Election 2014
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 24-Apr-14 6,697.30 -56.65 -0.84% 6,780.00
6,688.50
6,729.16 10,662,600
213,252
717,503.41 15,725,300 370,150
2.41%
BANKNIFTY 24-Apr-14 12,603.85 -12.85 -0.10% 12,768.35
12,550.45
12,656.47 2,734,450
109,378
346,084.84 1,407,375 -14,100
-0.99%
ADANIENT 24-Apr-14 432.20 12.55 2.99% 473.45
420.15
447.54 61,034,000
30,517
273,151.56 7,832,000 -112,000
-1.41%
INFY 24-Apr-14 3,164.60 -107.20 -3.28% 3,248.00
3,157.00
3,188.09 3,289,500
26,316
104,872.22 3,462,375 364,750
11.78%
NIFTY 29-May-14 6,745.10 -55.30 -0.81% 6,819.35
6,735.00
6,774.67 1,460,150
29,203
98,920.34 2,744,550 492,450
21.87%
RELINFRA 24-Apr-14 506.45 4.55 0.91% 526.35
499.10
513.37 17,620,000
17,620
90,455.79 5,529,000 201,000
3.77%
SBIN 24-Apr-14 1,967.80 -1.30 -0.07% 2,002.85
1,956.90
1,979.81 4,188,000
33,504
82,914.44 5,006,625 -76,375
-1.50%
TCS 24-Apr-14 2,200.50 -55.90 -2.48% 2,269.00
2,191.00
2,214.71 3,379,000
27,032
74,835.05 4,771,125 -61,625
-1.28%
RELCAPITAL 24-Apr-14 368.25 3.50 0.96% 383.80
364.45
373.75 19,040,000
19,040
71,162.00 10,788,000 -493,000
-4.37%
CROMPGREAV 24-Apr-14 177.40 -1.95 -1.09% 188.50
176.05
182.32 38,828,000
9,707
70,791.21 15,880,000 372,000
2.40%
MCDOWELL-N 24-Apr-14 2,874.35 15.85 0.55% 2,878.85
2,857.90
2,869.06 2,250,250
18,002
64,561.02 6,580,750 -654,500
-9.05%
DLF 24-Apr-14 158.50 -8.00 -4.80% 168.15
156.15
161.83 38,836,000
19,418
62,848.30 40,924,000 200,000
0.49%
TATASTEEL 24-Apr-14 414.35 4.45 1.09% 417.85
405.15
412.85 15,110,000
15,110
62,381.64 10,737,000 -549,000
-4.86%
YESBANK 24-Apr-14 409.45 -12.65 -3.00% 427.00
406.05
416.23 14,921,000
14,921
62,105.68 11,147,000 736,000
7.07%
LT 24-Apr-14 1,264.70 -33.95 -2.61% 1,298.00
1,260.05
1,280.58 4,413,500
8,827
56,518.40 5,571,500 164,000
3.03%
ICICIBANK 24-Apr-14 1,224.15 1.15 0.09% 1,240.00
1,218.25
1,230.03 4,257,000
17,028
52,362.38 7,751,500 -212,000
-2.66%
RCOM 24-Apr-14 130.00 -3.85 -2.88% 138.15
129.00
134.13 34,994,000
17,497
46,937.45 35,676,000 -1,010,000
-2.75%
AUROPHARMA 24-Apr-14 550.15 -11.00 -1.96% 565.55
548.20
554.48 8,076,000
4,038
44,779.80 15,314,000 74,000
0.49%
INDUSINDBK 24-Apr-14 489.65 3.15 0.65% 496.65
485.05
491.05 9,102,000
9,102
44,695.37 5,476,000 426,000
8.44%
AXISBANK 24-Apr-14 1,435.80 -7.90 -0.55% 1,465.00
1,431.00
1,447.66 3,032,000
12,128
43,893.05 4,340,000 -205,000
-4.51%
HDFCBANK 24-Apr-14 729.30 1.40 0.19% 735.20
724.15
730.90 5,933,500
11,867
43,367.95 28,055,500 -1,608,000
-5.42%
HDFC 24-Apr-14 873.80 -18.20 -2.04% 890.25
870.40
880.34 4,876,000
9,752
42,925.38 5,153,000 236,000
4.80%
JPASSOCIAT 24-Apr-14 54.65 -3.60 -6.18% 59.00
53.75
56.51 74,504,000
9,313
42,102.21 66,392,000 -3,632,000
-5.19%
TATAMOTORS 24-Apr-14 413.00 -1.00 -0.24% 420.65
411.35
415.37 9,232,000
9,232
38,346.96 19,621,000 -661,000
-3.26%
RELIANCE 24-Apr-14 945.15 -8.60 -0.90% 963.60
942.75
954.37 3,850,000
15,400
36,743.25 10,694,500 247,750
2.37%
PNB 24-Apr-14 766.85 0.90 0.12% 784.45
761.40
773.26 4,530,500
9,061
35,032.54 5,214,000 -110,000
-2.07%
BANKBARODA 24-Apr-14 759.95 2.95 0.39% 777.95
754.85
766.89 4,385,500
8,771
33,631.96 3,247,000 -321,500
-9.01%
HCLTECH 24-Apr-14 1,406.60 -20.80 -1.46% 1,436.55
1,395.45
1,421.39 2,345,750
9,383
33,342.26 2,768,000 -603,250
-17.89%
BANKINDIA 24-Apr-14 214.05 -7.45 -3.36% 224.90
212.50
218.31 15,006,000
7,503
32,759.60 13,006,000 -100,000
-0.76%
IDFC 24-Apr-14 116.95 -3.10 -2.58% 121.35
116.55
118.77 26,564,000
6,641
31,550.06 53,284,000 -56,000
-0.10%
ADANIPORTS 24-Apr-14 194.55 6.75 3.59% 199.10
188.10
195.32 14,548,000
7,274
28,415.15 9,374,000 -1,506,000
-13.84%
JSWSTEEL 24-Apr-14 1,019.00 1.35 0.13% 1,030.90
1,000.65
1,017.82 2,657,000
5,314
27,043.48 6,457,500 -43,500
-0.67%
TECHM 24-Apr-14 1,751.45 -19.70 -1.11% 1,783.00
1,741.30
1,761.64 1,494,000
5,976
26,318.90 3,696,500 -236,750
-6.02%
HDIL 24-Apr-14 71.15 -4.60 -6.07% 76.20
70.35
73.18 35,280,000
4,410
25,817.90 19,984,000 -192,000
-0.95%
ITC 24-Apr-14 347.45 5.05 1.47% 348.80
342.05
346.72 7,163,000
7,163
24,835.55 21,704,000 -257,000
-1.17%
MARUTI 24-Apr-14 1,939.00 7.50 0.39% 1,969.60
1,932.00
1,951.79 1,198,500
4,794
23,392.20 2,922,000 -144,250
-4.70%
VOLTAS 24-Apr-14 158.15 -6.65 -4.04% 167.35
156.95
162.17 14,280,000
3,570
23,157.88 8,488,000 16,000
0.19%
LICHSGFIN 24-Apr-14 262.90 -2.00 -0.76% 267.00
257.40
262.72 8,164,000
4,082
21,448.46 12,090,000 -532,000
-4.21%
BHEL 24-Apr-14 173.10 -5.90 -3.30% 180.80
172.30
176.54 11,918,000
5,959
21,040.04 37,368,000 -728,000
-1.91%
TATACOMM 24-Apr-14 307.90 -5.70 -1.82% 317.90
306.00
313.22 6,704,000
3,352
20,998.27 7,020,000 -474,000
-6.33%
CANBK 24-Apr-14 261.30 -8.70 -3.22% 274.15
259.60
267.29 7,728,000
7,728
20,656.17 8,865,000 -43,000
-0.48%
ARVIND 24-Apr-14 181.35 -3.55 -1.92% 186.70
177.95
182.69 11,180,000
2,795
20,424.74 7,716,000 -624,000
-7.48%
SSLT 24-Apr-14 190.60 0.25 0.13% 193.95
187.10
190.78 10,462,000
5,231
19,959.40 23,160,000 -662,000
-2.78%
M&M 24-Apr-14 980.30 -6.35 -0.64% 995.00
970.00
985.65 1,979,500
7,918
19,510.94 1,611,750 -17,500
-1.07%
BIOCON 24-Apr-14 457.50 3.15 0.69% 460.70
447.60
454.45 4,272,000
4,272
19,414.10 3,228,000 -316,000
-8.92%
WIPRO 24-Apr-14 573.00 -17.10 -2.90% 594.95
570.10
581.73 3,297,000
6,594
19,179.64 5,937,000 26,000
0.44%
BANKNIFTY 29-May-14 12,670.55 -13.85 -0.11% 12,839.00
12,626.40
12,719.97 150,550
6,022
19,149.91 148,175 34,825
30.72%
BHARTIARTL 24-Apr-14 324.35 -1.30 -0.40% 331.65
322.75
327.63 5,812,000
5,812
19,041.86 11,532,000 -124,000
-1.06%
HDFCBANK 29-May-14 738.35 2.20 0.30% 743.95
733.05
740.18 2,557,000
5,114
18,926.40 4,574,000 2,093,000
84.36%
HINDALCO 24-Apr-14 135.90 1.05 0.78% 138.40
132.35
135.65 13,604,000
6,802
18,453.83 23,382,000 160,000
0.69%
APOLLOTYRE 24-Apr-14 161.50 -5.65 -3.38% 169.50
160.00
165.19 10,888,000
2,722
17,985.89 11,212,000 -444,000
-3.81%
SUNPHARMA 24-Apr-14 616.70 -3.00 -0.48% 625.55
614.15
618.60 2,874,500
5,749
17,781.66 8,831,500 -364,500
-3.96%
UNIONBANK 24-Apr-14 146.15 -5.65 -3.72% 154.95
144.80
149.50 11,796,000
5,898
17,635.02 9,210,000 -1,122,000
-10.86%
ADANIPOWER 24-Apr-14 51.70 -1.40 -2.64% 54.90
50.80
53.28 32,992,000
4,124
17,578.14 32,864,000 552,000
1.71%
RPOWER 24-Apr-14 72.00 -2.00 -2.70% 75.55
71.70
73.60 23,484,000
5,871
17,284.22 37,808,000 -1,524,000
-3.87%
HINDUNILVR 24-Apr-14 610.35 -3.60 -0.59% 621.00
609.00
614.45 2,681,000
5,362
16,473.40 4,321,500 -386,500
-8.21%
LUPIN 24-Apr-14 957.75 9.85 1.04% 962.30
946.00
953.43 1,719,500
6,878
16,394.23 5,267,250 -496,250
-8.61%
JUSTDIAL 24-Apr-14 1,251.90 60.60 5.09% 1,287.45
1,196.15
1,250.76 1,234,750
4,939
15,443.76 603,250 -62,250
-9.35%
JINDALSTEL 24-Apr-14 270.65 1.00 0.37% 275.90
266.65
272.19 5,551,000
5,551
15,109.27 7,689,000 -32,000
-0.41%
RANBAXY 24-Apr-14 466.65 -2.25 -0.48% 475.20
463.20
467.81 3,189,000
3,189
14,918.46 9,423,000 -202,000
-2.10%
INFY 29-May-14 3,153.80 -109.90 -3.37% 3,238.95
3,141.60
3,171.26 417,000
3,336
13,224.15 586,125 234,625
66.75%
KTKBANK 24-Apr-14 117.10 -3.20 -2.66% 121.70
116.50
118.80 11,116,000
2,779
13,205.81 16,956,000 -704,000
-3.99%
SAIL 24-Apr-14 69.95 0.00 0.00% 72.00
68.60
70.38 18,128,000
2,266
12,758.49 25,504,000 64,000
0.25%
NIFTY 26-Jun-14 6,757.85 -59.35 -0.87% 6,835.00
6,751.30
6,792.14 186,300
3,726
12,653.76 401,300 12,600
3.24%
CAIRN 24-Apr-14 362.20 2.00 0.56% 368.35
356.10
362.83 3,354,000
3,354
12,169.32 6,847,000 -142,000
-2.03%
PFC 24-Apr-14 182.30 -6.75 -3.57% 191.80
181.45
185.98 6,312,000
3,156
11,739.06 6,886,000 26,000
0.38%
ONGC 24-Apr-14 317.70 -3.25 -1.01% 323.55
316.65
319.67 3,507,000
3,507
11,210.83 12,329,000 -118,000
-0.95%
UPL 24-Apr-14 214.85 -7.20 -3.24% 223.80
212.45
217.11 5,112,000
2,556
11,098.66 9,914,000 174,000
1.79%
MCDOWELL-N 29-May-14 2,898.20 13.95 0.48% 2,903.35
2,882.15
2,892.91 383,500
3,068
11,094.31 498,500 287,000
135.70%
ACC 24-Apr-14 1,337.00 -32.85 -2.40% 1,378.20
1,332.50
1,355.76 813,250
3,253
11,025.72 1,113,500 27,000
2.49%
DRREDDY 24-Apr-14 2,547.60 -33.25 -1.29% 2,605.00
2,541.95
2,563.37 424,750
3,398
10,887.91 1,186,250 -22,375
-1.85%
AMBUJACEM 24-Apr-14 208.75 -5.60 -2.61% 217.25
207.50
213.26 5,094,000
2,547
10,863.46 8,032,000 -4,000
-0.05%
HEROMOTOCO 24-Apr-14 2,178.20 -46.70 -2.10% 2,252.00
2,172.10
2,209.87 488,000
3,904
10,784.17 980,000 -29,875
-2.96%
BPCL 24-Apr-14 436.90 -10.00 -2.24% 445.00
433.80
439.01 2,425,000
2,425
10,645.99 3,622,000 -1,000
-0.03%
KOTAKBANK 24-Apr-14 785.65 -4.70 -0.59% 794.00
776.55
786.01 1,335,500
2,671
10,497.16 3,171,500 2,500
0.08%
ORIENTBANK 24-Apr-14 216.30 -5.15 -2.33% 227.20
215.10
221.56 4,706,000
2,353
10,426.61 4,702,000 -44,000
-0.93%
INDIACEM 24-Apr-14 67.05 -6.75 -9.15% 74.50
66.80
70.07 14,744,000
1,843
10,331.12 11,720,000 -1,184,000
-9.18%
HINDPETRO 24-Apr-14 303.60 -10.65 -3.39% 312.90
301.35
306.53 3,336,000
1,668
10,225.84 6,370,000 -412,000
-6.07%
IDEA 24-Apr-14 138.25 -2.35 -1.67% 143.65
137.80
140.59 7,080,000
3,540
9,953.77 10,792,000 476,000
4.61%
COALINDIA 24-Apr-14 291.25 -2.65 -0.90% 296.80
287.60
291.60 3,357,000
3,357
9,789.01 7,781,000 -619,000
-7.37%
BAJAJ-AUTO 24-Apr-14 2,006.90 -1.25 -0.06% 2,031.85
1,997.90
2,014.00 480,875
3,847
9,684.82 913,875 14,500
1.61%
IBREALEST 24-Apr-14 60.15 -3.95 -6.16% 64.25
59.15
61.71 15,380,000
3,845
9,491.00 20,752,000 -1,280,000
-5.81%
TCS 29-May-14 2,219.15 -55.40 -2.44% 2,280.00
2,209.00
2,231.32 424,250
3,394
9,466.38 478,250 216,500
82.71%
NTPC 24-Apr-14 122.65 -3.00 -2.39% 126.00
121.85
123.85 7,546,000
3,773
9,345.72 25,080,000 -494,000
-1.93%
ADANIENT 29-May-14 436.25 12.85 3.03% 475.85
423.35
450.11 2,072,000
1,036
9,326.28 752,000 182,000
31.93%
TATAPOWER 24-Apr-14 81.75 -3.30 -3.88% 86.30
81.20
83.91 11,092,020
2,676
9,307.31 16,998,645 526,415
3.20%
SBIN 29-May-14 1,970.65 -3.10 -0.16% 2,006.60
1,960.00
1,983.76 466,000
3,728
9,244.32 766,750 233,375
43.75%
CENTURYTEX 24-Apr-14 362.55 -15.10 -4.00% 380.80
360.85
370.10 2,398,000
2,398
8,875.00 4,450,000 124,000
2.87%
RECLTD 24-Apr-14 239.05 -3.25 -1.34% 243.90
237.15
240.60 3,580,000
1,790
8,613.48 3,256,000 -204,000
-5.90%
HCLTECH 29-May-14 1,416.70 -21.65 -1.51% 1,444.85
1,406.75
1,431.09 598,000
2,392
8,557.92 620,750 502,500
424.95%
LUPIN 29-May-14 969.35 11.05 1.15% 972.50
957.00
963.12 872,500
3,490
8,403.22 1,041,250 685,750
192.90%
UNITECH 24-Apr-14 15.65 -1.05 -6.29% 16.70
15.40
15.98 51,060,000
4,255
8,159.39 129,228,000 -17,952,000
-12.20%
CIPLA 24-Apr-14 398.00 -5.05 -1.25% 405.55
395.00
399.02 1,991,000
3,982
7,944.49 6,272,000 3,500
0.06%
TATAMTRDVR 24-Apr-14 227.45 -1.40 -0.61% 234.00
225.55
229.64 3,286,000
1,643
7,545.97 16,272,000 -208,000
-1.26%
IRB 24-Apr-14 110.85 -5.05 -4.36% 117.70
108.20
113.19 6,620,000
1,655
7,493.18 12,328,000 -76,000
-0.61%
DLF 29-May-14 159.85 -8.10 -4.82% 169.55
157.50
162.63 4,602,000
2,301
7,484.23 3,992,000 1,744,000
77.58%
RELCAPITAL 29-May-14 371.80 3.20 0.87% 387.40
369.00
377.95 1,827,000
1,827
6,905.15 1,549,000 750,000
93.87%
TATAGLOBAL 24-Apr-14 150.95 -3.00 -1.95% 154.60
150.35
152.24 4,458,000
2,229
6,786.86 20,326,000 -864,000
-4.08%
ITC 29-May-14 350.55 5.20 1.51% 351.90
345.60
349.85 1,938,000
1,938
6,780.09 3,130,000 1,480,000
89.70%
UCOBANK 24-Apr-14 73.10 -1.60 -2.14% 75.70
72.75
74.00 9,140,000
2,285
6,763.60 21,976,000 -740,000
-3.26%
LT 29-May-14 1,274.65 -32.50 -2.49% 1,307.35
1,270.80
1,289.80 517,000
1,034
6,668.27 714,000 230,000
47.52%
AXISBANK 29-May-14 1,442.35 -6.75 -0.47% 1,471.00
1,436.00
1,452.20 455,250
1,821
6,611.14 715,750 44,500
6.63%
M&MFIN 24-Apr-14 232.05 -3.65 -1.55% 241.25
230.10
236.62 2,762,000
2,762
6,535.44 6,179,000 -129,000
-2.05%
EXIDEIND 24-Apr-14 125.05 -1.70 -1.34% 130.10
123.70
127.46 4,832,000
2,416
6,158.87 4,246,000 164,000
4.02%
RELIANCE 29-May-14 944.55 -9.10 -0.95% 963.00
941.90
951.88 630,000
2,520
5,996.84 1,404,750 309,750
28.29%
ALBK 24-Apr-14 91.55 -2.05 -2.19% 95.05
91.30
93.08 6,360,000
1,590
5,919.89 8,988,000 -596,000
-6.22%
HEXAWARE 24-Apr-14 162.80 -5.55 -3.30% 170.80
162.05
165.69 3,514,000
1,757
5,822.35 7,668,000 -344,000
-4.29%
BHARATFORG 24-Apr-14 421.35 -7.50 -1.75% 430.95
418.05
422.30 1,351,000
1,351
5,705.27 2,392,000 -112,000
-4.47%
IFCI 24-Apr-14 25.15 -0.55 -2.14% 25.95
24.95
25.46 21,550,000
2,155
5,486.63 53,100,000 -160,000
-0.30%
RCOM 29-May-14 131.20 -3.45 -2.56% 139.10
130.10
134.43 4,018,000
2,009
5,401.40 4,406,000 1,996,000
82.82%
POWERGRID 24-Apr-14 107.90 -0.20 -0.19% 108.80
106.35
107.83 4,796,000
1,199
5,171.53 12,992,000 -344,000
-2.58%
ICICIBANK 29-May-14 1,226.95 2.25 0.18% 1,241.40
1,221.90
1,231.91 418,750
1,675
5,158.62 725,000 192,000
36.02%
RELINFRA 29-May-14 511.00 5.15 1.02% 530.60
504.85
517.24 972,000
972
5,027.57 624,000 391,000
167.81%
ZEEL 24-Apr-14 267.40 0.20 0.07% 272.30
266.45
269.16 1,854,000
1,854
4,990.23 5,154,000 -229,000
-4.25%
JISLJALEQS 24-Apr-14 68.00 -3.50 -4.90% 72.30
67.00
69.28 7,156,000
1,789
4,957.68 15,616,000 -1,760,000
-10.13%
TATASTEEL 29-May-14 418.15 4.05 0.98% 421.40
408.75
416.47 1,176,000
1,176
4,897.69 1,122,000 252,000
28.97%
IDFC 29-May-14 118.10 -3.25 -2.68% 122.50
117.70
119.79 4,088,000
1,022
4,897.02 5,032,000 1,540,000
44.10%
HAVELLS 24-Apr-14 927.65 -6.60 -0.71% 954.00
925.00
941.72 518,000
1,036
4,878.11 335,000 -17,000
-4.83%
BHEL 29-May-14 168.55 -5.85 -3.35% 176.20
165.00
173.12 2,804,000
1,402
4,854.28 5,778,000 1,554,000
36.79%
GAIL 24-Apr-14 369.75 0.30 0.08% 376.00
367.65
371.81 1,302,000
1,302
4,840.97 2,924,000 6,000
0.21%
SYNDIBANK 24-Apr-14 97.45 -2.30 -2.31% 101.20
96.45
98.88 4,844,000
1,211
4,789.75 6,652,000 -352,000
-5.03%
ULTRACEMCO 24-Apr-14 2,204.60 -4.15 -0.19% 2,239.95
2,194.00
2,216.97 207,125
1,657
4,591.90 933,750 6,125
0.66%
FEDERALBNK 24-Apr-14 91.10 -2.85 -3.03% 95.85
90.60
93.12 4,788,000
1,197
4,458.59 10,876,000 48,000
0.44%
PETRONET 24-Apr-14 141.85 -0.50 -0.35% 148.80
140.30
145.50 3,022,000
1,511
4,397.01 1,496,000 286,000
23.64%
DISHTV 24-Apr-14 47.85 -0.75 -1.54% 49.00
47.35
48.12 9,016,000
1,127
4,338.50 26,960,000 688,000
2.62%
JUBLFOOD 24-Apr-14 1,004.35 -16.30 -1.60% 1,064.65
1,000.10
1,026.16 409,250
1,637
4,199.56 1,358,000 27,750
2.09%
GMRINFRA 24-Apr-14 24.30 -1.15 -4.52% 25.60
23.95
24.82 16,632,000
1,512
4,128.06 54,692,000 1,221,000
2.28%
HDFC 29-May-14 882.05 -18.55 -2.06% 897.05
878.10
888.65 463,500
927
4,118.89 581,500 195,500
50.65%
SIEMENS 24-Apr-14 737.70 -19.60 -2.59% 768.00
732.15
751.36 534,500
1,069
4,016.02 946,500 -8,500
-0.89%
MRF 24-Apr-14 23,366.70 -85.05 -0.36% 23,640.00
23,300.00
23,479.74 16,875
135
3,962.21 27,750 -1,000
-3.48%
CROMPGREAV 29-May-14 178.75 -2.20 -1.22% 192.45
177.70
184.01 2,104,000
526
3,871.57 960,000 476,000
98.35%
TITAN 24-Apr-14 256.85 -1.75 -0.68% 263.60
256.00
259.95 1,480,000
1,480
3,847.26 8,800,000 36,000
0.41%
YESBANK 29-May-14 411.40 -11.85 -2.80% 428.00
407.95
416.96 919,000
919
3,831.86 1,121,000 328,000
41.36%
ABIRLANUVO 24-Apr-14 1,104.50 -23.40 -2.07% 1,135.90
1,099.05
1,118.31 339,500
1,358
3,796.66 984,250 -73,000
-6.90%
AUROPHARMA 29-May-14 555.00 -11.80 -2.08% 569.85
553.70
558.31 680,000
340
3,796.51 718,000 240,000
50.21%
RPOWER 29-May-14 72.65 -2.15 -2.87% 76.20
72.40
74.25 5,108,000
1,277
3,792.69 6,652,000 2,580,000
63.36%
IDBI 24-Apr-14 65.20 -1.30 -1.95% 67.30
64.65
66.02 5,452,000
1,363
3,599.41 12,304,000 -556,000
-4.32%
NMDC 24-Apr-14 149.45 -0.60 -0.40% 152.60
148.80
150.64 2,328,000
1,164
3,506.90 9,098,000 -10,000
-0.11%
TATAMOTORS 29-May-14 416.95 -0.70 -0.17% 424.00
415.20
418.97 834,000
834
3,494.21 1,058,000 164,000
18.34%
S&P500 17-Apr-14 1,853.75 25.50 1.39% 1,855.00
1,849.00
1,852.19 186,300
0
3,450.63 207,500 -39,250
-15.91%
S&P500 16-May-14 1,850.00 27.00 1.48% 1,851.00
1,845.00
1,848.29 186,300
3,726
3,443.36 99,000 62,500
171.23%
MARUTI 29-May-14 1,955.75 7.85 0.40% 1,985.00
1,951.50
1,964.27 175,250
701
3,442.38 161,500 102,250
172.57%
SUNPHARMA 29-May-14 621.20 -2.50 -0.40% 629.00
618.70
622.31 543,000
1,086
3,379.14 1,441,500 318,500
28.36%
ASIANPAINT 24-Apr-14 537.20 0.85 0.16% 540.95
535.00
537.80 624,000
1,248
3,355.87 2,574,500 75,500
3.02%
MCLEODRUSS 24-Apr-14 270.40 -4.45 -1.62% 276.45
269.10
272.13 1,210,000
1,210
3,292.77 2,855,000 -663,000
-18.85%
JPASSOCIAT 29-May-14 55.10 -3.55 -6.05% 59.50
54.45
56.72 5,712,000
714
3,239.85 5,496,000 1,680,000
44.03%
SSLT 29-May-14 192.55 0.50 0.26% 195.85
189.10
192.54 1,678,000
839
3,230.82 2,174,000 878,000
67.75%
BANKBARODA 29-May-14 766.30 4.50 0.59% 782.75
760.00
772.45 416,000
832
3,213.39 448,500 174,000
63.39%
GRASIM 24-Apr-14 2,759.10 -34.30 -1.23% 2,834.30
2,752.50
2,789.93 111,875
895
3,121.23 911,625 5,875
0.65%
ASHOKLEY 24-Apr-14 22.80 -0.85 -3.59% 23.70
22.65
23.12 13,155,000
877
3,041.44 28,320,000 -2,085,000
-6.86%
CNXIT 24-Apr-14 9,292.60 -217.50 -2.29% 9,600.00
9,266.05
9,363.51 31,600
632
2,958.87 39,700 3,150
8.62%
IGL 24-Apr-14 291.50 4.30 1.50% 298.85
287.55
294.33 945,000
945
2,781.42 1,578,000 -21,000
-1.31%
PNB 29-May-14 774.65 2.85 0.37% 791.20
769.80
780.95 341,500
683
2,666.94 325,000 122,000
60.10%
JPPOWER 24-Apr-14 15.60 -1.50 -8.77% 16.95
15.45
16.06 16,497,000
1,269
2,649.42 25,558,000 -3,107,000
-10.84%
IOC 24-Apr-14 262.25 -5.90 -2.20% 268.25
261.00
264.53 993,000
993
2,626.78 3,470,000 -318,000
-8.39%
JSWENERGY 24-Apr-14 56.80 -2.80 -4.70% 60.30
56.05
58.32 4,376,000
547
2,552.08 10,288,000 200,000
1.98%
SRTRANSFIN 24-Apr-14 728.75 -7.95 -1.08% 737.20
724.70
729.32 347,000
694
2,530.74 604,000 -110,500
-15.47%
BANKINDIA 29-May-14 216.20 -7.75 -3.46% 226.60
214.60
219.83 1,140,000
570
2,506.06 844,000 306,000
56.88%
CESC 24-Apr-14 511.30 -7.40 -1.43% 521.10
506.40
513.04 469,000
469
2,406.16 638,000 -52,000
-7.54%
DABUR 24-Apr-14 179.75 0.05 0.03% 181.75
179.05
180.27 1,302,000
651
2,347.12 3,292,000 132,000
4.18%
BATAINDIA 24-Apr-14 1,071.70 -20.10 -1.84% 1,109.20
1,067.05
1,088.43 212,750
851
2,315.63 413,750 -27,750
-6.29%
MCLEODRUSS 29-May-14 272.70 -5.10 -1.84% 279.00
271.15
274.82 800,000
800
2,198.56 808,000 740,000
1,088.24%
COALINDIA 29-May-14 293.50 -2.60 -0.88% 299.35
290.50
293.69 744,000
744
2,185.05 835,000 609,000
269.47%
NHPC 24-Apr-14 19.90 -0.35 -1.73% 20.35
19.80
20.07 10,776,000
898
2,162.74 34,248,000 -2,544,000
-6.91%
CIPLA 29-May-14 401.65 -4.90 -1.21% 409.00
399.00
401.88 529,500
1,059
2,127.95 443,500 208,000
88.32%
L&TFH 24-Apr-14 66.50 -1.20 -1.77% 68.10
66.15
66.90 3,136,000
784
2,097.98 32,244,000 -1,496,000
-4.43%
ANDHRABANK 24-Apr-14 63.15 -0.80 -1.25% 64.90
62.90
63.82 3,256,000
814
2,077.98 6,480,000 -504,000
-7.22%
ADANIPOWER 29-May-14 52.20 -1.35 -2.52% 55.35
51.50
53.32 3,872,000
484
2,064.55 3,248,000 880,000
37.16%
NTPC 29-May-14 123.85 -3.00 -2.36% 127.10
123.10
124.63 1,642,000
821
2,046.42 2,426,000 930,000
62.17%
JSWSTEEL 29-May-14 1,027.40 2.55 0.25% 1,040.90
1,011.10
1,023.32 196,000
392
2,005.71 291,500 77,000
35.90%
LICHSGFIN 29-May-14 264.80 -2.55 -0.95% 269.15
259.35
264.72 756,000
378
2,001.28 584,000 106,000
22.18%
TECHM 29-May-14 1,767.25 -20.85 -1.17% 1,798.10
1,757.95
1,777.03 112,000
448
1,990.27 187,000 56,750
43.57%
TITAN 29-May-14 259.45 -1.65 -0.63% 265.40
258.70
262.62 731,000
731
1,919.75 1,006,000 646,000
179.44%
TATACHEM 24-Apr-14 281.30 -1.40 -0.50% 287.50
280.60
283.31 671,000
671
1,901.01 2,199,000 -1,000
-0.05%
GODREJIND 24-Apr-14 315.60 6.95 2.25% 317.85
306.10
314.42 598,000
598
1,880.23 617,000 -45,000
-6.80%
TATAGLOBAL 29-May-14 152.40 -3.30 -2.12% 156.00
151.85
153.93 1,218,000
609
1,874.87 1,612,000 872,000
117.84%
ADANIPORTS 29-May-14 196.40 6.65 3.50% 200.90
190.75
197.40 940,000
470
1,855.56 566,000 152,000
36.71%
SUNTV 24-Apr-14 395.40 -5.55 -1.38% 403.00
390.05
397.62 448,000
448
1,781.34 1,054,000 -47,000
-4.27%
DIVISLAB 24-Apr-14 1,329.25 4.35 0.33% 1,332.45
1,311.00
1,327.01 133,750
535
1,774.88 724,750 250
0.03%
INDUSINDBK 29-May-14 493.75 3.95 0.81% 500.00
489.50
494.89 358,000
358
1,771.71 279,000 103,000
58.52%
CANBK 29-May-14 263.90 -8.65 -3.17% 276.70
262.10
268.75 647,000
647
1,738.81 618,000 213,000
52.59%
COLPAL 24-Apr-14 1,386.75 -14.20 -1.01% 1,416.55
1,376.10
1,397.22 122,500
490
1,711.59 263,250 -8,750
-3.22%
TATACOMM 29-May-14 312.05 -4.40 -1.39% 321.00
309.45
314.68 542,000
271
1,705.57 368,000 270,000
275.51%
RANBAXY 29-May-14 471.45 -1.95 -0.41% 479.10
468.60
471.57 359,000
359
1,692.94 444,000 108,000
32.14%
WIPRO 29-May-14 578.80 -16.70 -2.80% 598.85
575.65
585.21 288,000
576
1,685.40 328,500 101,000
44.40%
GLENMARK 24-Apr-14 585.15 1.45 0.25% 588.80
576.00
585.65 277,500
555
1,625.18 549,000 -64,500
-10.51%
KTKBANK 29-May-14 118.15 -3.40 -2.80% 122.70
117.75
119.62 1,352,000
338
1,617.26 1,244,000 604,000
94.38%
EXIDEIND 29-May-14 126.25 -1.75 -1.37% 131.20
125.00
128.54 1,254,000
627
1,611.89 868,000 726,000
511.27%
VOLTAS 29-May-14 159.55 -6.75 -4.06% 168.55
158.55
163.43 964,000
241
1,575.47 964,000 300,000
45.18%
PTC 24-Apr-14 69.95 -1.60 -2.24% 72.30
69.50
70.72 2,192,000
274
1,550.18 3,928,000 -360,000
-8.40%
DRREDDY 29-May-14 2,571.85 -33.10 -1.27% 2,629.20
2,566.90
2,581.25 59,750
478
1,542.30 85,000 32,625
62.29%
BHARTIARTL 29-May-14 327.15 -0.95 -0.29% 334.25
325.85
329.55 467,000
467
1,539.00 546,000 200,000
57.80%
JINDALSTEL 29-May-14 273.20 1.05 0.39% 278.35
269.80
274.59 559,000
559
1,534.96 483,000 278,000
135.61%
HINDZINC 24-Apr-14 129.75 -1.25 -0.95% 132.15
128.65
130.42 1,162,000
581
1,515.48 8,976,000 -318,000
-3.42%
TATAPOWER 29-May-14 82.50 -3.35 -3.90% 86.90
82.00
83.94 1,803,075
435
1,513.50 1,749,190 559,575
47.04%
HINDALCO 29-May-14 137.00 1.10 0.81% 139.40
133.60
136.45 1,078,000
539
1,470.93 1,272,000 198,000
18.44%
IFCI 29-May-14 25.35 -0.55 -2.12% 26.15
25.15
25.79 5,650,000
565
1,457.14 5,830,000 2,690,000
85.67%
HINDUNILVR 29-May-14 615.05 -3.70 -0.60% 625.35
614.35
618.71 234,000
468
1,447.78 497,500 70,500
16.51%
M&M 29-May-14 989.15 -6.15 -0.62% 1,002.75
979.20
988.82 144,500
578
1,428.84 174,500 60,500
53.07%
UPL 29-May-14 216.35 -7.70 -3.44% 223.90
215.00
218.50 650,000
325
1,420.25 560,000 260,000
86.67%
ARVIND 29-May-14 182.20 -4.00 -2.15% 187.25
179.25
183.47 720,000
180
1,320.98 436,000 192,000
78.69%
HINDPETRO 29-May-14 306.35 -10.70 -3.37% 313.90
305.20
308.78 420,000
210
1,296.88 372,000 262,000
238.18%
HDIL 29-May-14 71.50 -4.90 -6.41% 76.45
70.85
73.73 1,752,000
219
1,291.75 2,032,000 488,000
31.61%
UNITECH 29-May-14 15.85 -1.00 -5.93% 16.70
15.65
16.24 7,800,000
650
1,266.72 21,036,000 5,016,000
31.31%
IDEA 29-May-14 139.60 -2.35 -1.66% 144.90
139.20
141.66 888,000
444
1,257.94 754,000 426,000
129.88%
UNIONBANK 29-May-14 147.60 -5.45 -3.56% 156.20
146.20
150.58 828,000
414
1,246.80 636,000 96,000
17.78%
SRTRANSFIN 29-May-14 737.80 -10.30 -1.38% 739.40
732.50
736.40 165,000
330
1,215.06 165,000 157,000
1,962.50%
JUSTDIAL 29-May-14 1,263.55 61.45 5.11% 1,299.00
1,218.00
1,263.78 96,000
384
1,213.23 72,750 3,500
5.05%
SAIL 29-May-14 70.30 -0.10 -0.14% 72.55
69.25
71.00 1,696,000
212
1,204.16 2,264,000 376,000
19.92%
UCOBANK 29-May-14 74.05 -1.40 -1.86% 76.25
73.55
74.28 1,596,000
399
1,185.51 1,644,000 1,284,000
356.67%
APOLLOTYRE 29-May-14 162.95 -5.10 -3.03% 170.50
162.00
166.08 700,000
175
1,162.56 676,000 156,000
30.00%
IOB 24-Apr-14 51.00 -0.90 -1.73% 52.75
50.75
51.87 2,136,000
267
1,107.94 5,360,000 -184,000
-3.32%
ONGC 29-May-14 320.80 -2.95 -0.91% 326.10
319.90
321.89 340,000
340
1,094.43 642,000 196,000
43.95%
M&MFIN 29-May-14 234.45 -3.45 -1.45% 243.40
234.00
237.98 459,000
459
1,092.33 497,000 209,000
72.57%
JISLJALEQS 29-May-14 68.55 -3.75 -5.19% 73.00
67.95
68.96 1,584,000
396
1,092.33 1,600,000 1,160,000
263.64%
HEROMOTOCO 29-May-14 2,195.90 -45.50 -2.03% 2,266.60
2,190.20
2,222.45 45,625
365
1,013.99 44,375 3,500
8.56%
ALBK 29-May-14 91.95 -2.10 -2.23% 95.20
91.50
93.37 1,076,000
269
1,004.66 1,368,000 528,000
62.86%
BPCL 29-May-14 441.05 -10.45 -2.31% 448.95
438.00
442.48 227,000
227
1,004.43 214,000 97,000
82.91%
NHPC 29-May-14 20.10 -0.35 -1.71% 20.60
20.05
20.28 4,932,000
411
1,000.21 7,116,000 3,492,000
96.36%
CAIRN 29-May-14 365.60 2.15 0.59% 371.85
360.00
366.95 270,000
270
990.77 398,000 129,000
47.96%
IBREALEST 29-May-14 59.65 -3.75 -5.91% 63.75
58.70
61.45 1,580,000
395
970.91 2,032,000 660,000
48.10%
AMBUJACEM 29-May-14 210.35 -5.50 -2.55% 218.25
209.35
214.47 452,000
226
969.40 558,000 172,000
44.56%
BIOCON 29-May-14 461.50 2.90 0.63% 465.00
452.45
458.13 207,000
207
948.33 193,000 43,000
28.67%
PFC 29-May-14 183.95 -6.40 -3.36% 193.10
183.60
187.56 490,000
245
919.04 394,000 204,000
107.37%
GMRINFRA 29-May-14 24.45 -1.25 -4.86% 25.85
24.10
25.13 3,652,000
332
917.75 3,608,000 1,298,000
56.19%
INDIACEM 29-May-14 67.75 -6.65 -8.94% 74.90
67.50
70.55 1,216,000
152
857.89 896,000 632,000
239.39%
DISHTV 29-May-14 48.35 -0.75 -1.53% 49.40
47.95
48.51 1,720,000
215
834.37 2,792,000 696,000
33.21%
IRB 29-May-14 111.90 -4.65 -3.99% 118.20
109.90
113.78 732,000
183
832.87 712,000 416,000
140.54%
TATAMTRDVR 29-May-14 230.15 -0.75 -0.32% 235.50
227.25
231.56 354,000
177
819.72 436,000 88,000
25.29%
GRASIM 29-May-14 2,783.70 -35.05 -1.24% 2,860.70
2,780.10
2,803.65 27,750
222
778.01 35,375 22,250
169.52%
JPPOWER 29-May-14 15.75 -1.50 -8.70% 17.05
15.65
16.16 4,394,000
338
710.07 3,627,000 1,300,000
55.87%
OFSS 24-Apr-14 3,142.00 -24.80 -0.78% 3,180.40
3,112.00
3,139.97 22,000
176
690.79 163,125 -12,625
-7.18%
ULTRACEMCO 29-May-14 2,213.55 -4.10 -0.18% 2,247.95
2,205.00
2,225.42 31,000
248
689.88 79,000 15,250
23.92%
JUBLFOOD 29-May-14 1,013.80 -14.35 -1.40% 1,062.00
1,009.00
1,027.75 66,000
264
678.32 50,750 41,000
420.51%
KOTAKBANK 29-May-14 791.85 -4.60 -0.58% 798.00
782.60
791.09 83,500
167
660.56 165,000 32,000
24.06%
SIEMENS 29-May-14 744.80 -13.20 -1.74% 772.00
742.00
754.09 87,000
174
656.06 85,000 77,000
962.50%
IOC 29-May-14 264.00 -6.30 -2.33% 269.00
263.40
266.56 239,000
239
637.08 375,000 158,000
72.81%
POWERGRID 29-May-14 109.00 -0.15 -0.14% 109.65
107.35
108.78 580,000
145
630.92 832,000 304,000
57.58%
NMDC 29-May-14 150.85 -0.35 -0.23% 153.95
150.40
151.85 414,000
207
628.66 530,000 238,000
81.51%
ABIRLANUVO 29-May-14 1,118.35 -21.35 -1.87% 1,146.95
1,111.00
1,125.64 53,000
212
596.59 64,000 21,250
49.71%
L&TFH 29-May-14 67.05 -1.35 -1.97% 68.80
66.65
67.43 872,000
218
587.99 2,416,000 496,000
25.83%
CENTURYTEX 29-May-14 366.10 -13.75 -3.62% 384.65
364.65
374.62 155,000
155
580.66 151,000 75,000
98.68%
BANKNIFTY 26-Jun-14 12,676.60 -32.20 -0.25% 12,840.55
12,635.00
12,729.96 4,450
178
566.48 7,850 250
3.29%
MRF 29-May-14 23,527.00 -74.35 -0.32% 23,807.45
23,472.45
23,619.15 2,375
19
560.95 4,125 1,375
50.00%
TCS 26-Jun-14 2,220.20 -51.80 -2.28% 2,270.60
2,214.00
2,236.49 23,500
188
525.58 25,875 21,125
444.74%
BAJAJ-AUTO 29-May-14 2,026.55 -1.45 -0.07% 2,046.80
2,016.80
2,028.14 24,625
197
499.43 45,750 10,625
30.25%
INFY 26-Jun-14 3,178.75 -122.20 -3.70% 3,244.00
3,171.50
3,205.03 15,500
124
496.78 35,250 7,750
28.18%
ORIENTBANK 29-May-14 218.15 -4.75 -2.13% 228.50
217.00
221.97 218,000
109
483.89 124,000 64,000
106.67%
IDBI 29-May-14 65.90 -1.30 -1.93% 67.95
65.45
66.57 720,000
180
479.30 1,592,000 364,000
29.64%
HAVELLS 29-May-14 930.25 -5.85 -0.62% 954.00
926.75
937.67 51,000
102
478.21 41,500 28,000
207.41%
RECLTD 29-May-14 241.15 -3.65 -1.49% 245.65
239.40
242.33 194,000
97
470.12 170,000 22,000
14.86%
ZEEL 29-May-14 269.90 0.45 0.17% 274.50
268.35
270.90 173,000
173
468.66 221,000 59,000
36.42%
HINDZINC 29-May-14 130.20 -1.10 -0.84% 132.45
129.15
130.88 350,000
175
458.08 372,000 250,000
204.92%
ASHOKLEY 29-May-14 22.85 -0.75 -3.18% 23.75
22.70
23.11 1,935,000
129
447.18 2,340,000 720,000
44.44%
ACC 29-May-14 1,347.60 -32.60 -2.36% 1,388.35
1,344.50
1,360.51 31,500
126
428.56 44,000 3,250
7.98%
JSWENERGY 29-May-14 57.50 -2.75 -4.56% 61.00
56.85
58.77 704,000
88
413.74 816,000 496,000
155.00%
ASIANPAINT 29-May-14 541.90 0.85 0.16% 545.00
540.50
542.44 74,500
149
404.12 216,000 39,500
22.38%
UBL 24-Apr-14 814.65 -14.00 -1.69% 838.70
811.15
823.04 48,500
194
399.17 299,000 750
0.25%
HEXAWARE 29-May-14 163.35 -5.80 -3.43% 171.00
163.00
166.22 236,000
118
392.28 286,000 132,000
85.71%
APOLLOHOSP 24-Apr-14 888.80 -4.40 -0.49% 901.70
882.65
890.82 41,250
165
367.46 266,750 -3,500
-1.30%
SSLT 26-Jun-14 193.00 -1.00 -0.52% 198.00
189.35
194.35 186,000
93
361.49 28,000 18,000
180.00%
FEDERALBNK 29-May-14 92.10 -2.85 -3.00% 96.80
91.35
94.42 360,000
90
339.91 372,000 132,000
55.00%
BHARATFORG 29-May-14 424.75 -7.75 -1.79% 431.00
421.15
425.64 76,000
76
323.49 91,000 18,000
24.66%
BHEL 26-Jun-14 165.65 -6.85 -3.97% 172.70
165.10
170.29 182,000
91
309.93 914,000 58,000
6.78%
CNXIT 29-May-14 9,333.45 -231.25 -2.42% 9,556.00
9,300.05
9,384.77 3,150
63
295.62 3,200 450
16.36%
TATAMOTORS 26-Jun-14 419.45 -2.55 -0.60% 425.90
418.50
420.68 70,000
70
294.48 105,000 57,000
118.75%
SYNDIBANK 29-May-14 98.40 -2.40 -2.38% 102.00
97.40
99.23 284,000
71
281.81 404,000 132,000
48.53%
GAIL 29-May-14 373.10 0.90 0.24% 378.70
371.25
374.43 72,000
72
269.59 126,000 34,000
36.96%
MCDOWELL-N 26-Jun-14 2,890.00 4.60 0.16% 2,892.80
2,880.00
2,887.55 9,250
74
267.10 10,625 -4,875
-31.45%
PETRONET 29-May-14 143.30 0.30 0.21% 149.35
142.00
145.63 180,000
90
262.13 118,000 98,000
490.00%
IOB 29-May-14 50.90 -1.70 -3.23% 53.20
47.35
52.16 464,000
58
242.02 520,000 168,000
47.73%
DABUR 29-May-14 181.10 -0.10 -0.06% 183.45
180.65
182.21 122,000
61
222.30 108,000 26,000
31.71%
DIVISLAB 29-May-14 1,341.50 3.10 0.23% 1,349.60
1,332.00
1,341.18 16,500
66
221.29 23,250 11,500
97.87%
ANDHRABANK 29-May-14 63.70 -1.15 -1.77% 65.60
63.55
64.21 336,000
84
215.75 436,000 148,000
51.39%
SBIN 26-Jun-14 1,973.30 -1.30 -0.07% 2,006.20
1,965.00
1,983.37 10,500
84
208.25 51,375 1,625
3.27%
TATACHEM 29-May-14 284.00 -1.20 -0.42% 290.00
283.60
285.62 63,000
63
179.94 104,000 36,000
52.94%
COLPAL 29-May-14 1,396.25 -13.75 -0.98% 1,423.50
1,385.50
1,408.00 12,500
50
176.00 7,500 3,750
100.00%
BATAINDIA 29-May-14 1,073.80 -21.70 -1.98% 1,110.00
1,070.00
1,094.97 15,000
60
164.25 30,750 6,000
24.24%
GODREJIND 29-May-14 318.30 5.95 1.90% 319.95
308.00
316.97 50,000
50
158.49 43,000 35,000
437.50%
VOLTAS 26-Jun-14 159.30 -7.55 -4.53% 168.55
153.60
162.88 96,000
24
156.36 76,000 44,000
137.50%
CESC 29-May-14 515.70 -7.75 -1.48% 523.85
511.25
516.76 28,000
28
144.69 26,000 14,000
116.67%
SUNTV 29-May-14 399.20 -8.25 -2.02% 405.75
395.30
400.38 31,000
31
124.12 22,000 3,000
15.79%
TATASTEEL 26-Jun-14 421.15 4.95 1.19% 423.60
412.80
419.06 22,000
22
92.19 90,000 10,000
12.50%
GSKCONS 24-Apr-14 4,351.60 -31.40 -0.72% 4,419.00
4,320.00
4,374.03 2,000
16
87.48 15,875 -625
-3.79%
RELCAPITAL 26-Jun-14 374.20 4.20 1.14% 387.50
373.95
377.83 23,000
23
86.90 24,000 9,000
60.00%
PTC 29-May-14 70.35 -1.85 -2.56% 72.25
70.35
71.18 104,000
13
74.03 224,000 56,000
33.33%
SUNPHARMA 26-Jun-14 624.75 -2.25 -0.36% 626.00
624.50
624.91 10,500
21
65.62 22,500 7,500
50.00%
IGL 29-May-14 294.00 9.00 3.16% 299.90
290.10
295.77 21,000
21
62.11 21,000 12,000
133.33%
GLENMARK 29-May-14 588.00 -2.25 -0.38% 592.85
585.85
588.93 10,000
20
58.89 6,500 4,000
160.00%
DLF 26-Jun-14 162.50 -6.80 -4.02% 169.50
159.05
162.49 34,000
17
55.25 42,000 14,000
50.00%
AXISBANK 26-Jun-14 1,445.45 -16.35 -1.12% 1,463.30
1,445.00
1,456.41 3,750
15
54.62 35,250 -250
-0.70%
ICICIBANK 26-Jun-14 1,227.65 6.95 0.57% 1,241.00
1,227.65
1,231.38 4,000
16
49.26 9,000 2,500
38.46%
OFSS 29-May-14 3,171.90 -21.90 -0.69% 3,195.00
3,161.00
3,171.90 1,500
12
47.58 2,625 1,375
110.00%
LT 26-Jun-14 1,282.80 -33.10 -2.52% 1,312.00
1,282.80
1,298.42 3,500
7
45.44 12,500 0
0.00%
UNIONBANK 26-Jun-14 140.20 -11.45 -7.55% 151.10
140.20
145.87 30,000
15
43.76 70,000 -2,000
-2.78%
ITC 26-Jun-14 350.70 8.55 2.50% 350.70
347.00
348.53 12,000
12
41.82 66,000 -7,000
-9.59%
NTPC 26-Jun-14 124.00 -2.25 -1.78% 127.00
124.00
126.13 32,000
16
40.36 108,000 22,000
25.58%
HDFC 26-Jun-14 879.95 -12.35 -1.38% 888.65
879.75
888.80 4,500
9
40.00 35,500 2,000
5.97%
BANKINDIA 26-Jun-14 213.50 -6.50 -2.95% 225.00
213.50
217.18 16,000
8
34.75 86,000 14,000
19.44%
MARUTI 26-Jun-14 1,968.20 26.25 1.35% 1,981.40
1,968.20
1,973.26 1,500
6
29.60 2,250 750
50.00%
IDFC 26-Jun-14 118.85 -2.95 -2.42% 122.40
118.85
120.25 24,000
6
28.86 120,000 4,000
3.45%
ADANIPOWER 26-Jun-14 52.95 -1.55 -2.84% 55.35
52.00
53.88 48,000
6
25.86 64,000 24,000
60.00%
BAJAJ-AUTO 26-Jun-14 2,035.00 -4.00 -0.20% 2,036.75
2,021.80
2,034.96 1,250
10
25.44 3,750 1,125
42.86%
HCLTECH 26-Jun-14 1,428.75 -17.90 -1.24% 1,443.65
1,428.75
1,437.03 1,750
7
25.15 1,750 750
75.00%
BANKBARODA 26-Jun-14 759.05 4.70 0.62% 772.75
758.05
765.71 3,000
6
22.97 8,000 2,000
33.33%
UBL 29-May-14 818.45 17.45 2.18% 844.95
818.25
827.78 2,750
11
22.76 1,750 1,750
0.00%
JPASSOCIAT 26-Jun-14 55.05 -3.95 -6.69% 56.65
55.05
56.09 40,000
5
22.44 88,000 40,000
83.33%
ALBK 26-Jun-14 91.30 -2.50 -2.67% 93.70
91.20
92.43 24,000
6
22.18 72,000 24,000
50.00%
RELINFRA 26-Jun-14 516.05 7.20 1.41% 517.70
513.30
516.18 4,000
4
20.65 6,000 4,000
200.00%
DRREDDY 26-Jun-14 2,587.00 -37.95 -1.45% 2,601.25
2,587.00
2,592.65 750
6
19.44 1,125 375
50.00%
RELIANCE 26-Jun-14 950.30 -5.30 -0.55% 965.00
948.35
953.95 2,000
8
19.08 8,250 750
10.00%
HDFCBANK 26-Jun-14 737.45 2.95 0.40% 740.70
736.30
738.62 2,500
5
18.47 31,500 500
1.61%
ADANIENT 26-Jun-14 451.00 10.35 2.35% 465.65
451.00
458.32 4,000
2
18.33 4,000 0
0.00%
LICHSGFIN 26-Jun-14 263.55 -2.45 -0.92% 264.45
263.55
263.85 6,000
3
15.83 14,000 2,000
16.67%
INDUSINDBK 26-Jun-14 496.15 -3.00 -0.60% 499.40
496.15
497.23 3,000
3
14.92 3,000 3,000
0.00%
HINDALCO 26-Jun-14 137.80 2.00 1.47% 139.30
135.50
137.40 10,000
5
13.74 16,000 2,000
14.29%
YESBANK 26-Jun-14 418.05 -9.50 -2.22% 424.95
418.05
421.66 3,000
3
12.65 4,000 0
0.00%
PNB 26-Jun-14 767.50 2.40 0.31% 773.05
767.00
769.18 1,500
3
11.54 33,500 1,000
3.08%
JSWSTEEL 26-Jun-14 1,030.70 5.70 0.56% 1,035.50
1,030.70
1,033.10 1,000
2
10.33 1,000 1,000
0.00%
M&M 26-Jun-14 999.05 0.10 0.01% 1,003.75
999.05
1,001.40 1,000
4
10.01 1,250 1,000
400.00%
KTKBANK 26-Jun-14 118.00 -2.70 -2.24% 120.00
118.00
119.00 8,000
2
9.52 60,000 8,000
15.38%
APOLLOHOSP 29-May-14 902.45 3.15 0.35% 906.55
895.00
900.03 1,000
4
9.00 4,000 1,000
33.33%
RPOWER 26-Jun-14 73.55 -1.80 -2.39% 75.75
73.55
74.45 12,000
3
8.93 28,000 12,000
75.00%
IOB 26-Jun-14 52.55 -1.20 -2.23% 52.60
52.55
52.57 16,000
2
8.41 64,000 16,000
33.33%
KOTAKBANK 26-Jun-14 790.00 -3.55 -0.45% 800.00
790.00
795.00 1,000
2
7.95 1,000 500
100.00%
PFC 26-Jun-14 185.80 -2.00 -1.06% 188.10
185.80
186.95 4,000
2
7.48 4,000 4,000
0.00%
BHARTIARTL 26-Jun-14 328.70 1.95 0.60% 328.70
328.70
328.70 2,000
2
6.57 4,000 2,000
100.00%
TATAGLOBAL 26-Jun-14 156.25 10.90 7.50% 156.35
156.25
156.30 4,000
2
6.25 4,000 2,000
100.00%
UCOBANK 26-Jun-14 73.85 -0.90 -1.20% 75.80
73.85
74.82 8,000
2
5.99 12,000 8,000
200.00%
WIPRO 26-Jun-14 580.00 -17.95 -3.00% 580.00
580.00
580.00 1,000
2
5.80 25,000 500
2.04%
PETRONET 26-Jun-14 144.45 3.30 2.34% 144.50
144.45
144.47 4,000
2
5.78 14,000 4,000
40.00%
ULTRACEMCO 26-Jun-14 2,217.05 -14.25 -0.64% 2,251.05
2,217.05
2,234.05 250
2
5.59 17,375 125
0.72%
GSKCONS 29-May-14 4,415.60 -56.40 -1.26% 4,415.60
4,415.60
4,415.60 125
1
5.52 625 125
25.00%
EXIDEIND 26-Jun-14 128.35 6.20 5.08% 130.50
128.35
129.42 4,000
2
5.18 4,000 4,000
0.00%
RANBAXY 26-Jun-14 477.15 -4.90 -1.02% 477.15
477.15
477.15 1,000
1
4.77 10,000 0
0.00%
IRB 26-Jun-14 115.00 -1.45 -1.25% 115.00
115.00
115.00 4,000
1
4.60 8,000 0
0.00%
BPCL 26-Jun-14 444.00 -12.05 -2.64% 444.00
444.00
444.00 1,000
1
4.44 1,000 0
0.00%
UNITECH 26-Jun-14 16.00 -1.15 -6.71% 16.00
16.00
16.00 24,000
2
3.84 252,000 -12,000
-4.55%
SRTRANSFIN 26-Jun-14 745.00 -43.00 -5.46% 745.00
745.00
745.00 500
1
3.73 500 0
0.00%
TATAPOWER 26-Jun-14 87.20 2.40 2.83% 87.20
87.20
87.20 4,145
1
3.61 4,145 4,145
0.00%
JUSTDIAL 26-Jun-14 1,308.65 88.65 7.27% 1,308.65
1,308.65
1,308.65 250
1
3.27 1,500 250
20.00%
ONGC 26-Jun-14 323.60 -6.40 -1.94% 323.60
323.60
323.60 1,000
1
3.24 4,000 1,000
33.33%
COALINDIA 26-Jun-14 298.00 11.05 3.85% 298.00
298.00
298.00 1,000
1
2.98 1,000 1,000
0.00%
GMRINFRA 26-Jun-14 25.15 3.30 15.10% 25.15
25.15
25.15 11,000
1
2.77 11,000 11,000
0.00%
CANBK 26-Jun-14 267.00 -17.00 -5.99% 267.00
267.00
267.00 1,000
1
2.67 25,000 0
0.00%
TITAN 26-Jun-14 262.20 2.10 0.81% 262.20
262.20
262.20 1,000
1
2.62 1,000 1,000
0.00%
IBREALEST 26-Jun-14 64.65 0.00 0.00% 0.00
0.00
63.10 4,000
1
2.52 28,000 0
0.00%
JPPOWER 26-Jun-14 16.10 -0.65 -3.88% 16.10
16.10
16.10 13,000
1
2.09 65,000 13,000
25.00%
CNXINFRA 24-Apr-14 2,277.45 0.00 0.00% 0.00
0.00
0.00 4,450
0
0.00 - 0
0.00%
CNXINFRA 26-Jun-14 2,644.90 0.00 0.00% 0.00
0.00
0.00 4,450
89
0.00 - 0
0.00%
CNXINFRA 29-May-14 2,349.45 0.00 0.00% 0.00
0.00
0.00 4,450
0
0.00 - 0
0.00%
S&P500 19-Sep-14 1,817.25 0.00 0.00% 0.00
0.00
0.00 186,300
0
0.00 - 0
0.00%
S&P500 20-Jun-14 1,727.75 0.00 0.00% 0.00
0.00
0.00 186,300
3,726
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.