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 30-Oct-14 7,999.25 52.85 0.67% 8,019.00
7,992.10
8,002.57 5,763,850
115,277
461,256.13 17,792,250 1,001,350
5.96%
BANKNIFTY 30-Oct-14 16,436.15 -26.95 -0.16% 16,632.00
16,401.10
16,494.71 2,041,725
81,669
336,776.62 1,997,300 38,250
1.95%
RELIANCE 30-Oct-14 950.05 16.80 1.80% 955.00
936.55
948.79 6,295,000
25,180
59,726.33 34,074,250 399,750
1.19%
NIFTY 27-Nov-14 8,043.30 53.95 0.68% 8,057.95
8,038.00
8,047.08 622,150
12,443
50,064.91 2,070,600 286,150
16.04%
SBIN 30-Oct-14 2,584.70 -9.95 -0.38% 2,622.75
2,573.25
2,594.79 1,923,375
15,387
49,907.54 4,748,375 232,125
5.14%
TATAMOTORS 30-Oct-14 517.55 16.25 3.24% 518.60
508.50
513.43 9,607,000
9,607
49,325.22 20,313,000 1,355,000
7.15%
KOTAKBANK 30-Oct-14 1,058.20 39.75 3.90% 1,066.45
1,023.85
1,049.99 4,213,500
8,427
44,241.33 3,137,500 394,500
14.38%
ICICIBANK 30-Oct-14 1,567.60 -10.15 -0.64% 1,592.95
1,563.05
1,575.02 2,566,500
10,266
40,422.89 8,597,750 -45,500
-0.53%
RELCAPITAL 30-Oct-14 467.65 10.90 2.39% 469.60
459.00
465.12 8,489,000
8,489
39,484.04 12,649,000 462,000
3.79%
MARUTI 30-Oct-14 3,166.05 83.50 2.71% 3,176.70
3,090.00
3,141.84 1,236,500
9,892
38,848.85 2,027,625 223,875
12.41%
LT 30-Oct-14 1,548.40 29.25 1.93% 1,549.90
1,528.65
1,540.15 2,449,000
9,796
37,718.27 7,624,000 -96,000
-1.24%
TATASTEEL 30-Oct-14 457.90 0.45 0.10% 464.00
455.10
459.85 7,714,000
7,714
35,472.83 20,206,000 621,000
3.17%
IRB 30-Oct-14 246.20 2.75 1.13% 248.70
245.55
247.16 13,260,000
3,315
32,773.42 12,096,000 724,000
6.37%
HDFCBANK 30-Oct-14 897.25 -3.00 -0.33% 911.00
895.05
901.98 3,405,000
6,810
30,712.42 33,227,500 64,500
0.19%
BANKNIFTY 27-Nov-14 16,535.55 -21.40 -0.13% 16,720.40
16,500.00
16,586.42 184,725
7,389
30,639.26 267,425 67,200
33.56%
ONGC 30-Oct-14 399.65 -9.80 -2.39% 412.90
398.15
403.60 7,544,000
7,544
30,447.58 21,964,000 2,334,000
11.89%
INFY 30-Oct-14 3,807.00 23.50 0.62% 3,826.85
3,785.00
3,805.02 785,375
6,283
29,883.68 3,983,625 21,125
0.53%
ARVIND 30-Oct-14 296.40 3.85 1.32% 300.00
294.10
297.59 9,986,000
4,993
29,717.34 11,488,000 484,000
4.40%
AXISBANK 30-Oct-14 423.25 -1.50 -0.35% 429.15
420.90
424.61 6,790,000
5,432
28,831.02 23,642,500 543,750
2.35%
DLF 30-Oct-14 117.85 -3.65 -3.00% 122.75
115.65
119.17 22,584,000
11,292
26,913.35 22,898,000 1,320,000
6.12%
AUROPHARMA 30-Oct-14 965.25 13.70 1.44% 973.90
952.40
966.94 2,705,500
5,411
26,160.56 7,987,000 -8,500
-0.11%
PNB 30-Oct-14 929.40 0.05 0.01% 941.35
921.50
929.76 2,641,500
5,283
24,559.61 4,786,000 192,000
4.18%
HEROMOTOCO 30-Oct-14 3,104.40 111.05 3.71% 3,109.00
3,023.00
3,086.35 795,500
6,364
24,551.91 1,518,750 103,750
7.33%
YESBANK 30-Oct-14 619.90 -4.85 -0.78% 631.40
617.20
624.41 3,770,000
3,770
23,540.26 6,274,000 367,000
6.21%
TCS 30-Oct-14 2,449.60 13.40 0.55% 2,490.00
2,445.70
2,457.78 946,125
7,569
23,253.67 4,920,250 14,125
0.29%
BHEL 30-Oct-14 239.15 2.45 1.04% 242.35
237.00
240.02 9,618,000
4,809
23,085.12 36,548,000 894,000
2.51%
HDFC 30-Oct-14 1,025.80 0.75 0.07% 1,037.00
1,020.00
1,026.68 2,141,500
8,566
21,986.35 9,126,500 348,500
3.97%
LICHSGFIN 30-Oct-14 336.50 1.65 0.49% 343.25
335.10
339.48 5,549,000
5,549
18,837.75 12,616,000 169,000
1.36%
PFC 30-Oct-14 269.55 -5.65 -2.05% 278.90
267.75
271.77 6,614,000
3,307
17,974.87 7,374,000 58,000
0.79%
RELIANCE 27-Nov-14 956.00 16.85 1.79% 960.90
943.00
955.01 1,844,250
7,377
17,612.77 3,900,250 1,073,750
37.99%
RELINFRA 30-Oct-14 579.55 -2.15 -0.37% 589.00
573.80
581.45 3,020,000
6,040
17,559.79 6,219,000 89,500
1.46%
IDFC 30-Oct-14 146.25 0.70 0.48% 147.70
145.50
146.48 11,678,000
5,839
17,105.93 46,620,000 802,000
1.75%
HAVELLS 30-Oct-14 270.35 -8.85 -3.17% 285.70
268.80
276.83 6,171,250
4,937
17,083.87 4,747,500 582,500
13.99%
LUPIN 30-Oct-14 1,390.00 18.05 1.32% 1,393.00
1,365.55
1,380.91 1,217,500
4,870
16,812.58 8,501,000 38,500
0.45%
TATAMTRDVR 30-Oct-14 323.45 6.30 1.99% 325.00
318.55
322.10 5,142,000
2,571
16,562.38 24,608,000 300,000
1.23%
VOLTAS 30-Oct-14 243.05 8.95 3.82% 243.70
235.70
240.68 6,846,000
3,423
16,476.95 6,604,000 606,000
10.10%
CROMPGREAV 30-Oct-14 187.45 0.10 0.05% 191.15
186.35
188.82 8,288,000
4,144
15,649.40 18,188,000 792,000
4.55%
SUNPHARMA 30-Oct-14 811.85 11.85 1.48% 817.40
799.50
810.32 1,921,500
3,843
15,570.30 9,222,000 -28,500
-0.31%
APOLLOTYRE 30-Oct-14 219.40 0.95 0.43% 224.05
218.05
221.32 7,028,000
3,514
15,554.37 12,190,000 84,000
0.69%
CIPLA 30-Oct-14 620.35 11.85 1.95% 622.85
610.10
618.68 2,455,000
2,455
15,188.59 5,933,000 189,000
3.29%
HINDPETRO 30-Oct-14 521.20 -0.10 -0.02% 528.85
518.60
523.27 2,875,000
2,875
15,044.01 9,243,000 -25,000
-0.27%
BANKBARODA 30-Oct-14 885.55 0.75 0.08% 899.00
882.40
888.73 1,619,000
3,238
14,388.54 4,003,500 131,000
3.38%
BAJAJ-AUTO 30-Oct-14 2,494.35 72.00 2.97% 2,506.05
2,436.55
2,478.56 571,750
4,574
14,171.17 1,253,750 129,000
11.47%
M&M 30-Oct-14 1,264.00 30.20 2.45% 1,265.50
1,235.95
1,252.24 1,060,250
4,241
13,276.87 3,052,000 108,250
3.68%
SSLT 30-Oct-14 249.25 0.05 0.02% 253.75
246.80
249.88 5,306,000
2,653
13,258.63 17,286,000 -474,000
-2.67%
CAIRN 30-Oct-14 286.95 7.65 2.74% 287.95
275.20
282.88 4,665,000
4,665
13,196.35 13,975,000 -113,000
-0.80%
CENTURYTEX 30-Oct-14 532.55 2.35 0.44% 539.80
532.40
536.87 2,439,000
2,439
13,094.26 7,713,000 87,000
1.14%
HINDALCO 30-Oct-14 149.10 0.65 0.44% 151.55
145.90
148.72 8,650,000
4,325
12,864.28 28,614,000 994,000
3.60%
TVSMOTOR 30-Oct-14 255.80 -3.85 -1.48% 263.70
253.10
256.68 4,860,000
2,430
12,474.65 3,762,000 -110,000
-2.84%
L&TFH 30-Oct-14 68.25 1.60 2.40% 69.30
66.30
67.82 17,840,000
4,460
12,099.09 46,072,000 460,000
1.01%
JINDALSTEL 30-Oct-14 149.25 3.25 2.23% 151.00
146.35
148.67 8,095,000
8,095
12,034.84 20,037,000 -794,000
-3.81%
BIOCON 30-Oct-14 475.00 -5.55 -1.15% 478.00
464.55
472.38 2,523,500
5,047
11,920.51 5,001,000 169,500
3.51%
BHARATFORG 30-Oct-14 758.95 1.15 0.15% 767.90
757.00
762.13 1,564,000
1,564
11,919.71 4,586,000 237,000
5.45%
FEDERALBNK 30-Oct-14 141.20 0.00 0.00% 143.65
139.50
141.76 8,284,000
2,071
11,743.40 18,552,000 -208,000
-1.11%
RANBAXY 30-Oct-14 601.00 7.80 1.31% 606.55
592.10
600.62 1,898,000
1,898
11,399.77 7,112,000 95,000
1.35%
ADANIENT 30-Oct-14 474.60 10.75 2.32% 477.60
467.40
473.68 2,382,000
2,382
11,283.06 6,058,000 21,000
0.35%
ADANIPORTS 30-Oct-14 265.70 3.70 1.41% 267.50
263.20
265.66 3,806,000
1,903
10,111.02 9,210,000 196,000
2.17%
INDUSINDBK 30-Oct-14 682.20 2.55 0.38% 685.50
677.45
682.00 1,474,500
2,949
10,056.09 6,236,500 110,000
1.80%
UNIONBANK 30-Oct-14 219.60 -0.45 -0.20% 224.40
218.35
221.17 4,458,000
2,229
9,859.76 10,024,000 246,000
2.52%
ASIANPAINT 30-Oct-14 651.85 5.10 0.79% 660.35
648.70
654.74 1,496,500
2,993
9,798.18 4,724,500 282,000
6.35%
WIPRO 30-Oct-14 582.50 8.70 1.52% 586.60
577.20
581.93 1,681,000
3,362
9,782.24 6,361,000 55,500
0.88%
TECHM 30-Oct-14 2,365.35 32.80 1.41% 2,370.00
2,336.90
2,355.95 414,125
3,313
9,756.58 2,480,875 19,125
0.78%
TATAGLOBAL 30-Oct-14 156.10 0.00 0.00% 157.75
155.70
156.77 6,150,000
3,075
9,641.36 39,910,000 256,000
0.65%
RCOM 30-Oct-14 103.25 1.15 1.13% 103.85
102.50
103.09 8,974,000
4,487
9,251.30 45,254,000 236,000
0.52%
HCLTECH 30-Oct-14 1,514.65 5.95 0.39% 1,527.00
1,506.10
1,516.77 604,500
2,418
9,168.87 3,330,250 53,750
1.64%
BPCL 30-Oct-14 691.00 0.55 0.08% 697.00
684.00
691.79 1,323,000
2,646
9,152.38 3,558,500 -23,500
-0.66%
JSWSTEEL 30-Oct-14 1,192.15 12.40 1.05% 1,200.85
1,180.00
1,193.28 760,750
3,043
9,077.88 5,034,250 500
0.01%
MARUTI 27-Nov-14 3,186.55 79.65 2.56% 3,196.75
3,115.20
3,169.82 285,000
2,280
9,033.99 454,625 219,500
93.35%
LUPIN 27-Nov-14 1,399.95 17.75 1.28% 1,403.25
1,377.75
1,391.06 635,750
2,543
8,843.66 1,297,500 565,500
77.25%
CANBK 30-Oct-14 385.15 -6.15 -1.57% 396.60
383.00
389.27 2,266,000
2,266
8,820.86 7,107,000 161,000
2.32%
BANKINDIA 30-Oct-14 266.00 -1.30 -0.49% 271.20
263.80
266.92 3,212,000
3,212
8,573.47 8,475,000 195,000
2.36%
ONGC 27-Nov-14 401.60 -9.65 -2.35% 414.25
400.10
404.76 2,116,000
2,116
8,564.72 3,519,000 1,009,000
40.20%
M&MFIN 30-Oct-14 279.60 -2.50 -0.89% 284.00
273.00
279.02 3,016,000
3,016
8,415.24 7,200,000 547,000
8.22%
ZEEL 30-Oct-14 343.90 7.85 2.34% 344.20
334.15
339.42 2,469,000
2,469
8,380.28 7,086,000 274,000
4.02%
ABIRLANUVO 30-Oct-14 1,683.05 27.35 1.65% 1,699.00
1,660.05
1,687.16 486,000
1,944
8,199.60 1,611,500 10,000
0.62%
COALINDIA 30-Oct-14 352.00 -2.70 -0.76% 358.00
350.80
352.59 2,303,000
2,303
8,120.15 12,147,000 41,000
0.34%
EXIDEIND 30-Oct-14 156.40 4.20 2.76% 158.80
153.30
156.46 5,146,000
2,573
8,051.43 9,112,000 486,000
5.63%
RECLTD 30-Oct-14 279.55 -6.45 -2.26% 289.25
278.40
282.49 2,782,000
2,782
7,858.87 5,808,000 167,000
2.96%
ICICIBANK 27-Nov-14 1,575.30 -10.20 -0.64% 1,598.45
1,572.00
1,581.10 496,250
1,985
7,846.21 842,750 291,000
52.74%
GAIL 30-Oct-14 482.70 0.50 0.10% 488.60
479.15
483.24 1,583,000
1,583
7,649.69 3,182,000 136,000
4.46%
DRREDDY 30-Oct-14 3,027.50 56.50 1.90% 3,045.00
3,001.50
3,029.87 249,875
1,999
7,570.89 1,110,000 -30,375
-2.66%
HDFCBANK 27-Nov-14 906.00 -2.20 -0.24% 918.00
904.00
909.82 826,500
1,653
7,519.66 7,047,500 500,500
7.64%
ORIENTBANK 30-Oct-14 261.25 -1.75 -0.67% 270.40
258.40
264.03 2,834,000
1,417
7,482.61 4,654,000 162,000
3.61%
RPOWER 30-Oct-14 72.95 0.95 1.32% 73.65
72.55
73.02 10,228,000
2,557
7,468.49 53,140,000 -316,000
-0.59%
NTPC 30-Oct-14 147.15 -0.60 -0.41% 148.85
145.85
147.30 4,844,000
2,422
7,135.21 36,132,000 784,000
2.22%
UPL 30-Oct-14 332.15 4.25 1.30% 333.35
328.40
330.62 2,152,000
1,076
7,114.94 7,890,000 146,000
1.89%
MOTHERSUMI 30-Oct-14 399.30 6.15 1.56% 404.00
395.75
400.29 1,776,000
1,776
7,109.15 4,404,000 168,000
3.97%
ITC 30-Oct-14 350.50 -2.20 -0.62% 354.15
350.25
352.03 1,939,000
1,939
6,825.86 25,080,000 496,000
2.02%
NIFTY 24-Dec-14 8,093.00 54.25 0.67% 8,110.00
8,085.10
8,096.06 82,600
1,652
6,687.35 433,700 26,050
6.39%
SAIL 30-Oct-14 81.40 -0.45 -0.55% 82.55
80.40
81.46 7,740,000
1,935
6,305.00 35,352,000 384,000
1.10%
IOC 30-Oct-14 365.00 -6.20 -1.67% 375.25
364.20
369.61 1,638,000
1,638
6,054.21 5,344,000 187,000
3.63%
TITAN 30-Oct-14 395.05 4.50 1.15% 397.90
392.50
395.61 1,520,000
1,520
6,013.27 8,481,000 503,000
6.30%
AXISBANK 27-Nov-14 425.00 -1.45 -0.34% 430.50
422.65
426.04 1,398,750
1,119
5,959.23 2,343,750 878,750
59.98%
AUROPHARMA 27-Nov-14 971.90 14.40 1.50% 979.50
960.00
973.85 584,500
1,169
5,692.15 772,000 422,000
120.57%
INDIACEM 30-Oct-14 110.70 1.80 1.65% 111.80
109.50
110.86 5,124,000
1,281
5,680.47 17,472,000 600,000
3.56%
CESC 30-Oct-14 679.70 14.95 2.25% 685.50
673.00
679.58 820,000
1,640
5,572.56 1,294,500 -19,500
-1.48%
INFY 27-Nov-14 3,828.00 20.75 0.55% 3,840.95
3,808.85
3,827.70 144,375
1,155
5,526.24 283,375 48,750
20.78%
TCS 27-Nov-14 2,465.90 14.00 0.57% 2,498.35
2,460.75
2,472.14 222,250
1,778
5,494.33 518,750 91,625
21.45%
TATASTEEL 27-Nov-14 460.50 0.30 0.07% 466.40
458.00
461.91 1,171,000
1,171
5,408.97 2,592,000 617,000
31.24%
AMBUJACEM 30-Oct-14 216.90 3.05 1.43% 218.25
214.50
216.95 2,478,000
1,239
5,376.02 7,946,000 138,000
1.77%
GRASIM 30-Oct-14 3,379.25 29.60 0.88% 3,425.00
3,365.00
3,399.88 157,750
1,262
5,363.31 1,350,875 24,625
1.86%
TATACHEM 30-Oct-14 404.50 9.75 2.47% 407.00
394.50
401.87 1,308,000
1,308
5,256.46 3,174,000 67,000
2.16%
HEXAWARE 30-Oct-14 185.00 -3.60 -1.91% 190.15
184.20
186.03 2,824,000
1,412
5,253.49 9,484,000 -12,000
-0.13%
POWERGRID 30-Oct-14 140.35 -0.15 -0.11% 141.80
139.25
140.71 3,704,000
1,852
5,211.90 16,702,000 -492,000
-2.86%
JPASSOCIAT 30-Oct-14 29.90 -0.30 -0.99% 30.65
29.45
30.00 17,288,000
2,161
5,186.40 125,056,000 1,048,000
0.85%
JUBLFOOD 30-Oct-14 1,318.00 71.75 5.76% 1,324.15
1,259.90
1,304.27 394,000
1,576
5,138.82 1,769,500 56,750
3.31%
SYNDIBANK 30-Oct-14 117.00 -0.50 -0.43% 119.30
116.10
117.66 4,364,000
1,091
5,134.68 12,400,000 500,000
4.20%
ASHOKLEY 30-Oct-14 44.60 0.20 0.45% 45.10
44.35
44.72 11,473,000
1,043
5,130.73 55,143,000 935,000
1.72%
ALBK 30-Oct-14 106.50 -1.30 -1.21% 109.85
105.75
107.52 4,660,000
1,165
5,010.43 13,332,000 440,000
3.41%
RELCAPITAL 27-Nov-14 470.50 11.25 2.45% 472.60
462.00
467.67 1,059,000
1,059
4,952.63 1,414,000 449,000
46.53%
EICHERMOT 30-Oct-14 11,924.25 192.20 1.64% 11,969.95
11,780.05
11,882.99 40,875
327
4,857.17 104,625 1,375
1.33%
ACC 30-Oct-14 1,464.25 19.55 1.35% 1,471.95
1,448.50
1,462.97 330,000
1,320
4,827.80 1,322,000 5,500
0.42%
UNITECH 30-Oct-14 17.55 -0.10 -0.57% 18.05
17.55
17.80 26,911,000
1,583
4,790.16 159,494,000 2,193,000
1.39%
TATAGLOBAL 27-Nov-14 156.95 -0.10 -0.06% 158.75
156.60
157.75 3,016,000
1,508
4,757.74 4,744,000 2,026,000
74.54%
TATAMOTORS 27-Nov-14 520.25 15.90 3.15% 521.30
507.45
517.12 913,000
913
4,721.31 1,094,000 265,000
31.97%
IDFC 27-Nov-14 147.10 0.65 0.44% 148.50
146.50
147.25 2,922,000
1,461
4,302.65 4,888,000 1,584,000
47.94%
SBIN 27-Nov-14 2,598.25 -11.20 -0.43% 2,632.70
2,589.85
2,606.51 163,750
1,310
4,268.16 284,125 67,500
31.16%
IDBI 30-Oct-14 66.55 0.30 0.45% 67.05
65.30
66.16 6,328,000
1,582
4,186.60 20,352,000 696,000
3.54%
BHARTIARTL 30-Oct-14 413.95 2.00 0.49% 416.00
412.60
414.78 1,007,000
1,007
4,176.83 8,669,000 102,000
1.19%
BHEL 27-Nov-14 235.85 2.65 1.14% 238.30
233.85
236.30 1,752,000
876
4,139.98 4,824,000 958,000
24.78%
SUNPHARMA 27-Nov-14 814.10 11.20 1.39% 819.90
804.05
812.83 506,500
1,013
4,116.98 1,257,500 327,500
35.22%
HINDUNILVR 30-Oct-14 754.15 2.35 0.31% 758.00
750.10
753.72 535,000
1,070
4,032.40 4,639,500 99,000
2.18%
KTKBANK 30-Oct-14 118.40 2.50 2.16% 119.20
116.20
117.52 3,424,000
1,712
4,023.88 17,954,000 270,000
1.53%
RANBAXY 27-Nov-14 604.65 7.65 1.28% 609.90
599.00
604.07 655,000
655
3,956.66 1,584,000 537,000
51.29%
LT 27-Nov-14 1,557.00 29.50 1.93% 1,558.00
1,538.30
1,549.32 249,000
996
3,857.81 526,750 86,250
19.58%
IDEA 30-Oct-14 162.20 0.70 0.43% 163.60
161.40
162.56 2,336,000
1,168
3,797.40 14,612,000 16,000
0.11%
L&TFH 27-Nov-14 68.70 1.65 2.46% 69.70
66.80
67.75 5,492,000
1,373
3,720.83 5,424,000 1,308,000
31.78%
ARVIND 27-Nov-14 297.85 4.05 1.38% 301.85
296.00
299.09 1,150,000
575
3,439.54 1,168,000 444,000
61.33%
RCOM 27-Nov-14 103.75 1.05 1.02% 104.45
103.10
103.64 3,316,000
1,658
3,436.70 7,598,000 2,258,000
42.28%
SRTRANSFIN 30-Oct-14 910.10 10.60 1.18% 916.70
898.40
910.35 371,000
742
3,377.40 999,500 42,000
4.39%
UCOBANK 30-Oct-14 81.30 0.05 0.06% 82.50
80.60
81.57 4,100,000
1,025
3,344.37 25,400,000 324,000
1.29%
CAIRN 27-Nov-14 288.65 7.45 2.65% 289.50
277.15
285.19 1,172,000
1,172
3,342.43 1,856,000 409,000
28.27%
ULTRACEMCO 30-Oct-14 2,420.00 10.85 0.45% 2,480.00
2,412.10
2,426.52 136,625
1,093
3,315.23 1,001,500 21,000
2.14%
TATAMTRDVR 27-Nov-14 325.55 6.50 2.04% 326.85
321.00
323.98 986,000
493
3,194.44 1,076,000 352,000
48.62%
HEROMOTOCO 27-Nov-14 3,121.35 110.95 3.69% 3,125.00
3,044.05
3,107.57 99,250
794
3,084.26 199,125 54,750
37.92%
SIEMENS 30-Oct-14 855.05 19.70 2.36% 859.00
838.65
849.50 362,500
725
3,079.44 1,274,000 -6,000
-0.47%
SKSMICRO 30-Oct-14 316.70 -0.65 -0.20% 321.45
312.60
318.09 968,000
968
3,079.11 3,252,000 -12,000
-0.37%
HDFC 27-Nov-14 1,032.00 1.95 0.19% 1,042.70
1,026.10
1,031.23 294,000
1,176
3,031.82 1,034,500 203,250
24.45%
HDIL 30-Oct-14 75.95 -0.55 -0.72% 78.00
75.25
76.65 3,944,000
493
3,023.08 24,104,000 80,000
0.33%
ADANIPOWER 30-Oct-14 45.45 0.45 1.00% 45.95
45.25
45.59 6,600,000
825
3,008.94 44,904,000 352,000
0.79%
DABUR 30-Oct-14 216.30 6.20 2.95% 217.25
210.95
215.03 1,384,000
692
2,976.02 7,096,000 -150,000
-2.07%
CROMPGREAV 27-Nov-14 188.25 -0.25 -0.13% 192.25
187.50
189.73 1,558,000
779
2,955.99 1,596,000 496,000
45.09%
IFCI 30-Oct-14 34.90 0.25 0.72% 35.20
34.75
34.97 8,415,000
935
2,942.73 55,611,000 45,000
0.08%
DLF 27-Nov-14 118.20 -3.75 -3.08% 122.75
116.05
119.28 2,434,000
1,217
2,903.28 3,716,000 636,000
20.65%
ABIRLANUVO 27-Nov-14 1,696.35 30.65 1.84% 1,707.50
1,675.10
1,696.42 162,250
649
2,752.44 157,000 106,500
210.89%
JSWSTEEL 27-Nov-14 1,199.00 12.70 1.07% 1,206.60
1,191.10
1,199.37 224,500
898
2,692.59 609,250 191,500
45.84%
TITAN 27-Nov-14 398.00 5.00 1.27% 400.50
395.85
398.35 664,000
664
2,645.04 1,185,000 459,000
63.22%
S&P500 21-Nov-14 1,934.75 27.25 1.43% 1,968.00
1,934.50
1,941.14 134,250
5,370
2,605.98 180,500 -38,250
-17.49%
NMDC 30-Oct-14 161.50 -1.80 -1.10% 164.95
161.00
162.07 1,586,000
793
2,570.43 10,820,000 128,000
1.20%
ANDHRABANK 30-Oct-14 75.50 0.40 0.53% 76.40
74.85
75.48 3,376,000
844
2,548.20 13,708,000 24,000
0.18%
MRF 30-Oct-14 30,840.00 181.55 0.59% 30,920.00
30,700.00
30,845.54 8,250
66
2,544.76 47,000 750
1.62%
PFC 27-Nov-14 270.75 -5.90 -2.13% 278.00
269.40
272.26 906,000
453
2,466.68 1,164,000 298,000
34.41%
TATAPOWER 30-Oct-14 88.05 -0.15 -0.17% 88.95
87.35
87.89 2,776,000
694
2,439.83 24,076,000 -76,000
-0.31%
RPOWER 27-Nov-14 73.40 0.90 1.24% 74.10
73.00
73.45 3,248,000
812
2,385.66 6,808,000 1,588,000
30.42%
LICHSGFIN 27-Nov-14 338.35 1.40 0.42% 345.00
337.85
341.12 698,000
698
2,381.02 768,000 411,000
115.13%
YESBANK 27-Nov-14 621.00 -5.00 -0.80% 632.65
618.70
625.64 379,000
379
2,371.18 1,013,000 89,000
9.63%
SAIL 27-Nov-14 80.60 -0.75 -0.92% 81.90
79.70
80.65 2,920,000
730
2,354.98 6,936,000 1,368,000
24.57%
KOTAKBANK 27-Nov-14 1,063.55 40.40 3.95% 1,072.10
1,031.00
1,055.63 221,000
442
2,332.94 302,500 83,000
37.81%
CENTURYTEX 27-Nov-14 535.65 2.10 0.39% 542.75
535.65
539.98 430,000
430
2,321.91 752,000 241,000
47.16%
TATACOMM 30-Oct-14 381.05 4.80 1.28% 383.85
377.25
381.47 607,000
607
2,315.52 5,259,000 29,000
0.55%
BIOCON 27-Nov-14 477.10 -6.15 -1.27% 483.25
468.00
474.72 477,500
955
2,266.79 518,500 260,500
100.97%
PNB 27-Nov-14 934.50 1.50 0.16% 957.90
927.05
935.22 236,000
472
2,207.12 693,500 37,500
5.72%
JISLJALEQS 30-Oct-14 82.00 -0.45 -0.55% 83.20
81.35
82.24 2,652,000
663
2,181.00 27,832,000 60,000
0.22%
COLPAL 30-Oct-14 1,726.05 12.75 0.74% 1,743.70
1,715.05
1,731.82 124,250
497
2,151.79 534,250 14,500
2.79%
TECHM 27-Nov-14 2,377.00 27.90 1.19% 2,381.00
2,353.00
2,368.94 90,500
724
2,143.89 161,000 53,000
49.07%
BATAINDIA 30-Oct-14 1,247.00 -4.80 -0.38% 1,268.80
1,246.00
1,258.48 170,000
680
2,139.42 565,750 22,000
4.05%
BHARATFORG 27-Nov-14 762.50 0.20 0.03% 772.00
761.80
766.04 276,000
276
2,114.27 486,000 139,000
40.06%
RELINFRA 27-Nov-14 583.20 -2.60 -0.44% 592.85
577.50
584.25 357,000
714
2,085.77 630,000 156,000
32.91%
PTC 30-Oct-14 86.40 -2.25 -2.54% 89.60
86.40
87.71 2,368,000
592
2,076.97 7,856,000 524,000
7.15%
PETRONET 30-Oct-14 197.90 4.00 2.06% 199.55
194.65
197.54 1,040,000
520
2,054.42 4,726,000 172,000
3.78%
SSLT 27-Nov-14 249.40 -0.45 -0.18% 253.15
247.00
249.98 802,000
401
2,004.84 1,798,000 216,000
13.65%
IRB 27-Nov-14 248.00 3.30 1.35% 250.00
246.75
248.38 780,000
195
1,937.36 964,000 296,000
44.31%
GODREJIND 30-Oct-14 289.75 0.80 0.28% 293.35
287.60
291.12 657,000
657
1,912.66 4,637,000 76,000
1.67%
NHPC 30-Oct-14 20.20 0.60 3.06% 20.20
19.75
19.99 9,540,000
795
1,907.05 62,364,000 -12,000
-0.02%
IGL 30-Oct-14 413.30 1.80 0.44% 415.95
409.15
413.11 460,000
460
1,900.31 971,000 45,000
4.86%
GLENMARK 30-Oct-14 711.40 2.45 0.35% 716.00
710.20
712.55 265,000
530
1,888.26 2,210,000 89,000
4.20%
M&M 27-Nov-14 1,271.00 30.55 2.46% 1,272.50
1,243.05
1,258.09 147,250
589
1,852.54 277,250 58,250
26.60%
IOB 30-Oct-14 60.40 -0.30 -0.49% 61.40
60.20
60.71 3,016,000
377
1,831.01 16,560,000 216,000
1.32%
HINDALCO 27-Nov-14 150.35 1.05 0.70% 152.25
146.80
149.09 1,224,000
612
1,824.86 2,318,000 572,000
32.76%
MCLEODRUSS 30-Oct-14 247.55 -1.90 -0.76% 252.50
246.00
248.89 721,000
721
1,794.50 2,639,000 130,000
5.18%
INDIACEM 27-Nov-14 111.00 1.40 1.28% 112.40
110.55
111.59 1,592,000
398
1,776.51 1,892,000 1,008,000
114.03%
BPCL 27-Nov-14 694.70 0.15 0.02% 701.65
689.00
694.28 254,500
509
1,766.94 420,000 -7,500
-1.75%
DIVISLAB 30-Oct-14 1,779.00 31.15 1.78% 1,782.35
1,757.50
1,774.52 98,500
394
1,747.90 613,750 -15,750
-2.50%
ADANIPORTS 27-Nov-14 267.50 3.85 1.46% 269.00
264.95
267.12 654,000
327
1,746.96 732,000 278,000
61.23%
NTPC 27-Nov-14 147.95 -0.65 -0.44% 149.70
146.75
148.11 1,116,000
558
1,652.91 4,334,000 604,000
16.19%
GMRINFRA 30-Oct-14 21.30 -0.20 -0.93% 21.85
21.20
21.52 7,590,000
759
1,633.37 231,810,000 1,550,000
0.67%
HINDPETRO 27-Nov-14 523.50 -0.80 -0.15% 532.00
521.60
526.06 308,000
308
1,620.26 574,000 111,000
23.97%
ITC 27-Nov-14 352.45 -2.05 -0.58% 356.20
352.20
354.01 457,000
457
1,617.83 1,148,000 289,000
33.64%
HCLTECH 27-Nov-14 1,523.65 5.90 0.39% 1,534.95
1,515.00
1,524.85 102,500
410
1,562.97 243,750 38,750
18.90%
IOC 27-Nov-14 366.25 -7.35 -1.97% 377.35
366.25
370.63 414,000
414
1,534.41 1,213,000 172,000
16.52%
EXIDEIND 27-Nov-14 157.40 4.35 2.84% 159.50
154.65
157.37 974,000
487
1,532.78 2,118,000 312,000
17.28%
COALINDIA 27-Nov-14 353.35 -2.95 -0.83% 356.60
352.75
354.04 428,000
428
1,515.29 923,000 249,000
36.94%
GAIL 27-Nov-14 484.90 0.15 0.03% 490.00
482.35
485.53 312,000
312
1,514.85 300,000 169,000
129.01%
FEDERALBNK 27-Nov-14 141.95 0.00 0.00% 144.35
140.55
142.54 1,056,000
264
1,505.22 1,192,000 336,000
39.25%
HAVELLS 27-Nov-14 271.65 -8.75 -3.12% 287.35
271.00
280.27 533,750
427
1,495.94 403,750 281,250
229.59%
INDUSINDBK 27-Nov-14 686.35 2.60 0.38% 689.30
682.55
686.45 215,000
430
1,475.87 681,000 147,000
27.53%
JUSTDIAL 30-Oct-14 1,645.40 1.00 0.06% 1,667.95
1,635.15
1,650.36 84,375
675
1,392.49 377,250 5,750
1.55%
UPL 27-Nov-14 334.45 4.15 1.26% 335.05
330.55
332.01 416,000
208
1,381.16 554,000 222,000
66.87%
JISLJALEQS 27-Nov-14 82.80 -0.05 -0.06% 83.70
81.90
82.75 1,648,000
412
1,363.72 2,684,000 840,000
45.55%
HINDUNILVR 27-Nov-14 751.45 3.45 0.46% 755.00
748.00
750.06 181,000
362
1,357.61 322,500 142,000
78.67%
JINDALSTEL 27-Nov-14 150.10 3.20 2.18% 151.30
147.30
149.39 904,000
904
1,350.49 1,650,000 192,000
13.17%
GRASIM 27-Nov-14 3,409.25 34.65 1.03% 3,448.00
3,405.00
3,427.94 38,875
311
1,332.61 194,750 30,125
18.30%
BAJAJ-AUTO 27-Nov-14 2,512.00 76.75 3.15% 2,519.25
2,451.00
2,496.37 52,625
421
1,313.71 385,750 25,000
6.93%
ASHOKLEY 27-Nov-14 44.85 0.25 0.56% 45.30
44.60
44.92 2,915,000
265
1,309.42 5,291,000 1,661,000
45.76%
DJIA 21-Nov-14 16,525.00 112.50 0.69% 16,617.50
16,525.00
16,570.94 7,725
309
1,280.11 17,375 1,250
7.75%
TATAPOWER 27-Nov-14 88.50 -0.20 -0.23% 89.60
87.75
88.29 1,436,000
359
1,267.84 2,312,000 504,000
27.88%
APOLLOTYRE 27-Nov-14 220.70 0.80 0.36% 225.20
219.50
222.39 566,000
283
1,258.73 680,000 168,000
32.81%
ZEEL 27-Nov-14 344.85 7.35 2.18% 345.25
335.55
340.67 367,000
367
1,250.26 627,000 188,000
42.82%
HINDZINC 30-Oct-14 165.15 0.20 0.12% 167.00
163.50
164.93 722,000
361
1,190.79 7,394,000 14,000
0.19%
CIPLA 27-Nov-14 624.30 12.35 2.02% 626.05
616.20
622.43 189,000
189
1,176.39 302,000 80,000
36.04%
ADANIENT 27-Nov-14 477.00 10.35 2.22% 480.15
469.75
477.15 243,000
243
1,159.47 447,000 60,000
15.50%
ULTRACEMCO 27-Nov-14 2,432.45 9.80 0.40% 2,448.20
2,427.25
2,438.91 46,875
375
1,143.24 64,375 27,625
75.17%
KTKBANK 27-Nov-14 119.40 2.80 2.40% 119.75
117.00
117.93 964,000
482
1,136.85 1,304,000 474,000
57.11%
ADANIPOWER 27-Nov-14 45.55 0.25 0.55% 46.25
45.55
45.87 2,392,000
299
1,097.21 4,488,000 1,328,000
42.03%
IDBI 27-Nov-14 66.90 0.35 0.53% 67.45
65.70
66.57 1,648,000
412
1,097.07 3,696,000 636,000
20.78%
INFY 24-Dec-14 3,852.30 32.30 0.85% 3,858.00
3,839.00
3,852.15 27,625
221
1,064.16 44,375 17,250
63.59%
SUNTV 30-Oct-14 310.85 -0.40 -0.13% 313.55
309.05
311.25 338,000
338
1,052.03 2,138,000 57,000
2.74%
DISHTV 30-Oct-14 56.85 0.10 0.18% 57.25
56.70
56.92 1,832,000
229
1,042.77 25,944,000 104,000
0.40%
TVSMOTOR 27-Nov-14 256.85 -4.05 -1.55% 263.75
254.50
258.03 400,000
200
1,032.12 520,000 62,000
13.54%
JPASSOCIAT 27-Nov-14 30.10 -0.30 -0.99% 30.80
29.65
30.16 3,352,000
419
1,010.96 12,536,000 1,840,000
17.20%
VOLTAS 27-Nov-14 244.65 9.10 3.86% 245.00
237.85
241.94 414,000
207
1,001.63 458,000 88,000
23.78%
JSWENERGY 30-Oct-14 76.00 0.75 1.00% 76.80
75.55
76.24 1,272,000
318
969.77 6,816,000 -172,000
-2.46%
IFCI 27-Nov-14 35.15 0.30 0.86% 35.40
35.00
35.19 2,718,000
302
956.46 5,733,000 1,350,000
30.80%
CANBK 27-Nov-14 387.75 -5.20 -1.32% 398.00
385.00
390.31 245,000
245
956.26 605,000 104,000
20.76%
TATACHEM 27-Nov-14 407.00 9.55 2.40% 409.50
399.05
404.21 227,000
227
917.56 172,000 116,000
207.14%
JUBLFOOD 27-Nov-14 1,315.90 68.40 5.48% 1,340.00
1,268.00
1,311.99 69,750
279
915.11 45,750 20,500
81.19%
ALBK 27-Nov-14 107.05 -1.20 -1.11% 110.20
106.45
107.98 840,000
210
907.03 1,104,000 240,000
27.78%
ORIENTBANK 27-Nov-14 261.65 -2.65 -1.00% 270.40
260.35
265.22 340,000
170
901.75 370,000 126,000
51.64%
UNITECH 27-Nov-14 17.75 -0.05 -0.28% 18.20
17.70
17.90 4,998,000
294
894.64 14,467,000 1,751,000
13.77%
M&MFIN 27-Nov-14 281.00 -3.15 -1.11% 284.80
274.80
280.01 316,000
316
884.83 247,000 176,000
247.89%
POWERGRID 27-Nov-14 141.10 -0.15 -0.11% 145.00
140.05
141.64 616,000
308
872.50 924,000 256,000
38.32%
BANKBARODA 27-Nov-14 889.60 -0.60 -0.07% 903.95
887.95
893.37 97,000
194
866.57 297,000 22,500
8.20%
NMDC 27-Nov-14 160.55 -1.80 -1.11% 163.65
160.20
160.98 536,000
268
862.85 1,178,000 226,000
23.74%
MOTHERSUMI 27-Nov-14 401.50 4.90 1.24% 406.50
398.30
402.25 214,000
214
860.82 318,000 60,000
23.26%
RECLTD 27-Nov-14 281.40 -6.90 -2.39% 290.70
280.15
283.70 303,000
303
859.61 497,000 153,000
44.48%
MCLEODRUSS 27-Nov-14 249.50 -1.20 -0.48% 253.50
247.55
250.01 343,000
343
857.53 365,000 172,000
89.12%
HEXAWARE 27-Nov-14 185.95 -3.60 -1.90% 191.25
185.40
186.90 420,000
210
784.98 1,118,000 126,000
12.70%
CNXIT 30-Oct-14 10,799.95 83.30 0.78% 10,825.95
10,750.00
10,797.72 7,225
289
780.14 51,950 675
1.32%
GMRINFRA 27-Nov-14 21.40 -0.25 -1.15% 21.95
21.30
21.59 3,610,000
361
779.40 10,450,000 1,860,000
21.65%
JPPOWER 30-Oct-14 12.50 0.15 1.21% 12.65
12.40
12.54 6,120,000
408
767.45 51,105,000 975,000
1.94%
WIPRO 27-Nov-14 585.70 8.70 1.51% 589.65
580.80
585.48 131,000
262
766.98 273,500 29,500
12.09%
IBREALEST 30-Oct-14 65.55 -1.05 -1.58% 67.40
65.40
66.43 1,136,000
284
754.64 34,448,000 -8,000
-0.02%
UCOBANK 27-Nov-14 82.10 0.20 0.24% 83.05
81.10
81.87 916,000
229
749.93 1,012,000 516,000
104.03%
NHPC 27-Nov-14 20.30 0.55 2.78% 20.30
19.90
20.14 3,636,000
303
732.29 8,136,000 1,908,000
30.64%
MCDOWELL-N 30-Oct-14 2,374.65 -23.40 -0.98% 2,402.00
2,344.55
2,372.67 30,125
0
714.77 18,750 0
0.00%
GODREJIND 27-Nov-14 291.25 0.30 0.10% 294.90
289.60
292.86 244,000
244
714.58 369,000 204,000
123.64%
MINDTREE 30-Oct-14 1,044.30 10.90 1.05% 1,051.95
1,037.90
1,044.60 68,000
272
710.33 461,750 -6,750
-1.44%
APOLLOHOSP 30-Oct-14 1,048.75 12.45 1.20% 1,050.00
1,031.50
1,043.28 67,250
269
701.61 335,000 -3,750
-1.11%
BANKNIFTY 24-Dec-14 16,608.45 -26.95 -0.16% 16,765.00
16,577.50
16,664.13 4,050
162
674.90 33,500 -150
-0.45%
SYNDIBANK 27-Nov-14 118.00 -0.15 -0.13% 119.90
117.00
118.23 544,000
136
643.17 892,000 256,000
40.25%
GLENMARK 27-Nov-14 715.60 2.65 0.37% 719.80
714.90
716.62 87,000
174
623.46 503,500 57,500
12.89%
DRREDDY 27-Nov-14 3,045.70 55.40 1.85% 3,061.20
3,034.00
3,048.72 20,125
161
613.55 45,750 8,125
21.59%
ANDHRABANK 27-Nov-14 76.00 0.45 0.60% 76.80
75.30
75.95 780,000
195
592.41 1,492,000 440,000
41.83%
ASIANPAINT 27-Nov-14 655.00 4.25 0.65% 662.60
653.80
657.35 87,000
174
571.89 165,500 26,000
18.64%
BANKINDIA 27-Nov-14 267.40 -1.10 -0.41% 272.20
265.00
267.76 211,000
211
564.97 577,000 68,000
13.36%
BHARTIARTL 27-Nov-14 416.00 1.85 0.45% 418.25
415.50
417.14 135,000
135
563.14 376,000 78,000
26.17%
UNIONBANK 27-Nov-14 219.70 -0.75 -0.34% 224.50
218.35
221.04 246,000
123
543.76 2,068,000 28,000
1.37%
SIEMENS 27-Nov-14 861.75 20.60 2.45% 863.50
849.60
855.70 61,500
123
526.26 215,000 32,000
17.49%
HINDZINC 27-Nov-14 166.10 0.05 0.03% 166.45
165.45
165.93 314,000
157
521.02 3,872,000 126,000
3.36%
AMBUJACEM 27-Nov-14 218.00 2.85 1.32% 219.35
216.00
218.09 230,000
115
501.61 466,000 110,000
30.90%
SRTRANSFIN 27-Nov-14 918.00 12.95 1.43% 922.55
906.60
916.91 54,500
109
499.72 127,500 29,000
29.44%
IOB 27-Nov-14 60.80 -0.25 -0.41% 61.70
60.65
61.05 792,000
99
483.52 968,000 232,000
31.52%
CESC 27-Nov-14 682.10 14.65 2.19% 686.00
677.00
682.00 66,500
133
453.53 112,500 13,000
13.07%
DIVISLAB 27-Nov-14 1,785.00 31.00 1.77% 1,791.50
1,779.65
1,784.49 24,750
99
441.66 41,000 6,000
17.14%
TATACOMM 27-Nov-14 382.90 3.80 1.00% 386.00
380.00
382.60 112,000
112
428.51 229,000 69,000
43.13%
ACC 27-Nov-14 1,475.00 23.55 1.62% 1,478.70
1,460.80
1,473.12 27,250
109
401.43 49,750 13,750
38.19%
BATAINDIA 27-Nov-14 1,255.00 -4.50 -0.36% 1,275.55
1,255.00
1,264.46 31,250
125
395.14 457,000 17,500
3.98%
PETRONET 27-Nov-14 197.80 3.90 2.01% 198.80
196.55
197.72 194,000
97
383.58 488,000 20,000
4.27%
IDEA 27-Nov-14 162.90 0.55 0.34% 164.40
162.40
163.40 222,000
111
362.75 558,000 28,000
5.28%
DABUR 27-Nov-14 217.50 6.95 3.30% 218.50
212.35
216.32 166,000
83
359.09 168,000 20,000
13.51%
DISHTV 27-Nov-14 57.35 0.30 0.53% 57.55
57.10
57.23 608,000
76
347.96 1,472,000 464,000
46.03%
PTC 27-Nov-14 87.00 -2.25 -2.52% 90.00
87.00
88.11 376,000
94
331.29 696,000 180,000
34.88%
SKSMICRO 27-Nov-14 318.30 -0.90 -0.28% 323.00
314.85
319.36 102,000
102
325.75 163,000 29,000
21.64%
HDIL 27-Nov-14 75.40 -0.85 -1.11% 77.00
75.40
76.08 424,000
53
322.58 3,584,000 72,000
2.05%
EICHERMOT 27-Nov-14 12,000.00 196.00 1.66% 12,010.00
11,900.00
11,953.03 2,250
18
268.94 5,750 625
12.20%
JPPOWER 27-Nov-14 12.60 0.20 1.61% 12.70
12.45
12.64 1,860,000
124
235.10 6,225,000 1,035,000
19.94%
MRF 27-Nov-14 31,005.00 155.65 0.50% 31,005.00
31,005.00
31,001.64 750
6
232.51 3,250 375
13.04%
AXISBANK 24-Dec-14 426.00 -1.60 -0.37% 430.00
425.00
428.67 53,750
43
230.41 77,500 -37,500
-32.61%
JSWENERGY 27-Nov-14 76.45 0.95 1.26% 77.35
75.95
76.68 296,000
74
226.97 528,000 16,000
3.13%
ONGC 24-Dec-14 401.00 -9.60 -2.34% 411.10
400.30
404.54 55,000
55
222.50 102,000 34,000
50.00%
UBL 30-Oct-14 675.50 -0.80 -0.12% 686.25
672.55
676.82 32,250
129
218.27 410,250 15,250
3.86%
SUNTV 27-Nov-14 311.50 -0.35 -0.11% 313.00
309.45
311.34 68,000
68
211.71 152,000 37,000
32.17%
COLPAL 27-Nov-14 1,739.00 11.55 0.67% 1,751.00
1,739.00
1,742.36 10,500
42
182.95 14,000 5,000
55.56%
IGL 27-Nov-14 417.70 3.25 0.78% 417.70
412.90
415.54 37,000
37
153.75 54,000 16,000
42.11%
OFSS 30-Oct-14 3,204.00 0.30 0.01% 3,225.70
3,185.35
3,205.50 4,625
37
148.25 91,875 750
0.82%
RELIANCE 24-Dec-14 964.95 19.25 2.04% 966.65
950.75
960.65 14,750
59
141.70 62,750 4,000
6.81%
JUSTDIAL 27-Nov-14 1,650.00 -1.45 -0.09% 1,672.00
1,644.95
1,654.61 7,250
58
119.96 15,750 3,375
27.27%
MINDTREE 27-Nov-14 1,051.30 10.65 1.02% 1,061.15
1,045.20
1,051.03 10,000
40
105.10 29,000 5,250
22.11%
SBIN 24-Dec-14 2,605.00 -15.15 -0.58% 2,640.10
2,600.00
2,621.02 3,625
29
95.01 11,250 1,125
11.11%
TATASTEEL 24-Dec-14 463.50 3.50 0.76% 468.00
462.85
463.17 20,000
20
92.63 23,000 -10,000
-30.30%
BHEL 24-Dec-14 234.25 2.95 1.28% 236.25
232.35
234.79 38,000
19
89.22 588,000 14,000
2.44%
TATAMOTORS 24-Dec-14 523.50 16.50 3.25% 524.00
515.15
519.48 14,000
14
72.73 24,000 -1,000
-4.00%
FTSE100 21-Nov-14 6,340.00 40.00 0.63% 6,340.00
6,340.00
6,340.00 1,000
40
63.40 1,000 0
0.00%
SUNPHARMA 24-Dec-14 819.00 -5.00 -0.61% 824.40
815.70
818.30 7,500
15
61.37 34,500 6,000
21.05%
UBL 27-Nov-14 677.00 -3.30 -0.49% 684.00
677.00
679.36 8,250
33
56.05 12,750 750
6.25%
CNXIT 27-Nov-14 10,825.00 58.45 0.54% 10,859.00
10,820.00
10,832.73 475
19
51.46 2,600 150
6.12%
OFSS 27-Nov-14 3,230.00 2.05 0.06% 3,230.00
3,230.00
3,218.45 1,500
12
48.28 4,875 1,500
44.44%
MARUTI 24-Dec-14 3,203.00 82.65 2.65% 3,203.00
3,145.30
3,175.77 1,500
12
47.64 3,625 1,125
45.00%
IBREALEST 27-Nov-14 65.80 -1.00 -1.50% 67.45
65.70
66.38 64,000
16
42.48 872,000 44,000
5.31%
APOLLOHOSP 27-Nov-14 1,045.00 2.60 0.25% 1,054.45
1,039.15
1,047.65 3,750
15
39.29 10,250 3,000
41.38%
HEROMOTOCO 24-Dec-14 3,145.50 115.50 3.81% 3,145.50
3,107.00
3,124.02 1,250
10
39.05 2,000 1,000
100.00%
LT 24-Dec-14 1,565.00 32.50 2.12% 1,565.00
1,552.85
1,558.88 2,500
10
38.97 9,250 750
8.82%
DLF 24-Dec-14 119.05 -3.85 -3.13% 122.70
117.75
120.30 24,000
12
28.87 146,000 4,000
2.82%
FEDERALBNK 24-Dec-14 141.50 9.20 6.95% 141.50
141.50
143.54 20,000
5
28.71 8,000 -12,000
-60.00%
TCS 24-Dec-14 2,475.00 9.00 0.36% 2,489.00
2,475.00
2,484.04 1,125
9
27.95 23,375 750
3.31%
BANKBARODA 24-Dec-14 899.00 11.65 1.31% 900.00
895.00
897.91 3,000
6
26.94 6,000 2,000
50.00%
NTPC 24-Dec-14 148.65 -1.30 -0.87% 150.20
148.00
148.63 18,000
9
26.75 56,000 6,000
12.00%
RPOWER 24-Dec-14 74.15 1.90 2.63% 74.15
73.50
73.82 36,000
9
26.58 252,000 -4,000
-1.56%
PNB 24-Dec-14 935.25 -2.75 -0.29% 937.00
933.00
934.66 2,500
5
23.37 7,000 1,500
27.27%
GAIL 24-Dec-14 488.00 1.80 0.37% 488.00
486.00
487.32 4,000
4
19.49 4,000 3,000
300.00%
BAJAJ-AUTO 24-Dec-14 2,518.15 68.15 2.78% 2,524.45
2,485.00
2,512.24 750
6
18.84 1,500 500
50.00%
HDFCBANK 24-Dec-14 912.00 -3.00 -0.33% 920.75
912.00
917.06 2,000
4
18.34 193,500 1,500
0.78%
ARVIND 24-Dec-14 298.00 9.60 3.33% 303.00
298.00
299.76 6,000
3
17.99 10,000 2,000
25.00%
IDFC 24-Dec-14 148.00 0.65 0.44% 149.25
147.35
148.43 12,000
6
17.81 48,000 2,000
4.35%
POWERGRID 24-Dec-14 142.10 0.15 0.11% 142.45
141.20
141.67 12,000
6
17.00 20,000 2,000
11.11%
SSLT 24-Dec-14 248.90 -2.00 -0.80% 253.00
248.90
251.10 6,000
3
15.07 50,000 2,000
4.17%
AUROPHARMA 24-Dec-14 984.15 34.30 3.61% 984.15
975.55
981.28 1,500
3
14.72 7,500 500
7.14%
WIPRO 24-Dec-14 589.00 9.00 1.55% 590.10
584.65
588.51 2,500
5
14.71 8,500 0
0.00%
YESBANK 24-Dec-14 626.10 -0.45 -0.07% 630.00
626.10
628.05 2,000
2
12.56 42,000 0
0.00%
NHPC 24-Dec-14 20.25 0.80 4.11% 20.25
20.25
20.25 60,000
5
12.15 156,000 60,000
62.50%
ICICIBANK 24-Dec-14 1,594.00 8.00 0.50% 1,598.45
1,594.00
1,596.15 750
3
11.97 2,500 0
0.00%
HCLTECH 24-Dec-14 1,537.60 10.00 0.65% 1,537.60
1,531.60
1,533.70 750
3
11.50 2,000 -250
-11.11%
ADANIPOWER 24-Dec-14 45.85 0.80 1.78% 46.50
45.85
46.15 24,000
3
11.08 64,000 0
0.00%
COALINDIA 24-Dec-14 355.50 -3.50 -0.97% 357.05
355.50
356.53 3,000
3
10.70 39,000 0
0.00%
SAIL 24-Dec-14 80.25 -1.25 -1.53% 81.50
80.25
80.86 12,000
3
9.70 88,000 0
0.00%
ADANIENT 24-Dec-14 479.35 11.00 2.35% 479.35
479.35
479.35 2,000
2
9.59 2,000 1,000
100.00%
ULTRACEMCO 24-Dec-14 2,458.00 -17.70 -0.71% 2,470.25
2,458.00
2,462.08 375
3
9.23 375 125
50.00%
UNITECH 24-Dec-14 17.90 -0.10 -0.56% 18.25
17.90
18.05 51,000
3
9.21 170,000 34,000
25.00%
HINDALCO 24-Dec-14 148.90 -1.70 -1.13% 151.85
148.90
150.83 6,000
3
9.05 52,000 -2,000
-3.70%
CAIRN 24-Dec-14 289.35 7.05 2.50% 289.35
284.75
287.81 3,000
3
8.63 28,000 2,000
7.69%
CANBK 24-Dec-14 394.00 0.35 0.09% 394.00
391.35
392.67 2,000
2
7.85 1,000 0
0.00%
JPASSOCIAT 24-Dec-14 30.00 -0.40 -1.32% 30.90
30.00
30.43 24,000
3
7.30 776,000 0
0.00%
KTKBANK 24-Dec-14 118.20 -0.05 -0.04% 118.80
118.20
118.60 6,000
3
7.12 14,000 4,000
40.00%
TATAPOWER 24-Dec-14 88.50 0.95 1.09% 88.60
88.50
88.55 8,000
2
7.08 36,000 -4,000
-10.00%
CESC 24-Dec-14 687.60 6.75 0.99% 687.60
687.60
684.35 1,000
2
6.84 500 -500
-50.00%
RCOM 24-Dec-14 104.00 1.60 1.56% 104.90
104.00
104.36 6,000
3
6.26 24,000 4,000
20.00%
CIPLA 24-Dec-14 623.80 8.50 1.38% 623.80
623.80
623.80 1,000
1
6.24 8,000 0
0.00%
JINDALSTEL 24-Dec-14 147.60 0.25 0.17% 150.20
147.60
149.55 4,000
4
5.98 14,000 0
0.00%
TECHM 24-Dec-14 2,385.75 29.10 1.23% 2,385.75
2,371.20
2,378.47 250
2
5.95 750 -250
-25.00%
L&TFH 24-Dec-14 68.55 0.80 1.18% 68.55
67.50
68.02 8,000
2
5.44 36,000 0
0.00%
IDBI 24-Dec-14 67.00 -0.20 -0.30% 67.00
66.80
66.90 8,000
2
5.35 32,000 4,000
14.29%
VOLTAS 24-Dec-14 242.40 6.20 2.62% 242.40
242.40
242.40 2,000
1
4.85 12,000 0
0.00%
DABUR 24-Dec-14 220.05 -10.60 -4.60% 220.05
220.05
220.05 2,000
1
4.40 2,000 2,000
0.00%
UNIONBANK 24-Dec-14 219.80 -0.60 -0.27% 219.80
219.80
219.80 2,000
1
4.40 14,000 -2,000
-12.50%
HAVELLS 24-Dec-14 285.45 19.40 7.29% 285.45
285.45
285.45 1,250
1
3.57 1,250 0
0.00%
HINDZINC 24-Dec-14 173.15 8.65 5.26% 173.15
173.15
173.15 2,000
1
3.46 2,000 2,000
0.00%
IFCI 24-Dec-14 35.65 1.10 3.18% 35.65
35.65
35.65 9,000
1
3.21 99,000 9,000
10.00%
SKSMICRO 24-Dec-14 320.00 13.00 4.23% 320.00
320.00
320.00 1,000
1
3.20 1,000 0
0.00%
BANKINDIA 24-Dec-14 269.85 1.65 0.62% 269.85
269.85
269.85 1,000
1
2.70 8,000 0
0.00%
HDFC 24-Dec-14 1,040.00 4.65 0.45% 1,040.00
1,040.00
1,040.00 250
1
2.60 1,250 0
0.00%
GMRINFRA 24-Dec-14 21.70 0.00 0.00% 21.70
21.70
21.70 10,000
1
2.17 110,000 0
0.00%
JPPOWER 24-Dec-14 12.80 0.25 1.99% 12.80
12.80
12.80 15,000
1
1.92 75,000 0
0.00%
S&P500 20-Mar-15 2,069.25 0.00 0.00% 0.00
0.00
0.00 206,350
8,254
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.