SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Value)
31-Jul
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-Aug-15 8,569.65 107.90 1.28% 8,579.95
8,477.65
8,539.66 10,595,625
423,825
904,830.35 17,258,700 654,125
3.94%
BANKNIFTY 27-Aug-15 18,835.80 299.95 1.62% 18,918.00
18,545.00
18,751.87 2,953,950
118,158
553,920.86 2,021,850 97,875
5.09%
ICICIBANK 27-Aug-15 304.55 11.95 4.08% 310.75
295.05
304.99 69,123,000
69,123
210,818.24 62,009,000 5,645,000
10.02%
SBIN 27-Aug-15 271.40 13.00 5.03% 274.70
259.00
268.54 41,738,000
41,738
112,083.23 59,096,000 -425,000
-0.71%
KOTAKBANK 27-Aug-15 699.55 -21.25 -2.95% 711.80
686.50
698.04 10,314,500
20,629
71,999.34 10,661,000 645,500
6.45%
RELIANCE 27-Aug-15 1,007.00 -0.30 -0.03% 1,012.90
994.50
1,003.99 6,934,750
27,739
69,624.20 32,243,250 -591,000
-1.80%
LT 27-Aug-15 1,798.55 15.40 0.86% 1,822.00
1,771.60
1,794.43 3,834,500
30,676
68,807.42 5,374,625 30,625
0.57%
DRREDDY 27-Aug-15 4,087.75 155.70 3.96% 4,098.00
3,964.80
4,044.92 1,621,750
12,974
65,598.49 1,066,375 61,125
6.08%
YESBANK 27-Aug-15 833.65 15.90 1.94% 843.75
818.15
834.52 7,740,500
30,962
64,596.02 12,079,000 -222,500
-1.81%
BANKBARODA 27-Aug-15 177.90 8.95 5.30% 179.50
166.60
173.50 35,764,000
17,882
62,050.54 30,580,000 2,832,000
10.21%
AXISBANK 27-Aug-15 577.25 7.95 1.40% 582.00
569.05
576.92 10,496,500
20,993
60,556.41 22,531,000 766,500
3.52%
HDFCBANK 27-Aug-15 1,119.10 1.80 0.16% 1,127.00
1,109.00
1,117.35 4,365,500
17,462
48,777.91 30,242,000 326,750
1.09%
AUROPHARMA 27-Aug-15 762.30 34.50 4.74% 767.50
727.95
752.84 6,185,000
12,370
46,563.15 15,137,500 276,000
1.86%
MARUTI 27-Aug-15 4,334.70 38.75 0.90% 4,354.90
4,281.85
4,331.99 1,063,375
8,507
46,065.30 3,068,750 116,125
3.93%
TATAMOTORS 27-Aug-15 385.20 6.10 1.61% 392.00
381.35
386.38 11,329,500
22,659
43,774.92 39,609,500 997,500
2.58%
SUNTV 27-Aug-15 338.55 29.00 9.37% 345.00
310.90
335.90 11,832,000
23,664
39,743.69 6,506,500 249,000
3.98%
LUPIN 27-Aug-15 1,702.00 65.35 3.99% 1,711.00
1,636.00
1,682.38 2,356,500
18,852
39,645.28 4,830,125 -278,750
-5.46%
PNB 27-Aug-15 151.25 3.45 2.33% 154.85
146.55
151.29 25,920,000
12,960
39,214.37 19,084,000 1,196,000
6.69%
INFY 27-Aug-15 1,083.70 10.30 0.96% 1,087.00
1,066.20
1,077.53 3,541,000
14,164
38,155.34 14,726,250 551,250
3.89%
IDFC 27-Aug-15 150.05 -3.65 -2.37% 154.40
149.30
151.06 25,214,000
12,607
38,088.27 61,952,000 3,298,000
5.62%
COALINDIA 27-Aug-15 440.60 17.70 4.19% 442.30
425.45
435.21 8,647,000
8,647
37,632.61 18,089,000 -137,000
-0.75%
MRF 27-Aug-15 41,136.90 1,444.00 3.64% 41,440.00
39,500.00
40,642.34 92,500
740
37,594.16 85,875 9,625
12.62%
HINDPETRO 27-Aug-15 927.45 -16.60 -1.76% 948.95
922.00
933.61 3,860,500
7,721
36,042.01 9,255,000 594,500
6.86%
ITC 27-Aug-15 327.20 10.00 3.15% 328.35
316.20
322.96 10,857,000
10,857
35,063.77 27,576,000 55,000
0.20%
WOCKPHARMA 27-Aug-15 1,574.00 77.95 5.21% 1,584.00
1,500.55
1,548.07 2,248,625
17,989
34,810.29 2,789,375 140,250
5.29%
EICHERMOT 27-Aug-15 19,180.10 1.75 0.01% 19,370.00
18,780.00
19,110.53 181,250
1,450
34,637.84 296,375 14,625
5.19%
TATASTEEL 27-Aug-15 248.35 -1.50 -0.60% 254.40
246.65
251.07 13,721,000
13,721
34,449.31 33,698,000 1,495,000
4.64%
UNIONBANK 27-Aug-15 177.05 12.50 7.60% 180.00
162.70
172.89 19,492,000
9,746
33,699.72 8,558,000 -100,000
-1.16%
CANBK 27-Aug-15 278.25 13.35 5.04% 286.65
265.30
275.60 11,945,000
11,945
32,920.42 10,764,000 304,000
2.91%
TITAN 27-Aug-15 323.05 -15.95 -4.71% 341.00
319.20
326.37 9,690,000
9,690
31,625.25 9,676,000 1,922,000
24.79%
HDFC 27-Aug-15 1,345.80 4.25 0.32% 1,356.90
1,336.80
1,346.98 2,152,000
8,608
28,987.01 9,396,250 91,000
0.98%
BHARATFORG 27-Aug-15 1,151.55 34.45 3.08% 1,157.70
1,117.00
1,141.00 2,433,750
9,735
27,769.09 4,801,500 251,750
5.53%
TCS 27-Aug-15 2,522.60 27.25 1.09% 2,527.85
2,498.15
2,512.10 1,060,625
8,485
26,643.96 3,281,625 -13,750
-0.42%
IOC 27-Aug-15 433.85 -14.65 -3.27% 449.10
431.00
439.43 6,040,000
6,040
26,541.57 14,486,000 390,000
2.77%
CEATLTD 27-Aug-15 907.60 28.15 3.20% 910.75
882.00
901.74 2,825,500
5,651
25,478.66 1,586,000 -60,500
-3.67%
GLENMARK 27-Aug-15 1,017.75 53.60 5.56% 1,028.40
977.10
1,009.86 2,480,500
9,922
25,049.58 2,474,000 87,500
3.67%
RELCAPITAL 27-Aug-15 392.75 1.75 0.45% 398.00
386.00
392.09 6,296,000
12,592
24,685.99 10,458,500 671,000
6.86%
INDUSINDBK 27-Aug-15 971.60 3.05 0.31% 980.80
965.10
972.43 2,503,250
10,013
24,342.35 4,413,250 27,250
0.62%
CIPLA 27-Aug-15 710.95 -0.80 -0.11% 722.90
708.70
715.90 3,362,000
6,724
24,068.56 9,924,500 -36,500
-0.37%
DLF 27-Aug-15 113.35 5.05 4.66% 115.55
106.75
111.81 21,432,000
10,716
23,963.12 23,538,000 926,000
4.10%
M&M 27-Aug-15 1,364.40 40.15 3.03% 1,380.00
1,327.50
1,362.08 1,757,750
7,031
23,941.96 4,360,000 27,500
0.63%
RELINFRA 27-Aug-15 417.50 3.50 0.85% 425.00
411.30
418.15 5,692,500
11,385
23,803.19 6,135,500 -88,500
-1.42%
TATAMTRDVR 27-Aug-15 261.35 9.95 3.96% 264.20
250.85
258.42 8,934,000
8,934
23,087.24 21,855,000 996,000
4.77%
APOLLOTYRE 27-Aug-15 202.00 -3.80 -1.85% 208.75
199.10
204.18 11,302,000
5,651
23,076.42 11,842,000 1,082,000
10.06%
RCOM 27-Aug-15 70.90 2.15 3.13% 73.00
69.10
71.24 32,140,000
8,035
22,896.54 49,236,000 -716,000
-1.43%
DISHTV 27-Aug-15 116.40 0.35 0.30% 117.50
113.60
115.60 19,768,000
4,942
22,851.81 24,180,000 476,000
2.01%
HCLTECH 27-Aug-15 994.85 36.20 3.78% 1,002.80
958.50
983.20 2,323,500
9,294
22,844.65 7,810,000 201,500
2.65%
UPL 27-Aug-15 539.15 16.45 3.15% 549.65
522.10
539.07 4,212,000
8,424
22,705.63 8,530,500 -35,000
-0.41%
ASHOKLEY 27-Aug-15 85.00 0.25 0.29% 85.80
84.10
84.88 26,420,000
6,605
22,425.30 58,840,000 1,984,000
3.49%
LICHSGFIN 27-Aug-15 496.60 7.75 1.59% 502.60
490.00
495.86 4,500,500
9,001
22,316.18 10,763,000 163,500
1.54%
HEROMOTOCO 27-Aug-15 2,681.15 89.00 3.43% 2,693.45
2,587.70
2,664.42 792,750
6,342
21,122.19 1,133,250 12,125
1.08%
BPCL 27-Aug-15 932.70 -19.65 -2.06% 955.15
924.50
938.97 2,220,000
4,440
20,845.13 4,760,500 349,000
7.91%
SUNPHARMA 27-Aug-15 825.55 7.90 0.97% 827.90
815.00
822.27 2,510,500
10,042
20,643.09 15,267,750 -81,750
-0.53%
ASIANPAINT 27-Aug-15 885.75 24.30 2.82% 887.55
857.55
877.80 2,312,500
9,250
20,299.13 4,188,000 52,000
1.26%
NIFTY 24-Sep-15 8,607.10 104.95 1.23% 8,616.00
8,517.00
8,577.59 233,075
9,323
19,992.22 592,000 54,875
10.22%
BHEL 27-Aug-15 278.75 -6.80 -2.38% 288.60
277.80
282.67 6,815,000
6,815
19,263.96 26,137,000 555,000
2.17%
BRITANNIA 27-Aug-15 3,173.90 89.15 2.89% 3,256.95
3,090.35
3,177.74 571,875
4,575
18,172.70 663,125 54,125
8.89%
ARVIND 27-Aug-15 318.85 0.65 0.20% 321.65
311.60
316.07 5,657,000
5,657
17,880.08 3,952,000 -6,000
-0.15%
HINDUNILVR 27-Aug-15 924.05 -1.65 -0.18% 931.35
916.20
924.08 1,921,500
7,686
17,756.20 4,256,250 26,250
0.62%
AMTEKAUTO 27-Aug-15 170.35 8.50 5.25% 174.65
162.75
169.98 10,188,000
5,094
17,317.56 20,470,000 3,130,000
18.05%
BOSCHLTD 27-Aug-15 24,745.60 538.15 2.22% 24,920.00
24,250.00
24,578.78 70,125
561
17,235.87 243,375 7,750
3.29%
CENTURYTEX 27-Aug-15 708.40 6.70 0.95% 714.60
697.50
707.97 2,433,000
4,866
17,224.91 7,231,500 199,500
2.84%
EXIDEIND 27-Aug-15 146.55 1.80 1.24% 148.20
136.80
142.82 12,056,000
6,028
17,218.38 12,344,000 -1,078,000
-8.03%
STAR 27-Aug-15 1,282.45 14.95 1.18% 1,297.70
1,271.15
1,286.29 1,234,000
4,936
15,872.82 3,090,000 126,500
4.27%
BANKINDIA 27-Aug-15 163.65 6.40 4.07% 166.65
156.10
161.86 9,459,000
9,459
15,310.34 12,514,000 128,000
1.03%
VOLTAS 27-Aug-15 319.75 6.00 1.91% 323.85
314.60
320.05 4,741,000
4,741
15,173.57 5,428,000 394,000
7.83%
ULTRACEMCO 27-Aug-15 3,160.80 -17.30 -0.54% 3,218.75
3,150.00
3,182.44 473,250
3,786
15,060.90 1,265,000 37,500
3.05%
HDIL 27-Aug-15 86.70 2.30 2.73% 88.70
83.15
85.81 17,344,000
8,672
14,882.89 15,600,000 -284,000
-1.79%
JUSTDIAL 27-Aug-15 1,085.05 49.95 4.83% 1,100.00
1,023.60
1,072.04 1,359,750
5,439
14,577.06 1,637,000 7,250
0.44%
JSWSTEEL 27-Aug-15 836.50 -14.80 -1.74% 858.40
831.20
845.63 1,693,750
6,775
14,322.86 8,766,250 310,500
3.67%
ORIENTBANK 27-Aug-15 172.80 7.30 4.41% 177.25
165.20
171.18 8,304,000
8,304
14,214.79 6,952,000 535,000
8.34%
BHARTIARTL 27-Aug-15 418.60 1.65 0.40% 425.00
414.00
419.75 3,312,000
3,312
13,902.12 11,388,000 60,000
0.53%
SRTRANSFIN 27-Aug-15 894.90 27.60 3.18% 900.90
865.35
889.99 1,539,000
6,156
13,696.95 2,550,500 155,750
6.50%
IDBI 27-Aug-15 65.35 3.80 6.17% 66.50
61.25
64.85 20,816,000
5,204
13,499.18 26,680,000 1,156,000
4.53%
RECLTD 27-Aug-15 272.60 -4.30 -1.55% 279.00
268.00
272.02 4,943,000
4,943
13,445.95 13,059,000 1,284,000
10.90%
SKSMICRO 27-Aug-15 585.85 -0.15 -0.03% 592.00
580.10
585.74 2,284,000
4,568
13,378.30 3,552,500 153,000
4.50%
CESC 27-Aug-15 569.10 -5.90 -1.03% 586.00
562.50
575.32 2,248,500
4,497
12,936.07 1,845,000 142,000
8.34%
INDIACEM 27-Aug-15 93.25 6.15 7.06% 93.90
88.05
92.03 13,760,000
3,440
12,663.33 24,064,000 3,068,000
14.61%
BANKNIFTY 24-Sep-15 18,928.05 296.40 1.59% 19,008.15
18,661.40
18,856.04 65,175
2,607
12,289.42 58,975 10,775
22.35%
COLPAL 27-Aug-15 2,002.40 -76.15 -3.66% 2,085.00
1,959.95
2,000.92 612,875
4,903
12,263.14 851,625 135,125
18.86%
BAJAJ-AUTO 27-Aug-15 2,538.50 -4.50 -0.18% 2,563.20
2,525.30
2,545.66 479,250
3,834
12,200.08 1,589,625 14,125
0.90%
IBREALEST 27-Aug-15 63.40 0.45 0.71% 64.60
61.10
63.43 18,892,000
4,723
11,983.20 36,496,000 2,544,000
7.49%
ONGC 27-Aug-15 273.95 1.10 0.40% 277.80
272.90
274.89 4,358,000
4,358
11,979.71 27,767,000 89,000
0.32%
ANDHRABANK 27-Aug-15 74.55 2.75 3.83% 75.40
71.85
74.03 15,988,000
3,997
11,835.92 14,820,000 -24,000
-0.16%
PFC 27-Aug-15 247.15 2.25 0.92% 248.40
242.00
244.63 4,772,000
4,772
11,673.74 9,741,000 313,000
3.32%
TATAGLOBAL 27-Aug-15 141.10 2.95 2.14% 143.65
136.30
141.16 7,836,000
3,918
11,061.30 33,020,000 412,000
1.26%
SRF 27-Aug-15 1,396.70 10.20 0.74% 1,426.15
1,376.20
1,411.90 767,750
3,071
10,839.86 926,500 35,750
4.01%
BEL 27-Aug-15 3,996.15 41.20 1.04% 4,040.30
3,938.30
3,999.06 270,625
2,165
10,822.46 395,750 31,250
8.57%
TECHM 27-Aug-15 532.05 4.65 0.88% 533.35
526.90
529.73 2,014,500
4,029
10,671.41 10,817,000 -32,000
-0.29%
JINDALSTEL 27-Aug-15 79.25 1.45 1.86% 82.70
77.05
80.01 13,224,000
6,612
10,580.52 39,674,000 1,936,000
5.13%
IBULHSGFIN 27-Aug-15 743.00 7.75 1.05% 750.95
737.00
743.98 1,414,000
2,828
10,519.88 2,498,000 19,500
0.79%
ZEEL 27-Aug-15 400.65 -1.05 -0.26% 404.10
397.00
401.54 2,567,000
2,567
10,307.53 5,776,000 1,000
0.02%
SIEMENS 27-Aug-15 1,463.15 26.75 1.86% 1,476.00
1,433.00
1,459.16 681,250
2,725
9,940.53 1,443,250 47,750
3.42%
HEXAWARE 27-Aug-15 287.60 8.05 2.88% 288.80
279.25
284.86 3,416,000
3,416
9,730.82 8,451,000 12,000
0.14%
ADANIPORTS 27-Aug-15 326.35 6.05 1.89% 327.90
319.20
323.70 2,997,000
2,997
9,701.29 14,630,000 88,000
0.61%
CROMPGREAV 27-Aug-15 182.85 0.40 0.22% 184.95
179.30
182.94 5,174,000
2,587
9,465.32 16,046,000 -48,000
-0.30%
VEDL 27-Aug-15 130.95 0.25 0.19% 133.60
130.20
132.20 6,722,000
3,361
8,886.48 41,590,000 46,000
0.11%
IDEA 27-Aug-15 173.75 2.20 1.28% 174.65
171.65
173.36 5,028,000
2,514
8,716.54 24,562,000 132,000
0.54%
HINDALCO 27-Aug-15 105.80 0.40 0.38% 107.90
105.25
106.50 8,154,000
4,077
8,684.01 34,450,000 1,012,000
3.03%
ALBK 27-Aug-15 92.60 3.85 4.34% 94.05
88.70
91.51 9,434,000
4,717
8,633.05 8,784,000 166,000
1.93%
SYNDIBANK 27-Aug-15 95.50 3.10 3.35% 97.15
92.90
95.11 8,998,000
4,499
8,558.00 14,524,000 -268,000
-1.81%
WIPRO 27-Aug-15 572.20 8.50 1.51% 573.90
565.00
569.49 1,461,500
2,923
8,323.10 5,934,000 44,500
0.76%
JISLJALEQS 27-Aug-15 74.95 0.15 0.20% 76.40
74.10
75.41 10,604,000
2,651
7,996.48 36,796,000 756,000
2.10%
ABIRLANUVO 27-Aug-15 2,209.10 -6.15 -0.28% 2,268.00
2,195.95
2,231.30 342,500
2,740
7,642.20 649,125 23,625
3.78%
AJANTPHARM 27-Aug-15 1,574.25 11.35 0.73% 1,588.70
1,544.20
1,573.16 462,500
1,850
7,275.87 838,000 53,500
6.82%
TATACHEM 27-Aug-15 491.80 -5.30 -1.07% 499.15
490.10
493.13 1,420,500
2,841
7,004.91 5,132,000 238,000
4.86%
TATACOMM 27-Aug-15 452.50 -1.55 -0.34% 462.40
447.00
453.82 1,508,000
3,016
6,843.61 5,241,500 87,500
1.70%
L&TFH 27-Aug-15 71.10 0.80 1.14% 71.90
70.20
71.17 9,404,000
2,351
6,692.83 45,576,000 172,000
0.38%
GAIL 27-Aug-15 354.50 7.90 2.28% 356.40
349.00
353.59 1,865,000
1,865
6,594.45 10,237,000 81,000
0.80%
MOTHERSUMI 27-Aug-15 348.45 9.30 2.74% 350.75
340.00
346.48 1,809,750
2,413
6,270.42 4,773,750 -99,000
-2.03%
IRB 27-Aug-15 247.45 -3.15 -1.26% 252.55
246.35
249.09 2,442,000
2,442
6,082.78 6,755,000 329,000
5.12%
ACC 27-Aug-15 1,392.75 12.50 0.91% 1,401.90
1,376.20
1,391.11 435,625
3,485
6,060.02 1,371,250 4,250
0.31%
TVSMOTOR 27-Aug-15 238.70 2.80 1.19% 240.60
234.05
238.09 2,476,000
2,476
5,895.11 4,911,000 327,000
7.13%
ENGINERSIN 27-Aug-15 241.35 9.30 4.01% 243.00
230.90
238.28 2,349,000
2,349
5,597.20 3,036,000 237,000
8.47%
KTKBANK 27-Aug-15 141.55 0.95 0.68% 143.00
139.15
141.25 3,934,000
1,967
5,556.78 17,210,000 60,000
0.35%
UBL 27-Aug-15 1,062.05 25.35 2.45% 1,077.95
1,041.60
1,066.20 518,000
2,072
5,522.92 791,250 52,750
7.14%
DHFL 27-Aug-15 484.60 -0.25 -0.05% 490.80
481.80
486.09 1,122,000
2,244
5,453.93 2,723,500 45,000
1.68%
NMDC 27-Aug-15 102.05 0.00 0.00% 102.40
101.00
101.82 5,250,000
2,625
5,345.55 13,592,000 632,000
4.88%
JUBLFOOD 27-Aug-15 1,841.05 -17.35 -0.93% 1,890.00
1,815.10
1,861.34 286,500
1,146
5,332.74 1,377,000 7,250
0.53%
FEDERALBNK 27-Aug-15 68.25 -0.65 -0.94% 69.75
67.90
68.85 7,184,000
1,796
4,946.18 28,764,000 2,176,000
8.18%
AMBUJACEM 27-Aug-15 233.75 2.60 1.12% 235.70
231.50
234.02 2,098,000
2,098
4,909.74 5,934,000 -122,000
-2.01%
BATAINDIA 27-Aug-15 1,189.15 12.70 1.08% 1,201.00
1,167.15
1,188.24 409,750
1,639
4,868.81 807,750 23,750
3.03%
PETRONET 27-Aug-15 192.90 -1.05 -0.54% 197.55
191.70
194.33 2,480,000
1,240
4,819.38 3,746,000 142,000
3.94%
GRASIM 27-Aug-15 3,724.85 -8.00 -0.21% 3,774.70
3,712.00
3,745.89 127,750
1,022
4,785.37 960,625 17,250
1.83%
BIOCON 27-Aug-15 460.55 1.65 0.36% 463.30
457.50
460.42 920,000
1,840
4,235.86 5,497,000 25,000
0.46%
RPOWER 27-Aug-15 43.00 0.35 0.82% 43.80
42.50
43.06 9,788,000
2,447
4,214.71 62,712,000 104,000
0.17%
GODREJIND 27-Aug-15 388.60 1.25 0.32% 395.90
386.60
390.98 1,068,000
1,068
4,175.67 1,654,000 -15,000
-0.90%
ADANIENT 27-Aug-15 87.65 0.15 0.17% 89.20
86.50
87.92 4,730,500
9,461
4,159.06 10,295,500 -104,000
-1.00%
TATAPOWER 27-Aug-15 68.90 -1.10 -1.57% 70.70
68.60
69.66 5,704,000
1,426
3,973.41 27,804,000 236,000
0.86%
APOLLOHOSP 27-Aug-15 1,367.50 31.55 2.36% 1,377.85
1,342.95
1,364.25 288,750
1,155
3,939.27 477,750 8,750
1.87%
GMRINFRA 27-Aug-15 14.05 -0.35 -2.43% 14.45
13.85
14.07 27,703,000
2,131
3,897.81 171,366,000 3,978,000
2.38%
BAJFINANCE 27-Aug-15 5,537.20 60.75 1.11% 5,582.00
5,419.00
5,502.18 69,875
559
3,844.65 132,125 6,750
5.38%
M&MFIN 27-Aug-15 258.85 1.25 0.49% 260.40
256.00
258.50 1,445,000
1,445
3,735.33 8,885,000 99,000
1.13%
DABUR 27-Aug-15 295.05 0.95 0.32% 297.40
291.20
293.83 1,267,000
1,267
3,722.83 3,001,000 149,000
5.22%
MINDTREE 27-Aug-15 1,284.85 29.70 2.37% 1,295.80
1,260.80
1,281.71 287,250
1,149
3,681.71 434,000 -17,000
-3.77%
UCOBANK 27-Aug-15 53.05 1.65 3.21% 53.70
51.10
52.62 6,880,000
1,720
3,620.26 15,940,000 200,000
1.27%
PAGEIND 27-Aug-15 13,796.00 -67.45 -0.49% 14,224.95
13,432.05
13,862.55 25,750
206
3,569.61 79,125 1,125
1.44%
HAVELLS 27-Aug-15 280.80 0.55 0.20% 284.40
278.80
281.65 1,252,000
1,252
3,526.26 3,029,000 200,000
7.07%
NIFTY 29-Oct-15 8,651.15 62.00 0.72% 8,657.00
8,559.00
8,617.81 40,375
1,615
3,479.44 27,175 27,175
0.00%
OFSS 27-Aug-15 4,071.25 96.15 2.42% 4,085.00
3,980.05
4,047.35 85,250
682
3,450.37 200,375 -1,375
-0.68%
CAIRN 27-Aug-15 173.50 3.45 2.03% 175.30
170.70
173.70 1,943,000
1,943
3,374.99 10,516,000 -143,000
-1.34%
JPASSOCIAT 27-Aug-15 9.65 0.00 0.00% 10.05
9.55
9.81 34,376,000
4,297
3,372.29 148,808,000 -1,272,000
-0.85%
CASTROLIND 27-Aug-15 490.65 -10.20 -2.04% 507.40
489.55
497.10 668,000
1,336
3,320.63 1,255,500 59,500
4.97%
UNITECH 27-Aug-15 7.65 0.20 2.68% 7.95
7.50
7.67 41,965,000
3,815
3,218.72 160,754,000 8,162,000
5.35%
IGL 27-Aug-15 479.90 -0.10 -0.02% 484.40
470.05
476.85 672,500
1,345
3,206.82 1,154,000 72,500
6.70%
SAIL 27-Aug-15 55.90 -0.85 -1.50% 57.50
55.75
56.43 5,528,000
1,382
3,119.45 32,056,000 428,000
1.35%
POWERGRID 27-Aug-15 141.85 -0.30 -0.21% 142.35
140.85
141.58 2,056,000
1,028
2,910.88 16,492,000 158,000
0.97%
DIVISLAB 27-Aug-15 1,954.00 32.15 1.67% 1,969.70
1,928.20
1,950.37 147,875
1,183
2,884.11 390,125 2,500
0.64%
ADANIPOWER 27-Aug-15 27.55 0.30 1.10% 27.90
27.25
27.51 10,448,000
2,612
2,874.24 87,792,000 584,000
0.67%
NTPC 27-Aug-15 135.85 -0.95 -0.69% 137.50
135.55
136.46 2,086,000
1,043
2,846.56 24,626,000 162,000
0.66%
PIDILITIND 27-Aug-15 558.80 -0.85 -0.15% 567.00
557.75
562.01 475,500
951
2,672.36 836,000 48,500
6.16%
IFCI 27-Aug-15 25.05 0.70 2.87% 25.25
24.25
24.88 10,080,000
1,260
2,507.90 51,032,000 1,272,000
2.56%
JSWENERGY 27-Aug-15 84.65 -2.80 -3.20% 88.35
84.20
85.98 2,814,000
1,407
2,419.48 6,230,000 800,000
14.73%
IOB 27-Aug-15 37.90 1.40 3.84% 38.10
36.50
37.45 6,456,000
807
2,417.77 11,256,000 -584,000
-4.93%
ICICIBANK 24-Sep-15 306.40 12.00 4.08% 312.40
297.70
306.48 759,000
759
2,326.18 570,000 96,000
20.25%
SBIN 24-Sep-15 273.10 13.15 5.06% 275.90
261.20
270.32 790,000
790
2,135.53 898,000 89,000
11.00%
MCLEODRUSS 27-Aug-15 227.10 0.75 0.33% 230.50
223.50
226.90 851,000
851
1,930.92 2,212,000 183,000
9.02%
KSCL 27-Aug-15 748.20 10.50 1.42% 755.00
738.60
747.21 236,750
947
1,769.02 803,500 7,250
0.91%
RELCAPITAL 24-Sep-15 386.75 -0.10 -0.03% 392.05
381.55
387.15 445,500
891
1,724.75 607,500 273,500
81.89%
IDFC 24-Sep-15 150.25 -3.90 -2.53% 154.85
149.50
151.42 1,062,000
531
1,608.08 1,484,000 466,000
45.78%
PTC 27-Aug-15 69.45 0.75 1.09% 70.55
68.55
69.53 2,068,000
517
1,437.88 8,732,000 -4,000
-0.05%
BANKBARODA 24-Sep-15 178.20 8.40 4.95% 180.00
167.70
172.63 748,000
374
1,291.27 512,000 212,000
70.67%
BANKNIFTY 29-Oct-15 19,045.90 239.15 1.27% 19,107.15
18,655.05
18,957.08 5,550
222
1,052.12 3,650 3,650
0.00%
AXISBANK 24-Sep-15 580.90 8.05 1.41% 585.25
574.30
580.19 173,500
347
1,006.63 141,000 31,000
28.18%
LT 24-Sep-15 1,794.45 15.35 0.86% 1,817.00
1,769.75
1,789.32 52,125
417
932.68 124,125 12,625
11.32%
CNXIT 27-Aug-15 11,621.95 150.35 1.31% 11,650.00
11,480.10
11,565.43 8,050
322
931.02 9,225 275
3.07%
S&P500 21-Aug-15 2,101.50 3.00 0.14% 2,107.00
2,101.00
2,104.48 40,375
1,615
849.68 261,000 5,750
2.25%
NHPC 27-Aug-15 19.05 0.20 1.06% 19.15
18.85
18.98 4,389,000
399
833.03 35,574,000 528,000
1.51%
HINDPETRO 24-Sep-15 907.95 -19.35 -2.09% 929.35
903.75
915.63 90,500
181
828.65 1,051,000 22,500
2.19%
TATASTEEL 24-Sep-15 250.55 -0.90 -0.36% 255.80
248.45
252.78 322,000
322
813.95 1,200,000 63,000
5.54%
HINDZINC 27-Aug-15 157.75 -1.05 -0.66% 159.35
156.95
158.16 508,000
254
803.45 2,476,000 72,000
3.00%
DRREDDY 24-Sep-15 4,106.85 150.80 3.81% 4,118.00
3,990.50
4,068.79 19,000
152
773.07 10,500 7,375
236.00%
SOUTHBANK 27-Aug-15 23.05 0.15 0.66% 23.40
22.90
23.14 3,087,000
343
714.33 18,270,000 603,000
3.41%
PNB 24-Sep-15 151.25 3.20 2.16% 155.00
147.15
152.02 462,000
231
702.33 1,254,000 0
0.00%
TATAMOTORS 24-Sep-15 387.05 6.35 1.67% 393.30
383.30
388.49 176,500
353
685.68 381,000 7,500
2.01%
RELIANCE 24-Sep-15 1,012.90 0.40 0.04% 1,018.00
1,000.85
1,010.30 67,250
269
679.43 116,000 13,250
12.90%
BHEL 24-Sep-15 277.30 -6.60 -2.32% 286.60
276.35
281.14 218,000
218
612.89 431,000 96,000
28.66%
RELINFRA 24-Sep-15 413.75 3.60 0.88% 419.65
407.75
414.16 147,500
295
610.89 383,000 5,500
1.46%
OIL 27-Aug-15 434.30 8.50 2.00% 436.20
425.85
431.21 141,500
283
610.16 743,500 6,000
0.81%
YESBANK 24-Sep-15 837.80 15.90 1.93% 847.75
821.95
837.60 69,500
278
582.13 72,750 5,750
8.58%
MARUTI 24-Sep-15 4,356.15 36.50 0.84% 4,378.45
4,304.00
4,351.90 12,750
102
554.87 41,750 3,000
7.74%
DLF 24-Sep-15 113.65 5.20 4.79% 115.75
107.90
112.02 484,000
242
542.18 528,000 50,000
10.46%
AMARAJABAT 27-Aug-15 881.65 -2.95 -0.33% 891.35
878.90
885.76 59,000
236
522.60 352,750 7,250
2.10%
JPPOWER 27-Aug-15 6.35 0.20 3.25% 6.40
6.25
6.31 8,189,000
431
516.73 60,781,000 152,000
0.25%
KOTAKBANK 24-Sep-15 702.50 -20.85 -2.88% 713.50
692.65
701.91 73,500
147
515.90 82,500 12,000
17.02%
HINDALCO 24-Sep-15 105.55 0.35 0.33% 107.40
105.10
106.07 482,000
241
511.26 1,176,000 248,000
26.72%
LUPIN 24-Sep-15 1,712.70 62.20 3.77% 1,720.00
1,649.60
1,688.88 29,250
234
494.00 43,375 4,000
10.16%
INFY 24-Sep-15 1,089.35 13.90 1.29% 1,092.00
1,072.50
1,081.40 43,000
172
465.00 175,500 6,750
4.00%
INDUSINDBK 24-Sep-15 973.60 0.35 0.04% 983.60
969.95
975.56 47,500
190
463.39 57,500 23,750
70.37%
UNIONBANK 24-Sep-15 177.70 12.60 7.63% 180.85
163.85
171.91 260,000
130
446.97 160,000 72,000
81.82%
COALINDIA 24-Sep-15 441.00 17.60 4.16% 442.00
427.90
434.41 94,000
94
408.35 170,000 54,000
46.55%
HDFCBANK 24-Sep-15 1,126.95 2.55 0.23% 1,130.85
1,117.10
1,123.82 35,750
143
401.77 226,500 6,250
2.84%
CANBK 24-Sep-15 279.35 13.00 4.88% 286.00
267.00
277.29 130,000
130
360.48 424,000 6,000
1.44%
BANKINDIA 24-Sep-15 164.75 6.65 4.21% 167.00
157.50
161.64 220,000
220
355.61 599,000 33,000
5.83%
CROMPGREAV 24-Sep-15 182.85 -0.40 -0.22% 185.25
180.45
183.84 188,000
94
345.62 154,000 92,000
148.39%
BEL 24-Sep-15 4,005.60 29.90 0.75% 4,045.00
3,963.20
4,027.02 8,500
68
342.30 8,250 6,250
312.50%
ITC 24-Sep-15 328.90 10.15 3.18% 330.00
319.60
325.06 101,000
101
328.31 132,000 26,000
24.53%
RCOM 24-Sep-15 71.25 2.20 3.19% 73.30
69.45
71.49 452,000
113
323.13 836,000 92,000
12.37%
BPCL 24-Sep-15 915.15 -21.35 -2.28% 940.30
910.00
926.72 34,000
68
315.08 105,000 18,000
20.69%
AUROPHARMA 24-Sep-15 767.15 35.15 4.80% 770.00
736.30
758.40 41,500
83
314.74 38,500 -500
-1.28%
TITAN 24-Sep-15 323.55 -18.00 -5.27% 341.45
320.00
326.96 95,000
95
310.61 65,000 41,000
170.83%
SUNPHARMA 24-Sep-15 830.70 7.50 0.91% 832.65
820.60
827.63 37,250
149
308.29 139,750 6,750
5.08%
VEDL 24-Sep-15 131.75 0.25 0.19% 134.40
131.10
132.96 208,000
104
276.56 708,000 34,000
5.04%
M&M 24-Sep-15 1,372.50 42.50 3.20% 1,386.40
1,347.80
1,369.55 19,500
78
267.06 15,500 12,500
416.67%
SUNTV 24-Sep-15 339.00 29.50 9.53% 355.00
316.65
336.63 79,000
158
265.94 34,500 26,000
305.88%
BHARATFORG 24-Sep-15 1,157.90 35.75 3.19% 1,161.25
1,124.50
1,145.13 23,000
92
263.38 21,000 9,000
75.00%
SAIL 24-Sep-15 55.15 -0.85 -1.52% 56.45
55.05
55.83 456,000
114
254.58 1,512,000 224,000
17.39%
LT 29-Oct-15 1,801.20 -7.80 -0.43% 1,810.00
1,776.00
1,799.88 13,875
111
249.73 11,250 11,250
0.00%
JINDALSTEL 24-Sep-15 79.35 -0.35 -0.44% 82.70
77.50
79.69 312,000
156
248.63 178,000 124,000
229.63%
ASHOKLEY 24-Sep-15 85.35 0.05 0.06% 86.10
84.50
85.11 284,000
71
241.71 476,000 116,000
32.22%
HINDUNILVR 24-Sep-15 928.55 -1.85 -0.20% 934.50
922.00
929.49 26,000
104
241.67 20,500 6,750
49.09%
IOC 24-Sep-15 430.55 -15.00 -3.37% 444.20
429.30
439.35 52,000
52
228.46 128,000 25,000
24.27%
BHARTIARTL 24-Sep-15 421.60 3.35 0.80% 427.00
416.45
422.26 53,000
53
223.80 35,000 9,000
34.62%
HDFC 24-Sep-15 1,354.30 2.35 0.17% 1,361.00
1,347.05
1,354.74 16,250
65
220.15 20,250 750
3.85%
HCLTECH 24-Sep-15 999.45 38.85 4.04% 1,004.45
972.50
986.60 22,000
88
217.05 51,250 5,750
12.64%
L&TFH 24-Sep-15 70.95 0.85 1.21% 71.80
70.35
71.16 300,000
75
213.48 2,020,000 200,000
10.99%
IDBI 24-Sep-15 65.60 3.75 6.06% 66.75
62.10
65.20 308,000
77
200.82 240,000 92,000
62.16%
ASIANPAINT 24-Sep-15 888.65 23.40 2.70% 891.00
861.60
879.48 22,500
90
197.88 38,250 10,000
35.40%
LICHSGFIN 24-Sep-15 499.15 8.90 1.82% 503.60
494.20
498.06 39,500
79
196.73 47,000 5,000
11.90%
JISLJALEQS 24-Sep-15 75.40 0.40 0.53% 76.20
74.45
75.37 256,000
64
192.95 428,000 76,000
21.59%
APOLLOTYRE 24-Sep-15 203.00 -3.35 -1.62% 209.15
200.90
204.20 90,000
45
183.78 62,000 20,000
47.62%
RPOWER 24-Sep-15 43.25 0.30 0.70% 43.90
42.80
43.30 412,000
103
178.40 964,000 108,000
12.62%
CIPLA 24-Sep-15 714.30 -4.25 -0.59% 726.75
713.25
719.82 24,000
48
172.76 32,000 10,500
48.84%
BRITANNIA 24-Sep-15 3,188.60 100.60 3.26% 3,250.50
3,130.00
3,196.97 5,125
41
163.84 2,875 1,250
76.92%
BAJAJ-AUTO 24-Sep-15 2,553.50 -1.30 -0.05% 2,573.00
2,538.45
2,557.22 6,000
48
153.43 4,750 2,500
111.11%
TATAMTRDVR 24-Sep-15 263.00 9.80 3.87% 265.00
253.00
259.93 56,000
56
145.56 87,000 7,000
8.75%
EICHERMOT 24-Sep-15 19,232.65 -648.55 -3.26% 19,244.00
19,125.00
19,199.05 750
6
143.99 625 625
0.00%
TATAGLOBAL 24-Sep-15 142.30 3.30 2.37% 144.50
137.70
141.83 100,000
50
141.83 90,000 36,000
66.67%
ONGC 24-Sep-15 275.40 0.60 0.22% 278.80
274.75
276.73 49,000
49
135.60 196,000 16,000
8.89%
HEROMOTOCO 24-Sep-15 2,690.30 87.30 3.35% 2,696.50
2,641.45
2,670.54 4,875
39
130.19 23,750 2,250
10.47%
CEATLTD 24-Sep-15 913.20 26.65 3.01% 915.75
890.00
902.76 14,000
28
126.39 15,000 6,000
66.67%
BOSCHLTD 24-Sep-15 24,939.70 1,858.10 8.05% 25,000.00
24,892.60
24,939.67 500
4
124.70 8,250 375
4.76%
WOCKPHARMA 24-Sep-15 1,583.60 74.65 4.95% 1,590.00
1,520.55
1,567.28 7,750
62
121.46 13,500 2,500
22.73%
SIEMENS 24-Sep-15 1,465.00 18.35 1.27% 1,480.00
1,440.50
1,461.38 8,000
32
116.91 10,500 4,000
61.54%
DISHTV 24-Sep-15 117.80 2.80 2.43% 118.70
114.85
116.57 100,000
25
116.57 92,000 36,000
64.29%
RECLTD 24-Sep-15 270.70 -6.85 -2.47% 277.60
267.95
270.59 42,000
42
113.65 137,000 22,000
19.13%
OFSS 24-Sep-15 3,918.95 117.00 3.08% 3,937.40
3,915.00
3,921.88 2,875
23
112.75 3,125 125
4.17%
ARVIND 24-Sep-15 320.15 0.85 0.27% 322.00
313.50
318.03 35,000
35
111.31 34,000 17,000
100.00%
TCS 24-Sep-15 2,534.60 24.15 0.96% 2,538.00
2,513.00
2,523.15 4,375
35
110.39 34,750 1,000
2.96%
ORIENTBANK 24-Sep-15 172.45 6.05 3.64% 176.20
166.45
172.22 64,000
64
110.22 57,000 10,000
21.28%
VOLTAS 24-Sep-15 321.50 6.75 2.14% 325.00
320.00
322.33 33,000
33
106.37 27,000 7,000
35.00%
UNITECH 24-Sep-15 7.70 0.25 3.36% 7.95
7.60
7.71 1,375,000
125
106.01 1,804,000 561,000
45.13%
TATAPOWER 24-Sep-15 69.20 -1.25 -1.77% 71.00
69.10
70.07 148,000
37
103.70 296,000 60,000
25.42%
ADANIPOWER 24-Sep-15 27.75 0.20 0.73% 28.00
27.45
27.58 368,000
92
101.49 956,000 108,000
12.74%
WIPRO 24-Sep-15 575.10 9.60 1.70% 575.10
570.00
572.58 17,500
35
100.20 33,000 8,000
32.00%
ZEEL 24-Sep-15 402.45 2.35 0.59% 405.35
400.05
402.80 24,000
24
96.67 32,000 14,000
77.78%
NMDC 24-Sep-15 101.20 -0.40 -0.39% 101.45
100.30
100.75 90,000
45
90.68 514,000 46,000
9.83%
GRASIM 24-Sep-15 3,767.30 17.30 0.46% 3,775.00
3,764.60
3,771.65 2,375
19
89.58 189,750 2,250
1.20%
SYNDIBANK 24-Sep-15 96.20 2.95 3.16% 97.20
93.90
95.97 92,000
46
88.29 220,000 8,000
3.77%
ULTRACEMCO 24-Sep-15 3,174.60 12.60 0.40% 3,221.75
3,170.00
3,198.43 2,750
22
87.96 4,000 500
14.29%
IDEA 24-Sep-15 173.10 0.60 0.35% 175.00
173.10
173.97 50,000
25
86.99 60,000 32,000
114.29%
IBULHSGFIN 24-Sep-15 744.00 9.55 1.30% 751.65
740.40
744.30 11,500
23
85.59 23,500 5,000
27.03%
JUSTDIAL 24-Sep-15 1,094.00 54.80 5.27% 1,098.40
1,030.15
1,077.18 7,500
30
80.79 6,500 1,500
30.00%
NTPC 24-Sep-15 135.00 -1.30 -0.95% 136.50
135.00
135.98 58,000
29
78.87 908,000 18,000
2.02%
GLENMARK 24-Sep-15 1,021.10 56.25 5.83% 1,027.50
990.00
1,022.05 7,500
30
76.65 4,250 3,500
466.67%
CAIRN 24-Sep-15 174.30 3.25 1.90% 175.80
171.70
174.42 42,000
42
73.26 220,000 8,000
3.77%
JPASSOCIAT 24-Sep-15 9.65 -0.10 -1.03% 10.05
9.60
9.87 720,000
90
71.06 3,008,000 352,000
13.25%
JSWSTEEL 24-Sep-15 843.60 -15.90 -1.85% 860.30
838.00
851.24 8,250
33
70.23 50,500 2,000
4.12%
IDFC 29-Oct-15 150.90 -4.90 -3.15% 154.10
150.50
151.83 46,000
23
69.84 44,000 44,000
0.00%
FEDERALBNK 24-Sep-15 68.70 0.90 1.33% 70.00
68.30
69.32 100,000
25
69.32 164,000 36,000
28.13%
TECHM 24-Sep-15 534.40 4.75 0.90% 534.85
530.00
532.00 13,000
26
69.16 244,500 6,000
2.52%
TATACHEM 24-Sep-15 494.90 -4.00 -0.80% 500.00
493.70
495.96 13,000
26
64.47 11,500 4,500
64.29%
IFCI 24-Sep-15 24.80 0.65 2.69% 25.00
24.05
24.74 248,000
31
61.36 2,672,000 8,000
0.30%
JUBLFOOD 24-Sep-15 1,824.75 -39.00 -2.09% 1,884.30
1,824.75
1,867.18 3,250
13
60.68 3,000 1,500
100.00%
NHPC 24-Sep-15 18.80 0.20 1.08% 18.85
18.60
18.71 319,000
29
59.68 2,827,000 143,000
5.33%
ALBK 24-Sep-15 93.10 4.00 4.49% 94.00
89.25
92.20 64,000
32
59.01 98,000 18,000
22.50%
GMRINFRA 24-Sep-15 14.15 -0.45 -3.08% 14.40
14.00
14.10 416,000
32
58.66 1,469,000 260,000
21.51%
SKSMICRO 24-Sep-15 587.20 0.55 0.09% 594.45
584.50
589.30 9,500
19
55.98 11,000 1,500
15.79%
ACC 24-Sep-15 1,398.85 -4.15 -0.30% 1,406.20
1,387.95
1,396.79 3,875
31
54.13 2,250 1,250
125.00%
PFC 24-Sep-15 247.95 2.40 0.98% 248.60
243.60
246.32 21,000
21
51.73 34,000 8,000
30.77%
AMTEKAUTO 24-Sep-15 171.55 9.45 5.83% 171.80
171.80
171.54 30,000
15
51.46 32,000 30,000
1,500.00%
MRF 24-Sep-15 40,600.00 6,150.95 17.86% 40,600.00
40,600.00
40,600.00 125
1
50.75 125 125
0.00%
BATAINDIA 24-Sep-15 1,187.00 7.00 0.59% 1,197.00
1,180.00
1,189.06 4,250
17
50.54 7,250 3,000
70.59%
BHEL 29-Oct-15 275.70 -16.90 -5.78% 285.30
275.70
279.81 18,000
18
50.37 16,000 16,000
0.00%
SBIN 29-Oct-15 273.20 11.30 4.31% 276.70
265.60
272.66 18,000
18
49.08 13,000 13,000
0.00%
PETRONET 24-Sep-15 191.65 -0.95 -0.49% 195.65
190.85
192.94 24,000
12
46.31 62,000 12,000
24.00%
CESC 24-Sep-15 574.40 -9.85 -1.69% 580.00
570.80
575.19 8,000
16
46.02 9,500 5,500
137.50%
STAR 24-Sep-15 1,292.70 20.95 1.65% 1,293.20
1,284.20
1,289.01 3,500
14
45.12 4,500 2,250
100.00%
EXIDEIND 24-Sep-15 147.50 1.90 1.30% 148.00
138.50
143.99 30,000
15
43.20 32,000 8,000
33.33%
TATASTEEL 29-Oct-15 253.20 0.10 0.04% 255.00
250.70
253.67 17,000
17
43.12 16,000 16,000
0.00%
SRF 24-Sep-15 1,414.85 26.85 1.93% 1,429.95
1,414.05
1,420.28 3,000
12
42.61 1,000 250
33.33%
GAIL 24-Sep-15 354.75 7.45 2.15% 355.25
350.00
352.16 12,000
12
42.26 156,000 4,000
2.63%
UCOBANK 24-Sep-15 53.45 1.70 3.29% 53.45
51.50
52.79 80,000
20
42.23 200,000 28,000
16.28%
UPL 24-Sep-15 541.15 15.85 3.02% 550.00
527.85
537.67 7,500
15
40.33 18,000 2,000
12.50%
MOTHERSUMI 24-Sep-15 350.20 6.70 1.95% 351.50
348.85
349.91 11,250
15
39.36 15,000 6,000
66.67%
SRTRANSFIN 24-Sep-15 905.20 35.60 4.09% 907.00
894.15
903.51 4,250
17
38.40 4,000 2,500
166.67%
TVSMOTOR 24-Sep-15 240.00 4.20 1.78% 240.00
236.70
237.69 16,000
16
38.03 59,000 12,000
25.53%
PTC 24-Sep-15 67.80 0.65 0.97% 68.30
67.00
67.88 56,000
14
38.01 644,000 44,000
7.33%
SAIL 29-Oct-15 54.70 -4.90 -8.22% 56.00
54.60
55.28 68,000
17
37.59 68,000 68,000
0.00%
KTKBANK 24-Sep-15 142.35 1.35 0.96% 142.85
141.20
141.88 26,000
13
36.89 84,000 8,000
10.53%
IOB 24-Sep-15 37.95 1.30 3.55% 38.05
36.65
37.39 96,000
12
35.89 184,000 24,000
15.00%
ANDHRABANK 24-Sep-15 74.65 2.65 3.68% 75.00
72.60
74.20 44,000
11
32.65 76,000 20,000
35.71%
CENTURYTEX 24-Sep-15 708.00 2.35 0.33% 715.00
706.60
710.37 4,500
9
31.97 4,500 2,500
125.00%
HAVELLS 24-Sep-15 281.85 -1.95 -0.69% 285.60
282.35
283.35 11,000
11
31.17 13,000 6,000
85.71%
JSWENERGY 24-Sep-15 84.60 -2.90 -3.31% 87.60
84.50
86.33 36,000
18
31.08 90,000 32,000
55.17%
COLPAL 24-Sep-15 2,007.20 -65.80 -3.17% 2,020.65
1,974.90
2,003.20 1,500
12
30.05 1,500 1,000
200.00%
INDIACEM 24-Sep-15 93.95 6.75 7.74% 94.05
88.20
93.05 32,000
8
29.78 44,000 20,000
83.33%
ADANIPORTS 24-Sep-15 328.65 6.65 2.07% 328.65
322.00
326.62 9,000
9
29.40 10,000 3,000
42.86%
ABIRLANUVO 24-Sep-15 2,220.00 -10.00 -0.45% 2,262.35
2,220.00
2,250.80 1,250
10
28.14 3,000 250
9.09%
MARUTI 29-Oct-15 4,365.00 -16.80 -0.38% 4,365.00
4,360.00
4,364.00 625
5
27.28 625 625
0.00%
HDIL 24-Sep-15 87.25 2.85 3.38% 87.25
84.00
85.05 32,000
16
27.22 120,000 16,000
15.38%
DHFL 24-Sep-15 486.45 0.45 0.09% 491.45
486.40
488.74 5,500
11
26.88 6,500 3,500
116.67%
ADANIENT 24-Sep-15 87.85 -0.40 -0.45% 89.35
86.90
88.26 29,500
59
26.04 268,000 9,000
3.47%
POWERGRID 24-Sep-15 141.00 -0.45 -0.32% 141.75
140.95
141.33 18,000
9
25.44 44,000 16,000
57.14%
IBREALEST 24-Sep-15 63.60 1.70 2.75% 64.60
61.70
63.36 40,000
10
25.34 52,000 20,000
62.50%
STAR 29-Oct-15 1,280.00 -2.90 -0.23% 1,296.05
1,280.00
1,292.00 1,750
7
22.61 1,750 1,750
0.00%
HINDZINC 24-Sep-15 158.10 0.25 0.16% 159.30
158.10
159.00 14,000
7
22.26 24,000 4,000
20.00%
ENGINERSIN 24-Sep-15 240.00 8.50 3.67% 242.00
236.00
239.67 9,000
9
21.57 8,000 7,000
700.00%
ICICIBANK 29-Oct-15 309.55 12.75 4.30% 313.15
303.40
308.14 7,000
7
21.57 6,000 6,000
0.00%
SOUTHBANK 24-Sep-15 23.20 0.15 0.65% 23.40
23.10
23.28 90,000
10
20.95 144,000 63,000
77.78%
TCS 29-Oct-15 2,537.55 7.60 0.30% 2,540.00
2,535.00
2,537.52 750
6
19.03 750 750
0.00%
MINDTREE 24-Sep-15 1,299.75 20.75 1.62% 1,299.75
1,277.00
1,287.55 1,250
5
16.09 1,750 750
75.00%
M&MFIN 24-Sep-15 260.65 4.25 1.66% 260.65
257.95
259.34 6,000
6
15.56 14,000 4,000
40.00%
IRB 24-Sep-15 248.25 -3.35 -1.33% 253.10
248.25
250.95 6,000
6
15.06 33,000 1,000
3.13%
DIVISLAB 24-Sep-15 1,965.15 33.50 1.73% 1,974.35
1,961.25
1,968.20 750
6
14.76 2,375 625
35.71%
AMBUJACEM 24-Sep-15 234.50 5.30 2.31% 235.15
234.50
235.00 6,000
6
14.10 8,000 6,000
300.00%
TATACOMM 24-Sep-15 451.30 -3.25 -0.71% 461.40
448.00
453.75 3,000
6
13.61 17,000 2,000
13.33%
BANKINDIA 29-Oct-15 167.15 6.75 4.21% 167.15
158.40
162.76 8,000
8
13.02 1,000 1,000
0.00%
ORIENTBANK 29-Oct-15 175.00 7.40 4.42% 175.00
168.00
169.91 7,000
7
11.89 6,000 6,000
0.00%
GODREJIND 24-Sep-15 387.70 8.70 2.30% 390.25
387.70
388.95 3,000
3
11.67 6,000 3,000
100.00%
CNXIT 24-Sep-15 11,662.50 42.45 0.37% 11,675.00
11,618.75
11,642.18 100
4
11.64 175 100
133.33%
KTKBANK 29-Oct-15 142.00 -0.60 -0.42% 143.10
142.00
142.55 8,000
4
11.40 8,000 8,000
0.00%
IBULHSGFIN 29-Oct-15 757.80 12.70 1.70% 757.80
757.80
757.80 1,500
3
11.37 1,500 1,500
0.00%
JPPOWER 24-Sep-15 6.40 0.20 3.23% 6.40
6.35
6.37 171,000
9
10.89 1,026,000 152,000
17.39%
RELINFRA 29-Oct-15 422.40 2.70 0.64% 422.40
422.40
420.12 2,500
5
10.50 2,000 2,000
0.00%
VOLTAS 29-Oct-15 322.15 2.80 0.88% 330.10
322.15
327.45 3,000
3
9.82 2,000 2,000
0.00%
HINDUNILVR 29-Oct-15 932.15 -6.85 -0.73% 934.00
927.85
931.52 1,000
4
9.32 1,000 1,000
0.00%
BIOCON 24-Sep-15 462.85 2.00 0.43% 464.80
461.00
463.15 2,000
4
9.26 5,500 1,500
37.50%
AJANTPHARM 24-Sep-15 1,560.00 -10.00 -0.64% 1,569.50
1,560.00
1,564.75 500
2
7.82 2,000 250
14.29%
RELIANCE 29-Oct-15 1,017.75 -2.30 -0.23% 1,020.00
1,017.75
1,019.25 750
3
7.64 500 500
0.00%
CASTROLIND 24-Sep-15 495.00 -15.90 -3.11% 504.10
495.00
500.16 1,500
3
7.50 3,500 500
16.67%
ANDHRABANK 29-Oct-15 76.05 3.15 4.32% 76.05
76.00
76.02 8,000
2
6.08 - 0
0.00%
IFCI 29-Oct-15 24.90 0.25 1.01% 25.10
24.90
25.03 24,000
3
6.01 24,000 24,000
0.00%
HEXAWARE 24-Sep-15 289.05 5.25 1.85% 289.05
282.00
285.52 2,000
2
5.71 6,000 2,000
50.00%
CANBK 29-Oct-15 270.70 2.35 0.88% 270.70
270.70
270.70 2,000
2
5.41 2,000 2,000
0.00%
UBL 24-Sep-15 1,060.00 6.00 0.57% 1,066.55
1,060.00
1,063.27 500
2
5.32 750 500
200.00%
AMARAJABAT 24-Sep-15 888.30 -2.00 -0.22% 890.30
888.30
889.30 500
2
4.45 750 250
50.00%
ASIANPAINT 29-Oct-15 879.90 5.30 0.61% 879.90
879.90
879.90 500
2
4.40 500 500
0.00%
OIL 24-Sep-15 425.40 -0.60 -0.14% 425.40
425.00
425.20 1,000
2
4.25 10,500 1,000
10.53%
INDIACEM 29-Oct-15 95.05 7.00 7.95% 95.05
95.05
95.05 4,000
1
3.80 4,000 4,000
0.00%
M&M 29-Oct-15 1,380.00 36.05 2.68% 1,380.00
1,380.00
1,380.00 250
1
3.45 250 250
0.00%
CAIRN 29-Oct-15 172.10 -0.25 -0.15% 172.10
172.00
172.05 2,000
2
3.44 2,000 2,000
0.00%
BAJAJ-AUTO 29-Oct-15 2,545.00 -32.50 -1.26% 2,545.00
2,545.00
2,545.00 125
1
3.18 125 125
0.00%
JINDALSTEL 29-Oct-15 78.45 -0.15 -0.19% 78.75
78.15
78.45 4,000
2
3.14 4,000 4,000
0.00%
DABUR 24-Sep-15 299.00 3.00 1.01% 299.00
299.00
299.00 1,000
1
2.99 3,000 1,000
50.00%
ABIRLANUVO 29-Oct-15 2,260.00 11.25 0.50% 2,260.00
2,260.00
2,260.00 125
1
2.83 125 125
0.00%
HDFCBANK 29-Oct-15 1,127.80 -4.85 -0.43% 1,127.80
1,127.80
1,127.80 250
1
2.82 250 250
0.00%
ONGC 29-Oct-15 276.15 -0.15 -0.05% 276.15
276.15
276.15 1,000
1
2.76 1,000 1,000
0.00%
FEDERALBNK 29-Oct-15 69.00 -0.80 -1.15% 69.00
69.00
69.00 4,000
1
2.76 4,000 4,000
0.00%
INFY 29-Oct-15 1,084.00 -7.30 -0.67% 1,084.00
1,084.00
1,084.00 250
1
2.71 250 250
0.00%
VEDL 29-Oct-15 132.50 0.05 0.04% 132.50
132.50
132.50 2,000
1
2.65 2,000 2,000
0.00%
IBREALEST 29-Oct-15 62.50 -1.25 -1.96% 62.50
62.50
62.50 4,000
1
2.50 4,000 4,000
0.00%
INDUSINDBK 29-Oct-15 979.75 -13.30 -1.34% 979.75
979.75
979.75 250
1
2.45 250 250
0.00%
YESBANK 29-Oct-15 845.90 17.25 2.08% 845.90
845.90
845.90 250
1
2.11 250 250
0.00%
SUNPHARMA 29-Oct-15 833.00 2.55 0.31% 833.00
833.00
833.00 250
1
2.08 250 250
0.00%
NMDC 29-Oct-15 101.00 -3.35 -3.21% 101.00
101.00
101.00 2,000
1
2.02 2,000 2,000
0.00%
KSCL 24-Sep-15 749.30 -1.25 -0.17% 749.30
749.30
749.30 250
1
1.87 500 250
100.00%
ALBK 29-Oct-15 93.10 3.30 3.67% 93.10
93.10
93.10 2,000
1
1.86 2,000 2,000
0.00%
RPOWER 29-Oct-15 43.45 0.25 0.58% 43.45
43.45
43.45 4,000
1
1.74 4,000 4,000
0.00%
UNITECH 29-Oct-15 7.85 0.30 3.97% 7.85
7.85
7.85 22,000
2
1.73 22,000 22,000
0.00%
SUNTV 29-Oct-15 337.60 22.20 7.04% 337.60
337.60
337.60 500
1
1.69 500 500
0.00%
ADANIENT 29-Oct-15 88.00 -2.45 -2.71% 88.00
88.00
88.00 500
1
0.44 500 500
0.00%
CNXINFRA 24-Sep-15 3,362.50 0.00 0.00% 0.00
0.00
0.00 5,550
222
0.00 - 0
0.00%
CNXINFRA 27-Aug-15 3,235.70 0.00 0.00% 0.00
0.00
0.00 5,550
222
0.00 - 0
0.00%
S&P500 16-Oct-15 2,166.00 0.00 0.00% 0.00
0.00
0.00 40,375
1,615
0.00 - 0
0.00%
S&P500 18-Sep-15 2,196.50 0.00 0.00% 0.00
0.00
0.00 40,375
1,615
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.