0.15 -0.65% 23.25
23.05
23.10 408,000
34
94.25 1,140,000 168,000
17.28%
ADANIPORTS 25-Sep-14 267.60 -1.40 -0.52% 267.60
267.60
267.04 34,000
17
90.79 22,000 16,000
266.67%
UNIONBANK 25-Sep-14 195.00 -2.05 -1.04% 195.30
193.25
194.50 46,000
23
89.47 28,000 -6,000
-17.65%
UNITECH 25-Sep-14 25.90 0.50 1.97% 26.20
25.75
25.96 323,000
19
83.85 646,000 136,000
26.67%
AUROPHARMA 25-Sep-14 709.85 17.00 2.45% 720.05
695.00
712.39 11,500
23
81.92 26,000 4,500
20.93%
IRB 25-Sep-14 256.50 25.05 10.82% 256.50
252.45
254.68 32,000
8
81.50 24,000 24,000
0.00%
JPASSOCIAT 25-Sep-14 61.30 0.25 0.41% 62.90
59.25
61.32 128,000
16
78.49 248,000 32,000
14.81%
RCOM 25-Sep-14 138.80 3.50 2.59% 139.00
135.50
138.18 54,000
27
74.62 68,000 16,000
30.77%
GAIL 25-Sep-14 436.00 6.85 1.60% 437.55
435.85
436.60 17,000
17
74.22 312,000 10,000
3.31%
HEROMOTOCO 25-Sep-14 2,570.25 -19.20 -0.74% 2,582.65
2,569.05
2,571.31 2,875
23
73.93 21,250 -250
-1.16%
ONGC 25-Sep-14 404.25 0.75 0.19% 405.50
403.00
404.25 17,000
17
68.72 132,000 3,000
2.33%
HINDALCO 25-Sep-14 193.60 -0.85 -0.44% 195.85
191.60
194.14 34,000
17
66.01 128,000 10,000
8.47%
SYNDIBANK 25-Sep-14 145.30 0.30 0.21% 147.30
143.80
145.96 44,000
11
64.22 40,000 24,000
150.00%
TATAMOTORS 25-Sep-14 456.75 -0.60 -0.13% 458.25
453.35
455.36 14,000
14
63.75 78,000 6,000
8.33%
SUNPHARMA 25-Sep-14 785.30 -10.75 -1.35% 790.00
785.10
786.20 7,500
15
58.97 20,000 5,500
37.93%
VOLTAS 25-Sep-14 193.00 -1.80 -0.92% 196.70
193.00
194.85 30,000
15
58.46 52,000 12,000
30.00%
HDFC 25-Sep-14 1,090.65 10.85 1.00% 1,090.65
1,087.40
1,088.80 5,250
21
57.16 7,000 4,250
154.55%
PTC 25-Sep-14 83.15 0.55 0.67% 83.70
83.10
83.33 68,000
17
56.66 400,000 68,000
20.48%
TATACHEM 25-Sep-14 339.75 6.85 2.06% 339.75
337.00
340.41 16,000
16
54.47 4,000 2,000
100.00%
ALBK 25-Sep-14 122.75 -0.15 -0.12% 124.00
122.75
123.37 44,000
11
54.28 76,000 24,000
46.15%
KOTAKBANK 25-Sep-14 979.00 -0.15 -0.02% 979.00
976.65
977.13 5,500
11
53.74 9,000 5,500
157.14%
PFC 25-Sep-14 273.10 5.40 2.02% 273.10
269.45
268.37 20,000
10
53.67 16,000 0
0.00%
ADANIENT 25-Sep-14 443.80 0.05 0.01% 447.10
443.15
445.35 12,000
12
53.44 18,000 5,000
38.46%
BANKINDIA 25-Sep-14 280.00 -4.00 -1.41% 282.90
278.00
280.50 19,000
19
53.30 17,000 8,000
88.89%
UPL 25-Sep-14 328.00 7.40 2.31% 330.50
326.85
328.48 16,000
8
52.56 8,000 2,000
33.33%
BATAINDIA 25-Sep-14 1,277.55 22.65 1.80% 1,289.25
1,275.40
1,281.81 4,000
16
51.27 2,250 2,250
0.00%
MCDOWELL-N 25-Sep-14 2,390.00 5.00 0.21% 2,390.00
2,390.00
2,390.00 2,125
17
50.79 2,500 375
17.65%
L&TFH 25-Sep-14 70.30 0.50 0.72% 70.60
70.05
70.41 72,000
18
50.70 216,000 56,000
35.00%
JISLJALEQS 25-Sep-14 104.25 0.75 0.72% 105.80
104.25
104.67 48,000
12
50.24 48,000 20,000
71.43%
IDFC 25-Sep-14 156.00 -2.25 -1.42% 157.25
156.00
156.77 30,000
15
47.03 108,000 12,000
12.50%
ADANIPOWER 25-Sep-14 58.20 0.70 1.22% 58.50
58.20
58.37 80,000
10
46.70 104,000 72,000
225.00%
RELINFRA 25-Sep-14 749.10 0.05 0.01% 759.00
749.10
757.09 6,000
12
45.43 43,000 2,000
4.88%
CAIRN 25-Sep-14 321.70 -1.60 -0.49% 322.20
321.00
321.67 14,000
14
45.03 106,000 -5,000
-4.50%
BANKBARODA 25-Sep-14 891.00 -5.70 -0.64% 895.00
888.50
890.84 5,000
10
44.54 7,000 2,000
40.00%
IFCI 25-Sep-14 37.80 0.95 2.58% 38.15
37.75
37.83 117,000
13
44.26 1,845,000 9,000
0.49%
BHARATFORG 25-Sep-14 728.80 4.30 0.59% 739.00
727.50
732.23 6,000
6
43.93 14,000 2,000
16.67%
POWERGRID 25-Sep-14 133.95 -1.45 -1.07% 134.70
133.95
134.17 30,000
15
40.25 116,000 18,000
18.37%
SAIL 25-Sep-14 89.20 1.00 1.13% 89.50
88.50
89.10 44,000
11
39.20 124,000 20,000
19.23%
TCS 25-Sep-14 2,605.50 -14.55 -0.56% 2,642.70
2,600.30
2,609.42 1,500
12
39.14 12,125 875
7.78%
LICHSGFIN 25-Sep-14 292.00 4.80 1.67% 292.70
288.45
290.99 13,000
13
37.83 16,000 3,000
23.08%
GODREJIND 25-Sep-14 343.80 2.50 0.73% 343.80
343.80
343.32 11,000
11
37.77 - -1,000
-100.00%
ARVIND 25-Sep-14 234.90 -8.10 -3.33% 250.00
234.75
239.45 14,000
7
33.52 20,000 0
0.00%
ITC 25-Sep-14 363.00 -0.70 -0.19% 363.00
359.10
360.82 9,000
9
32.47 29,000 4,000
16.00%
HCLTECH 25-Sep-14 1,564.50 -47.00 -2.92% 1,577.50
1,564.00
1,570.11 2,000
8
31.40 1,750 250
16.67%
ASHOKLEY 25-Sep-14 34.75 -0.10 -0.29% 35.30
34.75
35.03 88,000
8
30.83 220,000 33,000
17.65%
JPPOWER 25-Sep-14 19.70 -0.15 -0.76% 19.80
19.60
19.72 150,000
10
29.58 300,000 105,000
53.85%
AMBUJACEM 25-Sep-14 210.00 3.25 1.57% 211.80
210.00
211.05 14,000
7
29.55 14,000 4,000
40.00%
JINDALSTEL 25-Sep-14 284.00 -46.10 -13.97% 285.45
278.05
283.57 10,000
10
28.36 8,000 8,000
0.00%
ORIENTBANK 25-Sep-14 285.10 4.45 1.59% 285.10
282.30
283.45 10,000
5
28.35 10,000 8,000
400.00%
NMDC 25-Sep-14 172.15 -1.65 -0.95% 173.00
172.00
172.50 16,000
8
27.60 26,000 8,000
44.44%
TITAN 25-Sep-14 345.40 2.90 0.85% 349.05
345.40
346.27 7,000
7
24.24 10,000 1,000
11.11%
TATAPOWER 25-Sep-14 100.25 -0.75 -0.74% 100.55
99.90
100.25 24,000
6
24.06 136,000 16,000
13.33%
TATAMTRDVR 25-Sep-14 302.00 9.50 3.25% 302.00
302.00
300.12 8,000
4
24.01 28,000 6,000
27.27%
LUPIN 25-Sep-14 1,212.20 23.75 2.00% 1,212.20
1,185.60
1,198.16 2,000
8
23.96 24,000 1,000
4.35%
ANDHRABANK 25-Sep-14 83.95 -1.05 -1.24% 84.00
83.60
83.84 28,000
7
23.48 20,000 8,000
66.67%
CANBK 25-Sep-14 407.50 3.00 0.74% 408.20
407.00
407.54 5,000
5
20.38 9,000 1,000
12.50%
FEDERALBNK 25-Sep-14 123.00 2.00 1.65% 123.40
120.45
122.21 16,000
4
19.55 36,000 4,000
12.50%
GMRINFRA 25-Sep-14 27.95 -3.80 -11.97% 27.95
27.95
27.73 70,000
7
19.41 70,000 0
0.00%
BHARTIARTL 25-Sep-14 373.00 -2.20 -0.59% 374.90
373.00
373.88 5,000
5
18.69 26,000 3,000
13.04%
RECLTD 25-Sep-14 311.00 0.60 0.19% 311.15
310.15
310.73 6,000
6
18.64 13,000 6,000
85.71%
IOB 25-Sep-14 71.50 -8.95 -11.12% 71.55
71.50
71.51 24,000
3
17.16 16,000 16,000
0.00%
JUSTDIAL 25-Sep-14 1,678.00 154.05 10.11% 1,678.00
1,673.95
1,677.16 1,000
8
16.77 1,000 1,000
0.00%
GRASIM 25-Sep-14 3,324.60 -38.40 -1.14% 3,330.00
3,324.00
3,325.65 500
4
16.63 39,375 375
0.96%
HINDZINC 25-Sep-14 166.00 1.00 0.61% 166.00
166.00
165.63 10,000
5
16.56 14,000 6,000
75.00%
CROMPGREAV 25-Sep-14 196.95 5.40 2.82% 197.50
196.70
197.10 8,000
4
15.77 8,000 2,000
33.33%
DRREDDY 25-Sep-14 2,807.00 -17.10 -0.61% 2,808.05
2,806.55
2,807.15 500
4
14.04 1,500 0
0.00%
CIPLA 25-Sep-14 464.00 14.00 3.11% 464.95
460.50
463.15 3,000
3
13.89 9,000 1,000
12.50%
ASIANPAINT 25-Sep-14 643.00 -7.00 -1.08% 649.00
643.00
644.96 2,000
4
12.90 2,500 0
0.00%
JUBLFOOD 25-Sep-14 1,275.00 -73.75 -5.47% 1,275.00
1,275.00
1,275.00 1,000
4
12.75 - 0
0.00%
IDBI 25-Sep-14 91.25 -0.15 -0.16% 91.50
91.25
91.41 12,000
3
10.97 40,000 4,000
11.11%
TECHM 25-Sep-14 2,167.70 -22.30 -1.02% 2,167.70
2,161.70
2,164.67 500
4
10.82 750 0
0.00%
HINDUNILVR 25-Sep-14 699.00 -3.00 -0.43% 700.40
699.00
699.80 1,500
3
10.50 10,500 500
5.00%
BAJAJ-AUTO 25-Sep-14 2,103.45 3.45 0.16% 2,103.45
2,100.00
2,102.05 375
3
7.88 250 0
0.00%
HDIL 25-Sep-14 92.50 1.50 1.65% 92.50
92.50
92.50 8,000
1
7.40 24,000 0
0.00%
ABIRLANUVO 25-Sep-14 1,462.60 81.60 5.91% 1,462.60
1,462.60
1,462.60 500
2
7.31 1,500 0
0.00%
BIOCON 25-Sep-14 481.35 2.35 0.49% 481.35
474.75
477.78 1,500
3
7.17 2,000 1,000
100.00%
IDEA 25-Sep-14 157.60 0.60 0.38% 157.60
156.40
157.00 4,000
2
6.28 18,000 0
0.00%
M&M 25-Sep-14 1,225.00 8.60 0.71% 1,225.00
1,225.00
1,225.00 500
2
6.13 3,250 250
8.33%
JSWSTEEL 25-Sep-14 1,202.65 4.65 0.39% 1,204.35
1,202.65
1,203.50 500
2
6.02 4,000 0
0.00%
KTKBANK 25-Sep-14 129.10 -0.60 -0.46% 129.10
128.40
128.75 4,000
2
5.15 8,000 2,000
33.33%
COLPAL 25-Sep-14 1,644.05 0.00 0.00% 0.00
0.00
1,596.70 250
1
3.99 250 0
0.00%
APOLLOTYRE 25-Sep-14 175.00 -0.10 -0.06% 175.00
175.00
175.00 2,000
1
3.50 10,000 2,000
25.00%
EXIDEIND 25-Sep-14 168.00 1.00 0.60% 168.00
168.00
168.00 2,000
1
3.36 6,000 0
0.00%
IBREALEST 25-Sep-14 81.00 1.70 2.14% 81.00
81.00
81.00 4,000
1
3.24 44,000 0
0.00%
ULTRACEMCO 25-Sep-14 2,507.65 16.60 0.67% 2,507.65
2,507.65
2,507.65 125
1
3.13 3,500 0
0.00%
HEXAWARE 25-Sep-14 144.00 -1.00 -0.69% 144.00
144.00
144.00 2,000
1
2.88 12,000 0
0.00%
WIPRO 25-Sep-14 556.00 0.00 0.00% 0.00
0.00
549.05 500
1
2.75 2,000 0
0.00%
M&MFIN 25-Sep-14 241.00 3.00 1.26% 241.00
241.00
241.00 1,000
1
2.41 4,000 1,000
33.33%
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