SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Value)
29-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 25-Aug-16 8,691.90 -10.00 -0.11% 8,744.70
8,668.50
8,685.76 8,065,425
107,539
700,543.46 22,432,650 580,275
2.66%
BANKNIFTY 25-Aug-16 19,055.00 -104.85 -0.55% 19,199.50
19,000.20
19,050.15 1,940,080
48,502
369,588.15 1,784,120 75,760
4.43%
RELINFRA 25-Aug-16 608.70 30.75 5.32% 614.50
581.25
605.79 26,003,900
20,003
157,529.03 8,790,600 776,100
9.68%
ICICIBANK 25-Aug-16 263.95 -9.05 -3.32% 272.25
263.40
266.13 45,540,000
18,216
121,195.60 52,920,000 3,850,000
7.85%
LT 25-Aug-16 1,547.00 -21.05 -1.34% 1,579.90
1,535.80
1,551.84 7,710,000
15,420
119,646.86 6,575,000 1,256,000
23.61%
UPL 25-Aug-16 627.30 12.65 2.06% 633.50
607.05
624.28 18,945,600
15,788
118,273.59 7,704,000 2,070,000
36.74%
BHARATFIN 25-Aug-16 915.80 13.55 1.50% 944.80
893.30
921.11 10,585,000
10,585
97,499.49 29,000 0
0.00%
MARUTI 25-Aug-16 4,794.40 12.75 0.27% 4,839.80
4,740.25
4,788.05 1,972,650
13,151
94,451.47 2,218,800 107,550
5.09%
PNB 25-Aug-16 123.90 -5.30 -4.10% 129.45
123.15
126.00 73,808,000
10,544
92,998.08 42,154,000 3,227,000
8.29%
RELCAPITAL 25-Aug-16 447.90 5.25 1.19% 454.95
443.70
450.63 19,774,500
13,183
89,109.83 12,730,500 300,000
2.41%
SBIN 25-Aug-16 229.90 -0.40 -0.17% 232.00
228.00
230.07 38,679,000
12,893
88,988.78 77,250,000 1,356,000
1.79%
EICHERMOT 25-Aug-16 22,630.00 1,390.05 6.54% 22,666.50
21,605.05
22,190.65 385,450
7,709
85,533.86 181,750 14,400
8.60%
TATASTEEL 25-Aug-16 356.70 4.30 1.22% 361.50
353.50
357.86 22,914,000
11,457
82,000.04 21,092,000 -288,000
-1.35%
YESBANK 25-Aug-16 1,224.20 -3.20 -0.26% 1,236.85
1,216.05
1,225.56 6,440,700
9,201
78,934.64 8,059,100 233,100
2.98%
HINDPETRO 25-Aug-16 1,269.95 31.70 2.56% 1,284.90
1,236.00
1,266.14 5,887,700
8,411
74,546.52 6,705,300 170,800
2.61%
VEDL 25-Aug-16 165.60 -4.55 -2.67% 169.75
164.20
166.99 44,358,000
7,393
74,073.42 38,418,000 4,374,000
12.85%
JETAIRWAYS 25-Aug-16 625.00 32.25 5.44% 626.65
593.90
613.57 11,300,000
11,300
69,333.41 6,862,000 281,000
4.27%
DISHTV 25-Aug-16 103.75 9.25 9.79% 104.30
95.30
100.42 65,198,000
9,314
65,471.83 40,943,000 4,452,000
12.20%
SRTRANSFIN 25-Aug-16 1,290.00 49.10 3.96% 1,329.50
1,240.55
1,298.05 4,665,600
7,776
60,561.82 2,885,400 324,000
12.65%
AXISBANK 25-Aug-16 549.50 1.95 0.36% 554.45
548.05
550.91 10,392,000
8,660
57,250.57 19,046,400 750,000
4.10%
DLF 25-Aug-16 162.80 -0.30 -0.18% 166.55
161.75
164.41 31,190,000
6,238
51,279.48 35,260,000 2,260,000
6.85%
IOC 25-Aug-16 546.70 11.20 2.09% 551.25
535.50
545.33 9,003,000
6,002
49,096.06 9,130,500 66,000
0.73%
SUNPHARMA 25-Aug-16 834.00 4.20 0.51% 842.45
826.25
836.06 5,699,400
9,499
47,650.40 19,109,400 303,600
1.61%
RELIANCE 25-Aug-16 1,023.50 -7.45 -0.72% 1,030.75
1,018.40
1,023.71 4,504,500
9,009
46,113.02 19,298,000 893,000
4.85%
TATAMOTORS 25-Aug-16 507.30 -2.50 -0.49% 512.50
504.45
508.40 8,830,500
5,887
44,894.26 24,198,000 1,075,500
4.65%
HDFC 25-Aug-16 1,385.95 -23.75 -1.68% 1,414.70
1,382.60
1,389.85 3,222,000
6,444
44,780.97 10,192,500 555,500
5.76%
JSWSTEEL 25-Aug-16 1,685.00 -11.85 -0.70% 1,717.00
1,677.30
1,697.24 2,631,600
4,386
44,664.57 5,370,000 81,000
1.53%
M&M 25-Aug-16 1,479.90 19.00 1.30% 1,491.00
1,460.30
1,478.70 2,934,000
5,868
43,385.06 5,909,000 775,500
15.11%
M&MFIN 25-Aug-16 333.40 10.00 3.09% 339.50
324.25
333.18 12,785,000
5,114
42,597.06 13,512,500 -422,500
-3.03%
KTKBANK 25-Aug-16 146.40 -7.10 -4.63% 157.20
146.30
151.63 26,118,000
4,353
39,602.72 16,104,000 1,812,000
12.68%
HDFCBANK 25-Aug-16 1,254.85 -2.45 -0.19% 1,256.90
1,242.25
1,248.70 3,160,000
6,320
39,458.92 30,664,500 -538,000
-1.72%
RCOM 25-Aug-16 52.95 1.15 2.22% 53.75
51.65
52.96 71,450,000
7,145
37,839.92 125,120,000 6,190,000
5.20%
INFY 25-Aug-16 1,083.00 -1.90 -0.18% 1,083.65
1,071.35
1,079.96 3,447,000
6,894
37,226.22 14,322,500 872,000
6.48%
DRREDDY 25-Aug-16 2,953.00 -24.40 -0.82% 2,992.95
2,947.00
2,972.11 1,243,800
6,219
36,967.10 2,809,800 226,400
8.76%
PIDILITIND 25-Aug-16 732.70 -25.00 -3.30% 772.70
732.70
753.19 4,700,000
4,700
35,399.93 1,920,000 293,000
18.01%
WOCKPHARMA 25-Aug-16 1,017.55 19.20 1.92% 1,041.00
998.00
1,020.25 3,467,400
5,779
35,376.15 2,782,800 466,800
20.16%
BIOCON 25-Aug-16 834.65 5.65 0.68% 843.50
825.00
836.40 4,129,400
3,754
34,538.30 3,731,200 114,400
3.16%
ASHOKLEY 25-Aug-16 96.25 1.50 1.58% 96.80
94.00
95.74 35,609,000
5,087
34,092.06 93,380,000 3,003,000
3.32%
TCS 25-Aug-16 2,637.50 10.10 0.38% 2,643.65
2,607.10
2,626.38 1,213,750
4,855
31,877.69 4,100,250 234,500
6.07%
BAJFINANCE 25-Aug-16 10,415.00 32.80 0.32% 10,547.95
10,310.15
10,428.14 300,125
2,401
31,297.46 558,875 13,000
2.38%
CIPLA 25-Aug-16 530.90 8.35 1.60% 537.25
521.80
531.43 5,591,000
5,591
29,712.25 10,809,000 471,000
4.56%
BHEL 25-Aug-16 145.65 -3.95 -2.64% 148.80
145.00
146.16 19,210,000
3,842
28,077.34 35,780,000 2,435,000
7.30%
HINDALCO 25-Aug-16 134.40 -0.70 -0.52% 136.40
133.00
134.87 20,762,000
2,966
28,001.71 25,284,000 1,785,000
7.60%
AUROPHARMA 25-Aug-16 799.00 14.10 1.80% 805.00
786.45
795.92 3,504,200
5,006
27,890.63 12,995,500 263,900
2.07%
INDIACEM 25-Aug-16 124.00 0.70 0.57% 126.00
123.10
124.70 22,267,000
3,181
27,766.95 28,301,000 1,456,000
5.42%
IBREALEST 25-Aug-16 92.90 -2.30 -2.42% 96.20
92.00
94.21 27,910,000
2,791
26,294.01 30,430,000 2,530,000
9.07%
BPCL 25-Aug-16 597.55 10.20 1.74% 601.30
585.65
595.49 4,348,800
3,624
25,896.67 15,080,400 133,200
0.89%
ITC 25-Aug-16 254.65 -0.60 -0.24% 257.20
253.20
255.25 10,142,400
4,226
25,888.48 38,169,600 1,591,200
4.35%
CANBK 25-Aug-16 249.35 -5.70 -2.23% 256.80
247.25
250.23 10,302,000
3,434
25,778.69 10,413,000 795,000
8.27%
KOTAKBANK 25-Aug-16 766.60 13.50 1.79% 768.90
752.85
761.69 3,296,800
4,121
25,111.40 7,040,800 107,200
1.55%
BANKBARODA 25-Aug-16 152.85 -2.55 -1.64% 155.95
152.10
154.08 16,047,500
4,585
24,725.99 44,740,500 1,641,500
3.81%
LUPIN 25-Aug-16 1,753.20 36.55 2.13% 1,760.40
1,711.90
1,739.97 1,410,300
4,701
24,538.80 3,870,000 77,400
2.04%
HDIL 25-Aug-16 102.40 -0.40 -0.39% 103.85
101.50
102.84 23,824,000
2,978
24,500.60 25,880,000 1,608,000
6.62%
SUNTV 25-Aug-16 451.50 2.00 0.44% 455.00
444.55
450.55 5,412,000
2,706
24,383.77 10,996,000 284,000
2.65%
JINDALSTEL 25-Aug-16 84.00 -2.05 -2.38% 88.60
82.90
86.08 27,810,000
3,090
23,938.85 52,254,000 5,013,000
10.61%
CENTURYTEX 25-Aug-16 705.25 -0.10 -0.01% 717.40
697.75
708.96 3,335,200
3,032
23,645.23 5,822,300 162,800
2.88%
ASIANPAINT 25-Aug-16 1,120.95 -12.60 -1.11% 1,141.15
1,110.10
1,124.82 2,076,600
3,461
23,358.01 3,119,400 4,200
0.13%
BHARTIARTL 25-Aug-16 361.00 -9.00 -2.43% 370.10
359.00
362.15 6,433,500
4,289
23,298.92 19,159,500 1,851,000
10.69%
NIFTY 29-Sep-16 8,741.40 -6.55 -0.07% 8,753.95
8,717.05
8,734.88 260,925
3,479
22,791.49 1,674,900 88,800
5.60%
BATAINDIA 25-Aug-16 611.70 28.95 4.97% 611.70
585.60
601.28 3,715,800
3,378
22,342.36 1,994,300 399,300
25.03%
BHARATFORG 25-Aug-16 759.85 14.40 1.93% 764.70
745.05
757.17 2,904,000
4,840
21,988.22 7,429,800 379,800
5.39%
MCDOWELL-N 25-Aug-16 2,466.00 -82.55 -3.24% 2,575.00
2,460.05
2,509.86 839,500
3,358
21,070.27 2,052,000 204,500
11.07%
HINDUNILVR 25-Aug-16 929.10 15.25 1.67% 930.05
907.60
920.74 2,264,400
3,774
20,849.24 5,039,400 363,600
7.78%
INDUSINDBK 25-Aug-16 1,182.95 6.10 0.52% 1,191.40
1,175.10
1,183.76 1,741,800
2,903
20,618.73 3,991,200 -29,400
-0.73%
ADANIPORTS 25-Aug-16 233.55 6.60 2.91% 234.15
227.20
231.05 8,487,500
3,395
19,610.37 25,595,000 285,000
1.13%
LICHSGFIN 25-Aug-16 517.70 5.85 1.14% 520.55
509.60
516.44 3,691,600
3,356
19,064.90 7,422,800 302,500
4.25%
UNIONBANK 25-Aug-16 128.40 -2.00 -1.53% 131.10
126.60
129.11 14,280,000
3,570
18,436.91 19,676,000 108,000
0.55%
ZEEL 25-Aug-16 502.10 13.85 2.84% 502.70
480.65
493.80 3,711,500
2,855
18,327.39 6,849,700 822,900
13.65%
L&TFH 25-Aug-16 86.05 -1.60 -1.83% 88.10
85.40
86.58 21,006,000
2,334
18,186.99 50,328,000 -135,000
-0.27%
ARVIND 25-Aug-16 308.90 2.65 0.87% 312.50
305.40
309.04 5,810,000
2,905
17,955.22 7,854,000 186,000
2.43%
ONGC 25-Aug-16 221.85 -0.75 -0.34% 224.80
220.75
222.72 7,620,000
3,048
16,971.26 30,807,500 1,022,500
3.43%
ORIENTBANK 25-Aug-16 118.00 -0.65 -0.55% 120.35
116.05
118.51 14,040,000
2,340
16,638.80 11,646,000 402,000
3.58%
CEATLTD 25-Aug-16 867.15 -21.60 -2.43% 875.00
857.50
867.04 1,903,300
2,719
16,502.37 2,459,800 220,500
9.85%
JPASSOCIAT 25-Aug-16 12.25 -1.20 -8.92% 13.35
12.05
12.67 128,452,000
1,889
16,274.87 140,352,000 5,712,000
4.24%
BAJAJ-AUTO 25-Aug-16 2,723.00 44.00 1.64% 2,742.00
2,673.60
2,721.58 582,750
2,331
15,860.01 1,494,500 55,750
3.87%
VOLTAS 25-Aug-16 350.90 4.60 1.33% 354.40
344.00
350.24 4,470,000
2,235
15,655.73 4,578,000 228,000
5.24%
HAVELLS 25-Aug-16 391.45 8.55 2.23% 393.50
382.00
389.29 4,008,000
2,004
15,602.74 4,480,000 -4,000
-0.09%
ACC 25-Aug-16 1,689.80 6.10 0.36% 1,717.55
1,666.05
1,696.68 912,000
2,280
15,473.72 1,111,600 65,600
6.27%
BANKINDIA 25-Aug-16 109.50 -0.05 -0.05% 110.60
108.00
109.44 14,094,000
2,349
15,424.47 21,138,000 1,866,000
9.68%
AMARAJABAT 25-Aug-16 943.90 42.10 4.67% 948.00
904.55
930.69 1,637,400
2,729
15,239.12 739,200 180,000
32.19%
MOTHERSUMI 25-Aug-16 332.00 2.15 0.65% 334.55
328.25
331.60 4,512,500
1,805
14,963.45 6,692,500 162,500
2.49%
HEXAWARE 25-Aug-16 220.25 -9.75 -4.24% 231.90
219.75
224.39 6,450,000
3,225
14,473.16 7,030,000 20,000
0.29%
RECLTD 25-Aug-16 212.65 -0.70 -0.33% 215.40
211.80
213.56 6,756,000
2,252
14,428.11 27,189,000 192,000
0.71%
JUSTDIAL 25-Aug-16 555.75 13.65 2.52% 563.90
541.00
553.95 2,590,400
3,238
14,349.52 2,808,800 196,000
7.50%
TATAGLOBAL 25-Aug-16 141.05 2.15 1.55% 143.60
137.60
140.87 10,174,500
2,261
14,332.82 24,052,500 679,500
2.91%
ABIRLANUVO 25-Aug-16 1,427.85 -8.15 -0.57% 1,446.85
1,411.80
1,425.12 1,000,500
1,334
14,258.33 2,244,750 36,000
1.63%
HEROMOTOCO 25-Aug-16 3,212.75 15.75 0.49% 3,248.70
3,175.45
3,224.69 437,000
2,185
14,091.90 828,800 71,800
9.48%
TATAMTRDVR 25-Aug-16 326.25 -3.80 -1.15% 333.60
325.10
329.81 4,248,300
2,023
14,011.32 16,136,400 422,100
2.69%
ULTRACEMCO 25-Aug-16 3,746.00 49.35 1.33% 3,754.90
3,679.90
3,732.86 367,200
1,836
13,707.06 834,000 61,600
7.98%
TVSMOTOR 25-Aug-16 293.70 2.00 0.69% 296.25
290.60
294.24 4,310,000
2,155
12,681.74 7,368,000 288,000
4.07%
CAIRN 25-Aug-16 192.75 -2.70 -1.38% 194.95
190.10
192.67 6,545,000
1,870
12,610.25 13,086,500 392,000
3.09%
TECHM 25-Aug-16 481.00 -7.10 -1.45% 493.00
481.00
488.92 2,520,100
2,291
12,321.27 6,844,200 815,100
13.52%
IBULHSGFIN 25-Aug-16 762.00 -5.30 -0.69% 774.00
753.80
762.70 1,596,000
1,995
12,172.69 5,424,000 259,200
5.02%
APOLLOTYRE 25-Aug-16 164.00 0.70 0.43% 164.15
160.20
162.00 7,431,000
2,477
12,038.22 10,989,000 1,536,000
16.25%
FEDERALBNK 25-Aug-16 64.95 0.45 0.70% 65.90
64.20
65.10 17,897,000
1,627
11,650.95 39,138,000 583,000
1.51%
CASTROLIND 25-Aug-16 441.75 7.15 1.65% 444.90
434.00
441.04 2,571,800
1,837
11,342.67 5,755,400 99,400
1.76%
AJANTPHARM 25-Aug-16 1,778.55 46.90 2.71% 1,790.40
1,726.40
1,770.24 638,400
1,596
11,301.21 322,000 27,200
9.23%
JSWENERGY 25-Aug-16 83.50 1.85 2.27% 84.10
81.65
83.21 13,424,000
1,678
11,170.11 22,744,000 1,472,000
6.92%
WIPRO 25-Aug-16 550.40 -4.85 -0.87% 554.05
546.40
549.74 1,984,000
1,984
10,906.84 6,332,000 406,000
6.85%
BRITANNIA 25-Aug-16 2,955.00 86.00 3.00% 2,965.80
2,859.95
2,924.15 369,400
1,847
10,801.81 1,366,400 34,800
2.61%
HCLTECH 25-Aug-16 752.00 1.70 0.23% 756.10
743.70
750.95 1,423,800
2,034
10,692.03 5,579,700 177,800
3.29%
IDFC 25-Aug-16 55.20 1.10 2.03% 55.85
53.95
55.02 18,928,800
1,434
10,414.63 73,062,000 -660,000
-0.90%
RPOWER 25-Aug-16 54.65 0.10 0.18% 55.75
54.50
55.18 18,432,000
1,536
10,170.78 51,492,000 900,000
1.78%
DHFL 25-Aug-16 224.80 -0.60 -0.27% 226.85
223.60
225.38 4,491,000
1,497
10,121.82 11,460,000 249,000
2.22%
COALINDIA 25-Aug-16 330.50 -1.10 -0.33% 335.10
328.60
331.87 2,981,800
1,754
9,895.70 11,090,800 613,700
5.86%
JUBLFOOD 25-Aug-16 1,229.80 5.25 0.43% 1,243.50
1,215.60
1,230.72 793,500
1,587
9,765.76 1,127,000 55,500
5.18%
SYNDIBANK 25-Aug-16 76.90 -0.15 -0.19% 78.10
75.75
76.84 12,699,000
1,411
9,757.91 13,995,000 90,000
0.65%
EXIDEIND 25-Aug-16 180.30 2.35 1.32% 182.50
178.35
180.69 5,316,000
1,329
9,605.48 8,704,000 348,000
4.16%
AMBUJACEM 25-Aug-16 272.20 0.35 0.13% 275.00
269.25
272.89 3,512,500
1,405
9,585.26 8,112,500 547,500
7.24%
DABUR 25-Aug-16 306.30 -3.45 -1.11% 309.25
305.30
306.91 3,100,000
1,240
9,514.21 5,467,500 565,000
11.52%
IDEA 25-Aug-16 104.80 -0.80 -0.76% 105.80
103.80
104.85 9,045,000
1,809
9,483.68 36,015,000 1,435,000
4.15%
TATACHEM 25-Aug-16 468.30 11.60 2.54% 472.35
458.95
466.45 2,016,000
1,344
9,403.63 3,733,500 75,000
2.05%
POWERGRID 25-Aug-16 176.20 -0.25 -0.14% 177.20
174.45
175.86 5,276,000
1,319
9,278.37 15,460,000 1,184,000
8.29%
PETRONET 25-Aug-16 300.70 1.95 0.65% 302.60
296.65
300.75 3,081,000
1,027
9,266.11 2,472,000 45,000
1.85%
ENGINERSIN 25-Aug-16 227.30 1.30 0.58% 233.60
225.25
230.08 4,018,000
1,148
9,244.61 5,390,000 385,000
7.69%
CROMPGREAV 25-Aug-16 78.65 0.10 0.13% 79.70
77.60
78.69 10,728,000
894
8,441.86 18,552,000 -36,000
-0.19%
CONCOR 25-Aug-16 1,520.00 41.40 2.80% 1,520.40
1,473.00
1,502.55 546,500
1,093
8,211.44 435,500 66,500
18.02%
GODREJCP 25-Aug-16 1,600.00 -43.45 -2.64% 1,654.95
1,591.00
1,616.30 503,600
1,259
8,139.69 405,600 48,000
13.42%
IDBI 25-Aug-16 69.35 -0.40 -0.57% 70.90
69.00
70.03 11,616,000
1,452
8,134.68 38,704,000 456,000
1.19%
SAIL 25-Aug-16 47.25 -0.40 -0.84% 48.25
46.70
47.62 16,968,000
1,414
8,080.16 51,960,000 948,000
1.86%
TATAPOWER 25-Aug-16 72.35 1.10 1.54% 73.00
69.15
72.24 11,079,000
1,231
8,003.47 38,232,000 -531,000
-1.37%
BOSCHLTD 25-Aug-16 25,270.00 432.55 1.74% 25,280.00
24,800.00
25,150.68 30,300
606
7,620.66 77,250 5,750
8.04%
GRASIM 25-Aug-16 4,924.10 52.30 1.07% 4,938.90
4,859.00
4,902.59 155,100
1,034
7,603.92 818,250 3,150
0.39%
ALBK 25-Aug-16 77.90 -1.10 -1.39% 79.20
77.05
78.11 9,610,000
961
7,506.37 11,110,000 30,000
0.27%
SIEMENS 25-Aug-16 1,315.40 -3.90 -0.30% 1,330.55
1,301.00
1,315.71 567,500
1,135
7,466.65 973,000 96,500
11.01%
BANKNIFTY 29-Sep-16 19,144.00 -100.85 -0.52% 19,245.00
19,100.50
19,152.22 38,200
955
7,316.15 52,400 10,840
26.08%
ANDHRABANK 25-Aug-16 60.50 0.60 1.00% 61.45
59.20
60.36 12,020,000
1,202
7,255.27 16,340,000 670,000
4.28%
NMDC 25-Aug-16 100.90 -1.70 -1.66% 104.20
100.40
102.56 7,056,000
1,176
7,236.63 12,738,000 912,000
7.71%
NCC 25-Aug-16 81.35 -0.80 -0.97% 83.70
81.05
82.27 8,544,000
1,068
7,029.15 19,616,000 160,000
0.82%
GAIL 25-Aug-16 384.85 -0.50 -0.13% 389.25
382.05
385.52 1,812,000
1,208
6,985.62 6,379,500 366,000
6.09%
ADANIENT 25-Aug-16 81.35 -0.25 -0.31% 82.75
80.50
81.55 8,552,000
1,069
6,974.16 14,400,000 -16,000
-0.11%
STAR 25-Aug-16 1,168.95 23.35 2.04% 1,174.75
1,146.00
1,164.23 590,000
1,180
6,868.96 825,500 -5,500
-0.66%
PFC 25-Aug-16 219.00 -1.05 -0.48% 221.45
217.80
219.49 3,102,000
1,034
6,808.58 9,468,000 477,000
5.31%
INFRATEL 25-Aug-16 395.40 -3.10 -0.78% 401.75
391.35
396.99 1,702,400
1,216
6,758.36 4,260,200 70,000
1.67%
TV18BRDCST 25-Aug-16 40.65 0.70 1.75% 41.05
39.95
40.62 16,354,000
962
6,642.99 73,253,000 697,000
0.96%
IGL 25-Aug-16 646.90 7.50 1.17% 653.60
638.00
646.15 1,002,100
911
6,475.07 1,406,900 93,500
7.12%
GLENMARK 25-Aug-16 868.00 12.00 1.40% 868.50
845.85
863.56 746,200
1,066
6,443.88 2,451,400 63,000
2.64%
SRF 25-Aug-16 1,471.00 37.80 2.64% 1,477.50
1,435.00
1,461.83 431,000
862
6,300.49 402,000 0
0.00%
IRB 25-Aug-16 218.50 1.25 0.58% 219.30
216.70
217.99 2,752,500
1,101
6,000.17 7,837,500 225,000
2.96%
BEL 25-Aug-16 1,234.70 7.05 0.57% 1,243.00
1,223.80
1,233.45 485,550
1,079
5,989.02 1,674,900 27,900
1.69%
GMRINFRA 25-Aug-16 14.40 -0.35 -2.37% 14.95
14.25
14.65 40,815,000
907
5,979.40 196,335,000 -810,000
-0.41%
TITAN 25-Aug-16 421.70 -7.30 -1.70% 429.40
421.50
424.47 1,353,000
902
5,743.08 10,765,500 81,000
0.76%
JISLJALEQS 25-Aug-16 71.45 -0.95 -1.31% 73.05
71.20
72.15 7,920,000
880
5,714.28 47,619,000 1,017,000
2.18%
SINTEX 25-Aug-16 76.70 -1.10 -1.41% 77.95
76.20
77.08 7,252,000
1,036
5,589.84 22,456,000 371,000
1.68%
BEML 25-Aug-16 1,014.00 2.35 0.23% 1,022.00
995.05
1,010.64 521,000
1,042
5,265.43 1,089,000 16,500
1.54%
CESC 25-Aug-16 619.10 -9.75 -1.55% 631.50
615.15
624.28 826,100
751
5,157.18 1,296,900 75,900
6.22%
MCLEODRUSS 25-Aug-16 206.40 1.35 0.66% 210.00
204.20
207.49 2,325,000
775
4,824.14 3,687,000 48,000
1.32%
KSCL 25-Aug-16 394.40 0.00 0.00% 401.00
390.30
395.71 1,213,500
809
4,801.94 4,192,500 241,500
6.11%
HINDZINC 25-Aug-16 205.30 1.40 0.69% 209.90
204.00
207.21 2,243,200
701
4,648.13 4,486,400 124,800
2.86%
TATAELXSI 25-Aug-16 1,660.00 8.55 0.52% 1,684.00
1,645.00
1,666.36 275,100
917
4,584.16 1,302,900 19,500
1.52%
NTPC 25-Aug-16 159.40 -0.05 -0.03% 159.60
157.65
158.79 2,768,000
692
4,395.31 17,392,000 84,000
0.49%
PTC 25-Aug-16 80.10 -1.70 -2.08% 82.65
79.40
81.13 5,344,000
668
4,335.59 10,040,000 696,000
7.45%
CADILAHC 25-Aug-16 368.90 4.45 1.22% 371.35
362.50
368.86 1,129,600
706
4,166.64 3,712,000 91,200
2.52%
DIVISLAB 25-Aug-16 1,207.00 6.00 0.50% 1,213.15
1,200.05
1,206.42 312,600
521
3,771.27 2,092,800 60,600
2.98%
IFCI 25-Aug-16 29.10 -0.50 -1.69% 29.60
29.00
29.26 12,540,000
570
3,669.20 64,240,000 -770,000
-1.18%
PAGEIND 25-Aug-16 14,452.00 805.95 5.91% 14,490.00
13,700.85
14,127.78 25,700
514
3,630.84 39,000 4,350
12.55%
TATACOMM 25-Aug-16 444.85 -3.90 -0.87% 448.50
441.75
445.28 810,600
579
3,609.44 3,411,800 105,000
3.18%
UBL 25-Aug-16 816.05 -10.95 -1.32% 835.75
805.90
819.16 413,000
590
3,383.13 966,000 26,600
2.83%
KPIT 25-Aug-16 131.15 -6.80 -4.93% 137.90
130.50
134.30 2,496,000
624
3,352.13 5,956,000 664,000
12.55%
SBIN 29-Sep-16 230.30 -0.40 -0.17% 232.40
228.50
230.49 1,431,000
477
3,298.31 2,037,000 699,000
52.24%
ADANIPOWER 25-Aug-16 28.10 -0.20 -0.71% 28.50
28.00
28.27 11,520,000
576
3,256.70 101,800,000 2,020,000
2.02%
GRANULES 25-Aug-16 142.90 0.20 0.14% 144.90
142.30
144.02 2,065,000
413
2,974.01 10,045,000 110,000
1.11%
MARICO 25-Aug-16 286.45 1.95 0.69% 287.90
282.90
285.53 995,800
383
2,843.31 7,852,000 88,400
1.14%
MINDTREE 25-Aug-16 577.20 -2.55 -0.44% 579.35
571.80
574.70 426,400
533
2,450.52 1,976,800 23,200
1.19%
GODREJIND 25-Aug-16 434.20 -6.40 -1.45% 442.55
432.30
438.24 543,000
362
2,379.64 1,273,500 12,000
0.95%
HINDPETRO 29-Sep-16 1,262.40 33.65 2.74% 1,277.50
1,233.00
1,257.38 186,200
266
2,341.24 715,400 17,500
2.51%
MRF 25-Aug-16 33,885.00 -338.45 -0.99% 34,142.60
33,800.00
33,930.19 6,870
458
2,331.00 55,110 2,250
4.26%
TORNTPHARM 25-Aug-16 1,451.65 7.60 0.53% 1,466.20
1,428.05
1,449.82 159,200
398
2,308.11 325,200 6,400
2.01%
OFSS 25-Aug-16 3,719.25 -28.00 -0.75% 3,799.00
3,670.00
3,744.38 60,300
402
2,257.86 89,250 6,300
7.59%
COLPAL 25-Aug-16 935.20 0.85 0.09% 940.50
933.00
935.69 239,400
342
2,240.04 2,366,700 58,100
2.52%
APOLLOHOSP 25-Aug-16 1,373.00 17.85 1.32% 1,373.00
1,354.15
1,365.12 144,800
362
1,976.69 544,000 5,200
0.97%
ICICIBANK 29-Sep-16 265.50 -8.85 -3.23% 272.55
265.10
267.49 732,500
293
1,959.36 600,000 160,000
36.36%
LT 29-Sep-16 1,558.15 -16.15 -1.03% 1,585.00
1,546.00
1,560.32 113,500
227
1,770.96 122,500 30,000
32.43%
AXISBANK 29-Sep-16 552.50 2.70 0.49% 557.00
551.70
554.14 315,600
263
1,748.87 316,800 140,400
79.59%
ICIL 25-Aug-16 900.00 20.60 2.34% 910.20
871.00
899.23 177,600
296
1,597.03 551,400 21,000
3.96%
NIFTY 27-Oct-16 8,778.00 -39.80 -0.45% 8,790.00
8,726.65
8,769.81 17,700
236
1,552.26 10,575 10,575
0.00%
RELCAPITAL 29-Sep-16 443.35 5.25 1.20% 450.20
442.00
446.26 295,500
197
1,318.70 216,000 69,000
46.94%
RELINFRA 29-Sep-16 606.70 30.40 5.28% 611.20
582.55
604.02 215,800
166
1,303.48 126,100 5,200
4.30%
PCJEWELLER 25-Aug-16 430.00 7.10 1.68% 433.00
422.30
428.97 294,000
196
1,261.17 450,000 34,500
8.30%
SOUTHBANK 25-Aug-16 21.40 -0.05 -0.23% 21.70
21.35
21.47 5,490,000
183
1,178.70 38,790,000 -60,000
-0.15%
CUMMINSIND 25-Aug-16 869.90 -12.30 -1.39% 890.00
869.05
876.70 132,000
220
1,157.24 554,400 41,400
8.07%
UPL 29-Sep-16 628.00 9.95 1.61% 635.20
613.30
626.23 183,600
153
1,149.76 128,400 111,600
664.29%
JSWSTEEL 29-Sep-16 1,692.15 -11.00 -0.65% 1,723.00
1,688.25
1,707.75 62,400
104
1,065.64 23,400 9,600
69.57%
HDFCBANK 29-Sep-16 1,263.00 -3.20 -0.25% 1,263.90
1,252.00
1,259.19 82,000
164
1,032.54 205,500 27,000
15.13%
BHARATFIN 29-Sep-16 919.65 21.65 2.41% 950.00
889.65
918.97 112,000
112
1,029.25 51,000 24,000
88.89%
NIFTYIT 25-Aug-16 10,964.00 -37.00 -0.34% 10,990.00
10,903.00
10,951.90 9,150
122
1,002.10 18,900 800
4.42%
PNB 29-Sep-16 123.90 -4.95 -3.84% 129.00
123.35
125.19 784,000
112
981.49 966,000 238,000
32.69%
TATASTEEL 29-Sep-16 358.90 3.70 1.04% 362.75
356.55
359.96 258,000
129
928.70 256,000 12,000
4.92%
NHPC 25-Aug-16 25.40 0.00 0.00% 25.50
25.25
25.38 3,483,000
129
883.99 23,463,000 324,000
1.40%
OIL 25-Aug-16 370.20 -1.80 -0.48% 373.65
367.30
370.56 236,300
139
875.63 768,400 23,800
3.20%
VEDL 29-Sep-16 165.15 -4.85 -2.85% 170.15
164.60
167.35 474,000
79
793.24 312,000 6,000
1.96%
ONGC 29-Sep-16 220.10 -1.35 -0.61% 223.65
219.40
221.42 350,000
140
774.97 1,822,500 117,500
6.89%
RELIANCE 29-Sep-16 1,028.80 -8.05 -0.78% 1,035.10
1,025.30
1,029.71 74,000
148
761.99 211,500 38,500
22.25%
YESBANK 29-Sep-16 1,229.00 -1.75 -0.14% 1,238.05
1,220.30
1,229.57 60,200
86
740.20 133,000 3,500
2.70%
NIITTECH 25-Aug-16 453.70 -11.85 -2.55% 467.95
451.05
457.37 161,000
161
736.37 581,000 61,000
11.73%
DRREDDY 29-Sep-16 2,965.05 -31.55 -1.05% 3,010.20
2,905.00
2,986.55 24,000
120
716.77 41,200 5,800
16.38%
INFY 29-Sep-16 1,089.75 -1.10 -0.10% 1,090.05
1,080.00
1,087.02 64,500
129
701.13 163,000 37,500
29.88%
DLF 29-Sep-16 163.20 -0.55 -0.34% 167.20
163.00
165.32 405,000
81
669.55 355,000 115,000
47.92%
CANBK 29-Sep-16 248.30 -7.20 -2.82% 250.05
246.05
247.81 261,000
87
646.78 270,000 87,000
47.54%
BHEL 29-Sep-16 145.70 -3.95 -2.64% 148.75
145.15
146.15 415,000
83
606.52 740,000 140,000
23.33%
HDFC 29-Sep-16 1,393.50 -25.75 -1.81% 1,410.00
1,392.00
1,398.26 41,500
83
580.28 83,500 15,500
22.79%
TATAMOTORS 29-Sep-16 510.50 -1.40 -0.27% 514.40
508.10
511.81 111,000
74
568.11 310,500 54,000
21.05%
DJIA 19-Aug-16 18,420.00 -2.50 -0.01% 18,420.00
18,355.00
18,367.93 2,940
0
540.02 15,420 660
4.47%
JETAIRWAYS 29-Sep-16 627.90 32.90 5.53% 627.90
600.60
617.62 82,000
82
506.45 27,000 14,000
107.69%
BPCL 29-Sep-16 600.40 10.30 1.75% 602.80
587.80
598.53 82,800
69
495.58 109,200 10,800
10.98%
SUNPHARMA 29-Sep-16 838.55 4.75 0.57% 846.25
832.70
841.02 58,800
98
494.52 98,400 10,800
12.33%
LICHSGFIN 29-Sep-16 520.00 5.55 1.08% 523.30
514.00
519.60 90,200
82
468.68 70,400 22,000
45.45%
BAJFINANCE 29-Sep-16 10,355.20 55.00 0.53% 10,450.00
10,310.00
10,382.20 4,500
36
467.20 7,875 1,125
16.67%
MARUTI 29-Sep-16 4,755.90 -14.55 -0.31% 4,829.65
4,731.55
4,783.92 9,600
64
459.26 20,400 1,800
9.68%
TCS 29-Sep-16 2,648.85 11.60 0.44% 2,653.00
2,626.90
2,637.67 17,000
68
448.40 40,000 4,250
11.89%
ASHOKLEY 29-Sep-16 96.80 1.40 1.47% 97.00
94.85
96.29 434,000
62
417.90 798,000 21,000
2.70%
HINDALCO 29-Sep-16 134.30 -0.65 -0.48% 136.10
133.05
134.70 308,000
44
414.88 406,000 84,000
26.09%
BIOCON 29-Sep-16 838.05 6.00 0.72% 846.85
832.70
840.16 46,200
42
388.15 30,800 8,800
40.00%
ASIANPAINT 29-Sep-16 1,125.65 -14.80 -1.30% 1,140.85
1,119.35
1,129.27 33,600
56
379.43 51,600 2,400
4.88%
RCOM 29-Sep-16 53.20 1.05 2.01% 53.85
52.30
53.25 700,000
70
372.75 870,000 150,000
20.83%
DISHTV 29-Sep-16 103.90 8.05 8.40% 105.00
97.15
100.87 350,000
50
353.05 105,000 63,000
150.00%
SIEMENS 29-Sep-16 1,322.85 -7.70 -0.58% 1,326.45
1,311.00
1,322.80 25,500
51
337.31 23,000 20,500
820.00%
EICHERMOT 29-Sep-16 22,600.45 1,200.45 5.61% 22,729.30
21,976.00
22,314.10 1,450
29
323.55 900 300
50.00%
BHARTIARTL 29-Sep-16 360.95 -9.50 -2.56% 368.10
359.60
362.39 88,500
59
320.72 438,000 37,500
9.36%
RECLTD 29-Sep-16 209.25 -0.35 -0.17% 211.50
209.00
210.14 150,000
50
315.21 654,000 81,000
14.14%
S&P500 19-Aug-16 2,163.00 -2.50 -0.12% 2,167.75
2,160.00
2,162.08 14,500
0
313.50 297,750 -1,750
-0.58%
GMRINFRA 29-Sep-16 14.50 -0.50 -3.33% 15.25
14.40
14.82 2,115,000
47
313.44 3,555,000 1,170,000
49.06%
M&M 29-Sep-16 1,487.05 15.00 1.02% 1,497.00
1,469.30
1,486.93 20,500
41
304.82 24,000 4,000
20.00%
BANKINDIA 29-Sep-16 108.90 0.15 0.14% 109.90
107.70
108.65 276,000
46
299.87 588,000 114,000
24.05%
HEROMOTOCO 29-Sep-16 3,221.00 11.00 0.34% 3,245.00
3,214.00
3,234.60 9,000
45
291.11 22,600 5,800
34.52%
BHARATFORG 29-Sep-16 754.10 11.10 1.49% 758.60
742.40
754.17 37,800
63
285.08 63,600 28,800
82.76%
KTKBANK 29-Sep-16 147.25 -6.75 -4.38% 157.40
147.25
151.31 186,000
31
281.44 60,000 54,000
900.00%
BANKNIFTY 27-Oct-16 19,232.40 -177.60 -0.91% 19,301.85
19,215.60
19,239.94 1,400
35
269.36 840 840
0.00%
CIPLA 29-Sep-16 530.65 5.30 1.01% 539.35
523.75
533.19 49,000
49
261.26 65,000 19,000
41.30%
PFC 29-Sep-16 219.45 -0.15 -0.07% 221.00
218.10
219.44 114,000
38
250.16 147,000 63,000
75.00%
TATAPOWER 29-Sep-16 71.70 1.10 1.56% 71.95
70.75
71.39 342,000
38
244.15 1,674,000 108,000
6.90%
ITC 29-Sep-16 254.75 -1.75 -0.68% 258.25
254.75
257.04 91,200
38
234.42 254,400 19,200
8.16%
ZEEL 29-Sep-16 503.85 13.95 2.85% 505.00
490.00
496.37 45,500
35
225.85 36,400 13,000
55.56%
VOLTAS 29-Sep-16 351.55 7.80 2.27% 354.50
345.80
350.24 64,000
32
224.15 20,000 14,000
233.33%
AUROPHARMA 29-Sep-16 800.50 11.65 1.48% 808.40
792.70
800.45 28,000
40
224.13 39,900 6,300
18.75%
BANKBARODA 29-Sep-16 153.50 -2.50 -1.60% 155.90
153.30
154.63 143,500
41
221.89 185,500 38,500
26.19%
BAJAJ-AUTO 29-Sep-16 2,734.35 37.75 1.40% 2,750.75
2,693.05
2,734.56 8,000
32
218.76 10,500 4,250
68.00%
KOTAKBANK 29-Sep-16 771.85 12.85 1.69% 771.90
757.55
765.23 26,400
33
202.02 112,800 5,600
5.22%
SYNDIBANK 29-Sep-16 77.40 -2.15 -2.70% 77.95
76.45
77.26 252,000
28
194.70 117,000 81,000
225.00%
M&MFIN 29-Sep-16 334.00 9.35 2.88% 338.70
326.15
333.90 57,500
23
191.99 50,000 27,500
122.22%
ACC 29-Sep-16 1,699.05 8.05 0.48% 1,716.05
1,681.45
1,703.30 11,200
28
190.77 21,200 4,400
26.19%
SAIL 29-Sep-16 46.80 -0.80 -1.68% 48.10
46.80
47.66 396,000
33
188.73 876,000 264,000
43.14%
L&TFH 29-Sep-16 86.10 -1.75 -1.99% 87.75
85.80
86.79 216,000
24
187.47 180,000 81,000
81.82%
INDUSINDBK 29-Sep-16 1,189.45 8.25 0.70% 1,196.20
1,184.25
1,189.47 15,600
26
185.56 45,600 7,200
18.75%
RPOWER 29-Sep-16 55.05 0.05 0.09% 56.00
55.00
55.43 324,000
27
179.59 996,000 156,000
18.57%
IDBI 29-Sep-16 69.05 -0.40 -0.58% 70.60
68.80
69.73 248,000
31
172.93 624,000 152,000
32.20%
SINTEX 29-Sep-16 77.10 -1.10 -1.41% 78.30
76.75
77.45 210,000
30
162.65 301,000 119,000
65.38%
IOC 29-Sep-16 541.00 10.20 1.92% 546.00
539.40
541.44 30,000
20
162.43 51,000 10,500
25.93%
CASTROLIND 29-Sep-16 444.30 7.75 1.78% 445.30
436.75
442.95 35,000
25
155.03 23,800 16,800
240.00%
CAIRN 29-Sep-16 193.50 -2.60 -1.33% 194.95
191.00
192.53 77,000
22
148.25 171,500 -21,000
-10.91%
HINDUNILVR 29-Sep-16 932.85 17.05 1.86% 935.35
915.05
927.82 15,600
26
144.74 21,000 7,800
59.09%
MOTHERSUMI 29-Sep-16 332.60 1.90 0.57% 334.00
329.95
331.29 42,500
17
140.80 30,000 2,500
9.09%
TATAGLOBAL 29-Sep-16 141.50 2.85 2.06% 143.40
139.75
141.62 99,000
22
140.20 72,000 4,500
6.67%
ADANIPORTS 29-Sep-16 235.00 6.55 2.87% 235.45
229.10
231.76 57,500
23
133.26 67,500 5,000
8.00%
HDIL 29-Sep-16 102.75 -0.65 -0.63% 103.65
102.20
103.08 128,000
16
131.94 112,000 0
0.00%
ORIENTBANK 29-Sep-16 118.50 -2.05 -1.70% 120.80
117.55
119.04 108,000
18
128.56 246,000 30,000
13.89%
JINDALSTEL 29-Sep-16 84.90 -5.10 -5.67% 88.75
84.90
86.58 144,000
16
124.68 90,000 45,000
100.00%
JPASSOCIAT 29-Sep-16 12.30 -0.40 -3.15% 13.45
12.15
12.66 952,000
14
120.52 816,000 680,000
500.00%
CENTURYTEX 29-Sep-16 718.35 10.40 1.47% 718.50
703.50
711.62 16,500
15
117.42 18,700 4,400
30.77%
IDEA 29-Sep-16 104.65 -0.70 -0.66% 105.25
103.70
104.33 110,000
22
114.76 395,000 55,000
16.18%
INDIACEM 29-Sep-16 124.40 0.50 0.40% 126.55
124.40
125.54 91,000
13
114.24 147,000 49,000
50.00%
HCLTECH 29-Sep-16 752.50 -0.90 -0.12% 759.50
748.00
753.80 14,700
21
110.81 61,600 6,300
11.39%
LUPIN 29-Sep-16 1,767.80 43.90 2.55% 1,769.25
1,727.25
1,754.07 6,300
21
110.51 17,100 1,500
9.62%
ANDHRABANK 29-Sep-16 60.55 0.45 0.75% 61.45
59.65
60.62 180,000
18
109.12 130,000 40,000
44.44%
UNIONBANK 29-Sep-16 128.00 -2.75 -2.10% 130.85
128.00
129.56 84,000
21
108.83 208,000 32,000
18.18%
NHPC 29-Sep-16 25.05 -0.05 -0.20% 25.15
25.00
25.07 432,000
16
108.30 1,593,000 324,000
25.53%
MCDOWELL-N 29-Sep-16 2,492.05 -86.95 -3.37% 2,572.00
2,484.05
2,518.44 4,250
17
107.03 2,750 1,000
57.14%
ULTRACEMCO 29-Sep-16 3,757.85 25.45 0.68% 3,765.65
3,740.05
3,753.28 2,800
14
105.09 7,800 1,800
30.00%
TECHM 29-Sep-16 488.50 -2.60 -0.53% 493.90
487.95
491.65 20,900
19
102.75 28,600 2,200
8.33%
NCC 29-Sep-16 81.75 -1.35 -1.62% 83.80
81.60
82.51 120,000
15
99.01 152,000 32,000
26.67%
KPIT 29-Sep-16 131.75 -7.15 -5.15% 138.05
131.75
135.54 72,000
18
97.59 64,000 16,000
33.33%
HEXAWARE 29-Sep-16 222.00 -8.75 -3.79% 226.90
221.15
224.35 42,000
21
94.23 24,000 16,000
200.00%
TATACHEM 29-Sep-16 472.70 13.45 2.93% 472.70
462.75
470.07 16,500
11
77.56 10,500 6,000
133.33%
PTC 29-Sep-16 77.95 -3.15 -3.88% 80.40
77.95
78.93 96,000
12
75.77 264,000 -8,000
-2.94%
ABIRLANUVO 29-Sep-16 1,424.00 -13.85 -0.96% 1,438.35
1,424.00
1,429.88 5,250
7
75.07 8,250 1,500
22.22%
JISLJALEQS 29-Sep-16 71.60 -1.05 -1.45% 72.85
71.50
72.38 99,000
11
71.66 243,000 63,000
35.00%
BEL 29-Sep-16 1,225.65 1.65 0.13% 1,231.00
1,218.80
1,222.50 5,850
13
71.52 17,100 2,250
15.15%
NTPC 29-Sep-16 157.90 -0.90 -0.57% 158.95
157.70
158.25 44,000
11
69.63 100,000 28,000
38.89%
ARVIND 29-Sep-16 310.20 2.25 0.73% 313.70
307.55
309.36 22,000
11
68.06 32,000 10,000
45.45%
CROMPGREAV 29-Sep-16 79.50 1.35 1.73% 79.50
78.55
78.96 84,000
7
66.33 168,000 60,000
55.56%
IDFC 29-Sep-16 55.00 1.35 2.52% 55.95
55.00
55.52 118,800
9
65.96 66,000 0
0.00%
TVSMOTOR 29-Sep-16 295.15 2.95 1.01% 296.55
293.00
295.50 22,000
11
65.01 36,000 12,000
50.00%
FEDERALBNK 29-Sep-16 65.20 0.50 0.77% 65.50
64.80
65.13 99,000
9
64.48 198,000 44,000
28.57%
DHFL 29-Sep-16 225.65 -0.85 -0.38% 227.70
225.65
226.64 27,000
9
61.19 54,000 0
0.00%
TATAELXSI 29-Sep-16 1,681.00 5.00 0.30% 1,686.00
1,681.00
1,683.50 3,600
12
60.61 12,300 3,600
41.38%
SKSMICRO 25-Aug-16 743.00 -6.25 -0.83% 751.90
739.05
745.28 8,000
8
59.62 29,000 0
0.00%
MARUTI 27-Oct-16 4,783.75 -63.05 -1.30% 4,837.40
4,783.75
4,809.63 1,200
8
57.72 600 600
0.00%
JUSTDIAL 29-Sep-16 555.05 13.60 2.51% 561.85
541.15
549.86 10,400
13
57.19 28,000 3,200
12.90%
IGL 29-Sep-16 644.95 4.95 0.77% 650.00
643.00
645.49 8,800
8
56.80 4,400 2,200
100.00%
ENGINERSIN 29-Sep-16 229.50 4.45 1.98% 232.50
229.50
230.47 24,500
7
56.47 45,500 17,500
62.50%
COALINDIA 29-Sep-16 330.00 -2.90 -0.87% 332.85
328.40
330.50 17,000
10
56.19 117,300 10,200
9.52%
ALBK 29-Sep-16 78.40 -0.30 -0.38% 78.50
78.10
78.25 70,000
7
54.78 220,000 40,000
22.22%
SUNTV 29-Sep-16 455.35 5.55 1.23% 455.35
448.05
453.15 12,000
6
54.38 30,000 4,000
15.38%
ORIENTBANK 27-Oct-16 119.00 -1.00 -0.83% 120.00
118.00
118.85 42,000
7
49.92 24,000 24,000
0.00%
WIPRO 29-Sep-16 550.05 -7.20 -1.29% 554.25
550.05
551.64 9,000
9
49.65 19,000 1,000
5.56%
WOCKPHARMA 29-Sep-16 1,018.80 15.90 1.59% 1,025.50
1,003.85
1,015.11 4,800
8
48.73 7,200 1,200
20.00%
GAIL 29-Sep-16 383.10 -2.45 -0.64% 387.70
382.85
384.86 12,000
8
46.18 130,500 3,000
2.35%
ADANIENT 29-Sep-16 82.65 -0.65 -0.78% 82.65
81.90
82.15 56,000
7
46.00 64,000 32,000
100.00%
CANBK 27-Oct-16 247.25 -15.35 -5.85% 248.95
245.40
246.97 18,000
6
44.45 15,000 15,000
0.00%
HAVELLS 29-Sep-16 394.75 15.15 3.99% 394.75
390.10
393.25 10,000
5
39.33 6,000 2,000
50.00%
BOSCHLTD 29-Sep-16 25,336.00 2,279.85 9.89% 25,336.00
25,214.30
25,283.41 150
3
37.93 100 100
0.00%
NMDC 29-Sep-16 103.10 0.05 0.05% 103.90
103.10
103.52 36,000
6
37.27 72,000 36,000
100.00%
PIDILITIND 29-Sep-16 732.55 -27.50 -3.62% 768.75
732.55
742.44 5,000
5
37.12 2,000 1,000
100.00%
JUBLFOOD 29-Sep-16 1,222.60 12.60 1.04% 1,225.50
1,222.60
1,224.68 3,000
6
36.74 11,000 2,000
22.22%
TV18BRDCST 29-Sep-16 41.05 0.95 2.37% 41.05
40.65
40.85 85,000
5
34.72 68,000 17,000
33.33%
APOLLOTYRE 29-Sep-16 163.85 1.30 0.80% 163.85
161.40
162.87 21,000
7
34.20 36,000 3,000
9.09%
ADANIPOWER 29-Sep-16 28.30 -0.20 -0.70% 28.60
28.30
28.40 120,000
6
34.08 460,000 60,000
15.00%
INFRATEL 29-Sep-16 396.00 -3.20 -0.80% 399.60
396.00
397.96 8,400
6
33.43 61,600 -1,400
-2.22%
BATAINDIA 29-Sep-16 611.00 31.75 5.48% 612.80
586.85
606.56 5,500
5
33.36 11,000 2,200
25.00%
INFY 27-Oct-16 1,088.00 -8.35 -0.76% 1,089.90
1,087.90
1,088.65 3,000
6
32.66 2,000 2,000
0.00%
POWERGRID 29-Sep-16 176.00 -1.75 -0.98% 177.50
175.25
176.06 16,000
4
28.17 76,000 8,000
11.76%
TATAMTRDVR 29-Sep-16 327.00 -1.35 -0.41% 333.30
327.00
330.62 8,400
4
27.77 18,900 4,200
28.57%
AMBUJACEM 29-Sep-16 274.85 2.40 0.88% 275.05
271.60
274.11 10,000
4
27.41 77,500 0
0.00%
IRB 29-Sep-16 218.60 0.10 0.05% 220.10
218.60
219.24 12,500
5
27.41 22,500 5,000
28.57%
CUMMINSIND 29-Sep-16 867.35 2.90 0.34% 876.00
867.35
869.10 3,000
5
26.07 4,200 1,200
40.00%
IFCI 29-Sep-16 29.15 -0.60 -2.02% 29.60
29.15
29.37 88,000
4
25.85 198,000 44,000
28.57%
TATACOMM 29-Sep-16 446.50 -11.90 -2.60% 446.50
446.45
446.47 5,600
4
25.00 2,800 0
0.00%
SRTRANSFIN 29-Sep-16 1,313.85 33.85 2.64% 1,326.45
1,313.00
1,317.76 1,800
3
23.72 1,800 1,200
200.00%
IDBI 27-Oct-16 69.30 -2.10 -2.94% 70.35
69.30
70.01 32,000
4
22.40 24,000 24,000
0.00%
GRASIM 29-Sep-16 4,937.60 10.50 0.21% 4,940.00
4,937.60
4,938.93 450
3
22.23 88,200 300
0.34%
TCS 27-Oct-16 2,654.00 -11.05 -0.41% 2,654.00
2,654.00
2,654.00 750
3
19.91 750 750
0.00%
SOUTHBANK 29-Sep-16 21.45 -0.25 -1.15% 21.65
21.45
21.58 90,000
3
19.42 120,000 60,000
100.00%
IBULHSGFIN 29-Sep-16 774.95 3.10 0.40% 774.95
774.25
774.68 2,400
3
18.59 7,200 0
0.00%
STAR 29-Sep-16 1,171.45 24.45 2.13% 1,171.45
1,158.50
1,166.65 1,500
3
17.50 500 0
0.00%
RCOM 27-Oct-16 53.45 1.15 2.20% 54.00
53.45
53.81 30,000
3
16.14 10,000 10,000
0.00%
ALBK 27-Oct-16 79.75 0.00 0.00% 79.75
79.70
79.72 20,000
2
15.94 20,000 20,000
0.00%
L&TFH 27-Oct-16 85.60 -3.65 -4.09% 88.05
85.60
86.82 18,000
2
15.63 9,000 9,000
0.00%
MARICO 29-Sep-16 290.15 7.30 2.58% 290.15
285.00
287.57 5,200
2
14.95 13,000 5,200
66.67%
DISHTV 27-Oct-16 104.30 8.75 9.16% 104.30
104.30
104.30 14,000
2
14.60 - 0
0.00%
GRANULES 29-Sep-16 145.30 1.25 0.87% 145.40
145.30
145.35 10,000
2
14.54 20,000 -5,000
-20.00%
DIVISLAB 29-Sep-16 1,210.00 80.35 7.11% 1,210.85
1,210.00
1,210.42 1,200
2
14.53 600 600
0.00%
EXIDEIND 29-Sep-16 181.10 0.60 0.33% 181.40
181.10
181.25 8,000
2
14.50 8,000 0
0.00%
SBIN 27-Oct-16 229.90 -5.15 -2.19% 230.05
229.90
229.97 6,000
2
13.80 3,000 3,000
0.00%
JSWENERGY 29-Sep-16 83.40 0.80 0.97% 83.60
83.40
83.50 16,000
2
13.36 24,000 8,000
50.00%
CADILAHC 29-Sep-16 371.45 4.55 1.24% 371.45
368.30
369.87 3,200
2
11.84 14,400 1,600
12.50%
BRITANNIA 29-Sep-16 2,890.05 5.05 0.18% 2,890.05
2,881.00
2,885.52 400
2
11.54 3,000 0
0.00%
HINDUNILVR 27-Oct-16 925.00 -0.30 -0.03% 925.00
925.00
925.52 1,200
2
11.11 1,200 1,200
0.00%
TECHM 27-Oct-16 491.00 -3.05 -0.62% 495.80
491.00
493.40 2,200
2
10.85 1,100 1,100
0.00%
RELIANCE 27-Oct-16 1,034.00 -10.30 -0.99% 1,034.80
1,034.00
1,034.40 1,000
2
10.34 - 0
0.00%
IBREALEST 29-Sep-16 93.80 0.75 0.81% 93.80
93.80
93.80 10,000
1
9.38 30,000 10,000
50.00%
MINDTREE 29-Sep-16 576.80 -3.20 -0.55% 576.80
576.40
576.60 1,600
2
9.23 48,000 800
1.69%
NIITTECH 29-Sep-16 460.10 -13.90 -2.93% 460.10
460.00
460.05 2,000
2
9.20 3,000 1,000
50.00%
PETRONET 29-Sep-16 300.00 1.40 0.47% 300.00
300.00
300.00 3,000
1
9.00 9,000 -3,000
-25.00%
JPASSOCIAT 27-Oct-16 12.25 -1.30 -9.59% 12.25
12.25
12.25 68,000
1
8.33 - 0
0.00%
HDIL 27-Oct-16 103.00 -0.75 -0.72% 103.00
103.00
103.00 8,000
1
8.24 8,000 8,000
0.00%
LT 27-Oct-16 1,557.95 -46.90 -2.92% 1,557.95
1,557.95
1,557.95 500
1
7.79 500 500
0.00%
CESC 29-Sep-16 625.20 0.05 0.01% 625.20
625.20
625.20 1,100
1
6.88 2,200 1,100
100.00%
ICICIBANK 27-Oct-16 268.95 -7.80 -2.82% 268.95
268.95
268.95 2,500
1
6.72 - 0
0.00%
ASHOKLEY 27-Oct-16 96.00 0.25 0.26% 96.00
96.00
96.00 7,000
1
6.72 7,000 7,000
0.00%
HINDZINC 29-Sep-16 208.55 0.00 0.00% 0.00
0.00
206.40 3,200
1
6.60 3,200 0
0.00%
IFCI 27-Oct-16 29.75 -0.20 -0.67% 29.75
29.75
29.75 22,000
1
6.55 22,000 22,000
0.00%
TITAN 29-Sep-16 424.75 -3.75 -0.88% 424.75
424.75
424.75 1,500
1
6.37 7,500 0
0.00%
HDFCBANK 27-Oct-16 1,269.00 -1.30 -0.10% 1,269.00
1,269.00
1,269.00 500
1
6.35 - 0
0.00%
CEATLTD 29-Sep-16 870.40 -26.40 -2.94% 870.40
870.40
870.40 700
1
6.09 6,300 700
12.50%
DRREDDY 27-Oct-16 3,000.00 -11.50 -0.38% 3,000.00
3,000.00
3,000.00 200
1
6.00 - 0
0.00%
LICHSGFIN 27-Oct-16 520.60 -2.50 -0.48% 520.60
520.60
520.60 1,100
1
5.73 1,100 1,100
0.00%
ONGC 27-Oct-16 223.30 -1.95 -0.87% 223.30
223.30
223.30 2,500
1
5.58 2,500 2,500
0.00%
DJIA 16-Sep-16 18,345.00 -50.00 -0.27% 18,345.00
18,345.00
18,345.00 30
0
5.50 690 30
4.55%
BHARTIARTL 27-Oct-16 362.95 -15.45 -4.08% 362.95
362.95
362.95 1,500
1
5.44 1,500 1,500
0.00%
DJIA 16-Dec-16 18,835.00 0.00 0.00% 0.00
0.00
0.00 31,800
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.