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 8,223.00 -95.80 -1.15% 8,347.90
8,211.00
8,260.02 13,385,975
535,439
1,105,684.21 17,651,575 -1,900,125
-9.72%
BANKNIFTY 30-Apr-15 17,790.20 -240.95 -1.34% 18,150.00
17,756.00
17,896.62 3,213,575
128,543
575,121.31 1,645,875 -169,450
-9.33%
NIFTY 28-May-15 8,280.35 -91.70 -1.10% 8,404.70
8,266.20
8,314.69 4,660,475
186,419
387,504.05 4,913,400 2,694,600
121.44%
ICICIBANK 30-Apr-15 302.30 -6.95 -2.25% 312.50
297.30
304.92 65,166,250
52,133
198,704.93 49,261,250 -5,483,750
-10.02%
MARUTI 30-Apr-15 3,634.25 101.95 2.89% 3,674.00
3,513.05
3,601.73 5,315,625
42,525
191,454.46 2,465,750 -183,750
-6.94%
HDFCBANK 30-Apr-15 1,006.15 -0.10 -0.01% 1,012.15
995.70
1,002.20 12,802,000
51,208
128,301.64 23,335,750 -8,293,000
-26.22%
WOCKPHARMA 30-Apr-15 1,326.65 -304.10 -18.65% 1,657.15
1,244.15
1,438.12 8,651,000
17,302
124,411.76 2,287,000 -264,500
-10.37%
INFY 30-Apr-15 1,991.80 -9.50 -0.47% 2,005.10
1,953.80
1,977.71 5,971,000
23,884
118,089.06 7,199,250 -1,493,000
-17.18%
HDFCBANK 28-May-15 1,017.60 0.30 0.03% 1,023.65
1,007.70
1,013.61 10,152,500
40,610
102,906.76 20,647,000 8,662,750
72.28%
BANKNIFTY 28-May-15 17,914.00 -241.45 -1.33% 18,222.70
17,885.00
18,032.45 558,075
22,323
100,634.60 502,800 171,350
51.70%
AXISBANK 30-Apr-15 524.35 -4.70 -0.89% 541.10
522.80
530.65 18,814,500
37,629
99,839.14 22,953,000 -2,777,000
-10.79%
SUNPHARMA 30-Apr-15 927.65 -21.90 -2.31% 957.70
922.80
935.51 9,375,750
37,503
87,711.08 17,003,500 -2,693,000
-13.67%
RELIANCE 30-Apr-15 875.45 -5.70 -0.65% 889.20
872.10
881.71 9,523,000
38,092
83,965.24 23,910,000 -4,679,500
-16.37%
SBIN 30-Apr-15 267.85 -8.30 -3.01% 276.90
266.60
270.26 30,833,750
24,667
83,331.29 46,043,750 -4,391,250
-8.71%
ICICIBANK 28-May-15 304.45 -6.80 -2.18% 314.45
299.40
307.30 23,006,250
18,405
70,698.21 23,512,500 8,682,500
58.55%
LT 30-Apr-15 1,669.75 -12.70 -0.75% 1,699.65
1,661.35
1,679.23 4,124,000
16,496
69,251.45 5,492,000 -661,000
-10.74%
AUROPHARMA 30-Apr-15 1,213.40 -75.85 -5.88% 1,284.90
1,199.00
1,231.56 5,524,250
22,097
68,034.45 6,327,000 -961,000
-13.19%
YESBANK 30-Apr-15 811.40 -14.20 -1.72% 831.00
805.35
814.37 8,137,500
16,275
66,269.36 9,104,500 -757,500
-7.68%
RELIANCE 28-May-15 872.70 -7.20 -0.82% 887.00
864.25
879.20 6,732,000
26,928
59,187.74 11,993,500 5,198,250
76.50%
UPL 30-Apr-15 445.70 10.30 2.37% 452.45
425.50
438.03 13,329,000
13,329
58,385.02 4,200,000 -409,000
-8.87%
TATAMOTORS 30-Apr-15 518.00 1.55 0.30% 524.20
514.50
520.22 10,422,695
20,639
54,220.94 17,308,875 -4,634,385
-21.12%
KOTAKBANK 30-Apr-15 1,339.45 -28.40 -2.08% 1,429.70
1,327.15
1,349.19 3,706,750
14,827
50,011.10 4,756,000 -1,234,000
-20.60%
INFY 28-May-15 2,004.15 -9.60 -0.48% 2,018.90
1,967.00
1,991.05 2,439,750
9,759
48,576.64 3,339,750 672,750
25.22%
LUPIN 30-Apr-15 1,722.95 -37.00 -2.10% 1,771.25
1,683.60
1,717.18 2,615,000
10,460
44,904.26 3,788,750 -851,000
-18.34%
ASHOKLEY 30-Apr-15 65.50 -2.00 -2.96% 67.85
63.85
65.66 66,904,000
8,363
43,929.17 54,272,000 -5,680,000
-9.47%
TATASTEEL 30-Apr-15 369.05 -1.30 -0.35% 373.30
361.55
367.52 11,349,000
22,698
41,709.84 15,037,000 -1,939,000
-11.42%
MARUTI 28-May-15 3,658.90 98.05 2.75% 3,692.85
3,539.90
3,617.07 1,124,875
8,999
40,687.52 837,875 366,250
77.66%
SUNPHARMA 28-May-15 934.50 -21.60 -2.26% 964.50
930.50
942.07 4,276,750
17,107
40,289.98 6,748,500 2,280,750
51.05%
HDFC 30-Apr-15 1,214.35 -34.90 -2.79% 1,256.55
1,200.15
1,220.21 3,243,750
12,975
39,580.56 8,668,250 -970,500
-10.07%
IDEA 30-Apr-15 186.35 3.00 1.64% 189.80
183.30
186.50 20,126,000
10,063
37,534.99 21,594,000 -6,138,000
-22.13%
TCS 30-Apr-15 2,499.50 2.70 0.11% 2,518.80
2,478.60
2,501.65 1,489,000
11,912
37,249.57 3,551,000 -259,875
-6.82%
ITC 30-Apr-15 345.05 -3.30 -0.95% 352.30
344.50
348.97 10,555,000
10,555
36,833.78 29,117,000 -2,621,000
-8.26%
SBIN 28-May-15 268.90 -8.40 -3.03% 276.90
267.75
271.25 13,535,000
10,828
36,713.69 18,857,500 5,902,500
45.56%
LT 28-May-15 1,680.85 -13.05 -0.77% 1,710.25
1,672.70
1,691.35 2,161,250
8,645
36,554.30 2,102,250 866,750
70.15%
STAR 30-Apr-15 952.95 -103.05 -9.76% 1,064.00
932.55
987.79 3,578,500
7,157
35,348.07 2,785,000 -383,500
-12.10%
INDUSINDBK 30-Apr-15 820.40 -10.95 -1.32% 833.20
811.05
821.41 4,116,500
8,233
33,813.34 5,692,500 -856,500
-13.08%
HINDUNILVR 30-Apr-15 868.25 -22.80 -2.56% 902.35
862.00
886.54 3,724,500
7,449
33,019.18 3,291,000 -1,762,500
-34.88%
TECHM 30-Apr-15 588.50 -1.05 -0.18% 597.50
567.00
584.08 5,510,500
11,021
32,185.73 8,620,000 -1,338,000
-13.44%
IDFC 30-Apr-15 163.80 -3.35 -2.00% 167.95
163.00
164.95 19,410,000
9,705
32,016.80 53,266,000 -8,520,000
-13.79%
TATAMOTORS 28-May-15 520.80 1.35 0.26% 527.25
517.80
523.13 5,866,080
11,616
30,687.22 7,092,725 4,044,040
132.65%
DLF 30-Apr-15 124.30 -7.25 -5.51% 132.10
122.30
127.22 24,018,000
12,009
30,555.70 18,904,000 -7,002,000
-27.03%
HINDPETRO 30-Apr-15 596.40 -28.70 -4.59% 627.10
587.10
612.06 4,810,500
9,621
29,443.15 7,423,500 -789,500
-9.61%
KOTAKBANK 28-May-15 1,347.50 -28.35 -2.06% 1,410.00
1,335.00
1,357.65 2,101,000
8,404
28,524.23 2,166,000 1,343,000
163.18%
AUROPHARMA 28-May-15 1,221.15 -77.90 -6.00% 1,294.00
1,208.00
1,241.59 2,284,000
9,136
28,357.92 2,792,750 630,500
29.16%
HDFC 28-May-15 1,223.10 -35.20 -2.80% 1,262.65
1,208.00
1,229.15 2,269,250
9,077
27,892.49 2,647,000 1,697,000
178.63%
CANBK 30-Apr-15 381.95 3.40 0.90% 387.60
373.25
380.48 7,198,000
7,198
27,386.95 6,289,000 -1,782,000
-22.08%
CIPLA 30-Apr-15 628.40 -10.55 -1.65% 640.45
622.25
629.43 4,310,000
8,620
27,128.43 7,226,500 -1,283,500
-15.08%
EICHERMOT 30-Apr-15 14,784.55 56.35 0.38% 15,075.00
13,910.00
14,534.53 185,750
1,486
26,997.89 186,875 -59,625
-24.19%
AXISBANK 28-May-15 528.25 -3.90 -0.73% 544.50
526.60
534.06 4,923,000
9,846
26,291.77 6,542,500 2,941,500
81.69%
WOCKPHARMA 28-May-15 1,329.90 -313.45 -19.07% 1,668.95
1,255.00
1,439.87 1,816,000
3,632
26,148.04 845,500 379,000
81.24%
ANDHRABANK 30-Apr-15 76.20 1.05 1.40% 79.70
73.70
77.43 32,272,000
8,068
24,988.21 15,176,000 -440,000
-2.82%
HINDUNILVR 28-May-15 874.30 -22.70 -2.53% 908.05
868.85
894.52 2,775,500
5,551
24,827.40 2,651,000 2,264,000
585.01%
IDEA 28-May-15 186.95 2.95 1.60% 194.00
184.45
187.00 13,214,000
6,607
24,710.18 13,384,000 9,800,000
273.44%
LICHSGFIN 30-Apr-15 423.25 -15.75 -3.59% 439.75
418.95
428.25 5,550,000
5,550
23,767.88 8,848,000 -738,000
-7.70%
ITC 28-May-15 347.55 -2.95 -0.84% 354.55
347.05
351.21 6,760,000
6,760
23,741.80 8,538,000 4,808,000
128.90%
DRREDDY 30-Apr-15 3,387.45 -105.00 -3.01% 3,529.55
3,361.25
3,413.60 672,125
5,377
22,943.66 932,750 -147,875
-13.68%
IDFC 28-May-15 165.05 -3.50 -2.08% 169.20
164.10
166.16 13,702,000
6,851
22,767.24 20,332,000 8,566,000
72.80%
ADANIENT 30-Apr-15 651.10 -9.50 -1.44% 667.90
640.00
653.82 3,459,500
6,919
22,618.90 4,866,000 -626,000
-11.40%
JSWSTEEL 30-Apr-15 939.40 -18.90 -1.97% 968.65
930.05
944.39 2,307,000
9,228
21,787.08 5,937,000 -1,012,000
-14.56%
BHEL 30-Apr-15 225.00 -7.70 -3.31% 234.85
223.95
228.26 9,544,000
9,544
21,785.13 29,048,000 -2,349,000
-7.48%
BHARATFORG 30-Apr-15 1,176.55 -27.40 -2.28% 1,223.70
1,157.15
1,182.16 1,831,000
7,324
21,645.35 2,195,000 -319,000
-12.69%
GLENMARK 30-Apr-15 868.85 -25.65 -2.87% 904.75
862.50
874.58 2,447,500
4,895
21,405.35 2,271,000 -812,000
-26.34%
TCS 28-May-15 2,516.45 1.40 0.06% 2,535.15
2,502.90
2,518.92 849,000
6,792
21,385.63 953,250 563,875
144.82%
ULTRACEMCO 30-Apr-15 2,658.80 -51.85 -1.91% 2,769.60
2,644.10
2,712.26 787,500
6,300
21,359.05 1,139,750 -152,375
-11.79%
HCLTECH 30-Apr-15 885.80 -14.15 -1.57% 908.00
876.45
885.95 2,402,000
9,608
21,280.52 5,929,000 -966,000
-14.01%
RELCAPITAL 30-Apr-15 405.05 -14.95 -3.56% 422.25
402.75
411.29 5,155,000
10,310
21,202.00 9,094,500 -735,000
-7.48%
SIEMENS 30-Apr-15 1,268.45 35.80 2.90% 1,283.85
1,247.25
1,268.12 1,640,250
6,561
20,800.34 1,068,000 -314,000
-22.72%
RELINFRA 30-Apr-15 411.10 -14.60 -3.43% 430.65
407.70
415.69 4,976,000
9,952
20,684.73 5,903,500 -428,000
-6.76%
ADANIPORTS 30-Apr-15 307.30 -9.05 -2.86% 323.00
305.70
313.95 6,525,000
6,525
20,485.24 6,146,000 -1,040,000
-14.47%
LUPIN 28-May-15 1,735.20 -36.85 -2.08% 1,778.85
1,696.90
1,727.54 1,175,500
4,702
20,307.23 1,322,500 681,000
106.16%
JINDALSTEL 30-Apr-15 146.00 -2.85 -1.91% 150.90
145.00
147.57 13,520,000
13,520
19,951.46 23,608,000 -4,089,000
-14.76%
BOSCHLTD 30-Apr-15 20,971.35 -1,014.25 -4.61% 22,168.00
20,520.00
20,838.43 95,125
761
19,822.56 113,500 -17,375
-13.28%
YESBANK 28-May-15 812.10 -14.10 -1.71% 831.00
806.20
814.05 2,402,500
4,805
19,557.55 3,303,000 850,000
34.65%
WIPRO 30-Apr-15 534.45 11.55 2.21% 536.50
519.25
530.33 3,653,500
7,307
19,375.61 6,942,500 -859,500
-11.02%
SKSMICRO 30-Apr-15 431.00 -9.25 -2.10% 445.65
421.05
429.66 4,490,000
4,490
19,291.73 5,866,000 -610,000
-9.42%
BHARTIARTL 30-Apr-15 391.85 -7.75 -1.94% 404.80
385.55
398.03 4,828,000
9,656
19,216.89 9,391,500 214,500
2.34%
BPCL 30-Apr-15 732.95 -47.85 -6.13% 781.05
722.45
753.75 2,535,000
5,070
19,107.56 2,692,000 -240,500
-8.20%
PNB 30-Apr-15 160.10 1.80 1.14% 162.40
155.25
158.77 11,988,750
9,591
19,034.54 16,303,750 -3,357,500
-17.08%
SSLT 30-Apr-15 210.00 4.75 2.31% 211.45
204.60
209.28 8,917,000
8,917
18,661.50 14,351,000 -2,094,000
-12.73%
NTPC 30-Apr-15 148.60 -1.30 -0.87% 153.40
148.10
151.05 12,354,000
6,177
18,660.72 21,428,000 -8,408,000
-28.18%
COALINDIA 30-Apr-15 377.60 0.20 0.05% 380.70
371.70
376.25 4,921,000
4,921
18,515.26 12,953,000 -1,545,000
-10.66%
IDBI 30-Apr-15 73.40 -3.00 -3.93% 77.20
72.80
74.65 24,752,000
6,188
18,477.37 26,364,000 -6,384,000
-19.49%
ASHOKLEY 28-May-15 65.85 -2.15 -3.16% 68.30
64.25
66.06 27,912,000
3,489
18,438.67 26,496,000 7,312,000
38.12%
BANKBARODA 30-Apr-15 171.15 -2.35 -1.35% 174.05
168.10
170.79 10,755,000
8,604
18,368.46 18,288,750 -2,850,000
-13.48%
CROMPGREAV 30-Apr-15 165.45 1.40 0.85% 167.45
162.65
165.84 10,930,000
10,930
18,126.31 10,255,000 -4,951,000
-32.56%
ASIANPAINT 30-Apr-15 745.50 -27.60 -3.57% 774.45
741.50
751.68 2,368,000
4,736
17,799.78 4,458,000 -393,500
-8.11%
HINDALCO 30-Apr-15 130.30 -1.15 -0.87% 133.15
128.35
130.85 13,414,000
6,707
17,552.22 17,632,000 -4,306,000
-19.63%
M&M 30-Apr-15 1,167.60 -5.75 -0.49% 1,183.00
1,152.00
1,167.43 1,500,250
6,001
17,514.37 2,553,750 -454,500
-15.11%
RECLTD 30-Apr-15 313.95 -8.25 -2.56% 322.95
311.80
315.49 5,520,000
5,520
17,415.05 15,220,000 -1,235,000
-7.51%
M&MFIN 30-Apr-15 263.50 -16.20 -5.79% 282.35
261.45
267.83 6,500,000
6,500
17,408.95 6,111,000 -2,237,000
-26.80%
HEXAWARE 30-Apr-15 306.65 -2.40 -0.78% 311.50
299.55
306.37 5,596,000
2,798
17,144.47 7,252,000 -434,000
-5.65%
ONGC 30-Apr-15 309.55 -7.40 -2.33% 319.05
308.50
312.85 5,458,000
10,916
17,075.35 19,144,000 -2,328,000
-10.84%
JSWENERGY 30-Apr-15 106.85 -8.15 -7.09% 114.15
105.70
109.59 15,340,000
3,835
16,811.11 8,204,000 -1,096,000
-11.78%
TATASTEEL 28-May-15 371.30 -1.30 -0.35% 375.55
364.10
369.90 4,506,000
9,012
16,667.69 5,643,000 2,399,500
73.98%
NIFTY 25-Jun-15 8,313.75 -98.45 -1.17% 8,431.00
8,302.50
8,348.71 198,850
7,954
16,601.41 478,825 52,625
12.35%
GRASIM 30-Apr-15 3,607.35 -64.90 -1.77% 3,672.45
3,589.80
3,609.37 453,375
3,627
16,363.98 1,171,625 -255,250
-17.89%
GAIL 30-Apr-15 361.50 -8.05 -2.18% 371.25
361.10
364.84 4,413,500
8,827
16,102.21 6,749,500 -2,223,500
-24.78%
NTPC 28-May-15 149.60 -1.00 -0.66% 154.40
149.10
151.99 10,308,000
5,154
15,667.13 11,840,000 8,582,000
263.41%
TECHM 28-May-15 592.15 -1.20 -0.20% 601.50
570.80
589.21 2,640,500
5,281
15,558.09 3,107,500 1,479,000
90.82%
HEROMOTOCO 30-Apr-15 2,321.25 -36.95 -1.57% 2,364.40
2,295.00
2,318.08 653,000
5,224
15,137.06 2,147,000 -172,125
-7.42%
TATAGLOBAL 30-Apr-15 142.25 -5.00 -3.40% 147.55
141.65
143.45 10,500,000
5,250
15,062.25 28,088,000 -4,612,000
-14.10%
ACC 30-Apr-15 1,490.60 -41.65 -2.72% 1,540.00
1,481.30
1,505.53 994,250
3,977
14,968.73 1,122,000 -267,000
-19.22%
JINDALSTEL 28-May-15 147.10 -3.10 -2.06% 151.65
146.15
148.85 9,989,000
9,989
14,868.63 7,336,000 4,964,000
209.27%
HDIL 30-Apr-15 107.45 -8.85 -7.61% 117.00
106.10
110.42 13,448,000
3,362
14,849.28 13,964,000 -1,160,000
-7.67%
ZEEL 30-Apr-15 324.30 3.00 0.93% 325.65
319.45
323.81 4,584,000
4,584
14,843.45 9,197,000 -2,159,000
-19.01%
CENTURYTEX 30-Apr-15 645.85 -42.25 -6.14% 697.80
640.10
663.46 2,179,000
4,358
14,456.79 4,728,500 -1,038,000
-18.00%
DLF 28-May-15 125.00 -7.40 -5.59% 132.95
123.20
128.48 11,242,000
5,621
14,443.72 10,394,000 7,136,000
219.03%
APOLLOTYRE 30-Apr-15 170.15 1.80 1.07% 173.70
165.85
170.45 8,320,000
4,160
14,181.44 11,260,000 -1,140,000
-9.19%
RCOM 30-Apr-15 61.50 -2.10 -3.30% 64.10
60.90
62.31 22,628,000
11,314
14,099.51 35,142,000 -10,384,000
-22.81%
BANKINDIA 30-Apr-15 210.75 0.15 0.07% 213.80
204.65
208.95 6,589,000
6,589
13,767.72 10,068,000 -1,460,000
-12.66%
VOLTAS 30-Apr-15 265.20 -15.10 -5.39% 280.95
258.65
265.88 5,050,000
5,050
13,426.94 4,209,000 -734,000
-14.85%
INDUSINDBK 28-May-15 825.40 -12.80 -1.53% 844.50
817.50
826.77 1,596,000
3,192
13,195.25 1,919,500 892,000
86.81%
IBULHSGFIN 30-Apr-15 557.90 3.50 0.63% 568.90
552.95
560.37 2,349,000
4,698
13,163.09 2,837,500 -810,500
-22.22%
MRF 30-Apr-15 37,186.45 -1,915.95 -4.90% 39,600.00
37,000.05
37,615.99 34,375
275
12,930.50 57,625 -7,500
-11.52%
BHEL 28-May-15 221.85 -7.65 -3.33% 231.85
221.00
225.16 5,710,000
5,710
12,856.64 10,085,000 4,046,000
67.00%
JSWSTEEL 28-May-15 946.35 -19.20 -1.99% 974.95
936.35
950.64 1,351,750
5,407
12,850.28 2,431,250 1,061,500
77.50%
POWERGRID 30-Apr-15 145.10 -1.65 -1.12% 147.95
144.70
146.58 8,634,000
4,317
12,655.72 16,238,000 -5,920,000
-26.72%
GAIL 28-May-15 363.00 -8.25 -2.22% 373.00
362.65
366.34 3,452,500
6,905
12,647.89 3,892,500 2,516,500
182.89%
JUBLFOOD 30-Apr-15 1,396.60 -18.85 -1.33% 1,442.15
1,365.00
1,421.39 886,000
3,544
12,593.52 1,471,500 -487,000
-24.87%
ONGC 28-May-15 311.50 -7.75 -2.43% 320.20
309.00
314.86 3,981,000
7,962
12,534.58 5,532,500 2,760,000
99.55%
JPASSOCIAT 30-Apr-15 21.20 -1.70 -7.42% 23.05
21.00
21.92 56,568,000
7,071
12,399.71 126,288,000 -6,856,000
-5.15%
GRASIM 28-May-15 3,638.65 -63.55 -1.72% 3,695.85
3,619.85
3,636.41 334,750
2,678
12,172.88 510,625 293,500
135.18%
BIOCON 30-Apr-15 435.85 -9.85 -2.21% 449.60
432.40
439.39 2,733,500
5,467
12,010.73 4,549,500 -806,000
-15.05%
HCLTECH 28-May-15 890.50 -15.40 -1.70% 911.80
881.50
889.93 1,331,500
5,326
11,849.42 2,205,250 1,093,500
98.36%
M&MFIN 28-May-15 263.75 -16.55 -5.90% 283.00
261.80
267.59 4,422,000
4,422
11,832.83 3,898,000 2,513,000
181.44%
COALINDIA 28-May-15 380.10 -0.30 -0.08% 383.55
374.30
378.94 3,094,000
3,094
11,724.40 3,077,000 2,192,000
247.68%
M&M 28-May-15 1,175.55 -4.95 -0.42% 1,189.90
1,160.40
1,175.32 986,750
3,947
11,597.47 906,000 611,500
207.64%
POWERGRID 28-May-15 146.25 -1.80 -1.22% 148.95
145.95
147.71 7,842,000
3,921
11,583.42 11,912,000 7,064,000
145.71%
HINDALCO 28-May-15 131.20 -1.15 -0.87% 134.00
129.40
131.73 8,572,000
4,286
11,291.90 7,680,000 3,576,000
87.13%
AMBUJACEM 30-Apr-15 230.95 -3.25 -1.39% 235.30
229.20
231.37 4,851,000
4,851
11,223.76 5,249,000 -2,265,000
-30.14%
BHARTIARTL 28-May-15 395.20 -7.20 -1.79% 407.25
388.00
401.12 2,769,000
5,538
11,107.01 2,229,000 1,711,000
330.31%
CIPLA 28-May-15 632.90 -10.80 -1.68% 645.05
626.65
633.85 1,746,500
3,493
11,070.19 2,327,500 938,000
67.51%
CROMPGREAV 28-May-15 161.45 -3.40 -2.06% 167.30
160.50
164.41 6,693,000
6,693
11,003.96 4,640,000 3,348,000
259.13%
TATAMTRDVR 30-Apr-15 316.45 -4.10 -1.28% 323.15
311.70
316.15 3,477,430
3,443
10,993.89 10,370,680 -952,430
-8.41%
HINDPETRO 28-May-15 600.45 -27.85 -4.43% 631.40
590.95
614.62 1,783,500
3,567
10,961.75 1,496,000 848,500
131.04%
BPCL 28-May-15 738.00 -49.15 -6.24% 783.70
727.15
758.67 1,409,500
2,819
10,693.45 917,000 675,500
279.71%
STAR 28-May-15 957.75 -106.65 -10.02% 1,072.40
940.00
995.77 1,066,000
2,132
10,614.91 929,500 317,500
51.88%
UNIONBANK 30-Apr-15 143.30 -4.75 -3.21% 148.80
142.60
145.46 7,223,000
7,223
10,506.58 12,143,000 -346,000
-2.77%
ADANIPORTS 28-May-15 308.70 -9.30 -2.92% 324.60
307.00
314.77 3,311,000
3,311
10,422.03 2,039,000 1,083,000
113.28%
TATAGLOBAL 28-May-15 143.30 -5.15 -3.47% 148.45
142.75
144.51 7,136,000
3,568
10,312.23 13,622,000 4,532,000
49.86%
ADANIPOWER 30-Apr-15 42.20 -1.55 -3.54% 43.90
41.90
42.86 23,912,000
2,989
10,248.68 46,720,000 -7,640,000
-14.05%
BAJAJ-AUTO 30-Apr-15 1,987.95 -13.60 -0.68% 2,014.20
1,973.00
1,992.24 510,750
4,086
10,175.37 1,390,750 -115,500
-7.67%
CAIRN 30-Apr-15 208.65 -10.55 -4.81% 221.55
207.70
212.26 4,771,000
4,771
10,126.92 12,476,000 -570,000
-4.37%
L&TFH 30-Apr-15 63.15 -0.85 -1.33% 64.30
62.90
63.44 15,912,000
3,978
10,094.57 43,132,000 -4,988,000
-10.37%
DRREDDY 28-May-15 3,413.45 -104.55 -2.97% 3,536.85
3,385.05
3,427.34 293,250
2,346
10,050.67 238,875 154,125
181.86%
ZEEL 28-May-15 326.00 2.70 0.84% 327.30
321.10
325.35 3,086,000
3,086
10,040.30 3,433,000 2,111,000
159.68%
GLENMARK 28-May-15 873.30 -26.50 -2.95% 910.80
869.00
879.85 1,131,000
2,262
9,951.10 1,568,000 504,000
47.37%
CANBK 28-May-15 382.55 2.45 0.64% 388.30
374.30
380.57 2,602,000
2,602
9,902.43 2,741,000 1,099,000
66.93%
RCOM 28-May-15 61.85 -2.20 -3.43% 64.20
61.35
62.77 15,532,000
7,766
9,749.44 14,516,000 6,134,000
73.18%
DISHTV 30-Apr-15 73.00 -2.25 -2.99% 75.95
68.60
72.25 13,408,000
3,352
9,687.28 19,876,000 -2,140,000
-9.72%
TATAPOWER 30-Apr-15 77.75 -0.35 -0.45% 79.20
77.55
78.10 12,328,000
3,082
9,628.17 17,508,000 -4,628,000
-20.91%
WIPRO 28-May-15 538.10 12.00 2.28% 540.00
522.55
533.42 1,782,000
3,564
9,505.54 2,581,000 1,262,000
95.68%
ASIANPAINT 28-May-15 750.95 -27.60 -3.55% 780.05
746.40
756.48 1,238,500
2,477
9,369.00 1,600,000 749,500
88.12%
PETRONET 30-Apr-15 168.75 2.95 1.78% 169.85
159.00
164.33 5,544,000
2,772
9,110.46 3,610,000 -568,000
-13.60%
TATACOMM 30-Apr-15 437.35 -4.80 -1.09% 443.25
431.30
437.29 2,072,000
2,072
9,060.65 5,069,000 -674,000
-11.74%
UPL 28-May-15 448.50 10.55 2.41% 454.90
428.00
441.74 2,034,000
2,034
8,984.99 682,000 304,000
80.42%
BANKBARODA 28-May-15 171.70 -2.25 -1.29% 174.40
168.95
171.10 5,241,250
4,193
8,967.78 6,475,000 3,216,250
98.70%
IOC 30-Apr-15 349.25 -7.15 -2.01% 357.80
345.40
351.03 2,542,000
2,542
8,923.18 5,806,000 -993,000
-14.61%
RECLTD 28-May-15 315.65 -8.60 -2.65% 325.25
314.05
317.40 2,764,000
2,764
8,772.94 3,724,000 860,000
30.03%
IRB 30-Apr-15 222.45 -9.45 -4.08% 233.00
220.00
227.87 3,847,000
3,847
8,766.16 5,430,000 -793,000
-12.74%
RELINFRA 28-May-15 413.65 -15.35 -3.58% 432.20
411.00
419.38 2,077,000
4,154
8,710.52 2,450,500 1,062,000
76.49%
ARVIND 30-Apr-15 247.70 -9.60 -3.73% 258.20
246.40
249.75 3,449,000
3,449
8,613.88 5,948,000 -553,000
-8.51%
SRTRANSFIN 30-Apr-15 997.70 -43.80 -4.21% 1,051.80
985.70
1,010.34 831,750
3,327
8,403.50 1,194,250 -153,500
-11.39%
ULTRACEMCO 28-May-15 2,678.75 -45.10 -1.66% 2,779.90
2,661.80
2,733.61 305,500
2,444
8,351.18 278,375 159,875
134.92%
EICHERMOT 28-May-15 14,863.80 32.60 0.22% 15,163.45
14,010.00
14,637.86 56,875
455
8,325.28 56,875 14,875
35.42%
L&TFH 28-May-15 63.65 -0.85 -1.32% 64.70
63.40
63.91 12,956,000
3,239
8,280.18 15,668,000 5,528,000
54.52%
RPOWER 30-Apr-15 55.80 -1.80 -3.13% 57.90
55.60
56.50 14,616,000
3,654
8,258.04 59,860,000 -704,000
-1.16%
SIEMENS 28-May-15 1,274.65 37.40 3.02% 1,289.00
1,253.15
1,273.88 647,250
2,589
8,245.19 475,500 319,000
203.83%
JUBLFOOD 28-May-15 1,406.10 -18.50 -1.30% 1,448.10
1,374.30
1,429.68 570,250
2,281
8,152.75 576,500 504,250
697.92%
IDBI 28-May-15 73.90 -3.05 -3.96% 77.75
73.35
75.36 10,780,000
2,695
8,123.81 7,956,000 3,372,000
73.56%
ACC 28-May-15 1,499.20 -42.95 -2.79% 1,547.70
1,489.15
1,515.17 532,750
2,131
8,072.07 448,000 312,500
230.63%
GMRINFRA 30-Apr-15 14.90 -0.40 -2.61% 15.45
14.80
15.08 53,460,244
5,828
8,061.80 142,676,842 -15,713,349
-9.92%
TVSMOTOR 30-Apr-15 224.50 -5.85 -2.54% 234.40
219.00
223.99 3,599,000
3,599
8,061.40 5,166,000 -54,000
-1.03%
TATAPOWER 28-May-15 78.25 -0.45 -0.57% 79.45
77.90
78.39 10,228,000
2,557
8,017.73 7,704,000 3,880,000
101.46%
TITAN 30-Apr-15 385.20 -9.70 -2.46% 394.70
382.00
390.15 2,040,000
2,040
7,959.06 5,419,000 -88,000
-1.60%
PNB 28-May-15 161.10 2.00 1.26% 163.25
156.30
159.44 4,988,750
3,991
7,954.06 6,932,500 3,545,000
104.65%
UBL 30-Apr-15 939.70 -129.80 -12.14% 1,062.00
920.70
985.37 799,000
1,598
7,873.11 528,000 -137,000
-20.60%
AMBUJACEM 28-May-15 231.80 -3.95 -1.68% 236.70
230.65
232.71 3,369,000
3,369
7,840.00 3,241,000 2,411,000
290.48%
ADANIPOWER 28-May-15 42.45 -1.60 -3.63% 44.25
42.20
43.16 18,032,000
2,254
7,782.61 21,440,000 9,744,000
83.31%
HEROMOTOCO 28-May-15 2,338.05 -36.65 -1.54% 2,380.05
2,315.00
2,334.62 331,000
2,648
7,727.59 567,125 225,375
65.95%
BOSCHLTD 28-May-15 21,090.00 -1,060.00 -4.79% 22,100.00
20,654.00
20,947.06 36,875
295
7,724.23 34,250 13,500
65.06%
LICHSGFIN 28-May-15 426.15 -16.30 -3.68% 441.50
421.90
430.75 1,781,000
1,781
7,671.66 1,977,000 723,000
57.66%
RELCAPITAL 28-May-15 407.90 -15.20 -3.59% 425.20
405.55
414.38 1,834,500
3,669
7,601.80 3,042,000 992,500
48.43%
SSLT 28-May-15 211.15 4.60 2.23% 212.65
206.05
210.62 3,587,000
3,587
7,554.94 4,057,000 2,392,000
143.66%
GODREJIND 30-Apr-15 336.10 -17.40 -4.92% 355.85
329.50
348.95 2,134,132
2,132
7,447.05 1,247,246 -474,474
-27.56%
INDIACEM 30-Apr-15 88.10 -8.45 -8.75% 97.00
87.30
89.93 8,270,000
4,135
7,437.21 13,416,000 -2,068,000
-13.36%
SAIL 30-Apr-15 74.25 0.15 0.20% 76.30
73.00
74.59 9,896,000
2,474
7,381.43 30,996,000 -2,228,000
-6.71%
CENTURYTEX 28-May-15 650.25 -43.25 -6.24% 690.85
642.35
668.05 1,101,500
2,203
7,358.57 2,959,000 738,000
33.23%
EXIDEIND 30-Apr-15 171.35 -3.75 -2.14% 176.00
167.25
171.74 4,216,000
2,108
7,240.56 10,374,000 -878,000
-7.80%
BIOCON 28-May-15 438.65 -10.15 -2.26% 452.75
436.50
442.24 1,605,000
3,210
7,097.95 1,474,000 417,500
39.52%
JPASSOCIAT 28-May-15 21.35 -1.75 -7.58% 23.25
21.15
22.18 31,560,000
3,945
7,000.01 44,840,000 15,376,000
52.19%
ORIENTBANK 30-Apr-15 203.25 -7.80 -3.70% 211.65
202.10
206.68 3,349,000
3,349
6,921.71 4,529,000 -164,000
-3.49%
ADANIENT 28-May-15 654.60 -10.00 -1.50% 671.35
645.00
656.96 1,051,500
2,103
6,907.93 1,065,500 644,000
152.79%
SKSMICRO 28-May-15 433.65 -9.70 -2.19% 448.50
423.50
432.79 1,572,000
1,572
6,803.46 1,558,000 541,000
53.20%
ANDHRABANK 28-May-15 76.75 1.15 1.52% 80.20
74.25
77.07 8,460,000
2,115
6,520.12 4,772,000 2,048,000
75.18%
NMDC 30-Apr-15 127.30 -2.00 -1.55% 130.15
126.70
128.21 4,938,000
2,469
6,331.01 11,260,000 -2,048,000
-15.39%
UNITECH 30-Apr-15 14.95 -0.75 -4.78% 15.85
14.75
15.15 40,905,000
4,545
6,197.11 178,776,000 -864,000
-0.48%
HAVELLS 30-Apr-15 268.20 -10.45 -3.75% 277.80
266.50
270.98 2,283,000
2,283
6,186.47 3,418,000 -26,000
-0.75%
MOTHERSUMI 30-Apr-15 455.30 -13.05 -2.79% 472.85
449.70
459.96 1,285,500
2,571
5,912.79 2,184,500 -153,500
-6.57%
TATACHEM 30-Apr-15 412.20 -12.80 -3.01% 424.85
409.00
416.35 1,390,000
1,390
5,787.27 2,699,000 -441,000
-14.04%
GMRINFRA 28-May-15 15.05 -0.40 -2.59% 15.55
14.95
15.22 37,664,338
4,106
5,732.51 51,038,572 15,676,657
44.33%
CAIRN 28-May-15 209.85 -10.60 -4.81% 221.45
208.75
213.24 2,667,000
2,667
5,687.11 3,343,000 1,556,000
87.07%
BHARATFORG 28-May-15 1,185.40 -26.55 -2.19% 1,230.85
1,164.95
1,188.29 476,000
1,904
5,656.26 482,000 77,750
19.23%
BAJAJ-AUTO 28-May-15 2,001.70 -13.20 -0.66% 2,029.00
1,986.50
2,005.48 281,750
2,254
5,650.44 441,375 173,875
65.00%
IOC 28-May-15 351.65 -7.25 -2.02% 360.10
348.25
353.39 1,554,000
1,554
5,491.68 3,425,000 941,000
37.88%
JUSTDIAL 30-Apr-15 1,125.65 -1.10 -0.10% 1,173.45
1,097.15
1,131.91 476,375
3,811
5,392.14 939,125 -141,875
-13.12%
ABIRLANUVO 30-Apr-15 1,560.20 -5.55 -0.35% 1,578.45
1,520.00
1,550.60 342,000
1,368
5,303.05 1,121,250 -91,750
-7.56%
ALBK 30-Apr-15 97.80 -2.50 -2.49% 100.75
97.00
98.73 5,348,000
2,674
5,280.08 6,046,000 -746,000
-10.98%
PFC 30-Apr-15 271.20 -2.60 -0.95% 274.45
266.85
270.47 1,905,000
1,905
5,152.45 4,157,000 -544,000
-11.57%
RPOWER 28-May-15 56.25 -1.80 -3.10% 58.30
56.05
56.95 8,996,000
2,249
5,123.22 20,744,000 5,504,000
36.12%
INDIACEM 28-May-15 88.80 -8.55 -8.78% 97.70
88.00
90.36 5,634,000
2,817
5,090.88 4,572,000 674,000
17.29%
JISLJALEQS 30-Apr-15 58.00 -3.00 -4.92% 61.15
56.80
59.33 8,512,000
2,128
5,050.17 28,864,000 -3,860,000
-11.80%
TATAMTRDVR 28-May-15 318.45 -4.20 -1.30% 324.90
314.00
317.99 1,585,700
1,570
5,042.37 4,499,550 1,042,320
30.15%
DISHTV 28-May-15 73.35 -2.45 -3.23% 76.10
69.10
72.66 6,896,000
1,724
5,010.63 7,860,000 3,144,000
66.67%
AMTEKAUTO 30-Apr-15 153.20 -5.50 -3.47% 159.30
152.40
154.53 3,164,000
1,582
4,889.33 6,432,000 -800,000
-11.06%
PTC 30-Apr-15 71.45 -2.85 -3.84% 74.55
71.20
72.51 6,624,000
1,656
4,803.06 9,116,000 -1,588,000
-14.84%
DABUR 30-Apr-15 263.40 -7.45 -2.75% 274.45
262.30
267.64 1,789,000
1,789
4,788.08 1,683,000 -183,000
-9.81%
SYNDIBANK 30-Apr-15 97.95 -2.00 -2.00% 100.70
97.50
98.85 4,806,000
2,403
4,750.73 11,516,000 -1,390,000
-10.77%
BANKINDIA 28-May-15 211.90 0.00 0.00% 214.95
205.90
209.33 2,258,000
2,258
4,726.67 2,909,000 697,000
31.51%
TATACOMM 28-May-15 440.70 -5.25 -1.18% 446.40
434.30
440.90 1,055,000
1,055
4,651.50 1,740,000 727,000
71.77%
APOLLOHOSP 30-Apr-15 1,178.60 -117.10 -9.04% 1,294.85
1,156.35
1,225.47 379,500
1,518
4,650.66 423,000 -20,750
-4.68%
HEXAWARE 28-May-15 308.55 -2.60 -0.84% 313.00
302.00
307.86 1,498,000
749
4,611.74 1,126,000 208,000
22.66%
TITAN 28-May-15 388.20 -8.70 -2.19% 396.80
385.00
393.00 1,163,000
1,163
4,570.59 3,672,000 671,000
22.36%
MRF 28-May-15 37,427.50 -1,942.00 -4.93% 38,700.00
37,245.10
37,810.18 12,000
96
4,537.22 11,750 5,000
74.07%
COLPAL 30-Apr-15 1,991.05 -43.85 -2.15% 2,039.65
1,956.00
1,993.55 221,500
1,772
4,415.71 498,375 -52,500
-9.53%
CESC 30-Apr-15 542.05 1.05 0.19% 549.80
532.25
541.37 811,500
1,623
4,393.22 1,563,000 -205,000
-11.60%
EXIDEIND 28-May-15 172.60 -3.75 -2.13% 177.40
169.00
173.01 2,522,000
1,261
4,363.31 3,324,000 940,000
39.43%
DIVISLAB 30-Apr-15 1,739.50 -35.50 -2.00% 1,764.85
1,689.95
1,731.19 250,750
2,006
4,340.96 395,500 -89,500
-18.45%
KTKBANK 30-Apr-15 122.25 -2.25 -1.81% 125.00
121.25
122.74 3,518,000
1,759
4,317.99 15,874,000 -1,628,000
-9.30%
FEDERALBNK 30-Apr-15 123.00 -3.70 -2.92% 126.95
121.90
123.76 3,456,000
1,728
4,277.15 16,016,000 -508,000
-3.07%
NMDC 28-May-15 127.95 -1.65 -1.27% 130.40
127.00
128.51 3,276,000
1,638
4,209.99 4,366,000 1,882,000
75.76%
S&P500 15-May-15 2,113.50 3.25 0.15% 2,116.50
2,110.00
2,113.06 198,850
7,954
4,201.82 233,000 4,500
1.97%
IRB 28-May-15 223.55 -10.00 -4.28% 234.60
221.15
229.91 1,799,000
1,799
4,136.08 2,552,000 894,000
53.92%
UBL 28-May-15 939.70 -135.80 -12.63% 1,064.15
924.05
997.86 403,500
807
4,026.37 310,500 111,500
56.03%
BANKNIFTY 25-Jun-15 17,984.00 -251.90 -1.38% 18,289.05
17,953.00
18,088.75 21,475
859
3,884.56 28,000 2,650
10.45%
JSWENERGY 28-May-15 107.70 -8.15 -7.03% 114.25
106.50
110.59 3,428,000
857
3,791.03 1,680,000 1,216,000
262.07%
PTC 28-May-15 71.75 -3.00 -4.01% 75.00
71.50
72.82 5,204,000
1,301
3,789.55 4,536,000 2,540,000
127.25%
BATAINDIA 30-Apr-15 1,007.75 -9.45 -0.93% 1,026.95
990.05
1,003.76 374,750
1,499
3,761.59 1,019,250 -123,250
-10.79%
UNIONBANK 28-May-15 144.25 -4.85 -3.25% 149.60
143.60
146.46 2,562,000
2,562
3,752.31 3,631,000 1,337,000
58.28%
IGL 30-Apr-15 417.90 -11.10 -2.59% 425.55
402.05
414.19 887,500
1,775
3,675.94 875,500 -116,000
-11.70%
SAIL 28-May-15 72.20 0.25 0.35% 74.10
71.15
72.57 5,020,000
1,255
3,643.01 11,352,000 1,736,000
18.05%
APOLLOTYRE 28-May-15 171.55 1.90 1.12% 174.85
167.30
171.46 2,104,000
1,052
3,607.52 2,312,000 612,000
36.00%
IBREALEST 30-Apr-15 53.35 -4.30 -7.46% 58.00
52.75
54.88 6,508,000
1,627
3,571.59 26,768,000 -3,808,000
-12.45%
GODREJIND 28-May-15 327.05 -23.10 -6.60% 348.40
321.00
341.25 1,031,030
1,030
3,518.39 664,664 362,362
119.87%
SUNTV 30-Apr-15 354.45 -1.10 -0.31% 360.80
351.45
354.97 980,000
980
3,478.71 2,011,000 -143,000
-6.64%
UCOBANK 30-Apr-15 63.05 -1.50 -2.32% 64.70
62.65
63.61 5,412,000
1,353
3,442.57 13,212,000 -876,000
-6.22%
UNITECH 28-May-15 15.05 -0.80 -5.05% 15.95
14.90
15.29 22,437,000
2,493
3,430.62 33,615,000 9,828,000
41.32%
JISLJALEQS 28-May-15 58.60 -2.85 -4.64% 61.45
57.30
59.95 5,684,000
1,421
3,407.56 12,212,000 3,164,000
34.97%
PETRONET 28-May-15 165.35 -0.30 -0.18% 166.25
157.65
162.52 2,062,000
1,031
3,351.16 1,264,000 650,000
105.86%
IFCI 30-Apr-15 32.30 -1.75 -5.14% 34.05
32.05
32.81 10,136,000
1,267
3,325.62 49,304,000 120,000
0.24%
IBULHSGFIN 28-May-15 552.60 5.65 1.03% 564.40
549.00
556.13 593,500
1,187
3,300.63 833,000 323,000
63.33%
ARVIND 28-May-15 249.30 -9.85 -3.80% 260.00
248.25
251.48 1,272,000
1,272
3,198.83 1,840,000 573,000
45.22%
TVSMOTOR 28-May-15 222.20 -8.40 -3.64% 234.00
219.25
222.97 1,415,000
1,415
3,155.03 1,243,000 361,000
40.93%
AMTEKAUTO 28-May-15 154.05 -4.90 -3.08% 160.25
153.50
155.77 2,016,000
1,008
3,140.32 2,080,000 1,344,000
182.61%
KTKBANK 28-May-15 123.05 -2.35 -1.87% 125.80
122.15
123.66 2,490,000
1,245
3,079.13 3,566,000 1,652,000
86.31%
TATACHEM 28-May-15 415.55 -13.10 -3.06% 427.40
412.00
419.50 723,000
723
3,032.99 1,104,000 378,000
52.07%
MCLEODRUSS 30-Apr-15 241.45 -11.45 -4.53% 254.05
240.75
246.32 1,152,000
1,152
2,837.61 1,129,000 -407,000
-26.50%
VOLTAS 28-May-15 266.45 -15.75 -5.58% 281.20
260.00
267.72 1,055,000
1,055
2,824.45 800,000 308,000
62.60%
JUSTDIAL 28-May-15 1,132.75 -0.20 -0.02% 1,174.95
1,110.40
1,137.52 240,375
1,923
2,734.31 248,625 139,375
127.57%
MINDTREE 30-Apr-15 1,191.45 -29.00 -2.38% 1,235.45
1,155.70
1,206.99 217,750
871
2,628.22 315,250 -28,000
-8.16%
HAVELLS 28-May-15 268.20 -10.50 -3.77% 278.60
266.70
271.09 968,000
968
2,624.15 703,000 315,000
81.19%
HINDZINC 30-Apr-15 163.95 -3.60 -2.15% 170.00
163.00
166.76 1,564,000
782
2,608.13 2,950,000 -72,000
-2.38%
SYNDIBANK 28-May-15 98.65 -2.05 -2.04% 101.35
98.25
99.54 2,514,000
1,257
2,502.44 3,410,000 1,410,000
70.50%
MOTHERSUMI 28-May-15 456.65 -15.05 -3.19% 475.10
453.00
462.52 538,000
1,076
2,488.36 665,000 245,500
58.52%
SRTRANSFIN 28-May-15 1,004.40 -45.50 -4.33% 1,045.30
994.00
1,015.64 245,000
980
2,488.32 268,750 131,000
95.10%
ABIRLANUVO 28-May-15 1,571.90 -4.70 -0.30% 1,588.00
1,530.50
1,558.67 150,000
600
2,338.01 212,000 58,250
37.89%
YESBANK 25-Jun-15 815.00 -16.05 -1.93% 831.40
809.95
817.81 266,000
532
2,175.37 1,305,000 165,500
14.52%
PFC 28-May-15 272.50 -3.05 -1.11% 276.25
268.70
272.07 798,000
798
2,171.12 678,000 369,000
119.42%
ICICIBANK 25-Jun-15 302.95 -6.65 -2.15% 312.30
297.65
301.51 691,250
553
2,084.19 696,250 126,250
22.15%
HDIL 28-May-15 107.95 -9.30 -7.93% 117.55
107.00
110.72 1,852,000
463
2,050.53 2,276,000 440,000
23.97%
DABUR 28-May-15 265.20 -6.95 -2.55% 274.90
264.00
269.87 732,000
732
1,975.45 501,000 230,000
84.87%
CNXIT 30-Apr-15 11,120.45 -29.10 -0.26% 11,216.90
10,966.00
11,064.46 17,675
707
1,955.64 16,400 -3,975
-19.51%
ORIENTBANK 28-May-15 204.60 -7.85 -3.69% 213.40
203.05
207.61 940,000
940
1,951.53 1,368,000 510,000
59.44%
IFCI 28-May-15 32.55 -1.75 -5.10% 34.15
32.25
33.09 5,856,000
732
1,937.75 11,424,000 3,720,000
48.29%
IBREALEST 28-May-15 53.85 -4.15 -7.16% 58.00
52.60
55.34 3,400,000
850
1,881.56 11,688,000 2,720,000
30.33%
UCOBANK 28-May-15 63.50 -1.40 -2.16% 65.30
63.15
63.97 2,924,000
731
1,870.48 2,824,000 1,560,000
123.42%
FEDERALBNK 28-May-15 123.80 -3.80 -2.98% 127.45
122.80
124.56 1,472,000
736
1,833.52 2,586,000 946,000
57.68%
ALBK 28-May-15 98.35 -2.15 -2.14% 101.10
97.55
99.21 1,838,000
919
1,823.48 2,294,000 596,000
35.10%
JPPOWER 30-Apr-15 8.90 -0.45 -4.81% 9.40
8.85
9.07 19,020,000
1,268
1,725.11 69,915,000 -3,840,000
-5.21%
CESC 28-May-15 545.40 0.20 0.04% 553.00
536.50
544.49 314,000
628
1,709.70 435,500 100,000
29.81%
MCLEODRUSS 28-May-15 243.50 -10.75 -4.23% 255.10
241.20
248.59 678,000
678
1,685.44 677,000 520,000
331.21%
IOB 30-Apr-15 42.30 -0.35 -0.82% 43.50
41.70
42.56 3,904,000
976
1,661.54 8,616,000 -740,000
-7.91%
APOLLOHOSP 28-May-15 1,188.25 -116.50 -8.93% 1,295.10
1,168.70
1,235.66 133,750
535
1,652.70 111,000 66,500
149.44%
BATAINDIA 28-May-15 1,012.20 -9.75 -0.95% 1,030.90
991.10
1,007.77 144,500
578
1,456.23 254,500 64,750
34.12%
JPPOWER 28-May-15 9.00 -0.50 -5.26% 9.50
8.90
9.15 15,615,000
1,041
1,428.77 31,710,000 7,800,000
32.62%
DIVISLAB 28-May-15 1,751.50 -36.70 -2.05% 1,776.95
1,703.00
1,741.05 80,375
643
1,399.37 101,375 44,750
79.03%
INFY 25-Jun-15 1,991.00 -8.05 -0.40% 1,995.00
1,955.00
1,976.19 70,500
282
1,393.21 522,250 -4,250
-0.81%
NHPC 30-Apr-15 19.90 -0.20 -1.00% 20.10
19.85
19.95 6,070,000
607
1,210.96 25,200,000 -4,100,000
-13.99%
SUNTV 28-May-15 354.50 -1.40 -0.39% 361.15
352.40
355.63 330,000
330
1,173.58 424,000 115,000
37.22%
COLPAL 28-May-15 2,002.85 -44.90 -2.19% 2,050.10
1,975.00
2,008.23 56,250
450
1,129.63 214,000 17,875
9.11%
ENGINERSIN 30-Apr-15 191.50 -0.95 -0.49% 194.00
189.90
192.00 572,000
572
1,098.24 2,717,000 -279,000
-9.31%
IGL 28-May-15 422.40 -9.85 -2.28% 427.10
405.55
417.73 257,000
514
1,073.57 171,500 112,500
190.68%
IOB 28-May-15 42.60 -0.30 -0.70% 43.75
42.20
42.83 2,236,000
559
957.68 3,404,000 1,444,000
73.67%
NHPC 28-May-15 20.05 -0.20 -0.99% 20.25
20.00
20.10 4,490,000
449
902.49 8,750,000 2,950,000
50.86%
MINDTREE 28-May-15 1,196.90 -30.80 -2.51% 1,240.45
1,166.95
1,217.78 68,500
274
834.18 56,500 14,500
34.52%
OFSS 30-Apr-15 3,172.80 -80.95 -2.49% 3,269.60
3,120.70
3,199.27 26,000
208
831.81 159,250 -5,375
-3.26%
HINDZINC 28-May-15 163.55 -2.75 -1.65% 169.20
162.50
165.83 440,000
220
729.65 540,000 150,000
38.46%
SBIN 25-Jun-15 269.90 -7.95 -2.86% 275.60
268.90
271.28 258,750
207
701.94 600,000 116,250
24.03%
SUNPHARMA 25-Jun-15 940.35 -25.20 -2.61% 965.00
936.35
951.69 72,000
288
685.22 133,250 18,500
16.12%
ENGINERSIN 28-May-15 192.85 -0.95 -0.49% 195.20
191.00
193.44 344,000
344
665.43 726,000 248,000
51.88%
RELIANCE 25-Jun-15 879.70 -8.00 -0.90% 893.45
878.00
887.97 72,750
291
646.00 109,000 26,500
32.12%
MARUTI 25-Jun-15 3,688.25 103.45 2.89% 3,710.00
3,572.15
3,645.41 10,125
81
369.10 12,125 6,250
106.38%
BHEL 25-Jun-15 219.80 -7.85 -3.45% 228.05
218.80
222.72 156,000
156
347.44 456,000 81,000
21.60%
CNXIT 28-May-15 11,176.10 -49.15 -0.44% 11,301.00
11,050.00
11,132.68 3,050
122
339.55 3,825 1,375
56.12%
ITC 25-Jun-15 344.60 -2.70 -0.78% 351.75
344.25
346.05 85,000
85
294.14 210,000 61,000
40.94%
LT 25-Jun-15 1,693.85 -8.95 -0.53% 1,720.00
1,685.00
1,690.47 16,500
66
278.93 21,250 3,750
21.43%
OFSS 28-May-15 3,193.65 -83.60 -2.55% 3,298.75
3,174.95
3,224.09 8,625
69
278.08 20,375 5,625
38.14%
HDFCBANK 25-Jun-15 1,027.50 -3.80 -0.37% 1,031.45
1,019.20
1,026.73 27,000
108
277.22 248,000 20,500
9.01%
ANDHRABANK 25-Jun-15 78.50 3.25 4.32% 78.50
74.80
77.37 332,000
83
256.87 176,000 100,000
131.58%
UNIONBANK 25-Jun-15 142.80 -3.70 -2.53% 147.50
142.40
144.45 143,000
143
206.56 335,000 115,000
52.27%
BANKBARODA 25-Jun-15 170.25 -1.80 -1.05% 170.85
167.70
168.37 86,250
69
145.22 177,500 45,000
33.96%
AUROPHARMA 25-Jun-15 1,232.85 -67.85 -5.22% 1,292.00
1,218.00
1,249.76 11,500
46
143.72 12,000 -1,000
-7.69%
SYNDIBANK 25-Jun-15 95.60 -2.25 -2.30% 97.65
95.05
96.36 144,000
72
138.76 396,000 126,000
46.67%
JPASSOCIAT 25-Jun-15 21.45 -1.90 -8.14% 23.10
21.45
22.36 560,000
70
125.22 1,360,000 496,000
57.41%
BANKINDIA 25-Jun-15 212.30 -0.25 -0.12% 213.40
206.25
209.56 59,000
59
123.64 233,000 12,000
5.43%
AXISBANK 25-Jun-15 530.05 -2.40 -0.45% 543.00
528.00
535.16 23,000
46
123.09 195,500 12,000
6.54%
ASHOKLEY 25-Jun-15 66.25 -1.75 -2.57% 68.25
65.55
66.48 184,000
23
122.32 392,000 88,000
28.95%
IDFC 25-Jun-15 165.75 -4.75 -2.79% 169.20
165.15
167.28 68,000
34
113.75 226,000 42,000
22.83%
TCS 25-Jun-15 2,511.30 -2.75 -0.11% 2,525.00
2,500.00
2,515.57 4,375
35
110.06 55,875 -250
-0.45%
PNB 25-Jun-15 161.10 1.30 0.81% 163.00
156.60
161.72 57,500
46
92.99 237,500 26,250
12.43%
TATASTEEL 25-Jun-15 372.65 -1.40 -0.37% 377.00
367.30
371.10 20,500
41
76.08 42,000 4,000
10.53%
RPOWER 25-Jun-15 56.65 -1.95 -3.33% 58.05
56.50
57.18 120,000
30
68.62 500,000 100,000
25.00%
ORIENTBANK 25-Jun-15 203.00 -7.75 -3.68% 208.35
202.75
206.08 33,000
33
68.01 125,000 26,000
26.26%
DLF 25-Jun-15 123.80 -9.30 -6.99% 131.80
123.80
128.19 48,000
24
61.53 152,000 26,000
20.63%
CANBK 25-Jun-15 384.50 1.20 0.31% 389.00
376.00
381.60 16,000
16
61.06 202,000 6,000
3.06%
HDFC 25-Jun-15 1,220.00 -39.50 -3.14% 1,256.05
1,219.30
1,242.10 4,500
18
55.89 249,750 0
0.00%
SAIL 25-Jun-15 71.10 0.10 0.14% 72.75
70.35
71.04 76,000
19
53.99 432,000 56,000
14.89%
ONGC 25-Jun-15 313.80 -6.80 -2.12% 320.00
313.05
316.69 16,000
32
50.67 39,500 7,000
21.54%
ASIANPAINT 25-Jun-15 751.35 -23.65 -3.05% 773.65
750.00
756.38 6,500
13
49.16 9,000 3,000
50.00%
UPL 25-Jun-15 448.95 4.85 1.09% 448.95
436.00
443.40 11,000
11
48.77 7,000 4,000
133.33%
KOTAKBANK 25-Jun-15 1,354.45 -4.15 -0.31% 1,379.95
1,350.00
1,364.30 3,500
14
47.75 12,250 0
0.00%
MRF 25-Jun-15 38,181.00 -2,770.65 -6.77% 38,181.00
38,181.00
38,181.00 125
1
47.73 250 125
100.00%
WOCKPHARMA 25-Jun-15 1,490.00 -180.00 -10.78% 1,542.05
1,490.00
1,531.66 3,000
6
45.95 3,000 1,500
100.00%
ALBK 25-Jun-15 97.45 -2.60 -2.60% 100.05
97.00
98.62 44,000
22
43.39 112,000 22,000
24.44%
DRREDDY 25-Jun-15 3,430.00 -100.00 -2.83% 3,438.00
3,420.00
3,433.00 1,250
10
42.91 1,875 1,250
200.00%
RELCAPITAL 25-Jun-15 410.00 -16.00 -3.76% 424.45
410.00
419.30 10,000
20
41.93 17,500 9,500
118.75%
TATAMOTORS 25-Jun-15 523.90 3.00 0.58% 528.00
521.10
524.88 7,575
15
39.76 19,695 1,515
8.33%
GODREJIND 25-Jun-15 341.70 -16.30 -4.55% 342.50
341.70
342.15 11,011
11
37.67 10,010 9,009
900.00%
TATAGLOBAL 25-Jun-15 145.35 -4.55 -3.04% 147.80
144.00
145.92 24,000
12
35.02 38,000 14,000
58.33%
TATAPOWER 25-Jun-15 78.80 -0.20 -0.25% 79.75
78.70
79.24 44,000
11
34.87 72,000 32,000
80.00%
LUPIN 25-Jun-15 1,740.00 -49.60 -2.77% 1,740.00
1,725.00
1,731.25 2,000
8
34.63 3,750 2,000
114.29%
HINDUNILVR 25-Jun-15 871.05 -31.95 -3.54% 906.65
871.05
889.92 3,500
7
31.15 5,500 1,000
22.22%
NTPC 25-Jun-15 151.00 -1.50 -0.98% 152.20
151.00
151.52 20,000
10
30.30 36,000 20,000
125.00%
ADANIENT 25-Jun-15 657.40 -4.60 -0.69% 675.25
657.40
664.23 4,500
9
29.89 2,500 1,000
66.67%
CROMPGREAV 25-Jun-15 161.65 -3.35 -2.03% 167.80
161.45
164.38 18,000
18
29.59 11,000 3,000
37.50%
TECHM 25-Jun-15 602.05 5.25 0.88% 602.05
572.50
586.82 5,000
10
29.34 28,000 1,000
3.70%
HEROMOTOCO 25-Jun-15 2,331.60 -38.40 -1.62% 2,360.00
2,324.05
2,339.32 1,250
10
29.24 4,375 125
2.94%
IOB 25-Jun-15 42.40 -0.25 -0.59% 43.20
42.40
43.07 64,000
16
27.56 248,000 48,000
24.00%
JPPOWER 25-Jun-15 9.10 -0.45 -4.71% 9.25
9.10
9.24 285,000
19
26.33 480,000 270,000
128.57%
INDUSINDBK 25-Jun-15 832.00 -12.80 -1.52% 836.65
831.30
833.56 3,000
6
25.01 13,500 1,000
8.00%
TITAN 25-Jun-15 390.10 -12.75 -3.16% 397.00
388.10
392.90 6,000
6
23.57 8,000 -4,000
-33.33%
COALINDIA 25-Jun-15 380.00 -3.00 -0.78% 383.10
380.00
381.68 6,000
6
22.90 10,000 2,000
25.00%
RCOM 25-Jun-15 62.35 -2.65 -4.08% 64.45
62.25
63.43 36,000
18
22.83 54,000 22,000
68.75%
VOLTAS 25-Jun-15 267.55 -17.20 -6.04% 273.05
263.00
268.05 8,000
8
21.44 13,000 3,000
30.00%
CAIRN 25-Jun-15 211.95 -7.30 -3.33% 216.20
211.90
213.78 10,000
10
21.38 17,000 4,000
30.77%
HINDALCO 25-Jun-15 132.40 -0.10 -0.08% 133.25
132.00
132.71 16,000
8
21.23 60,000 12,000
25.00%
BHARATFORG 25-Jun-15 1,185.00 -40.05 -3.27% 1,210.45
1,175.00
1,194.18 1,750
7
20.90 3,500 750
27.27%
GMRINFRA 25-Jun-15 15.35 -0.85 -5.25% 15.85
15.10
15.32 119,249
13
18.27 385,266 119,249
44.83%
HEXAWARE 25-Jun-15 303.00 -29.00 -8.73% 306.00
303.00
304.00 6,000
3
18.24 8,000 6,000
300.00%
KTKBANK 25-Jun-15 123.65 -1.75 -1.40% 125.40
122.30
123.77 14,000
7
17.33 38,000 10,000
35.71%
PETRONET 25-Jun-15 164.85 -18.85 -10.26% 165.05
163.55
164.66 10,000
5
16.47 12,000 10,000
500.00%
INDIACEM 25-Jun-15 88.80 -10.60 -10.66% 94.75
88.80
92.26 16,000
8
14.76 30,000 4,000
15.38%
JISLJALEQS 25-Jun-15 58.60 -3.40 -5.48% 61.00
58.60
60.04 24,000
6
14.41 80,000 16,000
25.00%
APOLLOTYRE 25-Jun-15 173.00 0.50 0.29% 173.00
170.00
171.12 8,000
4
13.69 2,000 -6,000
-75.00%
WIPRO 25-Jun-15 542.05 11.70 2.21% 543.30
531.00
537.81 2,500
5
13.45 11,500 -500
-4.17%
LICHSGFIN 25-Jun-15 423.75 -23.60 -5.28% 438.25
423.75
432.41 3,000
3
12.97 7,000 2,000
40.00%
RECLTD 25-Jun-15 321.00 0.85 0.27% 325.90
317.85
321.06 4,000
4
12.84 6,000 2,000
50.00%
UCOBANK 25-Jun-15 63.30 -1.00 -1.56% 64.00
63.30
63.67 20,000
5
12.73 200,000 12,000
6.38%
ADANIPORTS 25-Jun-15 312.00 1.15 0.37% 312.00
312.00
312.00 4,000
4
12.48 4,000 4,000
0.00%
TVSMOTOR 25-Jun-15 221.80 -8.80 -3.82% 227.10
220.10
224.19 5,000
5
11.21 8,000 0
0.00%
UNITECH 25-Jun-15 15.20 -1.10 -6.75% 15.50
15.20
15.33 72,000
8
11.04 90,000 72,000
400.00%
IOC 25-Jun-15 353.70 -24.15 -6.39% 355.00
353.00
353.66 3,000
3
10.61 3,000 2,000
200.00%
RELINFRA 25-Jun-15 418.10 -9.20 -2.15% 423.00
418.10
420.52 2,500
5
10.51 20,000 2,000
11.11%
ADANIPOWER 25-Jun-15 42.80 -1.05 -2.39% 43.50
42.80
43.26 24,000
3
10.38 272,000 24,000
9.68%
ARVIND 25-Jun-15 251.00 -22.00 -8.06% 252.30
251.00
251.57 4,000
4
10.06 5,000 3,000
150.00%
BHARTIARTL 25-Jun-15 398.80 -7.20 -1.77% 407.00
398.80
401.65 2,000
4
8.03 3,500 1,500
75.00%
IFCI 25-Jun-15 33.15 -2.65 -7.40% 33.75
33.10
33.33 24,000
3
8.00 48,000 24,000
100.00%
M&MFIN 25-Jun-15 267.70 -14.30 -5.07% 267.70
265.35
266.13 3,000
3
7.98 3,000 2,000
200.00%
L&TFH 25-Jun-15 63.90 -1.40 -2.14% 64.30
63.90
64.03 12,000
3
7.68 148,000 8,000
5.71%
IDEA 25-Jun-15 188.90 1.40 0.75% 188.90
185.80
187.35 4,000
2
7.49 48,000 0
0.00%
HCLTECH 25-Jun-15 889.55 -15.35 -1.70% 889.55
886.80
887.95 750
3
6.66 3,500 500
16.67%
SSLT 25-Jun-15 212.50 6.45 3.13% 213.80
212.50
213.26 3,000
3
6.40 28,000 2,000
7.69%
BAJAJ-AUTO 25-Jun-15 2,037.00 0.00 0.00% 0.00
0.00
2,018.80 250
2
5.05 625 250
66.67%
FEDERALBNK 25-Jun-15 124.75 -6.35 -4.84% 125.00
124.75
124.87 4,000
2
4.99 30,000 4,000
15.38%
JSWSTEEL 25-Jun-15 952.30 -22.95 -2.35% 952.30
950.45
951.37 500
2
4.76 750 250
50.00%
MOTHERSUMI 25-Jun-15 460.00 -15.00 -3.16% 478.85
460.00
469.42 1,000
2
4.69 1,000 500
100.00%
IRB 25-Jun-15 230.00 -6.00 -2.54% 230.00
228.35
229.17 2,000
2
4.58 2,000 -2,000
-50.00%
TATACOMM 25-Jun-15 443.00 -42.00 -8.66% 443.00
443.00
443.00 1,000
1
4.43 6,000 1,000
20.00%
TATACHEM 25-Jun-15 420.00 -10.65 -2.47% 420.00
420.00
420.00 1,000
1
4.20 1,000 1,000
0.00%
ABIRLANUVO 25-Jun-15 1,571.70 -123.40 -7.28% 1,571.70
1,571.70
1,571.70 250
1
3.93 250 250
0.00%
EXIDEIND 25-Jun-15 175.25 -9.75 -5.27% 175.25
175.25
175.25 2,000
1
3.51 6,000 2,000
50.00%
HINDZINC 25-Jun-15 167.00 -3.00 -1.76% 167.00
167.00
167.00 2,000
1
3.34 2,000 0
0.00%
SIEMENS 25-Jun-15 1,270.10 31.05 2.51% 1,270.10
1,270.10
1,270.10 250
1
3.18 1,250 250
25.00%
CIPLA 25-Jun-15 630.50 -33.30 -5.02% 630.50
630.50
630.50 500
1
3.15 2,000 500
33.33%
IDBI 25-Jun-15 75.00 -4.00 -5.06% 75.00
75.00
75.00 4,000
1
3.00 48,000 4,000
9.09%
PTC 25-Jun-15 73.10 -1.15 -1.55% 73.10
73.10
73.10 4,000
1
2.92 24,000 4,000
20.00%
CESC 25-Jun-15 544.85 -4.15 -0.76% 544.85
544.85
544.85 500
1
2.72 2,500 500
25.00%
DABUR 25-Jun-15 271.00 0.35 0.13% 271.00
271.00
271.00 1,000
1
2.71 4,000 1,000
33.33%
HAVELLS 25-Jun-15 270.00 -25.25 -8.55% 270.00
270.00
270.00 1,000
1
2.70 1,000 1,000
0.00%
JUSTDIAL 25-Jun-15 1,144.30 -88.65 -7.19% 1,144.30
1,144.30
1,144.30 125
1
1.43 375 125
50.00%
CNXINFRA 25-Jun-15 3,245.75 0.00 0.00% 0.00
0.00
0.00 21,475
0
0.00 - 0
0.00%
CNXINFRA 28-May-15 3,295.00 0.00 0.00% 0.00
0.00
0.00 21,475
859
0.00 - 0
0.00%
CNXINFRA 30-Apr-15 3,372.45 0.00 0.00% 0.00
0.00
0.00 21,475
859
0.00 - 0
0.00%
S&P500 17-Jul-15 2,147.75 0.00 0.00% 0.00
0.00
0.00 198,850
7,954
0.00 - 0
0.00%
S&P500 19-Jun-15 2,139.25 0.00 0.00% 0.00
0.00
0.00 198,850
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.