SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Value)
02-May
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 26-May-16 7,840.10 -54.70 -0.69% 7,874.45
7,805.10
7,837.49 11,138,550
148,514
872,982.74 19,812,750 -849,075
-4.11%
BANKNIFTY 26-May-16 16,620.80 -267.55 -1.58% 16,756.25
16,590.60
16,670.88 3,177,060
105,902
529,643.86 1,780,710 3,900
0.22%
UPL 26-May-16 598.70 57.50 10.62% 603.40
540.20
583.83 17,711,000
17,711
103,402.13 7,820,000 1,416,000
22.11%
ICICIBANK 26-May-16 228.30 -10.00 -4.20% 231.90
226.80
228.83 42,370,800
24,924
96,957.10 48,393,900 768,400
1.61%
YESBANK 26-May-16 942.70 -0.70 -0.07% 956.00
939.90
946.56 7,888,300
11,269
74,667.49 7,824,600 -133,700
-1.68%
SRTRANSFIN 26-May-16 1,090.50 142.05 14.98% 1,097.95
965.15
1,050.90 7,089,600
11,816
74,504.61 2,684,400 382,800
16.63%
AXISBANK 26-May-16 473.15 -2.40 -0.50% 481.45
470.00
474.19 15,291,000
15,291
72,508.39 28,202,000 642,000
2.33%
VEDL 26-May-16 111.50 6.95 6.65% 112.40
103.05
109.37 61,872,000
15,468
67,669.41 55,856,000 4,700,000
9.19%
TATASTEEL 26-May-16 349.15 -4.35 -1.23% 352.70
346.35
349.97 19,178,000
9,589
67,117.25 23,278,000 24,000
0.10%
HDFC 26-May-16 1,098.85 3.45 0.31% 1,104.00
1,085.60
1,095.50 6,107,200
15,268
66,904.38 13,056,800 78,800
0.61%
MARUTI 26-May-16 3,846.90 26.15 0.68% 3,857.70
3,775.00
3,816.68 1,664,375
13,315
63,523.87 3,050,125 -42,750
-1.38%
HDFCBANK 26-May-16 1,126.40 -14.25 -1.25% 1,139.00
1,124.40
1,131.73 5,266,500
10,533
59,602.56 27,919,500 -287,000
-1.02%
RELINFRA 26-May-16 546.00 3.60 0.66% 551.70
537.55
544.57 10,444,200
8,034
56,875.98 7,961,200 94,900
1.21%
DLF 26-May-16 129.25 -1.05 -0.81% 131.85
128.30
129.91 39,465,000
7,893
51,268.98 32,385,000 -90,000
-0.28%
TATAMOTORS 26-May-16 408.85 -2.20 -0.54% 411.70
404.05
408.01 12,177,000
8,118
49,683.38 24,208,500 516,000
2.18%
SBIN 26-May-16 186.55 -2.95 -1.56% 188.65
186.10
187.13 26,188,000
13,094
49,005.60 64,226,000 154,000
0.24%
RELIANCE 26-May-16 992.50 2.15 0.22% 998.00
983.85
992.76 4,915,000
9,830
48,794.15 23,128,000 -186,000
-0.80%
ASHOKLEY 26-May-16 106.50 -0.90 -0.84% 108.50
105.50
107.26 44,807,000
6,401
48,059.99 76,020,000 2,387,000
3.24%
L&TFH 26-May-16 75.90 3.65 5.05% 76.55
71.20
74.73 59,128,000
7,391
44,186.35 38,576,000 2,928,000
8.21%
RELCAPITAL 26-May-16 404.65 -2.25 -0.55% 409.80
402.10
405.92 9,888,000
6,592
40,137.37 11,769,000 -132,000
-1.11%
SKSMICRO 26-May-16 620.15 11.80 1.94% 624.70
607.00
617.43 6,321,000
6,321
39,027.75 7,886,000 120,000
1.55%
HINDALCO 26-May-16 99.15 2.05 2.11% 101.25
95.15
99.29 37,115,000
7,423
36,851.48 40,350,000 595,000
1.50%
BIOCON 26-May-16 609.65 19.65 3.33% 612.00
585.35
603.76 5,195,300
4,723
31,367.14 2,841,300 22,000
0.78%
LT 26-May-16 1,256.80 -5.30 -0.42% 1,261.35
1,241.00
1,250.92 2,476,800
8,256
30,982.79 7,968,300 -41,400
-0.52%
JETAIRWAYS 26-May-16 623.50 1.60 0.26% 633.90
612.80
623.55 4,960,800
5,512
30,933.07 5,522,400 477,000
9.45%
NIFTY 30-Jun-16 7,853.50 -54.10 -0.68% 7,885.95
7,820.00
7,849.70 381,525
5,087
29,948.57 1,117,875 126,300
12.74%
INFY 26-May-16 1,206.30 -10.65 -0.88% 1,217.55
1,201.50
1,206.46 2,446,000
4,892
29,510.01 11,874,000 -234,000
-1.93%
INDUSINDBK 26-May-16 1,046.30 -5.25 -0.50% 1,057.55
1,043.15
1,050.63 2,779,800
4,633
29,205.41 5,329,200 213,600
4.18%
HCLTECH 26-May-16 741.30 -8.60 -1.15% 754.85
738.50
744.60 3,888,600
6,481
28,954.52 9,872,400 582,600
6.27%
HDIL 26-May-16 84.00 -2.80 -3.23% 86.80
83.60
85.08 32,568,000
5,428
27,708.85 20,232,000 660,000
3.37%
AUROPHARMA 26-May-16 775.05 9.50 1.24% 778.90
766.30
773.43 3,510,500
5,015
27,151.26 13,596,100 -51,100
-0.37%
JSWSTEEL 26-May-16 1,373.60 -7.75 -0.56% 1,383.70
1,367.00
1,376.44 1,772,400
2,954
24,396.02 6,754,800 67,200
1.00%
CENTURYTEX 26-May-16 642.65 -0.85 -0.13% 648.70
633.05
640.83 3,797,600
4,747
24,336.16 5,752,000 -40,000
-0.69%
TCS 26-May-16 2,534.00 -7.05 -0.28% 2,540.15
2,505.55
2,521.89 937,400
4,687
23,640.20 3,873,000 -123,600
-3.09%
IBREALEST 26-May-16 67.90 0.00 0.00% 70.15
65.00
67.71 33,309,000
3,701
22,553.52 28,908,000 2,529,000
9.59%
KOTAKBANK 26-May-16 719.95 -1.30 -0.18% 727.80
713.30
721.79 3,101,700
4,431
22,387.76 7,494,900 -17,500
-0.23%
M&M 26-May-16 1,341.80 2.20 0.16% 1,353.00
1,321.00
1,338.66 1,626,400
4,066
21,771.97 3,194,400 -142,000
-4.26%
LUPIN 26-May-16 1,623.05 6.75 0.42% 1,635.00
1,612.55
1,625.02 1,188,600
3,962
19,314.99 3,928,800 -24,600
-0.62%
M&MFIN 26-May-16 313.30 11.75 3.90% 317.70
298.05
312.18 6,182,000
3,091
19,298.97 9,888,000 80,000
0.82%
BANKBARODA 26-May-16 156.55 -2.30 -1.45% 159.50
156.05
156.93 12,198,500
3,935
19,143.11 36,924,100 1,035,400
2.89%
DRREDDY 26-May-16 3,020.25 -90.25 -2.90% 3,091.95
3,012.00
3,039.82 614,250
4,095
18,672.09 1,568,850 111,000
7.61%
HEROMOTOCO 26-May-16 2,928.85 10.65 0.36% 2,947.85
2,905.15
2,920.78 638,400
3,192
18,646.26 1,394,800 73,000
5.52%
DABUR 26-May-16 296.85 19.65 7.09% 300.55
275.55
289.40 6,340,000
3,170
18,347.96 5,334,000 186,000
3.61%
CANBK 26-May-16 202.20 -4.00 -1.94% 204.50
199.65
202.18 8,918,000
4,459
18,030.41 10,836,000 754,000
7.48%
NHPC 26-May-16 21.25 0.35 1.67% 21.40
20.65
20.92 84,807,000
3,141
17,741.62 68,607,000 4,401,000
6.85%
ONGC 26-May-16 219.25 0.30 0.14% 221.70
217.50
219.74 7,792,000
3,896
17,122.14 21,580,000 270,000
1.27%
BHEL 26-May-16 128.55 2.45 1.94% 129.75
124.25
127.29 13,050,000
6,525
16,611.35 20,584,000 360,000
1.78%
CEATLTD 26-May-16 1,079.85 0.90 0.08% 1,098.00
1,060.05
1,084.62 1,525,300
2,179
16,543.71 1,843,800 -22,400
-1.20%
CIPLA 26-May-16 541.90 1.10 0.20% 546.80
536.10
543.32 3,032,800
3,791
16,477.81 10,192,800 -201,600
-1.94%
HINDPETRO 26-May-16 845.15 4.90 0.58% 851.75
835.20
843.50 1,941,000
3,235
16,372.34 6,297,600 -135,600
-2.11%
BPCL 26-May-16 974.80 -6.20 -0.63% 989.40
971.00
977.28 1,645,800
2,743
16,084.07 4,954,800 -160,800
-3.14%
ITC 26-May-16 322.20 -4.25 -1.30% 324.90
320.60
322.18 4,939,200
3,087
15,913.11 25,112,000 -518,400
-2.02%
ARVIND 26-May-16 288.35 8.95 3.20% 290.75
277.10
284.75 5,385,600
3,168
15,335.50 3,763,800 -142,800
-3.66%
RCOM 26-May-16 56.90 0.30 0.53% 57.95
55.70
57.03 26,336,000
3,292
15,019.42 72,200,000 48,000
0.07%
SUNPHARMA 26-May-16 815.35 0.20 0.02% 820.25
808.05
814.43 1,834,800
3,058
14,943.16 12,105,000 -193,200
-1.57%
JINDALSTEL 26-May-16 71.20 0.95 1.35% 72.10
68.40
70.98 20,874,000
2,982
14,816.37 39,921,000 1,176,000
3.04%
BAJAJ-AUTO 26-May-16 2,490.45 -17.95 -0.72% 2,550.00
2,464.05
2,491.46 529,400
2,647
13,189.79 1,497,600 26,000
1.77%
TVSMOTOR 26-May-16 320.30 -0.90 -0.28% 324.90
316.40
321.04 3,956,000
1,978
12,700.34 4,730,000 328,000
7.45%
FEDERALBNK 26-May-16 46.75 0.60 1.30% 47.90
44.00
46.18 27,464,000
3,433
12,682.88 53,096,000 3,880,000
7.88%
PETRONET 26-May-16 268.65 3.30 1.24% 272.40
264.50
269.45 4,635,000
1,545
12,489.01 5,634,000 105,000
1.90%
INDIACEM 26-May-16 92.65 2.60 2.89% 93.30
88.30
91.28 13,548,000
2,258
12,366.61 28,650,000 2,280,000
8.65%
LICHSGFIN 26-May-16 463.25 -2.65 -0.57% 466.65
461.30
463.91 2,615,800
2,378
12,134.96 9,675,600 13,200
0.14%
PNB 26-May-16 84.75 -2.90 -3.31% 87.30
84.20
85.47 14,168,000
3,542
12,109.39 24,176,000 980,000
4.22%
CAIRN 26-May-16 151.45 5.30 3.63% 152.90
145.00
150.12 7,902,000
2,634
11,862.48 12,279,000 537,000
4.57%
BAJFINANCE 26-May-16 7,093.05 211.75 3.08% 7,132.55
6,802.00
7,031.38 168,625
1,349
11,856.66 230,375 -5,000
-2.12%
JUSTDIAL 26-May-16 833.80 19.70 2.42% 844.85
802.50
831.71 1,408,000
2,816
11,710.48 1,626,500 36,500
2.30%
HINDUNILVR 26-May-16 868.70 -3.30 -0.38% 871.25
859.30
865.06 1,315,200
2,192
11,377.27 3,813,000 138,000
3.76%
IBULHSGFIN 26-May-16 696.15 -0.65 -0.09% 708.95
690.65
699.32 1,586,400
1,983
11,094.01 7,280,000 -50,400
-0.69%
EICHERMOT 26-May-16 19,992.15 -196.00 -0.97% 20,275.00
19,921.05
20,084.41 54,025
2,161
10,850.60 167,950 2,275
1.37%
BHARTIARTL 26-May-16 359.35 -5.90 -1.62% 365.20
358.10
360.36 2,995,200
2,496
10,793.50 21,734,400 -295,200
-1.34%
MARICO 26-May-16 267.50 7.90 3.04% 268.65
259.05
264.16 4,069,000
1,565
10,748.67 7,753,200 252,200
3.36%
BANKNIFTY 30-Jun-16 16,593.15 -276.05 -1.64% 16,749.95
16,565.10
16,654.46 63,300
2,110
10,542.27 73,740 13,980
23.39%
ZEEL 26-May-16 418.05 1.70 0.41% 418.90
412.40
416.44 2,516,800
1,936
10,480.96 7,757,100 6,500
0.08%
UNIONBANK 26-May-16 127.00 -1.30 -1.01% 127.90
125.90
127.07 8,232,000
2,744
10,460.40 11,103,000 48,000
0.43%
TITAN 26-May-16 368.20 9.90 2.76% 370.45
358.00
366.24 2,763,000
1,842
10,119.21 5,622,000 277,500
5.19%
WOCKPHARMA 26-May-16 1,014.85 14.80 1.48% 1,033.80
1,002.85
1,019.18 966,750
2,578
9,852.92 2,162,625 0
0.00%
ULTRACEMCO 26-May-16 3,191.35 7.20 0.23% 3,210.10
3,152.30
3,185.92 296,400
1,482
9,443.07 1,181,000 -10,200
-0.86%
ACC 26-May-16 1,431.00 -20.55 -1.42% 1,444.80
1,424.15
1,432.58 656,625
1,751
9,406.68 910,125 -27,000
-2.88%
GAIL 26-May-16 368.20 5.25 1.45% 370.30
358.30
364.60 2,562,000
1,830
9,341.05 6,601,000 58,800
0.90%
TATACHEM 26-May-16 409.85 1.00 0.24% 421.25
406.05
414.36 2,253,900
2,049
9,339.26 3,726,800 312,400
9.15%
HAVELLS 26-May-16 336.70 2.10 0.63% 339.50
329.55
335.71 2,676,000
1,338
8,983.60 2,992,000 122,000
4.25%
SUNTV 26-May-16 371.85 -1.30 -0.35% 379.25
370.00
375.11 2,388,000
1,194
8,957.63 3,172,000 102,000
3.32%
ADANIPORTS 26-May-16 234.40 -5.55 -2.31% 238.60
232.65
235.01 3,635,200
2,272
8,543.08 29,259,200 129,600
0.44%
NCC 26-May-16 80.75 2.15 2.74% 81.55
77.15
79.46 10,624,000
1,328
8,441.83 11,640,000 1,344,000
13.05%
WIPRO 26-May-16 550.15 -6.65 -1.19% 553.90
548.00
550.38 1,531,000
1,531
8,426.32 8,624,000 -38,000
-0.44%
IDEA 26-May-16 116.10 0.55 0.48% 117.75
114.00
116.08 7,251,000
2,417
8,416.96 37,668,000 24,000
0.06%
VOLTAS 26-May-16 298.20 2.75 0.93% 300.50
291.50
297.12 2,808,000
1,755
8,343.13 4,456,000 65,600
1.49%
NTPC 26-May-16 139.15 -0.80 -0.57% 140.70
135.65
138.21 6,008,000
1,502
8,303.66 13,752,000 -236,000
-1.69%
BHARATFORG 26-May-16 808.80 7.30 0.91% 812.00
793.55
804.78 1,031,000
2,062
8,297.28 5,574,000 -28,000
-0.50%
APOLLOTYRE 26-May-16 162.55 1.75 1.09% 162.90
155.50
160.43 5,043,000
1,681
8,090.48 10,131,000 -339,000
-3.24%
RPOWER 26-May-16 51.75 0.45 0.88% 52.45
50.60
51.50 15,504,000
1,292
7,984.56 48,156,000 300,000
0.63%
SAIL 26-May-16 47.60 -0.10 -0.21% 48.10
46.90
47.59 16,524,000
1,836
7,863.77 41,247,000 531,000
1.30%
TECHM 26-May-16 479.00 -9.85 -2.01% 486.15
477.40
479.71 1,612,000
1,612
7,732.93 5,295,000 -158,000
-2.90%
MOTHERSUMI 26-May-16 261.95 8.15 3.21% 263.25
250.60
257.46 2,973,000
1,982
7,654.29 11,836,500 163,500
1.40%
BANKINDIA 26-May-16 90.15 -2.35 -2.54% 91.85
89.35
90.37 8,442,000
2,814
7,629.04 19,890,000 1,671,000
9.17%
IGL 26-May-16 585.80 8.50 1.47% 591.00
580.30
585.71 1,296,900
1,179
7,596.07 1,492,700 12,100
0.82%
COALINDIA 26-May-16 289.65 0.55 0.19% 290.00
287.45
288.99 2,605,200
2,171
7,528.77 21,661,200 -411,600
-1.86%
RECLTD 26-May-16 179.15 -0.55 -0.31% 181.90
176.95
179.52 4,180,000
2,090
7,503.94 19,840,000 188,000
0.96%
TATAMTRDVR 26-May-16 297.10 -2.85 -0.95% 299.30
294.00
296.65 2,520,000
1,200
7,475.58 10,854,900 -8,400
-0.08%
AMBUJACEM 26-May-16 224.70 2.05 0.92% 225.10
220.10
222.87 3,084,900
1,469
6,875.32 8,971,200 -113,400
-1.25%
BATAINDIA 26-May-16 581.05 -0.60 -0.10% 594.30
578.95
587.11 1,108,000
1,108
6,505.18 1,768,000 52,000
3.03%
TATAELXSI 26-May-16 1,914.30 -10.15 -0.53% 1,933.45
1,888.60
1,916.13 339,000
1,130
6,495.68 786,900 -9,300
-1.17%
IDBI 26-May-16 68.85 -0.60 -0.86% 69.35
68.15
68.77 9,184,000
1,148
6,315.84 29,616,000 40,000
0.14%
DISHTV 26-May-16 91.05 0.30 0.33% 92.35
89.70
91.33 6,760,000
1,352
6,173.91 22,050,000 200,000
0.92%
IOC 26-May-16 429.10 -5.60 -1.29% 437.20
427.45
431.58 1,346,400
1,122
5,810.79 5,535,600 205,200
3.85%
JUBLFOOD 26-May-16 1,178.55 20.95 1.81% 1,187.00
1,146.10
1,174.69 493,800
1,646
5,800.62 1,920,900 -24,000
-1.23%
ASIANPAINT 26-May-16 869.55 -3.20 -0.37% 872.10
865.00
868.74 665,400
1,109
5,780.60 3,129,600 42,600
1.38%
EXIDEIND 26-May-16 144.60 -3.75 -2.53% 147.90
144.05
145.66 3,889,600
1,144
5,665.59 8,343,600 387,600
4.87%
IRB 26-May-16 215.85 0.60 0.28% 218.20
213.40
216.17 2,597,700
1,237
5,615.45 7,119,000 73,500
1.04%
GMRINFRA 26-May-16 12.80 0.05 0.39% 13.00
12.40
12.65 43,641,000
1,119
5,520.59 203,814,000 -1,014,000
-0.50%
POWERGRID 26-May-16 143.90 -0.70 -0.48% 144.80
142.70
143.58 3,760,000
940
5,398.61 18,616,000 -72,000
-0.39%
AMARAJABAT 26-May-16 964.85 3.50 0.36% 967.85
949.95
959.20 559,800
933
5,369.60 738,000 33,600
4.77%
HEXAWARE 26-May-16 238.05 -3.10 -1.29% 240.55
236.50
238.37 2,142,000
1,071
5,105.89 3,666,000 82,000
2.29%
DHFL 26-May-16 205.40 5.50 2.75% 206.75
197.80
203.35 2,501,400
1,137
5,086.60 6,087,400 39,600
0.65%
SIEMENS 26-May-16 1,152.15 6.15 0.54% 1,157.80
1,131.00
1,142.44 434,400
1,086
4,962.76 982,400 -6,800
-0.69%
KSCL 26-May-16 411.70 13.20 3.31% 415.90
391.70
408.21 1,187,250
1,583
4,846.47 2,015,250 31,500
1.59%
MRF 26-May-16 34,431.85 379.55 1.11% 34,993.95
33,969.95
34,527.49 13,920
928
4,806.23 45,840 2,055
4.69%
ADANIPOWER 26-May-16 32.50 0.25 0.78% 33.05
31.70
32.57 14,460,000
723
4,709.62 72,220,000 540,000
0.75%
STAR 26-May-16 1,114.70 25.40 2.33% 1,118.95
1,080.10
1,109.36 422,000
1,055
4,681.50 882,800 -14,800
-1.65%
CESC 26-May-16 546.00 4.45 0.82% 549.30
536.85
544.13 856,000
856
4,657.75 1,554,000 31,000
2.04%
PFC 26-May-16 178.75 -1.60 -0.89% 182.10
177.70
179.85 2,576,000
1,288
4,632.94 14,208,000 234,000
1.67%
ORIENTBANK 26-May-16 89.85 -1.80 -1.96% 90.80
88.65
89.71 5,148,000
1,716
4,618.27 13,233,000 321,000
2.49%
ADANIENT 26-May-16 87.30 0.05 0.06% 89.10
84.85
86.97 5,310,000
885
4,618.11 12,036,000 -24,000
-0.20%
TATAPOWER 26-May-16 70.60 -0.45 -0.63% 71.45
69.55
70.75 6,464,000
808
4,573.28 24,368,000 152,000
0.63%
HDFC 30-Jun-16 1,104.80 4.40 0.40% 1,108.90
1,090.00
1,100.92 412,400
1,031
4,540.19 271,600 127,600
88.61%
TATAGLOBAL 26-May-16 121.75 1.15 0.95% 122.50
119.15
120.66 3,376,000
844
4,073.48 21,936,000 -188,000
-0.85%
MCDOWELL-N 26-May-16 2,376.45 -13.50 -0.56% 2,388.00
2,360.00
2,372.98 171,500
686
4,069.66 1,009,750 1,000
0.10%
AJANTPHARM 26-May-16 1,506.00 -4.85 -0.32% 1,518.80
1,455.05
1,493.31 252,800
632
3,775.09 367,200 10,400
2.91%
GLENMARK 26-May-16 836.10 0.35 0.04% 841.35
830.55
836.38 446,500
893
3,734.44 2,756,500 -4,000
-0.14%
GRASIM 26-May-16 4,099.95 -14.50 -0.35% 4,118.20
4,070.05
4,091.57 90,450
603
3,700.83 916,050 -2,700
-0.29%
HINDZINC 26-May-16 175.20 2.05 1.18% 177.00
171.30
175.01 2,092,800
654
3,662.61 4,483,200 3,200
0.07%
JISLJALEQS 26-May-16 62.70 1.10 1.79% 62.95
60.80
62.30 5,456,000
682
3,399.09 38,392,000 352,000
0.93%
SRF 26-May-16 1,368.30 -1.00 -0.07% 1,394.95
1,363.10
1,378.10 243,200
608
3,351.54 474,400 16,800
3.67%
IDFC 26-May-16 43.80 -0.85 -1.90% 44.45
43.10
43.80 7,504,200
2,274
3,286.84 56,690,700 570,900
1.02%
INFRATEL 26-May-16 377.65 1.05 0.28% 379.30
372.85
376.99 869,700
669
3,278.68 3,941,600 -137,800
-3.38%
NMDC 26-May-16 97.95 2.00 2.08% 98.05
95.20
96.95 3,330,000
666
3,228.44 10,520,000 -330,000
-3.04%
NIFTYIT 26-May-16 11,165.00 -84.00 -0.75% 11,171.00
11,120.00
11,149.58 28,200
376
3,144.18 13,680 720
5.56%
ALBK 26-May-16 57.05 -1.55 -2.65% 58.30
56.45
57.22 5,262,000
877
3,010.92 7,722,000 -126,000
-1.61%
APOLLOHOSP 26-May-16 1,316.30 -5.05 -0.38% 1,325.00
1,303.15
1,312.37 227,600
569
2,986.95 980,800 30,400
3.20%
BOSCHLTD 26-May-16 19,758.50 -52.40 -0.26% 19,849.95
19,570.00
19,682.62 14,750
590
2,903.19 85,850 -2,325
-2.64%
BRITANNIA 26-May-16 2,877.90 -4.85 -0.17% 2,888.80
2,850.60
2,873.05 98,200
491
2,821.34 1,347,800 4,200
0.31%
TATACOMM 26-May-16 421.10 4.65 1.12% 425.00
412.95
420.46 652,300
593
2,742.66 3,352,800 -29,700
-0.88%
SYNDIBANK 26-May-16 69.55 -0.25 -0.36% 70.05
68.50
69.21 3,930,000
786
2,719.95 7,390,000 25,000
0.34%
AXISBANK 30-Jun-16 475.70 -2.10 -0.44% 483.05
472.75
476.74 566,000
566
2,698.35 645,000 143,000
28.49%
ICICIBANK 30-Jun-16 224.80 -9.90 -4.22% 227.95
223.40
225.13 1,188,300
699
2,675.22 2,398,700 632,400
35.80%
MINDTREE 26-May-16 686.85 3.50 0.51% 689.90
674.50
682.27 376,000
470
2,565.34 1,686,400 -4,000
-0.24%
BEL 26-May-16 1,191.70 2.90 0.24% 1,203.00
1,174.00
1,192.29 213,300
474
2,543.15 1,459,350 -2,700
-0.18%
GRANULES 26-May-16 132.65 -3.05 -2.25% 135.50
132.30
133.39 1,890,000
378
2,521.07 5,375,000 70,000
1.32%
IFCI 26-May-16 25.40 -0.20 -0.78% 25.55
25.00
25.28 9,840,000
492
2,487.55 52,720,000 -280,000
-0.53%
CADILAHC 26-May-16 326.70 -3.10 -0.94% 331.00
326.15
327.61 750,000
500
2,457.07 3,318,000 30,000
0.91%
CONCOR 26-May-16 1,376.25 20.85 1.54% 1,383.95
1,335.50
1,365.15 175,200
438
2,391.74 382,400 -3,200
-0.83%
SBIN 30-Jun-16 186.25 -3.05 -1.61% 188.10
185.95
186.73 1,264,000
632
2,360.27 2,192,000 414,000
23.28%
KTKBANK 26-May-16 110.80 -1.95 -1.73% 112.00
109.95
110.66 2,124,000
531
2,350.42 12,112,000 32,000
0.26%
DIVISLAB 26-May-16 1,061.15 2.45 0.23% 1,065.00
1,051.00
1,058.24 219,600
366
2,323.90 2,172,600 -13,200
-0.60%
PTC 26-May-16 64.75 -0.55 -0.84% 65.30
64.00
64.50 3,528,000
441
2,275.56 9,280,000 -96,000
-1.02%
COLPAL 26-May-16 852.25 11.05 1.31% 855.00
835.05
847.53 265,500
531
2,250.19 2,168,500 7,000
0.32%
CROMPGREAV 26-May-16 57.45 -0.50 -0.86% 58.95
56.60
57.51 3,888,000
1,296
2,235.99 15,798,000 222,000
1.43%
NIFTY 28-Jul-16 7,875.40 -50.85 -0.64% 7,908.25
7,840.10
7,875.49 28,200
376
2,220.89 18,375 7,800
73.76%
PIDILITIND 26-May-16 607.10 -0.85 -0.14% 612.85
599.45
608.08 361,000
361
2,195.17 1,090,000 -3,000
-0.27%
ENGINERSIN 26-May-16 179.70 -0.40 -0.22% 182.95
176.90
180.41 1,128,600
513
2,036.11 2,945,800 99,000
3.48%
TV18BRDCST 26-May-16 38.75 -0.15 -0.39% 39.05
38.35
38.72 5,253,000
309
2,033.96 60,452,000 85,000
0.14%
HEROMOTOCO 30-Jun-16 2,936.05 10.55 0.36% 2,941.00
2,900.95
2,916.71 68,600
343
2,000.86 63,400 43,200
213.86%
GODREJIND 26-May-16 357.20 5.50 1.56% 359.15
348.20
355.28 549,900
423
1,953.68 1,232,400 1,300
0.11%
BEML 26-May-16 924.75 -1.95 -0.21% 933.50
915.00
925.52 203,500
407
1,883.43 1,375,500 5,000
0.36%
OIL 26-May-16 335.50 2.00 0.60% 337.70
331.25
335.85 548,400
457
1,841.80 1,080,000 10,800
1.01%
PAGEIND 26-May-16 12,689.15 241.65 1.94% 12,750.00
12,302.15
12,539.50 14,250
285
1,786.88 51,450 -950
-1.81%
GODREJCP 26-May-16 1,376.30 47.80 3.60% 1,379.90
1,327.00
1,361.67 129,200
323
1,759.28 224,800 2,000
0.90%
MCLEODRUSS 26-May-16 194.05 2.90 1.52% 195.35
188.10
191.88 880,000
400
1,688.54 2,085,600 59,400
2.93%
CASTROLIND 26-May-16 397.75 0.30 0.08% 400.30
393.20
397.24 409,200
372
1,625.51 2,009,700 14,300
0.72%
JSWENERGY 26-May-16 67.55 -0.55 -0.81% 68.50
67.05
67.63 2,268,000
378
1,533.85 8,310,000 216,000
2.67%
ANDHRABANK 26-May-16 55.45 -0.20 -0.36% 55.80
54.65
55.10 2,656,000
332
1,463.46 9,320,000 224,000
2.46%
YESBANK 30-Jun-16 945.70 0.40 0.04% 958.20
944.10
950.12 154,000
220
1,463.18 580,300 11,900
2.09%
KPIT 26-May-16 160.75 -0.35 -0.22% 162.95
159.60
161.23 868,000
217
1,399.48 2,216,000 96,000
4.53%
JPASSOCIAT 26-May-16 7.45 -0.10 -1.32% 7.55
7.40
7.48 18,432,000
384
1,378.71 168,096,000 1,584,000
0.95%
ABIRLANUVO 26-May-16 865.70 6.20 0.72% 868.00
851.95
861.01 145,500
582
1,252.77 1,289,000 14,500
1.14%
UCOBANK 26-May-16 39.60 -0.40 -1.00% 40.05
38.90
39.38 2,980,000
298
1,173.52 8,840,000 210,000
2.43%
UNITECH 26-May-16 4.80 0.00 0.00% 4.85
4.70
4.78 23,100,000
300
1,104.18 186,032,000 -385,000
-0.21%
UBL 26-May-16 773.15 6.80 0.89% 777.70
756.00
769.73 134,500
269
1,035.29 973,000 7,500
0.78%
TORNTPHARM 26-May-16 1,438.65 0.55 0.04% 1,464.65
1,428.15
1,444.05 69,600
174
1,005.06 190,400 800
0.42%
ASHOKLEY 30-Jun-16 106.65 -0.90 -0.84% 108.50
105.90
107.33 728,000
104
781.36 826,000 -14,000
-1.67%
CUMMINSIND 26-May-16 894.15 2.70 0.30% 897.95
885.05
891.96 87,600
146
781.36 216,000 0
0.00%
RELIANCE 30-Jun-16 998.00 1.80 0.18% 1,003.75
990.00
998.96 75,500
151
754.21 344,500 26,500
8.33%
IOB 26-May-16 30.95 0.10 0.32% 31.10
30.45
30.72 2,422,000
173
744.04 8,218,000 -182,000
-2.17%
ITC 30-Jun-16 318.30 -4.90 -1.52% 320.50
317.10
318.44 222,400
139
708.21 356,800 137,600
62.77%
ICIL 26-May-16 1,076.15 16.20 1.53% 1,090.00
1,056.00
1,078.65 64,500
129
695.73 247,500 12,500
5.32%
TATASTEEL 30-Jun-16 350.25 -4.35 -1.23% 353.80
347.50
350.87 198,000
99
694.72 476,000 20,000
4.39%
INFY 30-Jun-16 1,199.05 -10.60 -0.88% 1,204.30
1,195.00
1,199.29 56,500
113
677.60 294,500 16,000
5.75%
PCJEWELLER 26-May-16 355.40 -1.75 -0.49% 359.55
354.65
357.56 180,700
139
646.11 977,600 24,700
2.59%
S&P500 17-Jun-16 2,063.75 -235.25 -10.23% 2,064.75
2,063.75
2,064.25 28,200
0
582.12 500 500
0.00%
S&P500 20-May-16 2,062.25 -13.00 -0.63% 2,064.75
2,060.00
2,061.06 28,200
376
581.22 355,500 -31,500
-8.14%
PNB 30-Jun-16 84.25 -3.00 -3.44% 86.30
83.80
84.90 660,000
165
560.34 1,188,000 288,000
32.00%
UPL 30-Jun-16 600.55 62.05 11.52% 603.50
549.25
589.69 91,000
91
536.62 36,000 31,000
620.00%
IDEA 30-Jun-16 115.05 0.80 0.70% 116.45
113.00
114.68 465,000
155
533.26 879,000 183,000
26.29%
TATAMOTORS 30-Jun-16 410.75 -2.15 -0.52% 413.50
407.00
410.45 127,500
85
523.32 448,500 37,500
9.12%
DLF 30-Jun-16 129.85 -1.15 -0.88% 132.30
129.10
130.63 400,000
80
522.52 260,000 65,000
33.33%
LT 30-Jun-16 1,264.50 -2.55 -0.20% 1,266.80
1,248.80
1,256.99 39,600
132
497.77 133,500 7,200
5.70%
VEDL 30-Jun-16 112.10 7.25 6.91% 112.80
104.00
110.14 448,000
112
493.43 300,000 44,000
17.19%
SRTRANSFIN 30-Jun-16 1,096.60 141.60 14.83% 1,098.35
1,017.00
1,068.20 42,600
71
455.05 18,600 14,400
342.86%
BANKINDIA 30-Jun-16 89.95 -2.35 -2.55% 91.40
89.10
90.18 504,000
168
454.51 1,071,000 111,000
11.56%
OFSS 26-May-16 3,646.25 9.20 0.25% 3,670.00
3,591.95
3,640.24 11,550
77
420.45 121,650 150
0.12%
HCLTECH 30-Jun-16 744.00 -9.60 -1.27% 757.75
743.00
749.03 55,200
92
413.46 159,600 13,800
9.47%
CANBK 30-Jun-16 200.45 -4.00 -1.96% 202.60
199.15
200.65 202,000
101
405.31 428,000 64,000
17.58%
HEROMOTOCO 28-Jul-16 2,925.55 -27.40 -0.93% 2,934.05
2,919.45
2,928.55 13,200
66
386.57 12,000 12,000
0.00%
SOUTHBANK 26-May-16 18.15 -0.25 -1.36% 18.35
18.10
18.22 2,002,000
91
364.76 31,570,000 638,000
2.06%
MARUTI 30-Jun-16 3,868.25 27.80 0.72% 3,875.00
3,797.85
3,827.91 9,500
76
363.65 26,375 2,250
9.33%
BHEL 30-Jun-16 129.10 2.70 2.14% 130.00
124.55
127.67 284,000
142
362.58 686,000 92,000
15.49%
L&TFH 30-Jun-16 75.95 3.30 4.54% 76.80
72.15
74.15 440,000
55
326.26 296,000 192,000
184.62%
SAIL 30-Jun-16 47.55 -0.10 -0.21% 48.00
47.05
47.72 675,000
75
322.11 1,566,000 423,000
37.01%
KOTAKBANK 30-Jun-16 722.85 -1.90 -0.26% 730.95
719.40
725.45 40,600
58
294.53 91,700 25,900
39.36%
RELCAPITAL 30-Jun-16 407.10 -2.25 -0.55% 411.40
405.00
407.40 64,500
43
262.77 79,500 15,000
23.26%
M&M 30-Jun-16 1,351.30 5.20 0.39% 1,358.95
1,329.70
1,345.83 17,600
44
236.87 60,800 10,000
19.69%
ORIENTBANK 30-Jun-16 89.45 -1.85 -2.03% 90.40
88.50
89.22 255,000
85
227.51 708,000 69,000
10.80%
RCOM 30-Jun-16 57.10 0.85 1.51% 57.90
56.10
57.41 392,000
49
225.05 776,000 96,000
14.12%
JSWSTEEL 30-Jun-16 1,380.15 -7.85 -0.57% 1,388.40
1,378.10
1,381.72 16,200
27
223.84 20,400 9,000
78.95%
LUPIN 30-Jun-16 1,630.60 4.20 0.26% 1,640.20
1,626.75
1,632.28 13,500
45
220.36 36,300 5,700
18.63%
BANKBARODA 30-Jun-16 155.10 -3.10 -1.96% 157.05
155.10
156.09 136,400
44
212.91 505,300 15,500
3.16%
ONGC 30-Jun-16 220.50 0.70 0.32% 222.25
218.15
220.53 96,000
48
211.71 290,000 6,000
2.11%
SKSMICRO 30-Jun-16 624.05 12.40 2.03% 627.00
612.00
618.24 33,000
33
204.02 63,000 22,000
53.66%
JETAIRWAYS 30-Jun-16 626.50 1.25 0.20% 635.55
616.00
624.56 32,400
36
202.36 35,100 11,700
50.00%
ZEEL 30-Jun-16 419.90 1.00 0.24% 419.85
415.70
418.91 48,100
37
201.50 81,900 36,400
80.00%
DABUR 30-Jun-16 297.70 21.15 7.65% 300.20
281.20
290.69 68,000
34
197.67 38,000 18,000
90.00%
BIOCON 30-Jun-16 611.25 22.45 3.81% 613.20
588.05
608.27 31,900
29
194.04 38,500 14,300
59.09%
HINDALCO 30-Jun-16 99.55 2.20 2.26% 101.00
95.75
99.16 195,000
39
193.36 455,000 50,000
12.35%
RPOWER 30-Jun-16 52.35 0.60 1.16% 52.35
50.95
51.56 360,000
30
185.62 1,008,000 36,000
3.70%
TCS 30-Jun-16 2,519.05 -11.65 -0.46% 2,525.40
2,498.00
2,513.68 6,800
34
170.93 48,800 1,400
2.95%
DRREDDY 30-Jun-16 3,032.95 -94.25 -3.01% 3,076.30
3,030.00
3,048.14 5,400
36
164.60 16,650 1,950
13.27%
IDBI 30-Jun-16 68.75 -0.45 -0.65% 69.00
68.05
68.67 232,000
29
159.31 848,000 8,000
0.95%
INDUSINDBK 30-Jun-16 1,046.75 -5.55 -0.53% 1,058.00
1,045.50
1,051.44 15,000
25
157.72 121,800 5,400
4.64%
HDIL 30-Jun-16 84.70 -2.90 -3.31% 87.05
84.70
85.76 180,000
30
154.37 180,000 -36,000
-16.67%
DJIA 20-May-16 17,745.00 -62.50 -0.35% 17,750.00
17,702.50
17,726.84 870
12
154.22 17,040 -2,010
-10.55%
SBIN 28-Jul-16 186.80 -1.25 -0.66% 188.50
186.50
187.19 82,000
27
153.50 123,000 108,000
720.00%
MARICO 30-Jun-16 268.70 12.30 4.80% 268.95
260.00
265.91 57,200
22
152.10 33,800 26,000
333.33%
IDEA 28-Jul-16 114.50 -14.35 -11.14% 115.60
113.50
114.32 132,000
26
150.90 195,000 195,000
0.00%
BANKNIFTY 28-Jul-16 16,623.80 -344.00 -2.03% 16,752.15
16,611.35
16,694.36 870
22
145.24 1,160 440
61.11%
BHARTIARTL 30-Jun-16 359.60 -6.40 -1.75% 365.10
358.65
360.68 39,600
33
142.83 352,800 4,800
1.38%
ICICIBANK 28-Jul-16 226.15 -6.75 -2.90% 230.00
224.80
226.37 62,900
25
142.39 95,000 85,000
850.00%
FEDERALBNK 30-Jun-16 46.55 0.70 1.53% 47.15
43.90
45.56 312,000
39
142.15 520,000 80,000
18.18%
ULTRACEMCO 30-Jun-16 3,204.95 2.15 0.07% 3,223.85
3,158.50
3,191.89 4,200
21
134.06 14,800 2,000
15.63%
BAJAJ-AUTO 30-Jun-16 2,502.15 -20.45 -0.81% 2,506.40
2,481.00
2,500.21 5,000
25
125.01 19,800 3,000
17.86%
BHARATFORG 30-Jun-16 807.90 4.05 0.50% 810.05
798.85
806.27 15,000
30
120.94 29,000 7,000
31.82%
UNIONBANK 30-Jun-16 125.80 -0.85 -0.67% 126.00
124.50
125.51 93,000
31
116.72 633,000 57,000
9.90%
ALBK 30-Jun-16 56.70 -1.50 -2.58% 57.80
56.30
56.75 204,000
34
115.77 426,000 42,000
10.94%
AUROPHARMA 30-Jun-16 779.05 9.05 1.18% 781.50
769.35
778.20 14,000
20
108.95 39,200 11,200
40.00%
HDFCBANK 30-Jun-16 1,126.95 -13.55 -1.19% 1,134.75
1,126.00
1,130.66 9,500
19
107.41 158,000 1,500
0.96%
CENTURYTEX 30-Jun-16 645.00 -5.45 -0.84% 645.00
638.00
641.85 16,000
20
102.70 14,400 5,600
63.64%
COALINDIA 30-Jun-16 291.10 0.30 0.10% 291.65
289.10
290.08 34,800
29
100.95 232,800 26,400
12.79%
M&MFIN 30-Jun-16 317.00 15.35 5.09% 317.00
311.65
314.12 32,000
16
100.52 20,000 2,000
11.11%
TVSMOTOR 30-Jun-16 321.00 1.50 0.47% 323.00
318.40
321.54 30,000
15
96.46 36,000 10,000
38.46%
RELINFRA 30-Jun-16 548.10 3.25 0.60% 551.95
541.45
546.62 16,900
13
92.38 46,800 7,800
20.00%
JINDALSTEL 30-Jun-16 71.35 1.00 1.42% 72.10
70.25
71.65 126,000
18
90.28 231,000 -28,000
-10.81%
RCOM 28-Jul-16 57.80 -1.15 -1.95% 58.20
57.80
58.09 152,000
15
88.30 180,000 180,000
0.00%
BANKINDIA 28-Jul-16 88.25 -3.05 -3.34% 90.35
88.25
88.66 99,000
17
87.77 210,000 138,000
191.67%
LICHSGFIN 30-Jun-16 465.10 -3.35 -0.72% 467.00
465.00
465.88 18,700
17
87.12 52,800 7,700
17.07%
GMRINFRA 30-Jun-16 12.90 0.10 0.78% 13.10
12.50
12.74 663,000
17
84.47 3,042,000 234,000
8.33%
WIPRO 30-Jun-16 552.95 -5.00 -0.90% 554.30
552.70
553.41 15,000
15
83.01 130,000 5,000
4.00%
RECLTD 30-Jun-16 179.70 -0.05 -0.03% 182.00
178.50
180.45 44,000
22
79.40 92,000 20,000
27.78%
APOLLOTYRE 30-Jun-16 163.50 2.50 1.55% 163.55
157.70
160.12 48,000
16
76.86 75,000 21,000
38.89%
CIPLA 30-Jun-16 544.70 2.00 0.37% 548.65
540.60
546.66 13,600
17
74.35 61,600 8,000
14.93%
ARVIND 30-Jun-16 289.55 9.90 3.54% 291.00
280.00
285.20 25,500
15
72.73 42,500 8,500
25.00%
SUNPHARMA 30-Jun-16 820.45 3.60 0.44% 824.75
814.40
819.54 8,400
14
68.84 139,200 2,400
1.75%
TATACHEM 30-Jun-16 411.90 7.15 1.77% 419.50
411.00
415.94 16,500
15
68.63 26,400 13,200
100.00%
IDFC 30-Jun-16 44.05 -0.70 -1.56% 44.50
43.20
44.00 145,200
44
63.89 313,500 -3,300
-1.04%
ADANIPORTS 30-Jun-16 235.35 -2.15 -0.91% 237.50
234.70
235.62 25,600
16
60.32 89,600 8,000
9.80%
JISLJALEQS 30-Jun-16 63.00 1.30 2.11% 63.05
61.20
62.41 96,000
12
59.91 152,000 24,000
18.75%
JUBLFOOD 30-Jun-16 1,181.70 22.30 1.92% 1,179.00
1,150.00
1,170.52 5,100
17
59.70 17,400 300
1.75%
JUSTDIAL 30-Jun-16 819.30 22.60 2.84% 824.35
813.15
816.27 7,000
14
57.14 16,000 -1,000
-5.88%
NHPC 30-Jun-16 21.50 0.60 2.87% 21.50
20.80
21.03 270,000
10
56.78 675,000 243,000
56.25%
NTPC 30-Jun-16 140.00 -1.20 -0.85% 140.70
136.40
138.69 40,000
10
55.48 152,000 0
0.00%
TITAN 30-Jun-16 369.25 10.30 2.87% 369.40
362.20
366.29 15,000
10
54.94 16,500 3,000
22.22%
ADANIENT 30-Jun-16 87.75 12.40 16.46% 88.10
85.40
87.71 60,000
10
52.63 54,000 54,000
0.00%
PTC 30-Jun-16 64.70 0.95 1.49% 65.40
64.40
64.86 80,000
10
51.89 112,000 56,000
100.00%
TATAPOWER 30-Jun-16 70.65 -0.65 -0.91% 71.55
70.65
71.20 72,000
9
51.26 136,000 32,000
30.77%
HINDALCO 28-Jul-16 100.00 1.30 1.32% 100.00
100.00
100.00 50,000
7
50.00 70,000 70,000
0.00%
CAIRN 30-Jun-16 152.60 5.90 4.02% 152.60
145.70
149.61 33,000
11
49.37 69,000 0
0.00%
IFCI 30-Jun-16 25.60 -0.15 -0.58% 25.60
25.20
25.38 180,000
9
45.68 440,000 40,000
10.00%
TECHM 30-Jun-16 480.85 -10.50 -2.14% 484.05
480.85
481.91 9,000
9
43.37 36,000 6,000
20.00%
VOLTAS 30-Jun-16 299.25 3.65 1.23% 300.00
298.00
299.07 14,400
9
43.07 75,200 8,000
11.90%
IBREALEST 30-Jun-16 68.10 0.10 0.15% 68.10
66.00
67.19 63,000
7
42.33 72,000 27,000
60.00%
EICHERMOT 30-Jun-16 20,149.85 -152.50 -0.75% 20,320.00
20,100.00
20,202.01 200
8
40.40 725 175
31.82%
ACC 30-Jun-16 1,439.45 -14.10 -0.97% 1,441.00
1,433.20
1,437.14 2,625
7
37.72 16,125 1,125
7.50%
GAIL 30-Jun-16 369.65 8.05 2.23% 369.65
360.55
365.62 9,800
7
35.83 82,600 4,200
5.36%
MOTHERSUMI 30-Jun-16 261.25 7.35 2.89% 261.25
254.50
257.72 13,500
9
34.79 40,500 7,500
22.73%
HAVELLS 30-Jun-16 337.00 4.00 1.20% 337.00
333.90
336.40 10,000
5
33.64 24,000 -2,000
-7.69%
TV18BRDCST 30-Jun-16 39.05 0.15 0.39% 39.05
38.65
38.89 85,000
5
33.06 204,000 34,000
20.00%
PCJEWELLER 30-Jun-16 356.00 0.00 0.00% 357.60
356.00
356.45 9,100
7
32.44 15,600 6,500
71.43%
IRB 30-Jun-16 216.55 -0.10 -0.05% 218.25
215.95
217.27 14,700
7
31.94 37,800 10,500
38.46%
DHFL 30-Jun-16 204.80 2.30 1.14% 204.80
200.10
203.23 15,400
7
31.30 30,800 4,400
16.67%
TATAMOTORS 28-Jul-16 413.40 -0.95 -0.23% 414.70
409.00
411.34 7,500
5
30.85 24,000 6,000
33.33%
HDFC 28-Jul-16 1,097.85 -7.65 -0.69% 1,100.30
1,091.55
1,097.17 2,800
6
30.72 3,500 3,500
0.00%
IOB 30-Jun-16 30.25 0.05 0.17% 30.35
30.15
30.23 98,000
7
29.63 560,000 0
0.00%
PFC 30-Jun-16 179.60 -0.95 -0.53% 182.00
179.60
180.85 16,000
8
28.94 36,000 12,000
50.00%
HINDZINC 30-Jun-16 177.05 5.05 2.94% 177.05
174.50
175.91 16,000
5
28.15 16,000 0
0.00%
TATASTEEL 28-Jul-16 345.85 -5.00 -1.43% 346.65
343.25
345.32 8,000
4
27.63 14,000 6,000
75.00%
GRANULES 30-Jun-16 133.30 -2.75 -2.02% 135.80
133.30
134.42 20,000
4
26.88 30,000 5,000
20.00%
IOC 30-Jun-16 432.05 -4.95 -1.13% 435.25
432.05
433.33 6,000
5
26.00 9,600 3,600
60.00%
ADANIPOWER 30-Jun-16 32.70 0.75 2.35% 32.70
32.10
32.37 80,000
4
25.90 320,000 20,000
6.67%
UNITECH 30-Jun-16 4.80 0.00 0.00% 4.85
4.80
4.80 539,000
7
25.87 5,621,000 -77,000
-1.35%
JPASSOCIAT 30-Jun-16 7.50 -0.10 -1.32% 7.55
7.45
7.51 336,000
7
25.23 2,208,000 336,000
17.95%
RELIANCE 28-Jul-16 1,004.40 2.55 0.25% 1,005.10
1,001.15
1,002.93 2,500
5
25.07 3,000 1,500
100.00%
AMBUJACEM 30-Jun-16 223.80 1.40 0.63% 225.50
222.20
223.66 10,500
5
23.48 44,100 -2,100
-4.55%
SIEMENS 30-Jun-16 1,139.80 -2.70 -0.24% 1,153.65
1,139.80
1,150.50 2,000
5
23.01 3,200 400
14.29%
ANDHRABANK 30-Jun-16 54.50 -0.40 -0.73% 54.60
54.40
54.55 40,000
5
21.82 216,000 24,000
12.50%
GLENMARK 30-Jun-16 843.00 9.50 1.14% 845.00
840.40
843.10 2,500
5
21.08 5,500 2,000
57.14%
HINDUNILVR 30-Jun-16 863.00 1.40 0.16% 864.50
862.00
862.93 2,400
4
20.71 10,800 1,200
12.50%
HINDPETRO 30-Jun-16 844.70 -0.40 -0.05% 846.10
843.65
844.61 2,400
4
20.27 10,200 1,200
13.33%
EXIDEIND 30-Jun-16 144.25 -4.20 -2.83% 145.05
144.25
144.81 13,600
4
19.69 34,000 3,400
11.11%
INFRATEL 30-Jun-16 379.85 8.75 2.36% 380.55
375.20
378.66 5,200
4
19.69 52,000 3,900
8.11%
NCC 30-Jun-16 79.50 1.20 1.53% 79.50
78.30
78.73 24,000
3
18.90 64,000 -8,000
-11.11%
DISHTV 30-Jun-16 91.45 1.25 1.39% 92.00
91.35
91.61 20,000
4
18.32 60,000 0
0.00%
BPCL 30-Jun-16 978.55 -7.10 -0.72% 988.85
978.55
982.13 1,800
3
17.68 31,200 0
0.00%
SYNDIBANK 30-Jun-16 68.40 -0.60 -0.87% 68.50
68.40
68.39 25,000
5
17.10 180,000 20,000
12.50%
COLPAL 30-Jun-16 850.00 13.00 1.55% 850.00
850.00
846.77 2,000
4
16.94 1,500 1,000
200.00%
MINDTREE 30-Jun-16 688.20 4.90 0.72% 689.00
680.40
685.86 2,400
3
16.46 6,400 800
14.29%
CANBK 28-Jul-16 199.00 -3.00 -1.49% 200.00
199.00
199.50 8,000
3
15.96 66,000 6,000
10.00%
ASIANPAINT 30-Jun-16 869.80 5.10 0.59% 870.75
868.20
869.58 1,800
3
15.65 13,800 0
0.00%
WOCKPHARMA 30-Jun-16 1,016.25 15.35 1.53% 1,027.55
1,016.25
1,021.92 1,500
4
15.33 3,000 1,500
100.00%
SUNTV 30-Jun-16 372.90 -0.90 -0.24% 375.00
372.90
373.95 4,000
2
14.96 4,000 0
0.00%
CEATLTD 30-Jun-16 1,070.00 1.55 0.15% 1,070.00
1,066.70
1,068.35 1,400
2
14.96 14,700 700
5.00%
HCLTECH 28-Jul-16 751.00 -10.00 -1.31% 751.00
750.00
750.36 1,800
3
13.51 2,800 2,100
300.00%
KTKBANK 30-Jun-16 110.20 -1.20 -1.08% 110.50
110.00
110.23 12,000
3
13.23 76,000 8,000
11.76%
DIVISLAB 30-Jun-16 1,063.15 -10.85 -1.01% 1,063.15
1,056.00
1,059.57 1,200
2
12.71 20,400 600
3.03%
TATAMTRDVR 30-Jun-16 299.10 -7.80 -2.54% 299.10
298.10
298.60 4,200
2
12.54 8,400 4,200
100.00%
RPOWER 28-Jul-16 51.25 0.65 1.28% 51.40
51.25
51.32 24,000
2
12.32 72,000 24,000
50.00%
SOUTHBANK 30-Jun-16 18.30 -0.15 -0.81% 18.30
18.20
18.26 66,000
3
12.05 352,000 22,000
6.67%
DABUR 28-Jul-16 292.00 17.40 6.34% 292.00
292.00
292.00 4,000
2
11.68 5,000 5,000
0.00%
HDFCBANK 28-Jul-16 1,131.85 -2.60 -0.23% 1,142.80
1,131.85
1,137.32 1,000
2
11.37 500 500
0.00%
MRF 30-Jun-16 34,604.00 504.00 1.48% 34,604.00
34,199.10
34,401.55 30
2
10.32 90 15
20.00%
GMRINFRA 28-Jul-16 13.00 0.65 5.26% 13.15
13.00
13.07 78,000
2
10.19 135,000 90,000
200.00%
SUNPHARMA 28-Jul-16 822.10 4.15 0.51% 822.10
820.60
821.35 1,200
2
9.86 2,400 600
33.33%
LUPIN 28-Jul-16 1,634.75 29.50 1.84% 1,634.75
1,634.75
1,634.75 600
2
9.81 600 600
0.00%
NMDC 30-Jun-16 97.20 2.20 2.32% 97.20
96.95
97.07 10,000
2
9.71 135,000 0
0.00%
PETRONET 30-Jun-16 271.00 6.40 2.42% 271.00
271.00
271.00 3,000
1
8.13 21,000 3,000
16.67%
CROMPGREAV 30-Jun-16 57.65 0.95 1.68% 57.95
57.20
57.50 12,000
4
6.90 159,000 3,000
1.92%
M&MFIN 28-Jul-16 308.30 2.60 0.85% 308.30
308.30
308.30 2,000
1
6.17 2,500 2,500
0.00%
INFY 28-Jul-16 1,206.00 -10.15 -0.83% 1,206.00
1,206.00
1,206.00 500
1
6.03 1,500 500
50.00%
KSCL 30-Jun-16 402.70 1.65 0.41% 402.70
400.85
401.77 1,500
2
6.03 3,750 750
25.00%
MCDOWELL-N 30-Jun-16 2,391.90 5.75 0.24% 2,391.90
2,391.90
2,391.90 250
1
5.98 1,500 250
20.00%
POWERGRID 30-Jun-16 143.75 -1.45 -1.00% 143.75
143.75
143.75 4,000
1
5.75 32,000 4,000
14.29%
CUMMINSIND 30-Jun-16 901.45 26.45 3.02% 901.45
901.45
901.45 600
1
5.41 1,200 600
100.00%
HDIL 28-Jul-16 85.95 -1.70 -1.94% 85.95
85.95
85.95 6,000
1
5.16 8,000 8,000
0.00%
TATAGLOBAL 30-Jun-16 119.95 -1.30 -1.07% 119.95
119.95
119.95 4,000
1
4.80 68,000 0
0.00%
MARUTI 28-Jul-16 3,812.30 -4.50 -0.12% 3,812.30
3,812.30
3,812.30 125
1
4.77 150 150
0.00%
AXISBANK 28-Jul-16 475.95 -0.70 -0.15% 475.95
475.95
475.95 1,000
1
4.76 1,200 1,200
0.00%
GODREJIND 30-Jun-16 352.25 -9.25 -2.56% 352.25
352.25
352.25 1,300
1
4.58 7,800 1,300
20.00%
SAIL 28-Jul-16 48.05 0.20 0.42% 48.05
48.05
48.05 9,000
1
4.32 12,000 12,000
0.00%
UCOBANK 30-Jun-16 38.90 -0.70 -1.77% 38.90
38.90
38.90 10,000
1
3.89 360,000 0
0.00%
UNITECH 28-Jul-16 4.90 0.10 2.08% 4.90
4.90
4.90 77,000
1
3.77 396,000 99,000
33.33%
IDFC 28-Jul-16 44.15 -0.10 -0.23% 44.15
44.10
44.12 6,600
1
2.91 26,400 0
0.00%
ORIENTBANK 28-Jul-16 90.00 -5.00 -5.26% 90.00
90.00
90.00 3,000
1
2.70 12,000 6,000
100.00%
BHEL 28-Jul-16 130.15 3.15 2.48% 130.15
130.15
130.15 2,000
0
2.60 15,000 5,000
50.00%
DJIA 15-Jul-16 18,037.50 0.00 0.00% 0.00
0.00
0.00 870
0
0.00 - 0
0.00%
DJIA 16-Dec-16 18,835.00 0.00 0.00% 0.00
0.00
0.00 870
29
0.00 - 0
0.00%
DJIA 16-Sep-16 16,702.50 0.00 0.00% 0.00
0.00
0.00 870
12
0.00 30 0
0.00%
DJIA 17-Jun-16 17,920.00 0.00 0.00% 0.00
0.00
0.00 870
0
0.00 780 0
0.00%
FTSE100 17-Jun-16 7,242.00 0.00 0.00% 0.00
0.00
0.00 870
12
0.00 - 0
0.00%
FTSE100 20-May-16 6,275.00 0.00 0.00% 0.00
0.00
0.00 870
12
0.00 225 0
0.00%
NIFTYINFRA 26-May-16 2,330.45 0.00 0.00% 0.00
0.00
0.00 28,200
376
0.00 - 0
0.00%
NIFTYINFRA 30-Jun-16 2,600.20 0.00 0.00% 0.00
0.00
0.00 28,200
376
0.00 - 0
0.00%
NIFTYIT 28-Jul-16 11,495.00 0.00 0.00% 0.00
0.00
0.00 28,200
376
0.00 - 0
0.00%
NIFTYIT 30-Jun-16 11,430.00 0.00 0.00% 0.00
0.00
0.00 28,200
376
0.00 45 0
0.00%
NIFTYMID50 26-May-16 2,763.80 0.00 0.00% 0.00
0.00
0.00 28,200
376
0.00 - 0
0.00%
NIFTYMID50 30-Jun-16 3,266.00 0.00 0.00% 0.00
0.00
0.00 28,200
376
0.00 - 0
0.00%
NIFTYPSE 26-May-16 2,686.40 0.00 0.00% 0.00
0.00
0.00 28,200
376
0.00 - 0
0.00%
NIFTYPSE 30-Jun-16 2,904.75 0.00 0.00% 0.00
0.00
0.00 28,200
376
0.00 - 0
0.00%
S&P500 15-Jul-16 2,098.25 0.00 0.00% 0.00
0.00
0.00 28,200
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.