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 26-Mar-15 8,964.65 74.70 0.84% 8,993.25
8,791.00
8,916.27 27,567,500
1,102,700
2,457,992.73 25,710,675 1,725,850
7.20%
BANKNIFTY 26-Mar-15 19,853.10 631.45 3.29% 19,949.40
19,109.20
19,466.77 7,178,850
287,154
1,397,490.22 2,023,750 -33,425
-1.62%
ITC 26-Mar-15 364.50 -31.55 -7.97% 412.80
352.65
375.61 76,779,000
76,779
288,389.60 44,915,000 13,192,000
41.58%
AXISBANK 26-Mar-15 617.85 46.80 8.20% 623.45
565.00
596.09 43,116,500
86,233
257,013.14 30,684,000 3,549,500
13.08%
SBIN 26-Mar-15 303.80 2.40 0.80% 307.50
296.25
302.97 68,963,750
55,171
208,939.47 76,885,000 -1,400,000
-1.79%
LT 26-Mar-15 1,779.85 6.55 0.37% 1,811.50
1,730.00
1,776.66 11,216,500
44,866
199,279.07 8,680,250 777,250
9.83%
ICICIBANK 26-Mar-15 348.35 11.15 3.31% 350.00
333.75
342.47 52,362,500
41,890
179,325.85 70,423,750 -2,871,250
-3.92%
YESBANK 26-Mar-15 868.05 43.50 5.28% 873.90
815.50
845.79 18,558,000
37,116
156,961.71 9,445,000 -662,000
-6.55%
HDFCBANK 26-Mar-15 1,083.95 16.75 1.57% 1,090.40
1,055.15
1,070.95 11,486,500
45,946
123,014.67 44,109,750 1,926,750
4.57%
LICHSGFIN 26-Mar-15 482.75 -14.75 -2.96% 511.80
474.30
494.27 23,208,000
23,208
114,710.18 10,263,000 687,000
7.17%
ASHOKLEY 26-Mar-15 70.40 3.35 5.00% 71.50
65.05
68.53 109,256,000
13,657
74,873.14 72,808,000 7,624,000
11.70%
NIFTY 30-Apr-15 9,027.10 79.20 0.89% 9,052.25
8,852.10
8,983.27 811,500
32,460
72,899.24 883,425 528,225
148.71%
TATASTEEL 26-Mar-15 358.20 4.75 1.34% 367.15
348.10
358.51 19,871,000
39,742
71,239.52 25,719,000 1,335,000
5.47%
HDFC 26-Mar-15 1,347.50 -9.80 -0.72% 1,390.20
1,320.80
1,355.53 5,166,250
20,665
70,030.07 10,631,750 1,170,000
12.37%
TATAMOTORS 26-Mar-15 598.90 19.40 3.35% 603.85
568.00
586.90 11,644,500
23,289
68,341.57 19,160,500 1,833,000
10.58%
IDFC 26-Mar-15 175.00 1.50 0.86% 177.15
169.25
174.11 36,796,000
18,398
64,065.52 58,596,000 2,408,000
4.29%
HDIL 26-Mar-15 119.75 -0.35 -0.29% 125.45
115.80
120.88 52,696,000
13,174
63,698.92 18,600,000 3,544,000
23.54%
RELIANCE 26-Mar-15 873.20 10.90 1.26% 875.50
853.00
866.70 6,934,250
27,737
60,099.14 35,046,500 375,250
1.08%
KOTAKBANK 26-Mar-15 1,408.10 63.20 4.70% 1,417.90
1,336.00
1,379.36 4,171,000
16,684
57,533.11 5,606,500 444,750
8.62%
ADANIPORTS 26-Mar-15 332.50 -16.20 -4.65% 359.90
328.65
347.20 15,748,000
15,748
54,677.06 9,439,000 1,460,000
18.30%
DLF 26-Mar-15 156.50 -0.05 -0.03% 164.20
153.20
158.41 31,728,000
15,864
50,260.32 23,302,000 798,000
3.55%
WOCKPHARMA 26-Mar-15 1,596.05 6.60 0.42% 1,612.00
1,560.10
1,594.58 2,936,000
5,872
46,816.87 1,945,000 -231,500
-10.64%
BANKBARODA 26-Mar-15 186.50 4.20 2.30% 192.25
177.15
186.38 24,606,250
19,685
45,861.13 25,133,750 2,657,500
11.82%
INFY 26-Mar-15 2,314.80 35.65 1.56% 2,325.00
2,265.55
2,296.50 1,865,500
7,462
42,841.21 8,331,000 468,000
5.95%
AUROPHARMA 26-Mar-15 1,090.70 50.55 4.86% 1,096.00
1,020.00
1,062.00 3,925,250
15,701
41,686.16 10,935,500 288,250
2.71%
SKSMICRO 26-Mar-15 440.55 22.10 5.28% 443.45
415.40
430.39 9,640,000
9,640
41,489.60 7,846,000 309,000
4.10%
UNITECH 26-Mar-15 20.80 -1.00 -4.59% 22.85
19.65
21.19 194,850,000
21,650
41,288.72 186,345,000 29,583,000
18.87%
INDUSINDBK 26-Mar-15 922.80 54.30 6.25% 927.35
863.40
894.71 4,588,500
9,177
41,053.77 7,614,500 377,500
5.22%
BHEL 26-Mar-15 262.80 -7.40 -2.74% 278.95
254.50
267.51 14,902,000
14,902
39,864.34 31,577,000 1,328,000
4.39%
CANBK 26-Mar-15 418.05 6.75 1.64% 422.50
405.00
415.69 9,474,000
9,474
39,382.47 8,363,000 -376,000
-4.30%
ADANIENT 26-Mar-15 701.30 -14.60 -2.04% 723.70
691.00
709.14 5,272,500
10,545
37,389.41 6,258,000 213,500
3.53%
PNB 26-Mar-15 166.90 -0.35 -0.21% 172.40
163.10
167.76 21,538,750
17,231
36,133.41 32,695,000 700,000
2.19%
BHARATFORG 26-Mar-15 1,263.15 4.05 0.32% 1,286.40
1,221.25
1,263.16 2,794,500
11,178
35,299.01 3,689,000 458,750
14.20%
HINDUNILVR 26-Mar-15 917.40 24.45 2.74% 924.00
894.15
910.91 3,682,500
7,365
33,544.26 7,475,000 374,500
5.27%
JSWSTEEL 26-Mar-15 1,015.20 -2.25 -0.22% 1,059.00
983.00
1,020.10 3,200,250
12,801
32,645.75 6,527,000 102,000
1.59%
TCS 26-Mar-15 2,699.95 19.10 0.71% 2,710.00
2,660.95
2,689.14 1,151,500
9,212
30,965.45 4,536,125 338,500
8.06%
BANKNIFTY 30-Apr-15 20,023.85 645.80 3.33% 20,121.00
19,283.80
19,632.12 156,800
6,272
30,783.16 154,625 112,925
270.80%
RELINFRA 26-Mar-15 479.15 2.65 0.56% 492.95
469.00
481.67 6,196,500
12,393
29,846.68 6,983,000 71,500
1.03%
TITAN 26-Mar-15 424.15 -13.05 -2.98% 447.00
412.00
433.38 6,853,000
6,853
29,699.53 7,728,000 357,000
4.84%
EICHERMOT 26-Mar-15 16,284.35 467.90 2.96% 16,340.20
15,450.00
15,932.36 182,000
1,456
28,996.90 241,125 1,125
0.47%
HINDPETRO 26-Mar-15 623.60 16.10 2.65% 627.40
591.30
611.14 4,725,500
9,451
28,879.42 6,110,500 45,500
0.75%
BOSCHLTD 26-Mar-15 25,890.05 -329.50 -1.26% 26,100.05
25,500.00
25,836.93 111,375
891
28,775.88 171,875 64,500
60.07%
MARUTI 26-Mar-15 3,645.55 21.95 0.61% 3,654.00
3,577.10
3,624.02 777,500
6,220
28,176.76 3,237,000 14,750
0.46%
JINDALSTEL 26-Mar-15 197.50 2.45 1.26% 202.15
191.05
197.29 13,677,000
13,677
26,983.35 24,091,000 1,766,000
7.91%
SUNPHARMA 26-Mar-15 918.15 33.60 3.80% 925.10
878.20
900.68 2,960,750
11,843
26,666.88 13,965,750 174,250
1.26%
ONGC 26-Mar-15 325.10 0.80 0.25% 332.70
322.10
327.43 8,079,000
16,158
26,453.07 31,480,500 1,047,500
3.44%
RELCAPITAL 26-Mar-15 460.35 -4.45 -0.96% 469.00
451.00
461.16 5,639,000
11,278
26,004.81 11,090,500 -102,500
-0.92%
IBULHSGFIN 26-Mar-15 627.05 -11.85 -1.85% 653.40
591.50
626.43 4,140,500
8,281
25,937.33 2,650,000 569,000
27.34%
BANKINDIA 26-Mar-15 236.20 -0.85 -0.36% 242.60
228.80
236.89 10,560,000
10,560
25,015.58 12,313,000 -547,000
-4.25%
CENTURYTEX 26-Mar-15 535.35 24.60 4.82% 540.00
496.40
520.34 4,678,000
9,356
24,341.51 8,084,000 82,500
1.03%
ADANIPOWER 26-Mar-15 56.40 -1.45 -2.51% 58.90
55.10
57.30 40,544,000
5,068
23,231.71 59,352,000 272,000
0.46%
HEROMOTOCO 26-Mar-15 2,700.70 17.20 0.64% 2,710.00
2,660.60
2,681.94 857,250
6,858
22,990.93 2,750,250 -192,375
-6.54%
IRB 26-Mar-15 258.40 0.75 0.29% 265.15
250.50
259.72 8,649,000
8,649
22,463.18 7,020,000 -343,000
-4.66%
COALINDIA 26-Mar-15 376.45 -1.30 -0.34% 379.90
372.50
375.91 5,879,000
5,879
22,099.75 14,909,000 193,000
1.31%
JISLJALEQS 26-Mar-15 72.95 0.45 0.62% 75.50
69.50
73.13 29,460,000
7,365
21,544.10 41,172,000 2,096,000
5.36%
M&M 26-Mar-15 1,303.10 15.35 1.19% 1,313.70
1,272.10
1,292.60 1,617,500
6,470
20,907.80 4,163,250 216,750
5.49%
BPCL 26-Mar-15 751.50 3.10 0.41% 755.25
732.05
747.23 2,785,500
5,571
20,814.09 2,563,500 267,500
11.65%
TATAMTRDVR 26-Mar-15 376.95 16.60 4.61% 381.40
353.20
367.64 5,490,000
5,490
20,183.44 15,030,000 130,000
0.87%
UNIONBANK 26-Mar-15 172.95 -3.65 -2.07% 181.25
168.85
175.04 10,714,000
10,714
18,753.79 13,868,000 675,000
5.12%
TECHM 26-Mar-15 2,886.80 34.35 1.20% 2,892.00
2,818.80
2,863.99 652,875
5,223
18,698.27 3,014,375 45,125
1.52%
ACC 26-Mar-15 1,671.75 13.30 0.80% 1,687.00
1,641.30
1,661.02 1,094,250
4,377
18,175.71 1,533,500 171,750
12.61%
IBREALEST 26-Mar-15 80.60 -2.90 -3.47% 85.10
77.55
81.76 22,104,000
5,526
18,072.23 38,184,000 832,000
2.23%
GMRINFRA 26-Mar-15 18.85 -0.90 -4.56% 20.80
17.90
19.50 91,935,000
10,215
17,927.33 172,953,000 1,134,000
0.66%
MRF 26-Mar-15 41,428.20 -39.10 -0.09% 41,678.00
40,250.00
41,159.93 42,875
343
17,647.32 66,125 625
0.95%
ASIANPAINT 26-Mar-15 824.70 11.10 1.36% 828.00
805.45
817.55 2,099,500
4,199
17,164.46 6,584,000 167,000
2.60%
LUPIN 26-Mar-15 1,760.40 16.75 0.96% 1,764.40
1,725.05
1,745.47 974,250
3,897
17,005.24 4,936,000 83,000
1.71%
BATAINDIA 26-Mar-15 1,292.90 59.95 4.86% 1,302.40
1,231.65
1,279.39 1,322,250
5,289
16,916.73 1,326,750 61,250
4.84%
RECLTD 26-Mar-15 332.40 -3.45 -1.03% 339.15
325.30
331.77 4,942,000
4,942
16,396.07 7,068,000 -156,000
-2.16%
ARVIND 26-Mar-15 308.95 1.05 0.34% 313.70
300.10
308.95 5,156,000
5,156
15,929.46 6,326,000 -127,000
-1.97%
CIPLA 26-Mar-15 687.90 14.25 2.12% 690.80
667.00
678.01 2,260,000
4,520
15,323.03 6,346,500 102,000
1.63%
NTPC 26-Mar-15 152.05 -1.35 -0.88% 155.85
148.25
152.26 9,704,000
4,852
14,775.31 38,504,000 1,396,000
3.76%
SSLT 26-Mar-15 219.40 0.70 0.32% 223.60
214.45
218.95 6,530,000
6,530
14,297.44 22,795,000 814,000
3.70%
HCLTECH 26-Mar-15 2,036.85 6.35 0.31% 2,043.90
2,002.55
2,022.36 676,250
5,410
13,676.21 2,535,500 22,625
0.90%
JSWENERGY 26-Mar-15 115.50 -4.25 -3.55% 121.35
112.75
116.59 11,372,000
2,843
13,258.61 17,000,000 356,000
2.14%
HINDALCO 26-Mar-15 154.15 -1.90 -1.22% 157.35
152.20
154.86 8,508,000
4,254
13,175.49 29,942,000 144,000
0.48%
ULTRACEMCO 26-Mar-15 3,161.55 23.15 0.74% 3,199.00
3,105.00
3,157.45 409,250
3,274
12,921.86 1,113,625 2,750
0.25%
PFC 26-Mar-15 286.55 -0.35 -0.12% 290.60
280.10
285.10 4,365,000
4,365
12,444.62 5,839,000 -758,000
-11.49%
APOLLOTYRE 26-Mar-15 176.00 -4.60 -2.55% 182.45
173.60
177.46 7,002,000
3,501
12,425.75 15,626,000 62,000
0.40%
NIFTY 28-May-15 9,072.25 76.85 0.85% 9,095.00
8,900.00
9,034.59 136,300
5,452
12,314.15 433,275 433,275
0.00%
RANBAXY 26-Mar-15 717.80 27.10 3.92% 724.20
683.15
703.10 1,738,500
3,477
12,223.39 13,857,000 -77,000
-0.55%
SIEMENS 26-Mar-15 1,341.25 5.80 0.43% 1,357.95
1,310.00
1,335.96 893,000
3,572
11,930.12 1,740,750 -6,500
-0.37%
RPOWER 26-Mar-15 62.90 -1.70 -2.63% 65.55
62.00
63.62 17,444,000
4,361
11,097.87 72,112,000 256,000
0.36%
WIPRO 26-Mar-15 664.50 5.30 0.80% 667.95
656.20
662.60 1,578,500
3,157
10,459.14 7,758,500 627,000
8.79%
DISHTV 26-Mar-15 85.60 2.05 2.45% 86.70
80.30
83.63 12,268,000
3,067
10,259.73 23,868,000 848,000
3.68%
DRREDDY 26-Mar-15 3,375.50 75.80 2.30% 3,396.30
3,281.60
3,338.80 301,625
2,413
10,070.66 1,249,500 53,250
4.45%
BHARTIARTL 26-Mar-15 358.85 2.20 0.62% 363.00
353.55
358.41 2,774,000
5,548
9,942.29 11,972,500 141,500
1.20%
BAJAJ-AUTO 26-Mar-15 2,173.70 7.00 0.32% 2,193.75
2,135.00
2,164.72 442,625
3,541
9,581.59 1,948,000 122,125
6.69%
GRASIM 26-Mar-15 3,798.35 38.65 1.03% 3,828.85
3,720.10
3,786.86 251,625
2,013
9,528.69 1,971,750 34,000
1.75%
JPASSOCIAT 26-Mar-15 25.50 -0.70 -2.67% 26.80
25.05
25.87 36,184,000
4,523
9,360.80 119,808,000 4,216,000
3.65%
ORIENTBANK 26-Mar-15 241.65 -0.25 -0.10% 247.90
235.25
242.20 3,782,000
3,782
9,160.00 4,609,000 -390,000
-7.80%
SRTRANSFIN 26-Mar-15 1,223.00 59.00 5.07% 1,232.80
1,165.00
1,195.06 755,250
3,021
9,025.69 1,006,500 121,000
13.66%
RCOM 26-Mar-15 69.05 -1.25 -1.78% 70.95
67.45
69.34 12,992,000
6,496
9,008.65 47,388,000 -302,000
-0.63%
UPL 26-Mar-15 418.20 -3.85 -0.91% 426.40
410.45
418.41 2,133,000
2,133
8,924.69 4,022,000 -179,000
-4.26%
IDBI 26-Mar-15 74.55 -1.35 -1.78% 76.60
72.20
74.63 11,812,000
2,953
8,815.30 31,816,000 2,252,000
7.62%
STAR 26-Mar-15 922.50 4.75 0.52% 924.85
892.20
910.96 936,500
1,873
8,531.14 2,563,500 -96,500
-3.63%
MOTHERSUMI 26-Mar-15 455.10 -6.20 -1.34% 463.25
440.95
452.04 1,874,500
3,749
8,473.49 3,914,000 281,000
7.73%
AMBUJACEM 26-Mar-15 270.90 3.45 1.29% 271.90
263.20
268.09 3,152,000
3,152
8,450.20 6,045,000 431,000
7.68%
TVSMOTOR 26-Mar-15 279.35 -2.70 -0.96% 284.80
270.10
277.44 3,024,000
3,024
8,389.79 3,980,000 -238,000
-5.64%
TATAPOWER 26-Mar-15 87.55 -0.10 -0.11% 89.40
85.05
87.58 9,304,000
2,326
8,148.44 25,820,000 -1,316,000
-4.85%
IOC 26-Mar-15 335.05 -0.70 -0.21% 338.95
328.50
332.42 2,344,000
2,344
7,791.92 4,884,000 238,000
5.12%
POWERGRID 26-Mar-15 157.35 0.25 0.16% 159.25
155.30
157.55 4,912,000
2,456
7,738.86 22,366,000 1,448,000
6.92%
FEDERALBNK 26-Mar-15 143.70 0.40 0.28% 147.95
139.80
142.29 5,414,000
2,707
7,703.58 12,898,000 270,000
2.14%
ANDHRABANK 26-Mar-15 86.00 0.05 0.06% 86.95
84.00
85.74 8,936,000
2,234
7,661.73 18,468,000 -224,000
-1.20%
M&MFIN 26-Mar-15 249.95 1.85 0.75% 252.00
244.00
248.28 3,059,000
3,059
7,594.89 10,752,000 988,000
10.12%
IFCI 26-Mar-15 37.85 -1.50 -3.81% 40.00
36.75
38.06 19,784,000
2,473
7,529.79 51,528,000 2,048,000
4.14%
VOLTAS 26-Mar-15 255.05 -2.45 -0.95% 260.05
250.25
256.01 2,866,000
2,866
7,337.25 3,498,000 42,000
1.22%
ZEEL 26-Mar-15 349.20 -1.05 -0.30% 352.50
345.10
349.67 2,054,000
2,054
7,182.22 11,078,000 461,000
4.34%
SYNDIBANK 26-Mar-15 120.20 0.30 0.25% 121.45
116.55
119.28 5,930,000
2,965
7,073.30 12,682,000 -194,000
-1.51%
ALBK 26-Mar-15 110.15 0.00 0.00% 112.00
107.20
109.86 6,402,000
3,201
7,033.24 10,180,000 -718,000
-6.59%
CAIRN 26-Mar-15 256.75 4.95 1.97% 257.30
252.30
254.96 2,721,000
2,721
6,937.46 11,445,000 478,000
4.36%
KTKBANK 26-Mar-15 134.35 1.05 0.79% 135.20
130.60
133.02 5,198,000
2,599
6,914.38 19,598,000 262,000
1.35%
HAVELLS 26-Mar-15 269.50 -5.45 -1.98% 278.35
263.05
272.37 2,356,000
2,356
6,417.04 3,366,000 24,000
0.72%
GLENMARK 26-Mar-15 795.70 9.70 1.23% 798.90
771.15
787.73 800,500
1,601
6,305.78 2,417,000 91,000
3.91%
HEXAWARE 26-Mar-15 272.10 -0.85 -0.31% 274.55
267.30
270.30 2,236,000
1,118
6,043.91 7,182,000 -14,000
-0.19%
CESC 26-Mar-15 598.20 -5.15 -0.85% 610.00
587.10
599.00 994,500
1,989
5,957.06 2,353,500 -100,000
-4.08%
SAIL 26-Mar-15 70.00 0.30 0.43% 71.50
68.55
70.09 8,332,000
2,083
5,839.90 40,480,000 -520,000
-1.27%
SBIN 30-Apr-15 305.50 2.25 0.74% 308.90
298.00
305.54 1,888,750
1,511
5,770.89 1,242,500 666,250
115.62%
YESBANK 30-Apr-15 874.30 44.00 5.30% 879.65
822.30
862.93 665,500
1,331
5,742.80 406,500 338,000
493.43%
CROMPGREAV 26-Mar-15 177.85 -3.85 -2.12% 183.20
175.10
178.95 3,207,000
3,207
5,738.93 13,925,000 -50,000
-0.36%
TATAGLOBAL 26-Mar-15 156.05 -0.95 -0.61% 158.25
153.65
155.61 3,654,000
1,827
5,685.99 34,198,000 -176,000
-0.51%
BIOCON 26-Mar-15 430.15 4.45 1.05% 431.90
422.35
427.74 1,297,000
2,594
5,547.79 4,209,500 157,500
3.89%
EXIDEIND 26-Mar-15 181.20 -0.40 -0.22% 182.45
177.25
180.71 3,016,000
1,508
5,450.21 7,076,000 -164,000
-2.27%
GAIL 26-Mar-15 413.70 6.95 1.71% 416.00
405.20
410.87 1,297,500
2,595
5,331.04 6,473,000 241,000
3.87%
L&TFH 26-Mar-15 67.45 -0.20 -0.30% 68.60
66.55
67.72 7,864,000
1,966
5,325.50 48,888,000 -400,000
-0.81%
JUBLFOOD 26-Mar-15 1,655.55 -14.20 -0.85% 1,680.05
1,622.10
1,652.98 316,500
1,266
5,231.68 2,108,500 11,500
0.55%
UCOBANK 26-Mar-15 72.15 -0.35 -0.48% 73.60
70.35
71.92 6,928,000
1,732
4,982.62 16,572,000 -12,000
-0.07%
BANKNIFTY 28-May-15 20,141.55 639.85 3.28% 20,222.00
19,450.00
19,722.52 23,900
956
4,713.68 69,625 69,625
0.00%
COLPAL 26-Mar-15 1,949.05 16.20 0.84% 1,992.50
1,926.05
1,959.21 239,250
1,914
4,687.41 498,250 28,375
6.04%
TATACHEM 26-Mar-15 457.75 -3.75 -0.81% 465.00
450.00
456.82 966,000
966
4,412.88 4,077,000 -319,000
-7.26%
TATACOMM 26-Mar-15 400.50 -2.05 -0.51% 409.00
393.00
401.89 1,067,000
1,067
4,288.17 5,624,000 83,000
1.50%
ABIRLANUVO 26-Mar-15 1,734.05 -3.80 -0.22% 1,754.00
1,691.00
1,731.32 245,500
982
4,250.39 1,416,250 54,750
4.02%
CNXIT 26-Mar-15 12,783.30 162.45 1.29% 12,820.05
12,536.05
12,670.93 32,425
1,297
4,108.55 16,875 6,700
65.85%
NMDC 26-Mar-15 140.05 -3.75 -2.61% 145.45
139.25
142.11 2,762,000
1,381
3,925.08 13,632,000 620,000
4.76%
UBL 26-Mar-15 1,007.10 -3.00 -0.30% 1,018.00
988.65
1,000.03 392,000
784
3,920.12 420,500 -142,000
-25.24%
INDIACEM 26-Mar-15 100.55 0.00 0.00% 103.35
97.90
101.11 3,796,000
1,898
3,838.14 15,212,000 -798,000
-4.98%
IDEA 26-Mar-15 152.65 -1.90 -1.23% 156.00
148.90
152.47 2,376,000
1,188
3,622.69 16,120,000 634,000
4.09%
SUNTV 26-Mar-15 412.95 -17.50 -4.07% 430.05
403.00
418.12 858,000
858
3,587.47 946,000 135,000
16.65%
IOB 26-Mar-15 49.50 0.55 1.12% 50.70
48.10
49.39 6,660,000
1,665
3,289.37 14,612,000 -100,000
-0.68%
ITC 30-Apr-15 367.70 -30.85 -7.74% 415.40
358.70
377.65 870,000
870
3,285.56 355,000 329,000
1,265.38%
S&P500 20-Mar-15 2,105.00 -3.50 -0.17% 2,105.00
2,105.00
2,105.00 136,300
5,452
2,869.12 247,500 -3,000
-1.20%
NHPC 26-Mar-15 21.40 -0.05 -0.23% 21.95
21.05
21.54 13,100,000
1,310
2,821.74 39,460,000 1,940,000
5.17%
PTC 26-Mar-15 87.45 -1.65 -1.85% 89.90
85.95
87.97 2,960,000
740
2,603.91 11,140,000 44,000
0.40%
JPPOWER 26-Mar-15 11.90 -0.65 -5.18% 12.90
11.80
12.27 20,880,000
1,392
2,561.98 73,050,000 585,000
0.81%
DABUR 26-Mar-15 265.35 -0.85 -0.32% 271.25
262.80
266.18 950,000
950
2,528.71 2,687,000 -92,000
-3.31%
AXISBANK 30-Apr-15 621.35 46.45 8.08% 626.20
568.25
597.96 406,000
812
2,427.72 211,500 120,500
132.42%
APOLLOHOSP 26-Mar-15 1,324.85 12.75 0.97% 1,332.45
1,301.25
1,315.14 177,500
710
2,334.37 515,750 25,500
5.20%
HINDZINC 26-Mar-15 177.55 -1.35 -0.75% 180.50
173.50
176.52 1,322,000
661
2,333.59 6,034,000 44,000
0.73%
ENGINERSIN 26-Mar-15 205.75 -0.70 -0.34% 211.50
203.25
207.80 1,092,000
1,092
2,269.18 3,946,000 -90,000
-2.23%
AMTEKAUTO 26-Mar-15 154.90 -2.15 -1.37% 158.30
152.00
155.00 1,446,000
723
2,241.30 7,744,000 24,000
0.31%
JUSTDIAL 26-Mar-15 1,355.75 -17.10 -1.25% 1,382.15
1,328.70
1,354.78 164,375
1,315
2,226.92 613,625 -16,500
-2.62%
PETRONET 26-Mar-15 180.75 -2.85 -1.55% 185.60
178.90
181.76 1,210,000
605
2,199.30 3,298,000 -206,000
-5.88%
DIVISLAB 26-Mar-15 1,734.90 22.25 1.30% 1,740.00
1,690.00
1,716.90 123,000
984
2,111.79 435,500 18,875
4.53%
GODREJIND 26-Mar-15 332.70 -0.55 -0.17% 334.40
326.30
331.39 582,582
582
1,930.62 1,915,914 20,020
1.06%
ICICIBANK 30-Apr-15 349.40 9.70 2.86% 352.15
336.25
345.34 530,000
424
1,830.30 311,250 -16,250
-4.96%
LT 30-Apr-15 1,788.15 4.50 0.25% 1,823.60
1,743.00
1,786.88 102,250
409
1,827.08 65,250 34,250
110.48%
HDFCBANK 30-Apr-15 1,093.55 14.95 1.39% 1,100.00
1,070.00
1,079.03 124,500
498
1,343.39 363,500 129,500
55.34%
MCLEODRUSS 26-Mar-15 226.80 -6.50 -2.79% 235.80
222.30
228.39 546,000
546
1,247.01 2,784,000 187,000
7.20%
HDFC 30-Apr-15 1,357.90 -8.05 -0.59% 1,397.90
1,335.00
1,383.70 72,750
291
1,006.64 56,250 47,250
525.00%
TATAMOTORS 30-Apr-15 603.45 20.05 3.44% 607.10
574.10
587.18 158,000
316
927.74 134,000 28,500
27.01%
MINDTREE 26-Mar-15 1,456.85 -0.20 -0.01% 1,469.00
1,430.00
1,449.28 63,250
253
916.67 138,750 2,000
1.46%
ASHOKLEY 30-Apr-15 70.55 3.05 4.52% 71.50
65.65
68.16 1,304,000
163
888.81 816,000 264,000
47.83%
LICHSGFIN 30-Apr-15 486.05 -14.20 -2.84% 515.00
477.35
497.26 178,000
178
885.12 149,000 123,000
473.08%
TATASTEEL 30-Apr-15 359.90 4.00 1.12% 369.35
351.60
361.33 217,500
435
785.89 333,000 118,500
55.24%
BHARATFORG 30-Apr-15 1,270.65 4.60 0.36% 1,293.30
1,238.00
1,271.89 61,500
246
782.21 67,250 37,250
124.17%
IGL 26-Mar-15 440.15 0.60 0.14% 444.90
434.05
439.71 163,500
327
718.93 596,000 -43,000
-6.73%
BHEL 30-Apr-15 261.60 -6.15 -2.30% 276.80
254.00
266.98 268,000
268
715.51 409,000 237,000
137.79%
DLF 30-Apr-15 157.20 -0.30 -0.19% 164.25
154.05
158.79 434,000
217
689.15 198,000 64,000
47.76%
RELIANCE 30-Apr-15 878.80 9.05 1.04% 882.30
862.00
872.37 78,750
315
686.99 189,000 4,250
2.30%
KOTAKBANK 30-Apr-15 1,414.35 59.65 4.40% 1,420.95
1,351.10
1,376.28 45,750
183
629.65 47,000 10,250
27.89%
ADANIPORTS 30-Apr-15 334.80 -16.00 -4.56% 361.90
327.40
346.79 175,000
175
606.88 139,000 120,000
631.58%
AUROPHARMA 30-Apr-15 1,096.80 47.05 4.48% 1,102.00
1,030.00
1,070.24 55,500
222
593.98 43,500 -4,500
-9.38%
SIEMENS 30-Apr-15 1,345.30 6.90 0.52% 1,362.50
1,320.05
1,352.65 43,000
172
581.64 31,500 26,000
472.73%
NTPC 30-Apr-15 150.20 -2.25 -1.48% 154.95
147.60
150.87 368,000
184
555.20 1,740,000 674,000
63.23%
BANKBARODA 30-Apr-15 187.80 4.25 2.32% 193.35
179.00
186.05 285,000
228
530.24 138,750 68,750
98.21%
INFY 30-Apr-15 2,332.05 38.75 1.69% 2,338.15
2,283.90
2,314.32 21,750
87
503.36 113,250 22,750
25.14%
FEDERALBNK 30-Apr-15 144.30 1.85 1.30% 145.40
141.00
143.27 296,000
148
424.08 232,000 166,000
251.52%
IDFC 30-Apr-15 176.70 2.10 1.20% 178.25
171.00
175.22 242,000
121
424.03 228,000 80,000
54.05%
INDUSINDBK 30-Apr-15 929.15 52.35 5.97% 934.00
875.40
912.33 46,000
92
419.67 53,000 45,000
562.50%
SUNPHARMA 30-Apr-15 923.25 36.10 4.07% 927.00
884.00
910.21 45,250
181
411.87 100,000 22,000
28.21%
UNITECH 30-Apr-15 20.90 -1.00 -4.57% 22.90
19.80
21.19 1,926,000
214
408.12 1,278,000 1,044,000
446.15%
OFSS 26-Mar-15 3,304.20 20.95 0.64% 3,327.00
3,278.05
3,304.79 11,500
92
380.05 77,375 4,500
6.17%
WOCKPHARMA 30-Apr-15 1,604.60 5.60 0.35% 1,620.00
1,571.00
1,602.20 22,500
45
360.50 29,000 9,500
48.72%
EICHERMOT 30-Apr-15 16,280.10 361.95 2.27% 16,345.75
15,590.65
16,048.10 2,000
16
320.96 5,875 1,000
20.51%
SRTRANSFIN 30-Apr-15 1,215.70 32.55 2.75% 1,215.80
1,214.00
1,197.26 26,000
104
311.29 25,500 25,000
5,000.00%
PNB 30-Apr-15 168.35 -0.80 -0.47% 173.50
164.60
169.26 177,500
142
300.44 185,000 40,000
27.59%
ONGC 30-Apr-15 327.50 0.75 0.23% 334.50
324.85
329.62 88,500
177
291.71 125,000 -500
-0.40%
JINDALSTEL 30-Apr-15 198.90 2.45 1.25% 203.00
193.00
197.76 144,000
144
284.77 168,000 122,000
265.22%
CANBK 30-Apr-15 420.05 6.90 1.67% 423.00
407.95
417.23 64,000
64
267.03 44,000 10,000
29.41%
HINDUNILVR 30-Apr-15 922.45 22.95 2.55% 927.20
901.00
915.12 29,000
58
265.38 37,000 24,000
184.62%
COALINDIA 30-Apr-15 378.80 -1.15 -0.30% 380.70
374.75
378.27 67,000
67
253.44 141,000 -11,000
-7.24%
TECHM 30-Apr-15 2,903.50 33.80 1.18% 2,907.85
2,840.00
2,868.85 8,750
70
251.02 24,750 6,500
35.62%
HDIL 30-Apr-15 119.90 -0.35 -0.29% 125.45
117.00
120.83 200,000
50
241.66 160,000 112,000
233.33%
TITAN 30-Apr-15 426.85 -13.80 -3.13% 447.00
417.10
435.71 53,000
53
230.93 52,000 25,000
92.59%
TATAMTRDVR 30-Apr-15 379.00 17.10 4.73% 380.90
356.60
372.20 62,000
62
230.76 63,000 7,000
12.50%
GMRINFRA 30-Apr-15 18.95 -1.00 -5.01% 20.80
18.00
19.57 1,143,000
127
223.69 1,278,000 612,000
91.89%
ADANIENT 30-Apr-15 707.15 -14.50 -2.01% 724.75
696.00
714.19 30,000
60
214.26 105,000 90,000
600.00%
RELINFRA 30-Apr-15 485.50 6.10 1.27% 494.25
473.15
486.61 44,000
88
214.11 49,500 24,500
98.00%
HINDALCO 30-Apr-15 155.65 -1.45 -0.92% 158.80
153.70
156.15 136,000
68
212.36 264,000 162,000
158.82%
DISHTV 30-Apr-15 86.10 3.00 3.61% 87.00
81.50
84.53 244,000
61
206.25 232,000 160,000
222.22%
SAIL 30-Apr-15 69.15 0.15 0.22% 71.90
67.60
69.87 292,000
73
204.02 792,000 140,000
21.47%
TCS 30-Apr-15 2,718.95 22.30 0.83% 2,724.20
2,682.30
2,705.52 7,375
59
199.53 54,000 875
1.65%
BANKINDIA 30-Apr-15 238.20 -0.30 -0.13% 243.40
232.00
237.27 80,000
80
189.82 103,000 16,000
18.39%
ASIANPAINT 30-Apr-15 830.10 11.35 1.39% 831.40
812.85
822.06 22,000
44
180.85 31,500 15,000
90.91%
PFC 30-Apr-15 288.00 -0.85 -0.29% 292.25
284.55
288.04 61,000
61
175.70 52,000 36,000
225.00%
TATAPOWER 30-Apr-15 87.85 -0.30 -0.34% 89.65
86.10
88.11 196,000
49
172.70 196,000 -20,000
-9.26%
ARVIND 30-Apr-15 310.80 0.45 0.14% 314.40
303.10
309.77 54,000
54
167.28 51,000 12,000
30.77%
RPOWER 30-Apr-15 63.40 -1.55 -2.39% 65.50
62.80
64.04 256,000
64
163.94 888,000 232,000
35.37%
JSWSTEEL 30-Apr-15 1,022.75 -0.95 -0.09% 1,063.00
989.40
1,016.87 16,000
64
162.70 6,500 1,750
36.84%
HCLTECH 30-Apr-15 2,046.45 6.85 0.34% 2,050.25
2,012.15
2,027.69 7,875
63
159.68 22,500 8,125
56.52%
MRF 30-Apr-15 41,155.75 -527.60 -1.27% 41,155.75
40,601.00
40,885.58 375
3
153.32 1,375 375
37.50%
BHARTIARTL 30-Apr-15 360.65 0.75 0.21% 365.00
356.50
360.52 42,000
84
151.42 48,000 35,000
269.23%
MARUTI 30-Apr-15 3,669.25 23.45 0.64% 3,673.60
3,616.00
3,651.51 4,125
33
150.62 14,375 6,875
91.67%
SSLT 30-Apr-15 218.80 -0.95 -0.43% 224.95
217.00
221.02 68,000
68
150.29 66,000 29,000
78.38%
LT 28-May-15 1,796.80 3.55 0.20% 1,855.45
1,755.00
1,803.85 8,250
33
148.82 8,000 8,000
0.00%
TVSMOTOR 30-Apr-15 280.60 -2.40 -0.85% 285.40
272.00
279.79 53,000
53
148.29 43,000 -9,000
-17.31%
RELCAPITAL 30-Apr-15 464.65 -3.30 -0.71% 469.25
454.65
462.77 32,000
64
148.09 49,000 12,500
34.25%
ULTRACEMCO 30-Apr-15 3,175.05 24.40 0.77% 3,210.00
3,138.95
3,158.29 4,500
36
142.12 8,250 4,000
94.12%
AMBUJACEM 30-Apr-15 273.00 3.90 1.45% 272.55
268.30
270.22 52,000
52
140.51 68,000 58,000
580.00%
IFCI 30-Apr-15 38.10 -1.50 -3.79% 39.45
37.10
38.16 360,000
45
137.38 520,000 136,000
35.42%
UNIONBANK 30-Apr-15 174.40 -3.45 -1.94% 181.75
170.20
176.15 77,000
77
135.64 121,000 18,000
17.48%
ADANIPOWER 30-Apr-15 56.55 -1.65 -2.84% 59.20
56.10
57.65 232,000
29
133.75 304,000 56,000
22.58%
SBIN 28-May-15 304.65 1.95 0.64% 308.40
298.70
304.92 43,750
35
133.40 30,000 30,000
0.00%
BOSCHLTD 30-Apr-15 25,585.70 -534.20 -2.05% 26,100.00
25,585.70
25,908.18 500
4
129.54 750 375
100.00%
RELIANCE 28-May-15 878.10 9.00 1.04% 880.00
862.15
872.81 14,750
59
128.74 11,000 11,000
0.00%
M&M 30-Apr-15 1,310.40 14.95 1.15% 1,315.00
1,286.25
1,300.22 9,750
39
126.77 11,750 5,000
74.07%
RANBAXY 30-Apr-15 717.90 26.40 3.82% 725.30
688.55
694.89 18,000
36
125.08 24,500 18,500
308.33%
SKSMICRO 30-Apr-15 439.05 18.85 4.49% 441.85
420.00
434.82 28,000
28
121.75 22,000 3,000
15.79%
APOLLOTYRE 30-Apr-15 177.00 -4.85 -2.67% 184.00
175.00
178.34 64,000
32
114.14 66,000 26,000
65.00%
JSWENERGY 30-Apr-15 116.15 -4.40 -3.65% 120.40
116.00
117.91 96,000
24
113.19 116,000 44,000
61.11%
RECLTD 30-Apr-15 336.00 -2.05 -0.61% 337.90
329.00
332.86 34,000
34
113.17 75,000 40,000
114.29%
JISLJALEQS 30-Apr-15 73.50 0.45 0.62% 75.65
70.05
73.35 148,000
37
108.56 172,000 64,000
59.26%
CAIRN 30-Apr-15 258.30 4.80 1.89% 258.50
254.70
257.04 42,000
42
107.96 65,000 38,000
140.74%
UBL 30-Apr-15 1,014.25 -5.75 -0.56% 1,016.05
1,000.00
1,006.19 10,500
21
105.65 7,500 5,500
275.00%
ICICIBANK 28-May-15 351.30 11.70 3.45% 352.15
340.70
346.43 30,000
24
103.93 16,250 16,250
0.00%
IBREALEST 30-Apr-15 81.05 -2.90 -3.45% 85.35
79.40
82.01 124,000
31
101.69 84,000 80,000
2,000.00%
LUPIN 30-Apr-15 1,772.20 15.45 0.88% 1,775.25
1,748.00
1,762.66 5,750
23
101.35 11,500 5,000
76.92%
ITC 28-May-15 367.60 -36.70 -9.08% 409.95
363.50
369.49 27,000
27
99.76 17,000 17,000
0.00%
IBULHSGFIN 30-Apr-15 631.00 -10.00 -1.56% 656.00
600.10
619.07 16,000
32
99.05 15,000 8,000
114.29%
IDBI 30-Apr-15 75.20 -1.00 -1.31% 76.30
73.20
74.40 132,000
33
98.21 172,000 68,000
65.38%
ACC 30-Apr-15 1,670.90 2.60 0.16% 1,694.00
1,655.00
1,672.66 5,500
22
92.00 13,750 11,500
511.11%
L&TFH 30-Apr-15 68.05 0.00 0.00% 68.85
67.30
67.85 128,000
32
86.85 464,000 116,000
33.33%
KTKBANK 30-Apr-15 135.10 1.10 0.82% 135.50
131.85
133.66 64,000
32
85.54 74,000 38,000
105.56%
BATAINDIA 30-Apr-15 1,303.10 63.15 5.09% 1,305.00
1,249.15
1,285.57 6,500
26
83.56 15,750 3,750
31.25%
RCOM 30-Apr-15 69.50 -1.35 -1.91% 71.50
68.00
69.34 120,000
60
83.21 478,000 80,000
20.10%
JPASSOCIAT 30-Apr-15 25.65 -0.80 -3.02% 26.85
25.35
25.98 320,000
40
83.14 1,256,000 128,000
11.35%
IRB 30-Apr-15 260.55 0.90 0.35% 266.90
253.35
260.87 30,000
30
78.26 89,000 25,000
39.06%
BIOCON 30-Apr-15 433.55 4.35 1.01% 434.50
427.00
429.51 18,000
36
77.31 32,500 25,000
333.33%
LICHSGFIN 28-May-15 490.00 2.10 0.43% 518.00
480.00
507.58 15,000
15
76.14 3,000 3,000
0.00%
BPCL 30-Apr-15 754.55 1.20 0.16% 757.00
738.00
748.77 10,000
20
74.88 11,500 7,000
155.56%
ZEEL 30-Apr-15 352.00 -0.10 -0.03% 354.60
348.00
352.60 21,000
21
74.05 32,000 18,000
128.57%
DLF 28-May-15 154.95 -2.40 -1.53% 163.80
154.95
160.26 46,000
23
73.72 14,000 14,000
0.00%
POWERGRID 30-Apr-15 158.30 0.10 0.06% 160.00
156.55
158.81 46,000
23
73.05 858,000 808,000
1,616.00%
MOTHERSUMI 30-Apr-15 457.50 -7.50 -1.61% 462.80
445.00
453.95 16,000
32
72.63 16,500 2,500
17.86%
DRREDDY 30-Apr-15 3,409.60 85.95 2.59% 3,409.65
3,323.45
3,362.88 2,125
17
71.46 6,000 4,125
220.00%
GRASIM 30-Apr-15 3,803.65 14.30 0.38% 3,840.00
3,753.70
3,803.07 1,875
15
71.31 4,000 2,875
255.56%
ALBK 30-Apr-15 110.80 -0.25 -0.23% 112.15
108.55
110.90 64,000
32
70.98 120,000 36,000
42.86%
UPL 30-Apr-15 421.35 -3.10 -0.73% 424.85
416.00
419.52 16,000
16
67.12 25,000 6,000
31.58%
PETRONET 30-Apr-15 181.65 -2.95 -1.60% 185.95
180.75
183.17 36,000
18
65.94 28,000 14,000
100.00%
ORIENTBANK 30-Apr-15 243.55 0.05 0.02% 247.25
237.20
241.83 27,000
27
65.29 31,000 11,000
55.00%
CENTURYTEX 30-Apr-15 538.65 24.45 4.75% 539.60
502.75
512.57 12,500
25
64.07 11,500 3,000
35.29%
JUBLFOOD 30-Apr-15 1,658.20 -17.35 -1.04% 1,676.60
1,638.40
1,656.01 3,750
15
62.10 8,750 5,500
169.23%
JPPOWER 30-Apr-15 12.00 -0.70 -5.51% 12.80
11.85
12.18 495,000
33
60.29 1,035,000 390,000
60.47%
CESC 30-Apr-15 604.30 -0.35 -0.06% 609.90
590.95
601.84 10,000
20
60.18 8,000 7,000
700.00%
HINDPETRO 30-Apr-15 628.05 22.05 3.64% 628.15
598.40
612.15 9,500
19
58.15 25,000 4,000
19.05%
TATAMOTORS 28-May-15 594.05 14.85 2.56% 597.60
579.90
587.86 9,500
19
55.85 6,000 6,000
0.00%
NMDC 30-Apr-15 140.85 -3.00 -2.09% 144.95
140.60
142.61 38,000
19
54.19 78,000 32,000
69.57%
HEROMOTOCO 30-Apr-15 2,725.40 24.50 0.91% 2,728.55
2,680.00
2,693.05 2,000
16
53.86 6,375 500
8.51%
INDIACEM 30-Apr-15 101.00 0.15 0.15% 103.50
99.50
101.76 52,000
26
52.92 50,000 4,000
8.70%
SUNTV 30-Apr-15 409.25 -23.65 -5.46% 426.60
409.25
420.50 12,000
12
50.46 11,000 8,000
266.67%
WIPRO 30-Apr-15 668.70 5.60 0.84% 668.30
661.00
665.20 7,000
14
46.56 21,500 6,000
38.71%
CROMPGREAV 30-Apr-15 178.60 -2.85 -1.57% 182.75
177.10
179.70 25,000
25
44.93 32,000 8,000
33.33%
IDEA 30-Apr-15 153.60 -1.50 -0.97% 154.35
150.15
152.70 28,000
14
42.76 50,000 20,000
66.67%
AXISBANK 28-May-15 625.60 46.60 8.05% 625.90
582.10
605.12 7,000
14
42.36 7,500 7,500
0.00%
BHEL 28-May-15 259.90 -4.00 -1.52% 273.80
254.20
263.29 16,000
16
42.13 13,000 13,000
0.00%
CNXIT 30-Apr-15 12,805.00 135.15 1.07% 12,810.00
12,650.00
12,756.16 300
12
38.27 300 225
300.00%
ANDHRABANK 30-Apr-15 86.35 -0.40 -0.46% 87.35
85.10
86.77 44,000
11
38.18 88,000 28,000
46.67%
HEXAWARE 30-Apr-15 274.30 0.30 0.11% 274.30
270.50
271.75 14,000
7
38.05 28,000 14,000
100.00%
CIPLA 30-Apr-15 686.40 11.40 1.69% 686.45
673.15
682.65 5,500
11
37.55 23,000 7,000
43.75%
NHPC 30-Apr-15 21.55 0.10 0.47% 22.05
21.40
21.71 170,000
17
36.91 750,000 70,000
10.29%
MARUTI 28-May-15 3,694.15 106.15 2.96% 3,700.00
3,668.00
3,684.46 1,000
8
36.84 1,500 1,500
0.00%
EXIDEIND 30-Apr-15 182.50 -0.40 -0.22% 183.30
182.50
182.65 20,000
10
36.53 28,000 18,000
180.00%
IDFC 28-May-15 178.30 10.35 6.16% 178.80
173.70
176.42 20,000
10
35.28 6,000 6,000
0.00%
GAIL 30-Apr-15 416.00 6.20 1.51% 417.40
410.75
413.16 7,500
15
30.99 41,500 -1,500
-3.49%
PFC 28-May-15 289.00 -2.80 -0.96% 289.00
289.00
289.00 10,000
10
28.90 20,000 20,000
0.00%
PTC 30-Apr-15 88.10 -1.00 -1.12% 89.65
87.25
88.48 32,000
8
28.31 64,000 20,000
45.45%
VOLTAS 30-Apr-15 254.90 -4.00 -1.54% 261.30
252.95
257.30 11,000
11
28.30 37,000 10,000
37.04%
TATAGLOBAL 30-Apr-15 156.45 -1.00 -0.64% 156.55
156.20
156.32 18,000
9
28.14 52,000 18,000
52.94%
TATAPOWER 28-May-15 88.40 -0.60 -0.67% 89.00
86.30
87.61 32,000
8
28.04 16,000 16,000
0.00%
GLENMARK 30-Apr-15 802.60 9.15 1.15% 803.60
785.35
792.27 3,500
7
27.73 5,000 1,500
42.86%
M&MFIN 30-Apr-15 250.15 3.30 1.34% 250.15
247.65
248.37 11,000
11
27.32 24,000 9,000
60.00%
NTPC 28-May-15 151.20 -1.70 -1.11% 152.00
148.05
149.45 18,000
9
26.90 18,000 18,000
0.00%
HDFCBANK 28-May-15 1,090.00 29.20 2.75% 1,090.00
1,090.00
1,089.92 2,250
9
24.52 2,250 2,250
0.00%
SYNDIBANK 30-Apr-15 121.50 0.60 0.50% 121.50
117.60
120.29 20,000
10
24.06 70,000 36,000
105.88%
IOC 30-Apr-15 334.45 4.40 1.33% 339.05
332.05
336.59 7,000
7
23.56 16,000 4,000
33.33%
BANKBARODA 28-May-15 177.10 -8.25 -4.45% 192.00
177.10
184.45 12,500
10
23.06 6,250 6,250
0.00%
TATASTEEL 28-May-15 360.00 7.25 2.06% 368.20
355.25
362.69 6,000
12
21.76 3,000 3,000
0.00%
JPASSOCIAT 28-May-15 25.45 0.15 0.59% 26.00
25.45
25.78 80,000
10
20.62 64,000 64,000
0.00%
JUSTDIAL 30-Apr-15 1,351.50 31.00 2.35% 1,376.45
1,336.30
1,361.12 1,500
12
20.42 875 750
600.00%
UCOBANK 30-Apr-15 72.50 -0.55 -0.75% 73.60
71.10
72.17 28,000
7
20.21 68,000 16,000
30.77%
IOB 30-Apr-15 49.60 0.30 0.61% 50.60
48.75
49.83 40,000
10
19.93 168,000 36,000
27.27%
BHARATFORG 28-May-15 1,252.50 -34.75 -2.70% 1,290.90
1,252.50
1,284.50 1,500
6
19.27 500 500
0.00%
HAVELLS 30-Apr-15 268.60 -7.40 -2.68% 278.60
268.60
274.52 7,000
7
19.22 37,000 2,000
5.71%
STAR 30-Apr-15 927.35 -2.65 -0.28% 927.35
909.70
916.38 2,000
4
18.33 15,000 2,500
20.00%
HINDZINC 30-Apr-15 175.30 -4.15 -2.31% 179.05
175.30
177.06 10,000
5
17.71 8,000 6,000
300.00%
IGL 30-Apr-15 441.25 -39.10 -8.14% 441.70
439.90
441.11 4,000
8
17.64 1,000 1,000
0.00%
ABIRLANUVO 30-Apr-15 1,744.00 -7.15 -0.41% 1,754.65
1,740.90
1,745.48 1,000
4
17.45 2,750 -500
-15.38%
ENGINERSIN 30-Apr-15 206.60 0.70 0.34% 211.45
206.00
208.88 8,000
8
16.71 12,000 3,000
33.33%
SAIL 28-May-15 68.85 -0.30 -0.43% 70.10
68.85
69.39 20,000
5
13.88 16,000 16,000
0.00%
BAJAJ-AUTO 30-Apr-15 2,180.00 -2.80 -0.13% 2,182.00
2,180.00
2,181.35 625
5
13.63 7,750 2,875
58.97%
AMTEKAUTO 30-Apr-15 154.50 -1.60 -1.02% 155.20
154.15
155.22 8,000
4
12.42 14,000 -2,000
-12.50%
TATACOMM 30-Apr-15 404.15 -1.20 -0.30% 408.65
402.65
405.15 3,000
3
12.15 14,000 5,000
55.56%
UNITECH 28-May-15 21.00 -0.75 -3.45% 23.20
21.00
21.72 54,000
6
11.73 45,000 45,000
0.00%
MCLEODRUSS 30-Apr-15 228.10 -5.60 -2.40% 231.60
226.55
228.85 5,000
5
11.44 6,000 4,000
200.00%
INFY 28-May-15 2,291.05 -16.25 -0.70% 2,291.05
2,285.00
2,288.02 500
2
11.44 250 250
0.00%
SSLT 28-May-15 222.10 9.30 4.37% 224.95
220.25
222.35 5,000
5
11.12 1,000 1,000
0.00%
HDFC 28-May-15 1,395.00 20.00 1.45% 1,400.00
1,395.00
1,397.00 750
3
10.48 500 500
0.00%
WIPRO 28-May-15 667.05 -5.20 -0.77% 667.05
667.05
667.05 1,500
3
10.01 1,500 1,500
0.00%
HDIL 28-May-15 122.50 2.75 2.30% 122.50
121.75
122.12 8,000
2
9.77 16,000 16,000
0.00%
SKSMICRO 28-May-15 449.80 31.95 7.65% 449.80
424.50
437.15 2,000
2
8.74 2,000 2,000
0.00%
DIVISLAB 30-Apr-15 1,705.00 -20.00 -1.16% 1,710.00
1,705.00
1,707.50 500
4
8.54 3,375 1,250
58.82%
DABUR 30-Apr-15 265.90 -0.85 -0.32% 266.50
265.90
266.11 3,000
3
7.98 3,000 0
0.00%
COLPAL 30-Apr-15 1,945.00 1.70 0.09% 0.00
0.00
1,943.81 375
3
7.29 625 375
150.00%
SUNPHARMA 28-May-15 911.05 26.05 2.94% 911.05
902.55
906.53 750
3
6.80 250 250
0.00%
GODREJIND 30-Apr-15 334.90 4.15 1.25% 334.90
330.10
332.50 2,002
2
6.66 4,004 1,001
33.33%
HINDALCO 28-May-15 155.00 1.95 1.27% 159.35
155.00
157.17 4,000
2
6.29 2,000 2,000
0.00%
NMDC 28-May-15 141.30 0.95 0.68% 141.50
141.10
141.30 4,000
2
5.65 4,000 4,000
0.00%
TATACHEM 30-Apr-15 460.00 8.25 1.83% 460.00
460.00
460.00 1,000
1
4.60 8,000 1,000
14.29%
INDUSINDBK 28-May-15 899.50 35.75 4.14% 899.50
899.50
899.50 500
1
4.50 500 500
0.00%
PNB 28-May-15 170.60 7.55 4.63% 170.60
169.65
170.12 2,500
2
4.25 2,500 2,500
0.00%
YESBANK 28-May-15 844.00 17.00 2.06% 844.00
844.00
844.00 500
1
4.22 3,000 3,000
0.00%
ULTRACEMCO 28-May-15 3,236.05 193.75 6.37% 3,236.05
3,236.05
3,236.05 125
1
4.05 125 125
0.00%
COALINDIA 28-May-15 378.05 -14.70 -3.74% 378.05
378.05
378.05 1,000
1
3.78 1,000 1,000
0.00%
TECHM 28-May-15 2,871.00 63.05 2.25% 2,871.00
2,871.00
2,871.00 125
1
3.59 125 125
0.00%
UNIONBANK 28-May-15 174.55 0.55 0.32% 180.25
174.55
177.40 2,000
2
3.55 3,000 3,000
0.00%
ADANIPORTS 28-May-15 350.80 16.35 4.89% 350.80
350.80
350.80 1,000
1
3.51 1,000 1,000
0.00%
TCS 28-May-15 2,725.00 23.95 0.89% 2,725.00
2,725.00
2,725.00 125
1
3.41 250 250
0.00%
CIPLA 28-May-15 680.00 6.15 0.91% 680.00
680.00
680.00 500
1
3.40 500 500
0.00%
ARVIND 28-May-15 312.20 4.70 1.53% 312.20
312.20
312.20 1,000
1
3.12 1,000 1,000
0.00%
CESC 28-May-15 614.25 12.55 2.09% 614.25
614.25
614.25 500
1
3.07 500 500
0.00%
IDBI 28-May-15 75.50 0.80 1.07% 75.50
75.50
75.50 4,000
1
3.02 4,000 4,000
0.00%
RCOM 28-May-15 70.75 1.85 2.69% 70.95
70.75
70.85 4,000
2
2.83 4,000 4,000
0.00%
HAVELLS 28-May-15 272.50 2.95 1.09% 272.50
272.50
272.50 1,000
1
2.73 1,000 1,000
0.00%
AUROPHARMA 28-May-15 1,042.00 -9.80 -0.93% 1,042.00
1,042.00
1,042.00 250
1
2.61 2,500 2,500
0.00%
IRB 28-May-15 259.85 4.75 1.86% 259.85
259.85
259.85 1,000
1
2.60 1,000 1,000
0.00%
VOLTAS 28-May-15 257.00 -0.15 -0.06% 257.00
257.00
257.00 1,000
1
2.57 1,000 1,000
0.00%
INDIACEM 28-May-15 102.65 3.20 3.22% 102.65
102.65
102.65 2,000
1
2.05 2,000 2,000
0.00%
JPPOWER 28-May-15 12.05 0.00 0.00% 12.05
12.05
12.05 15,000
1
1.81 15,000 15,000
0.00%
GMRINFRA 28-May-15 19.75 -0.35 -1.74% 19.75
19.75
19.75 9,000
1
1.78 27,000 27,000
0.00%
ONGC 28-May-15 328.85 2.55 0.78% 328.85
328.85
328.85 500
1
1.64 500 500
0.00%
CNXINFRA 26-Mar-15 3,039.55 0.00 0.00% 0.00
0.00
0.00 23,900
956
0.00 - 0
0.00%
CNXINFRA 30-Apr-15 3,372.45 0.00 0.00% 0.00
0.00
0.00 23,900
956
0.00 - 0
0.00%
S&P500 15-May-15 2,139.00 0.00 0.00% 0.00
0.00
0.00 136,300
5,452
0.00 - 0
0.00%
S&P500 17-Apr-15 2,034.75 0.00 0.00% 0.00
0.00
0.00 136,300
5,452
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.