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-Apr-15 8,638.85 -87.30 -1.00% 8,724.95
8,627.00
8,671.87 9,422,175
376,887
817,078.77 20,484,175 1,132,550
5.85%
BANKNIFTY 30-Apr-15 18,408.35 -264.55 -1.42% 18,650.00
18,377.00
18,497.95 2,926,525
117,061
541,347.13 1,752,100 40,925
2.39%
TCS 30-Apr-15 2,487.55 -100.35 -3.88% 2,571.15
2,482.10
2,514.79 5,943,875
47,551
149,475.97 4,204,750 479,000
12.86%
RELIANCE 30-Apr-15 929.40 -2.65 -0.28% 946.25
926.00
936.88 10,471,000
41,884
98,100.70 31,731,250 389,000
1.24%
AUROPHARMA 30-Apr-15 1,336.20 -84.15 -5.92% 1,433.75
1,320.00
1,383.65 7,027,000
28,108
97,229.09 9,382,250 -809,000
-7.94%
LUPIN 30-Apr-15 1,776.40 -131.55 -6.89% 1,918.25
1,748.35
1,810.11 5,261,500
21,046
95,238.94 4,981,250 313,000
6.70%
SBIN 30-Apr-15 291.95 -0.50 -0.17% 295.50
289.25
292.51 29,756,250
23,805
87,040.01 54,162,500 -217,500
-0.40%
AXISBANK 30-Apr-15 536.20 -17.20 -3.11% 551.95
534.50
542.94 14,919,000
29,838
81,001.22 28,967,000 272,000
0.95%
YESBANK 30-Apr-15 813.60 -39.30 -4.61% 851.00
810.40
829.03 9,373,000
18,746
77,704.98 12,326,000 464,500
3.92%
WOCKPHARMA 30-Apr-15 1,704.60 -45.25 -2.59% 1,795.00
1,683.00
1,755.51 4,209,500
8,419
73,898.19 2,902,500 24,000
0.83%
INDUSINDBK 30-Apr-15 880.20 -58.40 -6.22% 941.65
877.60
904.22 8,021,500
16,043
72,532.01 7,054,000 -160,500
-2.22%
ICICIBANK 30-Apr-15 311.35 -2.65 -0.84% 317.30
309.70
311.73 22,482,500
17,986
70,084.70 61,505,000 496,250
0.81%
TATASTEEL 30-Apr-15 347.10 8.00 2.36% 353.95
335.25
348.09 17,436,000
34,872
60,692.97 22,256,000 -20,500
-0.09%
SUNPHARMA 30-Apr-15 1,042.20 -51.45 -4.70% 1,108.65
1,033.65
1,068.22 5,175,250
20,701
55,283.06 12,530,750 88,000
0.71%
BHARATFORG 30-Apr-15 1,197.50 -104.65 -8.04% 1,290.55
1,190.20
1,233.79 3,953,000
15,812
48,771.72 3,459,750 -215,750
-5.87%
LT 30-Apr-15 1,746.95 -13.60 -0.77% 1,773.20
1,739.05
1,758.03 2,762,000
11,048
48,556.79 6,577,500 255,000
4.03%
INFY 30-Apr-15 2,189.80 -13.10 -0.59% 2,205.75
2,165.00
2,187.18 1,996,750
7,987
43,672.52 8,208,500 130,500
1.62%
IDBI 30-Apr-15 82.20 3.65 4.65% 85.30
77.30
82.79 47,144,000
11,786
39,030.52 36,352,000 84,000
0.23%
HDFCBANK 30-Apr-15 1,023.70 -8.55 -0.83% 1,030.55
1,020.90
1,025.17 3,603,000
14,412
36,936.88 39,281,750 -118,750
-0.30%
HDFC 30-Apr-15 1,307.45 -2.00 -0.15% 1,318.80
1,299.55
1,311.62 2,693,750
10,775
35,331.76 9,917,000 169,500
1.74%
NIFTY 28-May-15 8,690.15 -86.75 -0.99% 8,775.65
8,680.85
8,721.34 399,100
15,964
34,806.87 871,850 69,875
8.71%
LICHSGFIN 30-Apr-15 437.95 -15.30 -3.38% 452.80
435.00
443.54 6,891,000
6,891
30,564.34 10,315,000 901,000
9.57%
ASHOKLEY 30-Apr-15 73.05 -1.45 -1.95% 74.80
72.35
73.74 37,960,000
4,745
27,991.70 71,672,000 -248,000
-0.34%
STAR 30-Apr-15 1,146.00 -46.60 -3.91% 1,193.95
1,136.00
1,166.75 2,321,500
4,643
27,086.10 3,401,500 79,000
2.38%
SKSMICRO 30-Apr-15 491.80 -5.05 -1.02% 504.40
487.05
496.68 5,294,000
5,294
26,294.24 6,575,000 -29,000
-0.44%
CIPLA 30-Apr-15 681.25 -0.95 -0.14% 690.80
674.35
683.16 3,759,500
7,519
25,683.40 8,981,000 -238,000
-2.58%
IDEA 30-Apr-15 197.85 -5.65 -2.78% 204.70
196.65
199.62 12,822,000
6,411
25,595.28 31,466,000 574,000
1.86%
CANBK 30-Apr-15 401.90 1.35 0.34% 407.95
396.25
402.92 6,324,000
6,324
25,480.66 7,691,000 -152,000
-1.94%
IDFC 30-Apr-15 168.90 -1.15 -0.68% 171.40
168.10
169.75 15,006,000
7,503
25,472.69 68,906,000 -170,000
-0.25%
HEROMOTOCO 30-Apr-15 2,420.30 -21.40 -0.88% 2,452.00
2,392.60
2,419.06 1,050,625
8,405
25,415.25 2,585,250 182,000
7.57%
TATAMOTORS 30-Apr-15 538.00 -3.80 -0.70% 546.50
536.30
541.25 4,644,485
9,197
25,138.28 23,495,125 469,145
2.04%
KOTAKBANK 30-Apr-15 1,377.75 -24.80 -1.77% 1,408.00
1,370.80
1,391.87 1,733,250
6,933
24,124.59 6,166,750 -2,500
-0.04%
ONGC 30-Apr-15 330.40 2.05 0.62% 333.60
328.35
330.87 7,148,000
14,296
23,650.59 23,829,500 -685,000
-2.79%
JSWSTEEL 30-Apr-15 960.60 16.15 1.71% 984.00
940.35
967.38 2,386,500
9,546
23,086.52 7,886,750 63,000
0.81%
MARUTI 30-Apr-15 3,650.55 -34.65 -0.94% 3,694.00
3,638.05
3,667.21 626,875
5,015
22,988.82 3,170,625 -1,125
-0.04%
RELCAPITAL 30-Apr-15 447.30 -0.45 -0.10% 459.90
445.60
451.40 5,018,500
10,037
22,653.51 10,574,000 54,500
0.52%
MOTHERSUMI 30-Apr-15 521.00 14.80 2.92% 530.60
508.65
522.29 4,313,000
8,626
22,526.37 2,449,500 -295,500
-10.77%
GLENMARK 30-Apr-15 868.15 -14.45 -1.64% 885.40
855.00
869.54 2,570,500
5,141
22,351.53 3,743,000 64,000
1.74%
HINDALCO 30-Apr-15 140.05 2.45 1.78% 142.30
138.00
140.56 14,896,000
7,448
20,937.82 22,436,000 -1,634,000
-6.79%
BHARTIARTL 30-Apr-15 408.00 -11.90 -2.83% 426.10
406.05
414.25 5,029,500
10,059
20,834.70 9,899,000 410,000
4.32%
EICHERMOT 30-Apr-15 15,333.40 -514.05 -3.24% 15,913.05
15,200.00
15,516.43 134,000
1,072
20,792.02 294,375 6,375
2.21%
TATACOMM 30-Apr-15 475.90 -7.95 -1.64% 493.10
472.30
484.17 4,220,000
4,220
20,431.97 6,436,000 8,000
0.12%
UPL 30-Apr-15 430.95 -23.15 -5.10% 457.30
429.65
440.60 4,617,000
4,617
20,342.50 5,225,000 782,000
17.60%
SSLT 30-Apr-15 211.35 6.50 3.17% 213.80
202.25
210.52 9,627,000
9,627
20,266.76 17,156,000 141,000
0.83%
BPCL 30-Apr-15 801.80 -2.50 -0.31% 818.10
798.50
807.77 2,508,500
5,017
20,262.91 3,198,500 10,000
0.31%
ITC 30-Apr-15 353.45 2.90 0.83% 354.85
348.55
352.96 5,647,000
5,647
19,931.65 36,386,000 655,000
1.83%
ACC 30-Apr-15 1,522.90 -41.55 -2.66% 1,567.70
1,507.05
1,526.72 1,273,000
5,092
19,435.15 1,574,250 -22,500
-1.41%
HINDUNILVR 30-Apr-15 941.10 5.35 0.57% 947.00
933.15
941.42 1,995,500
3,991
18,786.04 5,375,500 153,500
2.94%
RELINFRA 30-Apr-15 454.80 -0.85 -0.19% 466.55
451.50
459.26 4,007,500
8,015
18,404.84 6,078,500 -38,000
-0.62%
RECLTD 30-Apr-15 331.60 -0.95 -0.29% 334.90
329.65
332.20 5,510,000
5,510
18,304.22 22,205,000 -1,118,000
-4.79%
DLF 30-Apr-15 147.85 -2.85 -1.89% 152.45
147.30
149.42 12,126,000
6,063
18,118.67 25,040,000 454,000
1.85%
BANKNIFTY 28-May-15 18,538.55 -252.45 -1.34% 18,760.25
18,505.55
18,617.67 96,725
3,869
18,007.94 92,450 15,900
20.77%
BANKINDIA 30-Apr-15 228.60 2.65 1.17% 232.40
224.05
229.07 7,789,000
7,789
17,842.26 11,636,000 -275,000
-2.31%
BHEL 30-Apr-15 234.40 3.65 1.58% 236.75
229.60
234.27 7,010,000
7,010
16,422.33 36,001,000 140,000
0.39%
HINDPETRO 30-Apr-15 637.40 1.00 0.16% 644.60
633.05
637.93 2,531,000
5,062
16,146.01 9,171,500 -307,500
-3.24%
CENTURYTEX 30-Apr-15 709.35 -59.30 -7.71% 773.95
694.95
737.61 2,174,000
4,348
16,035.64 7,366,500 -377,000
-4.87%
ADANIENT 30-Apr-15 642.65 -1.00 -0.16% 652.45
638.50
646.02 2,476,000
4,952
15,995.46 6,365,500 -69,000
-1.07%
HDIL 30-Apr-15 130.45 1.90 1.48% 132.70
128.50
130.87 12,196,000
3,049
15,960.91 17,560,000 180,000
1.04%
BANKBARODA 30-Apr-15 178.00 1.55 0.88% 178.80
173.55
176.66 8,517,500
6,814
15,047.02 22,510,000 351,250
1.59%
DRREDDY 30-Apr-15 3,658.05 -34.35 -0.93% 3,717.35
3,633.55
3,670.31 400,000
3,200
14,681.24 1,106,125 -36,750
-3.22%
HCLTECH 30-Apr-15 940.25 -11.50 -1.21% 952.75
936.10
941.07 1,530,500
6,122
14,403.08 7,851,250 141,750
1.84%
PNB 30-Apr-15 164.05 1.50 0.92% 166.00
161.10
164.19 8,608,750
6,887
14,134.71 20,506,250 -130,000
-0.63%
UBL 30-Apr-15 1,168.85 -7.30 -0.62% 1,229.00
1,160.50
1,195.63 1,179,000
2,358
14,096.48 791,000 55,000
7.47%
TECHM 30-Apr-15 643.90 -13.20 -2.01% 653.55
636.00
642.58 2,117,000
4,234
13,603.42 11,530,500 99,000
0.87%
ADANIPORTS 30-Apr-15 324.30 -3.85 -1.17% 332.50
322.55
328.21 4,081,000
4,081
13,394.25 7,723,000 -28,000
-0.36%
SIEMENS 30-Apr-15 1,329.15 -81.85 -5.80% 1,409.95
1,318.15
1,365.54 935,750
3,743
12,778.04 1,414,000 -33,500
-2.31%
HEXAWARE 30-Apr-15 314.20 -11.75 -3.60% 323.65
312.80
318.40 3,974,000
1,987
12,653.22 7,552,000 -402,000
-5.05%
ASIANPAINT 30-Apr-15 821.15 -4.40 -0.53% 833.40
818.60
824.61 1,529,000
3,058
12,608.29 5,240,000 22,000
0.42%
RELIANCE 28-May-15 924.20 -4.65 -0.50% 944.40
921.95
932.56 1,270,750
5,083
11,850.51 2,356,250 400,250
20.46%
TVSMOTOR 30-Apr-15 244.65 -0.50 -0.20% 249.60
237.70
243.55 4,683,000
4,683
11,405.45 5,612,000 -147,000
-2.55%
VOLTAS 30-Apr-15 295.60 2.15 0.73% 299.70
291.10
296.66 3,780,000
3,780
11,213.75 5,224,000 -232,000
-4.25%
APOLLOTYRE 30-Apr-15 185.70 -6.40 -3.33% 191.65
184.55
187.92 5,602,000
2,801
10,527.28 12,722,000 -72,000
-0.56%
RCOM 30-Apr-15 70.10 -0.75 -1.06% 72.60
69.80
71.24 14,380,000
7,190
10,244.31 43,886,000 76,000
0.17%
WIPRO 30-Apr-15 589.50 -14.30 -2.37% 600.35
587.50
591.82 1,676,500
3,353
9,921.86 6,906,500 312,500
4.74%
M&M 30-Apr-15 1,228.45 -4.20 -0.34% 1,242.00
1,220.10
1,232.57 800,000
3,200
9,860.56 3,109,250 59,750
1.96%
ORIENTBANK 30-Apr-15 229.95 0.65 0.28% 235.30
226.05
231.59 4,235,000
4,235
9,807.84 4,774,000 -114,000
-2.33%
BIOCON 30-Apr-15 467.15 -6.00 -1.27% 479.80
464.20
471.93 2,077,000
4,154
9,801.99 5,313,000 -67,000
-1.25%
COALINDIA 30-Apr-15 382.75 -2.40 -0.62% 387.00
381.05
383.86 2,549,000
2,549
9,784.59 14,525,000 387,000
2.74%
ULTRACEMCO 30-Apr-15 2,816.15 -83.60 -2.88% 2,884.10
2,810.00
2,835.41 341,500
2,732
9,682.93 1,286,625 50,125
4.05%
SAIL 30-Apr-15 76.75 1.40 1.86% 78.65
74.20
76.98 12,392,000
3,098
9,539.36 38,436,000 88,000
0.23%
UNIONBANK 30-Apr-15 164.95 0.15 0.09% 166.85
162.70
165.19 5,714,000
5,714
9,438.96 13,679,000 -311,000
-2.22%
TATAGLOBAL 30-Apr-15 158.20 -1.85 -1.16% 161.65
157.50
159.91 5,874,000
2,937
9,393.11 38,026,000 34,000
0.09%
MINDTREE 30-Apr-15 1,297.95 -100.75 -7.20% 1,391.00
1,288.05
1,330.21 704,750
2,819
9,374.65 415,750 48,750
13.28%
ARVIND 30-Apr-15 275.20 -5.75 -2.05% 283.80
273.50
279.77 3,305,000
3,305
9,246.40 6,906,000 -146,000
-2.07%
BAJAJ-AUTO 30-Apr-15 2,068.10 -24.05 -1.15% 2,083.20
2,043.00
2,064.13 432,625
3,461
8,929.94 1,663,750 32,625
2.00%
MRF 30-Apr-15 41,041.40 -578.95 -1.39% 41,870.00
40,850.00
41,292.99 21,000
168
8,671.53 59,250 -1,625
-2.67%
TITAN 30-Apr-15 395.00 -11.50 -2.83% 408.40
393.20
401.27 2,161,000
2,161
8,671.44 6,711,000 -186,000
-2.70%
CAIRN 30-Apr-15 231.55 -5.70 -2.40% 240.25
231.00
234.73 3,691,000
3,691
8,663.88 11,770,000 149,000
1.28%
BOSCHLTD 30-Apr-15 25,681.95 -641.60 -2.44% 26,350.10
25,560.00
25,851.61 33,500
268
8,660.29 129,000 375
0.29%
JINDALSTEL 30-Apr-15 159.95 1.90 1.20% 162.65
158.95
160.59 5,296,000
5,296
8,504.85 28,874,000 -32,000
-0.11%
AMBUJACEM 30-Apr-15 247.00 -5.05 -2.00% 251.50
246.00
247.71 3,265,000
3,265
8,087.73 7,318,000 716,000
10.85%
CROMPGREAV 30-Apr-15 173.70 -0.25 -0.14% 177.60
171.65
174.81 4,592,000
4,592
8,027.28 14,320,000 -42,000
-0.29%
NTPC 30-Apr-15 158.70 2.25 1.44% 159.65
155.85
158.47 5,024,000
2,512
7,961.53 30,222,000 564,000
1.90%
GRASIM 30-Apr-15 3,645.55 -91.65 -2.45% 3,744.95
3,626.90
3,691.36 210,750
1,686
7,779.54 1,695,250 -24,500
-1.42%
LUPIN 28-May-15 1,790.95 -129.70 -6.75% 1,902.00
1,760.55
1,813.06 421,000
1,684
7,632.98 347,500 142,500
69.51%
SRTRANSFIN 30-Apr-15 1,029.35 -27.55 -2.61% 1,058.70
1,020.00
1,031.56 736,250
2,945
7,594.86 1,582,500 114,250
7.78%
JSWENERGY 30-Apr-15 113.25 -1.90 -1.65% 115.40
112.45
113.87 6,644,000
1,661
7,565.52 11,992,000 24,000
0.20%
TATAMTRDVR 30-Apr-15 342.00 -8.95 -2.55% 350.85
340.45
345.15 2,172,510
2,151
7,498.42 14,408,660 29,290
0.20%
PFC 30-Apr-15 278.20 2.80 1.02% 280.50
273.60
277.43 2,691,000
2,691
7,465.64 4,886,000 -361,000
-6.88%
GAIL 30-Apr-15 389.20 -5.75 -1.46% 397.70
386.60
389.99 1,905,500
3,811
7,431.26 9,989,500 775,500
8.42%
ANDHRABANK 30-Apr-15 83.55 -0.70 -0.83% 85.65
83.15
84.51 8,728,000
2,182
7,376.03 15,016,000 84,000
0.56%
EXIDEIND 30-Apr-15 188.95 -0.45 -0.24% 191.35
187.10
189.29 3,814,000
1,907
7,219.52 13,140,000 2,000
0.02%
INDIACEM 30-Apr-15 100.30 -3.20 -3.09% 104.40
99.55
101.64 6,692,000
3,346
6,801.75 17,532,000 -638,000
-3.51%
IOC 30-Apr-15 361.30 -4.35 -1.19% 369.80
360.40
364.30 1,824,000
1,824
6,644.83 7,603,000 -93,000
-1.21%
ZEEL 30-Apr-15 337.70 -3.30 -0.97% 340.40
335.30
337.40 1,959,000
1,959
6,609.67 11,679,000 327,000
2.88%
ALBK 30-Apr-15 104.85 0.30 0.29% 106.60
103.50
105.05 6,252,000
3,126
6,567.73 7,930,000 -48,000
-0.60%
RPOWER 30-Apr-15 60.45 -0.10 -0.17% 61.90
60.15
60.99 10,724,000
2,681
6,540.57 67,740,000 48,000
0.07%
M&MFIN 30-Apr-15 265.20 0.65 0.25% 270.10
262.50
267.04 2,340,000
2,340
6,248.74 9,223,000 -16,000
-0.17%
IRB 30-Apr-15 250.25 -0.70 -0.28% 254.90
246.00
250.96 2,420,000
2,420
6,073.23 6,391,000 26,000
0.41%
TCS 28-May-15 2,501.95 -99.95 -3.84% 2,653.00
2,498.00
2,516.83 240,000
1,920
6,040.39 170,250 103,625
155.53%
INFY 28-May-15 2,196.70 -14.90 -0.67% 2,213.00
2,173.60
2,196.80 269,250
1,077
5,914.88 904,250 138,250
18.05%
FEDERALBNK 30-Apr-15 132.30 0.45 0.34% 133.15
130.95
132.28 4,416,000
2,208
5,841.48 16,830,000 294,000
1.78%
HDFCBANK 28-May-15 1,034.95 -7.75 -0.74% 1,041.45
1,031.40
1,035.92 545,000
2,180
5,645.76 4,333,500 440,250
11.31%
NIFTY 25-Jun-15 8,724.65 -82.90 -0.94% 8,803.65
8,713.00
8,756.59 64,425
2,577
5,641.43 299,800 12,850
4.48%
AUROPHARMA 28-May-15 1,346.35 -82.30 -5.76% 1,442.30
1,330.00
1,388.20 404,000
1,616
5,608.33 348,250 208,250
148.75%
ADANIPOWER 30-Apr-15 47.65 -0.55 -1.14% 48.75
47.40
48.13 11,152,000
1,394
5,367.46 59,216,000 -264,000
-0.44%
DISHTV 30-Apr-15 80.25 -0.70 -0.86% 82.00
79.50
80.83 6,500,000
1,625
5,253.95 27,452,000 -316,000
-1.14%
IBULHSGFIN 30-Apr-15 555.50 -15.45 -2.71% 573.80
550.00
561.14 913,500
1,827
5,126.01 4,342,000 -44,500
-1.01%
KTKBANK 30-Apr-15 132.25 -0.30 -0.23% 135.75
130.85
133.50 3,714,000
1,857
4,958.19 18,534,000 -100,000
-0.54%
TATACHEM 30-Apr-15 444.00 -6.20 -1.38% 454.00
442.10
449.16 1,075,000
1,075
4,828.47 3,566,000 10,000
0.28%
SYNDIBANK 30-Apr-15 109.05 0.80 0.74% 110.85
107.50
109.37 4,390,000
2,195
4,801.34 13,010,000 -204,000
-1.54%
SUNPHARMA 28-May-15 1,049.90 -51.25 -4.65% 1,115.25
1,041.00
1,072.14 443,750
1,775
4,757.62 618,250 162,500
35.66%
AMTEKAUTO 30-Apr-15 168.60 -1.90 -1.11% 172.70
166.75
170.03 2,606,000
1,303
4,430.98 7,482,000 68,000
0.92%
JUBLFOOD 30-Apr-15 1,480.10 -52.90 -3.45% 1,547.20
1,465.05
1,500.10 295,000
1,180
4,425.30 1,973,750 27,250
1.40%
YESBANK 28-May-15 813.25 -39.15 -4.59% 849.00
811.00
827.11 532,000
1,064
4,400.23 655,000 167,500
34.36%
COLPAL 30-Apr-15 2,083.95 -49.70 -2.33% 2,135.00
2,070.00
2,102.13 205,625
1,645
4,322.50 765,625 -2,625
-0.34%
INDUSINDBK 28-May-15 886.95 -57.60 -6.10% 945.00
884.40
906.29 460,500
921
4,173.47 349,500 219,000
167.82%
DIVISLAB 30-Apr-15 1,895.45 -1.40 -0.07% 1,925.00
1,882.00
1,900.10 219,625
1,757
4,173.09 545,250 -27,000
-4.72%
SBIN 28-May-15 292.35 -0.25 -0.09% 295.60
289.10
292.82 1,406,250
1,125
4,117.78 4,038,750 175,000
4.53%
HAVELLS 30-Apr-15 286.70 -2.75 -0.95% 291.40
285.45
288.06 1,396,000
1,396
4,021.32 4,139,000 -17,000
-0.41%
JUSTDIAL 30-Apr-15 1,171.70 -48.10 -3.94% 1,224.95
1,161.25
1,188.62 337,750
2,702
4,014.56 949,375 18,000
1.93%
AXISBANK 28-May-15 539.80 -16.50 -2.97% 554.30
538.40
546.01 727,000
1,454
3,969.49 956,500 392,000
69.44%
ABIRLANUVO 30-Apr-15 1,699.10 -53.50 -3.05% 1,749.95
1,685.60
1,720.51 230,000
920
3,957.17 1,333,750 -32,250
-2.36%
POWERGRID 30-Apr-15 151.25 0.00 0.00% 152.35
150.00
151.05 2,612,000
1,306
3,945.43 24,558,000 996,000
4.23%
CESC 30-Apr-15 575.15 -13.70 -2.33% 589.50
573.40
580.08 677,500
1,355
3,930.04 1,925,000 63,500
3.41%
SUNTV 30-Apr-15 374.40 2.00 0.54% 380.00
369.10
373.70 1,049,000
1,049
3,920.11 2,419,000 -45,000
-1.83%
JPASSOCIAT 30-Apr-15 24.65 -0.15 -0.60% 25.05
24.55
24.78 15,280,000
1,910
3,786.38 149,144,000 -184,000
-0.12%
ICICIBANK 28-May-15 313.30 -2.60 -0.82% 318.50
311.80
313.69 1,165,000
932
3,654.49 7,603,750 480,000
6.74%
BATAINDIA 30-Apr-15 1,105.45 -31.40 -2.76% 1,141.95
1,100.00
1,116.19 325,750
1,303
3,635.99 1,335,000 14,000
1.06%
TATAPOWER 30-Apr-15 80.85 0.55 0.68% 81.80
79.15
81.03 4,472,000
1,118
3,623.66 24,776,000 -24,000
-0.10%
APOLLOHOSP 30-Apr-15 1,323.95 -56.50 -4.09% 1,377.00
1,312.00
1,340.29 269,500
1,078
3,612.08 551,750 32,750
6.31%
IFCI 30-Apr-15 35.50 0.00 0.00% 36.15
35.25
35.70 9,776,000
1,222
3,490.03 48,744,000 -1,104,000
-2.21%
GMRINFRA 30-Apr-15 17.25 -0.55 -3.09% 17.90
17.10
17.51 19,364,203
2,111
3,390.67 164,884,675 2,449,191
1.51%
BHARATFORG 28-May-15 1,205.15 -105.10 -8.02% 1,299.05
1,200.00
1,243.31 264,000
1,056
3,282.34 154,750 74,500
92.83%
NMDC 30-Apr-15 134.05 -0.55 -0.41% 136.05
133.25
134.66 2,374,000
1,187
3,196.83 15,556,000 460,000
3.05%
JISLJALEQS 30-Apr-15 64.25 -0.35 -0.54% 65.35
63.60
64.52 4,452,000
1,113
2,872.43 39,356,000 -36,000
-0.09%
IGL 30-Apr-15 422.15 1.85 0.44% 429.05
416.10
422.46 673,500
1,347
2,845.27 1,299,000 94,500
7.85%
WOCKPHARMA 28-May-15 1,715.80 -31.40 -1.80% 1,802.00
1,696.00
1,766.48 160,000
320
2,826.37 243,000 14,500
6.35%
UCOBANK 30-Apr-15 68.30 -0.10 -0.15% 69.40
67.90
68.72 3,960,000
990
2,721.31 14,448,000 -104,000
-0.71%
MCLEODRUSS 30-Apr-15 262.60 2.45 0.94% 264.70
259.55
262.81 949,000
949
2,494.07 1,897,000 -67,000
-3.41%
L&TFH 30-Apr-15 64.55 -0.30 -0.46% 65.35
64.40
64.91 3,764,000
941
2,443.21 50,268,000 -260,000
-0.51%
EICHERMOT 28-May-15 15,449.60 -513.70 -3.22% 16,020.00
15,342.95
15,632.27 15,250
122
2,383.92 16,875 7,500
80.00%
DABUR 30-Apr-15 273.10 -4.25 -1.53% 278.05
271.00
274.67 852,000
852
2,340.19 2,169,000 -117,000
-5.12%
BANKNIFTY 25-Jun-15 18,643.60 -262.55 -1.39% 18,803.00
18,566.80
18,677.54 12,100
484
2,259.98 17,750 100
0.57%
CNXIT 30-Apr-15 11,860.35 -230.15 -1.90% 11,989.00
11,801.05
11,884.38 18,875
755
2,243.18 16,100 1,375
9.34%
GODREJIND 30-Apr-15 362.95 -8.40 -2.26% 372.70
361.50
365.37 612,612
612
2,238.30 1,640,639 67,067
4.26%
HINDZINC 30-Apr-15 172.95 0.15 0.09% 174.00
171.80
172.85 1,262,000
631
2,181.37 4,086,000 40,000
0.99%
LT 28-May-15 1,758.95 -12.50 -0.71% 1,784.00
1,751.00
1,768.28 116,250
465
2,055.63 194,750 23,250
13.56%
TVSMOTOR 28-May-15 246.00 -0.40 -0.16% 249.75
238.85
243.57 838,000
838
2,041.12 511,000 309,000
152.97%
DJIA 17-Apr-15 18,045.00 -12.50 -0.07% 18,085.00
18,040.00
18,068.28 11,000
440
1,987.51 11,250 -5,125
-31.30%
PETRONET 30-Apr-15 182.25 -3.40 -1.83% 186.50
181.25
183.26 1,080,000
540
1,979.21 3,178,000 -10,000
-0.31%
IBREALEST 30-Apr-15 65.40 -1.25 -1.88% 67.10
64.85
66.10 2,956,000
739
1,953.92 39,148,000 -744,000
-1.87%
PTC 30-Apr-15 78.80 -0.45 -0.57% 80.30
78.50
79.32 2,408,000
602
1,910.03 11,904,000 140,000
1.19%
LICHSGFIN 28-May-15 441.20 -15.15 -3.32% 455.35
438.70
446.21 410,000
410
1,829.46 561,000 198,000
54.55%
TATASTEEL 28-May-15 349.55 8.10 2.37% 356.25
339.50
350.79 501,000
1,002
1,757.46 1,233,500 63,500
5.43%
HEROMOTOCO 28-May-15 2,431.90 -26.50 -1.08% 2,466.00
2,413.00
2,432.72 71,625
573
1,742.44 120,625 29,125
31.83%
YESBANK 25-Jun-15 817.20 -35.80 -4.20% 852.55
815.00
831.62 197,500
395
1,642.45 343,000 153,500
81.00%
CIPLA 28-May-15 685.25 -2.10 -0.31% 695.00
679.85
687.82 236,500
473
1,626.69 363,500 45,000
14.13%
ASHOKLEY 28-May-15 73.55 -1.40 -1.87% 75.20
72.95
74.08 2,136,000
267
1,582.35 4,224,000 744,000
21.38%
UNITECH 30-Apr-15 16.90 -0.25 -1.46% 17.30
16.85
17.05 8,892,000
988
1,516.09 191,124,000 -2,772,000
-1.43%
GLENMARK 28-May-15 875.85 -11.85 -1.33% 889.00
862.50
874.71 169,500
339
1,482.63 146,000 48,000
48.98%
S&P500 17-Apr-15 2,102.00 -1.50 -0.07% 2,105.25
2,101.25
2,103.41 69,250
2,770
1,456.61 63,750 -57,000
-47.20%
S&P500 15-May-15 2,096.00 -3.25 -0.15% 2,101.25
2,095.00
2,098.14 64,425
2,577
1,351.73 144,500 75,250
108.66%
OFSS 30-Apr-15 3,364.85 -73.50 -2.14% 3,448.00
3,355.35
3,405.81 38,375
307
1,306.98 175,500 -3,750
-2.09%
IDFC 28-May-15 170.35 -1.10 -0.64% 172.70
169.60
170.90 660,000
330
1,127.94 3,794,000 156,000
4.29%
IDBI 28-May-15 82.75 3.65 4.61% 85.80
77.90
82.89 1,360,000
340
1,127.30 1,324,000 276,000
26.34%
IOB 30-Apr-15 45.60 -0.25 -0.55% 46.55
45.30
45.98 2,364,000
591
1,086.97 10,504,000 4,000
0.04%
RPOWER 28-May-15 60.85 -0.05 -0.08% 62.30
60.55
61.19 1,748,000
437
1,069.60 4,908,000 540,000
12.36%
TECHM 28-May-15 648.50 -13.50 -2.04% 652.05
640.75
646.98 162,500
325
1,051.34 271,500 58,000
27.17%
JPPOWER 30-Apr-15 10.00 0.00 0.00% 10.15
9.90
10.03 10,290,000
686
1,032.09 85,155,000 150,000
0.18%
UBL 28-May-15 1,174.75 -10.00 -0.84% 1,238.70
1,169.00
1,186.00 85,000
170
1,008.10 44,500 14,500
48.33%
TCS 25-Jun-15 2,496.95 -103.05 -3.96% 2,570.80
2,493.90
2,510.34 40,125
321
1,007.27 38,750 33,375
620.93%
MARUTI 28-May-15 3,678.85 -35.45 -0.95% 3,715.00
3,669.00
3,692.62 26,625
213
983.16 44,375 3,875
9.57%
SAIL 28-May-15 75.05 1.25 1.69% 76.80
72.75
75.32 1,304,000
326
982.17 4,620,000 252,000
5.77%
ACC 28-May-15 1,532.15 -38.15 -2.43% 1,572.70
1,518.95
1,533.81 63,000
252
966.30 50,250 14,000
38.62%
JSWSTEEL 28-May-15 965.85 15.45 1.63% 990.00
947.30
970.98 97,250
389
944.28 146,750 14,250
10.75%
STAR 28-May-15 1,156.55 -39.40 -3.29% 1,198.05
1,149.05
1,176.01 79,500
159
934.93 93,000 29,500
46.46%
KOTAKBANK 28-May-15 1,381.25 -25.85 -1.84% 1,407.75
1,378.00
1,393.74 67,000
268
933.81 155,500 17,250
12.48%
HINDALCO 28-May-15 141.05 2.80 2.03% 143.25
139.00
141.30 614,000
307
867.58 1,456,000 116,000
8.66%
BHEL 28-May-15 232.35 3.85 1.68% 234.50
228.00
231.91 373,000
373
865.02 1,512,000 78,000
5.44%
SSLT 28-May-15 212.15 6.60 3.21% 214.70
205.00
211.56 406,000
406
858.93 510,000 47,000
10.15%
RELINFRA 28-May-15 457.45 -1.25 -0.27% 469.00
455.10
461.51 154,000
308
710.73 364,500 30,000
8.97%
TATAMOTORS 28-May-15 541.20 -3.95 -0.72% 548.95
540.00
544.03 127,260
252
692.33 321,180 21,715
7.25%
CANBK 28-May-15 403.65 1.40 0.35% 409.80
398.05
403.61 167,000
167
674.03 749,000 37,000
5.20%
INFY 25-Jun-15 2,206.55 -14.35 -0.65% 2,216.20
2,188.25
2,207.22 30,500
122
673.20 433,000 16,500
3.96%
L&TFH 28-May-15 65.00 -0.30 -0.46% 65.85
64.95
65.43 992,000
248
649.07 2,940,000 532,000
22.09%
DLF 28-May-15 148.75 -2.85 -1.88% 153.25
148.50
150.26 424,000
212
637.10 756,000 158,000
26.42%
UPL 28-May-15 434.15 -22.75 -4.98% 460.00
432.50
441.28 144,000
144
635.44 166,000 82,000
97.62%
HDFC 28-May-15 1,314.85 -3.55 -0.27% 1,326.30
1,307.20
1,320.25 46,500
186
613.92 325,250 -10,250
-3.06%
SKSMICRO 28-May-15 495.35 -4.65 -0.93% 508.00
491.05
499.41 122,000
122
609.28 186,000 40,000
27.40%
DRREDDY 28-May-15 3,678.05 -42.20 -1.13% 3,721.30
3,659.25
3,688.41 16,500
132
608.59 25,750 3,625
16.38%
NHPC 30-Apr-15 20.65 -0.15 -0.72% 20.85
20.55
20.73 2,770,000
277
574.22 30,690,000 -290,000
-0.94%
PNB 28-May-15 165.00 1.50 0.92% 166.85
162.10
164.95 347,500
278
573.20 1,406,250 16,250
1.17%
ONGC 28-May-15 332.05 1.50 0.45% 335.40
330.45
332.72 165,000
330
548.99 697,000 -20,500
-2.86%
IDEA 28-May-15 198.55 -5.90 -2.89% 205.10
197.80
199.85 270,000
135
539.60 348,000 -2,000
-0.57%
BANKBARODA 28-May-15 178.80 1.45 0.82% 179.50
174.90
177.27 297,500
238
527.38 826,250 50,000
6.44%
ENGINERSIN 30-Apr-15 208.10 -3.60 -1.70% 211.70
207.45
209.25 248,000
248
518.94 3,153,000 3,000
0.10%
APOLLOTYRE 28-May-15 186.90 -6.25 -3.24% 192.55
186.00
189.19 272,000
136
514.60 478,000 12,000
2.58%
TATAGLOBAL 28-May-15 159.05 -1.90 -1.18% 162.30
158.85
160.08 318,000
159
509.05 964,000 38,000
4.10%
BANKINDIA 28-May-15 230.00 2.50 1.10% 233.95
225.55
230.24 218,000
218
501.92 1,160,000 44,000
3.94%
IOC 28-May-15 363.95 -4.00 -1.09% 372.00
363.10
366.44 134,000
134
491.03 1,307,000 21,000
1.63%
TATAMTRDVR 28-May-15 344.35 -9.50 -2.68% 351.00
343.05
346.95 140,390
139
487.08 300,980 54,540
22.13%
HCLTECH 28-May-15 943.55 -12.25 -1.28% 953.85
941.00
944.84 51,000
204
481.87 171,500 21,250
14.14%
RELCAPITAL 28-May-15 450.05 -0.30 -0.07% 461.90
449.00
453.55 106,000
212
480.76 308,000 31,500
11.39%
ULTRACEMCO 28-May-15 2,835.80 -85.55 -2.93% 2,900.20
2,830.10
2,854.90 16,500
132
471.06 25,125 5,500
28.03%
ADANIPOWER 28-May-15 47.95 -0.60 -1.24% 49.00
47.90
48.37 952,000
119
460.48 2,672,000 560,000
26.52%
BHARTIARTL 28-May-15 410.25 -11.35 -2.69% 428.00
408.90
416.83 110,000
220
458.51 109,500 -20,000
-15.44%
ITC 28-May-15 355.70 2.80 0.79% 356.90
351.45
355.00 129,000
129
457.95 518,000 -1,000
-0.19%
ASIANPAINT 28-May-15 827.10 -3.70 -0.45% 838.75
825.00
829.85 54,500
109
452.27 175,500 14,000
8.67%
HEXAWARE 28-May-15 314.30 -12.05 -3.69% 321.00
313.55
318.01 142,000
71
451.57 280,000 26,000
10.24%
BIOCON 28-May-15 470.55 -6.05 -1.27% 480.30
468.00
474.12 89,500
179
424.34 244,500 22,000
9.89%
RCOM 28-May-15 70.55 -0.75 -1.05% 73.05
70.25
71.62 578,000
289
413.96 2,792,000 328,000
13.31%
WIPRO 28-May-15 593.25 -14.95 -2.46% 600.40
592.00
595.81 68,500
137
408.13 172,000 15,500
9.90%
ZEEL 28-May-15 340.10 -3.25 -0.95% 341.30
337.50
339.60 120,000
120
407.52 343,000 17,000
5.21%
HINDUNILVR 28-May-15 945.55 4.45 0.47% 951.00
939.15
946.88 43,000
86
407.16 75,500 10,000
15.27%
JPASSOCIAT 28-May-15 24.80 -0.20 -0.80% 25.20
24.75
24.99 1,592,000
199
397.84 7,728,000 960,000
14.18%
MOTHERSUMI 28-May-15 522.90 13.70 2.69% 533.00
512.00
524.96 75,500
151
396.34 51,000 4,500
9.68%
TITAN 28-May-15 398.25 -11.10 -2.71% 410.40
397.00
402.92 98,000
98
394.86 99,000 26,000
35.62%
GMRINFRA 28-May-15 17.40 -0.55 -3.06% 18.00
17.30
17.64 2,183,174
238
385.11 6,173,429 1,238,355
25.09%
IBULHSGFIN 28-May-15 553.05 -14.25 -2.51% 566.00
547.75
556.21 65,000
130
361.54 142,500 26,000
22.32%
ALBK 28-May-15 105.15 0.10 0.10% 106.95
104.00
105.42 342,000
171
360.54 720,000 120,000
20.00%
SIEMENS 28-May-15 1,338.00 -80.45 -5.67% 1,409.85
1,328.00
1,359.21 26,500
106
360.19 36,750 6,250
20.49%
CAIRN 28-May-15 233.05 -5.55 -2.33% 241.60
232.70
236.19 152,000
152
359.01 315,000 23,000
7.88%
BOSCHLTD 28-May-15 25,826.10 -662.70 -2.50% 26,100.00
25,800.00
25,916.59 1,375
11
356.35 5,375 625
13.16%
CESC 28-May-15 579.30 -12.85 -2.17% 590.75
577.70
583.91 61,000
122
356.19 77,500 35,000
82.35%
SUNPHARMA 25-Jun-15 1,055.30 -53.65 -4.84% 1,120.00
1,029.90
1,071.20 32,000
128
342.78 35,750 250
0.70%
ADANIENT 28-May-15 646.80 -1.65 -0.25% 656.40
640.40
649.41 52,500
105
340.94 198,500 -5,500
-2.70%
ARVIND 28-May-15 277.00 -5.30 -1.88% 285.05
275.70
280.20 117,000
117
327.83 227,000 23,000
11.27%
TATACOMM 28-May-15 479.65 -6.20 -1.28% 495.50
477.95
486.75 67,000
67
326.12 174,000 17,000
10.83%
GODREJIND 28-May-15 361.35 -9.10 -2.46% 370.15
360.85
363.48 89,089
89
323.82 122,122 56,056
84.85%
ORIENTBANK 28-May-15 231.85 1.80 0.78% 236.35
228.50
233.03 137,000
137
319.25 278,000 27,000
10.76%
JISLJALEQS 28-May-15 64.65 -0.25 -0.39% 65.90
64.10
65.00 476,000
119
309.40 1,352,000 100,000
7.99%
UNIONBANK 28-May-15 166.00 0.05 0.03% 168.00
164.00
166.52 184,000
184
306.40 562,000 62,000
12.40%
IBREALEST 28-May-15 65.15 -1.40 -2.10% 66.50
64.75
65.84 464,000
116
305.50 2,924,000 236,000
8.78%
MINDTREE 28-May-15 1,301.80 -102.20 -7.28% 1,374.70
1,297.60
1,329.42 22,500
90
299.12 18,750 2,250
13.64%
NMDC 28-May-15 134.95 -0.35 -0.26% 137.20
134.20
135.87 218,000
109
296.20 530,000 142,000
36.60%
RECLTD 28-May-15 334.20 -0.10 -0.03% 336.70
331.85
334.02 85,000
85
283.92 239,000 27,000
12.74%
JUSTDIAL 28-May-15 1,180.55 -47.05 -3.83% 1,223.40
1,170.00
1,193.90 23,750
190
283.55 68,000 8,875
15.01%
INDIACEM 28-May-15 101.05 -3.35 -3.21% 105.00
100.15
102.11 276,000
138
281.82 318,000 102,000
47.22%
HINDPETRO 28-May-15 641.65 0.20 0.03% 648.70
638.25
642.76 43,500
87
279.60 213,000 4,500
2.16%
CROMPGREAV 28-May-15 174.65 -0.15 -0.09% 178.05
173.10
175.67 153,000
153
268.78 314,000 24,000
8.28%
BPCL 28-May-15 807.15 -3.00 -0.37% 822.00
804.00
812.55 33,000
66
268.14 59,000 3,500
6.31%
VOLTAS 28-May-15 297.80 2.35 0.80% 301.50
292.80
298.41 89,000
89
265.58 172,000 7,000
4.24%
SRTRANSFIN 28-May-15 1,036.10 -26.60 -2.50% 1,045.00
1,030.00
1,036.67 25,500
102
264.35 39,250 6,000
18.05%
ADANIPORTS 28-May-15 326.20 -4.10 -1.24% 333.00
324.60
329.15 80,000
80
263.32 283,000 13,000
4.81%
EXIDEIND 28-May-15 190.30 -0.85 -0.44% 192.45
188.50
190.59 132,000
66
251.58 286,000 18,000
6.72%
COALINDIA 28-May-15 385.15 -1.40 -0.36% 389.05
383.75
386.00 64,000
64
247.04 137,000 19,000
16.10%
SYNDIBANK 28-May-15 109.75 0.75 0.69% 111.55
108.55
110.13 224,000
112
246.69 454,000 102,000
28.98%
JPPOWER 28-May-15 10.10 0.00 0.00% 10.20
10.05
10.13 2,430,000
162
246.16 6,510,000 1,890,000
40.91%
NTPC 28-May-15 159.80 2.35 1.49% 160.30
157.90
159.40 150,000
75
239.10 362,000 20,000
5.85%
ABIRLANUVO 28-May-15 1,708.40 -51.00 -2.90% 1,749.30
1,702.35
1,723.34 12,750
51
219.73 15,750 2,500
18.87%
BATAINDIA 28-May-15 1,113.40 -30.20 -2.64% 1,135.00
1,108.90
1,120.58 19,000
76
212.91 47,250 6,250
15.24%
BAJAJ-AUTO 28-May-15 2,083.40 -22.85 -1.08% 2,094.00
2,066.00
2,076.45 10,250
82
212.84 31,625 -500
-1.56%
ANDHRABANK 28-May-15 84.00 -0.55 -0.65% 86.05
83.80
85.01 248,000
62
210.82 340,000 64,000
23.19%
M&M 28-May-15 1,235.80 -6.60 -0.53% 1,247.80
1,230.00
1,241.40 16,750
67
207.93 111,250 -1,750
-1.55%
TATACHEM 28-May-15 446.45 -7.00 -1.54% 455.00
445.10
448.07 44,000
44
197.15 95,000 2,000
2.15%
IFCI 28-May-15 35.65 -0.05 -0.14% 36.35
35.60
35.92 536,000
67
192.53 2,296,000 136,000
6.30%
DIVISLAB 28-May-15 1,912.20 5.45 0.29% 1,935.95
1,896.00
1,918.05 9,875
79
189.41 18,375 2,500
15.75%
GRASIM 28-May-15 3,672.80 -93.10 -2.47% 3,760.55
3,658.15
3,723.33 4,875
39
181.51 9,375 -750
-7.41%
AMBUJACEM 28-May-15 248.40 -4.30 -1.70% 251.00
247.65
249.24 71,000
71
176.96 78,000 25,000
47.17%
DISHTV 28-May-15 80.95 -0.55 -0.67% 82.75
80.10
81.58 216,000
54
176.21 656,000 16,000
2.50%
IRB 28-May-15 251.90 -0.75 -0.30% 255.80
248.00
251.85 69,000
69
173.78 126,000 24,000
23.53%
KTKBANK 28-May-15 132.90 -0.70 -0.52% 136.00
131.25
134.34 122,000
61
163.89 384,000 6,000
1.59%
TATAPOWER 28-May-15 81.45 0.55 0.68% 82.20
80.85
81.57 200,000
50
163.14 984,000 28,000
2.93%
IOB 28-May-15 45.90 -0.20 -0.43% 46.80
45.75
46.24 348,000
87
160.92 820,000 168,000
25.77%
JUBLFOOD 28-May-15 1,489.40 -50.60 -3.29% 1,541.70
1,475.00
1,504.62 10,250
41
154.22 20,500 5,500
36.67%
AMTEKAUTO 28-May-15 170.00 -2.00 -1.16% 173.45
168.10
170.76 90,000
45
153.68 218,000 12,000
5.83%
PTC 28-May-15 79.45 -0.45 -0.56% 80.75
79.20
79.87 192,000
48
153.35 684,000 84,000
14.00%
HAVELLS 28-May-15 287.15 -3.30 -1.14% 291.90
285.90
288.63 53,000
53
152.97 86,000 6,000
7.50%
GAIL 28-May-15 391.10 -5.50 -1.39% 397.50
389.00
391.10 38,500
77
150.57 102,000 9,500
10.27%
HDIL 28-May-15 131.50 2.70 2.10% 133.35
130.30
131.53 108,000
27
142.05 656,000 0
0.00%
DABUR 28-May-15 275.25 -3.70 -1.33% 280.00
274.00
276.95 51,000
51
141.24 76,000 20,000
35.71%
ICICIBANK 25-Jun-15 311.95 -2.40 -0.76% 312.85
311.00
311.91 45,000
36
140.36 302,500 28,750
10.50%
JSWENERGY 28-May-15 113.55 -2.25 -1.94% 115.70
113.25
114.32 120,000
30
137.18 204,000 28,000
15.91%
FTSE100 17-Apr-15 7,084.00 34.00 0.48% 7,084.00
7,070.00
7,078.89 1,900
0
134.50 1,600 800
100.00%
JINDALSTEL 28-May-15 161.05 1.90 1.19% 163.55
160.50
161.55 81,000
81
130.86 446,000 10,000
2.29%
PFC 28-May-15 279.95 2.50 0.90% 282.00
277.05
279.84 45,000
45
125.93 131,000 6,000
4.80%
M&MFIN 28-May-15 265.95 -0.20 -0.08% 271.00
265.30
267.73 45,000
45
120.48 90,000 5,000
5.88%
BHEL 25-Jun-15 231.15 4.15 1.83% 232.60
228.70
231.09 51,000
51
117.86 232,000 19,000
8.92%
FEDERALBNK 28-May-15 133.00 0.40 0.30% 133.85
132.05
133.10 84,000
42
111.80 640,000 12,000
1.91%
SBIN 25-Jun-15 293.70 1.00 0.34% 296.00
291.00
293.70 37,500
30
110.14 107,500 7,500
7.50%
MRF 28-May-15 41,480.90 -368.10 -0.88% 41,601.00
41,480.90
41,540.95 250
2
103.85 625 -125
-16.67%
NHPC 28-May-15 20.80 -0.10 -0.48% 21.00
20.75
20.87 490,000
49
102.26 950,000 120,000
14.46%
UCOBANK 28-May-15 68.95 0.10 0.15% 69.70
68.45
69.22 136,000
34
94.14 308,000 68,000
28.33%
RELIANCE 25-Jun-15 931.00 -3.35 -0.36% 946.55
929.00
938.68 9,750
39
91.52 38,500 1,750
4.76%
CENTURYTEX 28-May-15 716.50 -56.25 -7.28% 758.10
708.55
728.86 12,500
25
91.11 55,000 1,000
1.85%
APOLLOHOSP 28-May-15 1,333.45 -54.15 -3.90% 1,372.40
1,326.00
1,347.15 6,500
26
87.56 7,250 2,500
52.63%
ACC 25-Jun-15 1,560.40 -53.50 -3.31% 1,570.80
1,540.00
1,541.46 5,500
22
84.78 5,500 5,500
0.00%
UNITECH 28-May-15 17.05 -0.20 -1.16% 17.35
17.00
17.18 468,000
52
80.40 6,345,000 180,000
2.92%
AUROPHARMA 25-Jun-15 1,350.90 -85.00 -5.92% 1,441.10
1,337.60
1,388.71 5,500
22
76.38 7,750 0
0.00%
AXISBANK 25-Jun-15 541.35 -13.65 -2.46% 552.95
540.00
546.15 12,500
25
68.27 66,500 9,500
16.67%
BANKBARODA 25-Jun-15 176.50 0.50 0.28% 176.70
172.30
174.91 35,000
28
61.22 70,000 1,250
1.82%
COLPAL 28-May-15 2,095.90 -46.95 -2.19% 2,130.00
2,085.15
2,112.42 2,875
23
60.73 8,000 125
1.59%
SUNTV 28-May-15 378.45 5.40 1.45% 378.45
372.95
374.53 16,000
16
59.92 54,000 -2,000
-3.57%
CNXIT 28-May-15 11,948.50 -250.50 -2.05% 12,010.05
11,890.40
11,933.26 475
19
56.68 625 250
66.67%
ASHOKLEY 25-Jun-15 74.15 -1.05 -1.40% 75.25
73.50
74.43 72,000
9
53.59 152,000 32,000
26.67%
KOTAKBANK 25-Jun-15 1,379.65 -33.95 -2.40% 1,413.90
1,377.50
1,394.91 3,750
15
52.31 10,500 250
2.44%
ITC 25-Jun-15 354.25 3.80 1.08% 354.50
352.30
353.32 14,000
14
49.46 53,000 -4,000
-7.02%
HINDZINC 28-May-15 172.00 -0.50 -0.29% 172.65
171.95
172.23 24,000
12
41.34 112,000 12,000
12.00%
INDUSINDBK 25-Jun-15 903.10 -39.95 -4.24% 926.05
903.10
917.31 4,000
8
36.69 9,000 3,000
50.00%
UNIONBANK 25-Jun-15 164.00 0.40 0.24% 165.50
162.50
164.34 22,000
22
36.15 100,000 9,000
9.89%
TATASTEEL 25-Jun-15 352.35 8.75 2.55% 357.00
343.85
352.68 10,000
20
35.27 24,500 -1,000
-3.92%
ONGC 25-Jun-15 334.45 2.40 0.72% 337.50
333.85
335.23 10,500
21
35.20 27,500 -500
-1.79%
IDFC 25-Jun-15 171.20 -0.05 -0.03% 173.50
171.00
172.41 20,000
10
34.48 160,000 20,000
14.29%
SAIL 25-Jun-15 74.25 1.25 1.71% 75.30
73.40
74.45 44,000
11
32.76 228,000 16,000
7.55%
JISLJALEQS 25-Jun-15 66.00 0.05 0.08% 67.60
64.70
66.29 48,000
12
31.82 48,000 24,000
100.00%
PNB 25-Jun-15 164.85 3.85 2.39% 165.60
162.30
164.48 18,750
15
30.84 91,250 2,500
2.82%
ORIENTBANK 25-Jun-15 230.25 3.00 1.32% 233.00
228.10
229.93 13,000
13
29.89 73,000 2,000
2.82%
ALBK 25-Jun-15 104.40 -0.10 -0.10% 104.70
104.25
104.42 26,000
13
27.15 164,000 18,000
12.33%
LT 25-Jun-15 1,761.65 -33.95 -1.89% 1,790.00
1,770.00
1,766.35 1,500
6
26.50 4,750 1,250
35.71%
PETRONET 28-May-15 182.95 -3.55 -1.90% 184.75
182.85
183.74 14,000
7
25.72 152,000 -2,000
-1.30%
IDEA 25-Jun-15 200.00 -2.20 -1.09% 204.50
200.00
202.00 12,000
6
24.24 48,000 -2,000
-4.00%
L&TFH 25-Jun-15 66.10 0.40 0.61% 66.20
65.80
66.10 36,000
9
23.80 44,000 28,000
175.00%
MARUTI 25-Jun-15 3,721.00 -9.00 -0.24% 3,721.00
3,718.00
3,718.60 625
5
23.24 3,250 -375
-10.34%
VOLTAS 25-Jun-15 298.45 0.45 0.15% 300.65
295.00
298.20 7,000
7
20.87 10,000 -2,000
-16.67%
SYNDIBANK 25-Jun-15 106.90 0.95 0.90% 107.90
106.90
107.46 18,000
9
19.34 102,000 16,000
18.60%
DRREDDY 25-Jun-15 3,705.00 -55.00 -1.46% 3,705.00
3,705.00
3,705.00 500
4
18.52 500 375
300.00%
MCLEODRUSS 28-May-15 264.55 0.45 0.17% 265.20
264.10
264.63 7,000
7
18.52 36,000 1,000
2.86%
HDFC 25-Jun-15 1,321.85 -8.45 -0.64% 1,335.65
1,318.05
1,324.80 1,250
5
16.56 247,500 750
0.30%
RELINFRA 25-Jun-15 459.80 0.30 0.07% 469.15
459.80
464.64 3,500
7
16.26 11,000 2,000
22.22%
BANKINDIA 25-Jun-15 230.00 2.00 0.88% 230.75
227.50
229.76 7,000
7
16.08 64,000 3,000
4.92%
POWERGRID 28-May-15 152.35 0.25 0.16% 152.60
152.10
152.30 10,000
5
15.23 256,000 8,000
3.23%
WIPRO 25-Jun-15 599.80 -11.90 -1.95% 601.55
599.80
600.68 2,500
5
15.02 6,000 2,000
50.00%
IGL 28-May-15 423.60 3.40 0.81% 425.70
422.60
423.51 3,500
7
14.82 19,500 1,000
5.41%
SIEMENS 25-Jun-15 1,345.80 -144.20 -9.68% 1,390.35
1,341.90
1,356.92 1,000
4
13.57 750 500
200.00%
ANDHRABANK 25-Jun-15 84.30 5.75 7.32% 84.30
83.20
83.75 16,000
4
13.40 - 0
0.00%
HINDALCO 25-Jun-15 144.35 5.35 3.85% 144.35
141.00
142.62 8,000
4
11.41 22,000 4,000
22.22%
TATAMTRDVR 25-Jun-15 350.70 -14.90 -4.08% 354.35
350.70
353.01 3,030
3
10.70 6,060 3,030
100.00%
HDIL 25-Jun-15 133.40 -9.05 -6.35% 133.40
133.40
132.70 8,000
2
10.62 8,000 0
0.00%
CROMPGREAV 25-Jun-15 177.05 8.30 4.92% 177.05
174.50
176.02 6,000
6
10.56 6,000 6,000
0.00%
GMRINFRA 25-Jun-15 17.60 -0.40 -2.22% 17.95
17.55
17.78 55,038
6
9.79 146,768 36,692
33.33%
NTPC 25-Jun-15 160.60 10.30 6.85% 160.60
160.60
160.60 6,000
3
9.64 8,000 6,000
300.00%
HEROMOTOCO 25-Jun-15 2,451.35 -36.70 -1.48% 2,475.00
2,447.85
2,458.06 375
3
9.22 1,500 375
33.33%
DLF 25-Jun-15 150.00 -4.00 -2.60% 151.45
150.00
150.81 6,000
3
9.05 14,000 6,000
75.00%
LICHSGFIN 25-Jun-15 444.00 10.75 2.48% 445.00
444.00
444.50 2,000
2
8.89 2,000 2,000
0.00%
ENGINERSIN 28-May-15 209.90 -3.35 -1.57% 211.00
209.75
210.33 4,000
4
8.41 36,000 4,000
12.50%
ASIANPAINT 25-Jun-15 839.00 7.00 0.84% 839.00
832.00
835.50 1,000
2
8.36 2,000 -500
-20.00%
TATAPOWER 25-Jun-15 82.00 1.10 1.36% 82.00
81.70
81.85 8,000
2
6.55 24,000 4,000
20.00%
BHARATFORG 25-Jun-15 1,275.00 -55.00 -4.14% 1,275.05
1,275.00
1,275.02 500
2
6.38 750 500
200.00%
JPASSOCIAT 25-Jun-15 25.00 -0.30 -1.19% 25.25
25.00
25.10 24,000
3
6.02 208,000 24,000
13.04%
UCOBANK 25-Jun-15 68.85 0.55 0.81% 68.95
68.85
68.90 8,000
2
5.51 72,000 8,000
12.50%
KTKBANK 25-Jun-15 135.60 2.60 1.95% 135.60
135.60
135.60 4,000
2
5.42 22,000 4,000
22.22%
TVSMOTOR 25-Jun-15 253.00 0.00 0.00% 0.00
0.00
246.47 2,000
2
4.93 3,000 0
0.00%
RPOWER 25-Jun-15 61.50 0.50 0.82% 61.60
61.50
61.55 8,000
2
4.92 80,000 8,000
11.11%
RCOM 25-Jun-15 71.25 -1.55 -2.13% 71.40
71.25
71.30 6,000
3
4.28 14,000 6,000
75.00%
OFSS 28-May-15 3,400.00 0.00 0.00% 3,400.00
3,400.00
3,400.00 125
1
4.25 625 0
0.00%
INDIACEM 25-Jun-15 103.80 -3.20 -2.99% 103.80
103.80
103.80 4,000
2
4.15 18,000 4,000
28.57%
IOB 25-Jun-15 46.00 0.00 0.00% 46.20
46.00
46.10 8,000
2
3.69 120,000 8,000
7.14%
PETRONET 25-Jun-15 183.70 -1.40 -0.76% 183.70
183.70
183.70 2,000
1
3.67 2,000 0
0.00%
IDBI 25-Jun-15 84.50 5.20 6.56% 84.50
84.50
84.50 4,000
1
3.38 8,000 4,000
100.00%
RECLTD 25-Jun-15 334.50 -13.25 -3.81% 334.50
334.50
334.50 1,000
1
3.35 2,000 0
0.00%
DISHTV 25-Jun-15 82.45 1.95 2.42% 82.45
82.45
82.45 4,000
1
3.30 4,000 4,000
0.00%
ADANIENT 25-Jun-15 659.00 44.40 7.22% 659.00
659.00
659.00 500
1
3.30 500 500
0.00%
CESC 25-Jun-15 592.75 6.45 1.10% 592.75
592.75
592.75 500
1
2.96 500 500
0.00%
FEDERALBNK 25-Jun-15 134.20 -1.65 -1.21% 134.20
134.20
134.20 2,000
1
2.68 18,000 2,000
12.50%
SRTRANSFIN 25-Jun-15 1,049.50 -69.45 -6.21% 1,049.50
1,049.50
1,049.50 250
1
2.62 250 250
0.00%
HDFCBANK 25-Jun-15 1,039.70 -22.80 -2.15% 1,039.70
1,039.70
1,039.70 250
1
2.60 18,250 -250
-1.35%
HCLTECH 25-Jun-15 950.00 0.00 0.00% 950.00
950.00
950.00 250
1
2.38 750 250
50.00%
RELCAPITAL 25-Jun-15 454.00 -1.00 -0.22% 454.00
454.00
454.00 500
1
2.27 3,500 500
16.67%
JINDALSTEL 25-Jun-15 162.30 1.00 0.62% 162.30
162.30
162.30 1,000
1
1.62 1,000 -1,000
-50.00%
CNXINFRA 25-Jun-15 3,245.75 0.00 0.00% 0.00
0.00
0.00 12,100
0
0.00 - 0
0.00%
CNXINFRA 28-May-15 3,295.00 0.00 0.00% 0.00
0.00
0.00 12,100
484
0.00 - 0
0.00%
CNXINFRA 30-Apr-15 3,372.45 0.00 0.00% 0.00
0.00
0.00 12,100
484
0.00 - 0
0.00%
S&P500 19-Jun-15 2,139.25 0.00 0.00% 0.00
0.00
0.00 64,425
0
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.