SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Value)
01-Sep
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-Sep-15 7,798.80 -201.25 -2.52% 7,946.50
7,751.40
7,851.76 17,035,800
681,432
1,337,610.13 22,122,925 10,700
0.05%
BANKNIFTY 24-Sep-15 16,563.35 -645.05 -3.75% 17,025.25
16,455.00
16,729.45 4,785,200
191,408
800,537.64 2,217,700 275,950
14.21%
SBIN 24-Sep-15 239.95 -8.70 -3.50% 245.40
238.65
241.44 35,628,000
35,628
86,020.24 62,880,000 1,090,000
1.76%
MARUTI 24-Sep-15 4,070.70 -114.35 -2.73% 4,215.00
4,055.10
4,129.03 1,764,125
14,113
72,841.25 2,875,250 -74,625
-2.53%
HDFCBANK 24-Sep-15 1,000.45 -30.65 -2.97% 1,023.60
993.15
1,005.62 6,465,000
25,860
65,013.33 25,710,000 -770,000
-2.91%
ICICIBANK 24-Sep-15 272.10 -7.35 -2.63% 279.35
269.45
274.22 23,675,000
23,675
64,921.59 53,590,000 -266,000
-0.49%
NIFTY 29-Oct-15 7,837.35 -205.00 -2.55% 7,988.00
7,791.95
7,881.96 810,200
32,408
63,859.64 879,725 162,825
22.71%
AXISBANK 24-Sep-15 482.35 -28.20 -5.52% 503.85
479.40
490.70 12,203,500
24,407
59,882.57 27,226,500 1,071,000
4.09%
RELIANCE 24-Sep-15 843.85 -17.90 -2.08% 860.05
837.80
846.56 6,947,000
27,788
58,810.52 31,379,250 -419,750
-1.32%
ASHOKLEY 24-Sep-15 87.55 -3.30 -3.63% 92.45
84.75
88.78 65,720,000
16,430
58,346.22 58,776,000 -532,000
-0.90%
LT 24-Sep-15 1,562.90 -32.65 -2.05% 1,592.50
1,541.95
1,568.05 2,995,750
23,966
46,974.86 7,049,625 -230,250
-3.16%
SUNPHARMA 24-Sep-15 903.05 2.95 0.33% 917.65
883.05
905.38 4,683,250
18,733
42,401.21 11,500,000 -473,750
-3.96%
YESBANK 24-Sep-15 669.05 -23.25 -3.36% 681.40
654.60
667.78 6,263,500
25,054
41,826.40 15,218,250 197,750
1.32%
BANKBARODA 24-Sep-15 172.95 -12.80 -6.89% 184.00
171.20
177.56 22,958,000
11,479
40,764.22 29,596,000 -174,000
-0.58%
INFY 24-Sep-15 1,093.25 -7.70 -0.70% 1,118.15
1,085.50
1,104.79 3,639,000
14,556
40,203.31 15,733,000 -528,500
-3.25%
TATAMOTORS 24-Sep-15 326.10 -12.90 -3.81% 337.65
320.55
330.17 11,914,000
23,828
39,336.45 38,060,000 -164,000
-0.43%
AUROPHARMA 24-Sep-15 739.70 -17.35 -2.29% 765.50
730.00
748.05 5,247,000
10,494
39,250.18 12,470,000 -202,000
-1.59%
EICHERMOT 24-Sep-15 18,348.90 -680.10 -3.57% 19,138.00
18,103.20
18,742.68 208,625
1,669
39,101.92 216,125 12,375
6.07%
DRREDDY 24-Sep-15 4,264.90 -54.55 -1.26% 4,328.00
4,221.20
4,271.78 903,375
7,227
38,590.19 1,235,625 -103,625
-7.74%
IOC 24-Sep-15 399.95 -9.45 -2.31% 416.75
395.50
406.78 9,485,000
9,485
38,583.08 9,775,000 213,000
2.23%
TCS 24-Sep-15 2,546.15 -32.60 -1.26% 2,619.75
2,539.00
2,586.31 1,383,625
11,069
35,784.83 3,846,875 -30,500
-0.79%
CIPLA 24-Sep-15 663.50 -20.50 -3.00% 690.50
658.65
674.12 4,701,500
9,403
31,693.75 9,262,500 50,500
0.55%
KOTAKBANK 24-Sep-15 612.25 -40.35 -6.18% 649.10
607.45
624.73 5,019,500
10,039
31,358.32 11,014,000 411,500
3.88%
PNB 24-Sep-15 135.00 -10.50 -7.22% 144.25
133.45
137.90 21,902,000
10,951
30,202.86 20,688,000 884,000
4.46%
TATASTEEL 24-Sep-15 216.20 -9.20 -4.08% 226.65
212.80
220.10 13,416,000
13,416
29,528.62 31,973,000 -766,000
-2.34%
HDFC 24-Sep-15 1,162.00 -31.20 -2.61% 1,181.95
1,150.25
1,161.77 2,497,500
9,990
29,015.21 11,242,000 -91,750
-0.81%
LUPIN 24-Sep-15 1,868.45 -68.45 -3.53% 1,926.95
1,855.00
1,889.32 1,439,125
11,513
27,189.68 3,752,250 -55,500
-1.46%
IBULHSGFIN 24-Sep-15 726.50 -27.70 -3.67% 748.80
717.20
733.11 3,660,500
7,321
26,835.49 3,900,000 -122,000
-3.03%
HINDPETRO 24-Sep-15 793.55 -27.25 -3.32% 817.95
782.10
803.49 3,307,500
6,615
26,575.43 9,131,000 -21,500
-0.23%
BANKNIFTY 29-Oct-15 16,662.80 -659.75 -3.81% 17,121.00
16,555.00
16,803.64 152,750
6,110
25,667.56 69,925 15,725
29.01%
CANBK 24-Sep-15 269.50 -18.35 -6.37% 284.95
268.00
276.31 8,711,000
8,711
24,069.36 9,863,000 386,000
4.07%
CEATLTD 24-Sep-15 1,071.20 -13.30 -1.23% 1,094.00
1,046.20
1,070.98 2,157,000
4,314
23,101.04 944,500 -37,000
-3.77%
M&M 24-Sep-15 1,179.35 -47.90 -3.90% 1,225.00
1,172.00
1,201.18 1,923,000
7,692
23,098.69 4,606,250 -165,250
-3.46%
INDUSINDBK 24-Sep-15 826.20 -27.10 -3.18% 846.95
812.60
827.45 2,765,250
11,061
22,881.06 4,548,000 85,250
1.91%
LICHSGFIN 24-Sep-15 425.25 -19.25 -4.33% 438.35
417.50
426.77 5,137,500
10,275
21,925.31 7,316,500 -498,000
-6.37%
DLF 24-Sep-15 106.40 -4.90 -4.40% 111.80
104.50
108.06 19,872,000
9,936
21,473.68 32,648,000 600,000
1.87%
BPCL 24-Sep-15 865.90 -19.35 -2.19% 880.40
855.30
869.69 2,460,000
4,920
21,394.37 4,628,500 -97,000
-2.05%
WOCKPHARMA 24-Sep-15 1,298.20 -53.25 -3.94% 1,370.00
1,276.80
1,323.07 1,576,250
12,610
20,854.89 2,708,875 -131,250
-4.62%
UPL 24-Sep-15 525.65 20.80 4.12% 528.80
495.00
518.91 3,924,000
7,848
20,362.03 5,077,500 -40,000
-0.78%
MRF 24-Sep-15 39,624.35 -899.00 -2.22% 40,370.00
38,910.10
39,642.56 51,250
410
20,316.81 51,000 -1,125
-2.16%
GLENMARK 24-Sep-15 1,126.45 -26.50 -2.30% 1,157.70
1,107.65
1,131.66 1,750,250
7,001
19,806.88 2,475,000 -136,250
-5.22%
ADANIPORTS 24-Sep-15 343.75 -12.20 -3.43% 356.10
340.00
348.10 5,539,000
5,539
19,281.26 11,179,000 -229,000
-2.01%
ONGC 24-Sep-15 234.65 -5.60 -2.33% 244.00
233.40
239.56 7,953,000
7,953
19,052.21 24,904,000 -149,000
-0.59%
CENTURYTEX 24-Sep-15 520.20 -30.00 -5.45% 553.00
513.00
532.03 3,501,500
7,003
18,629.03 8,036,500 -54,000
-0.67%
RELCAPITAL 24-Sep-15 297.35 -9.20 -3.00% 306.25
292.50
298.23 5,840,000
11,680
17,416.63 9,476,000 -105,500
-1.10%
UNIONBANK 24-Sep-15 168.35 -10.10 -5.66% 177.00
165.60
171.17 10,164,000
5,082
17,397.72 8,802,000 -354,000
-3.87%
COALINDIA 24-Sep-15 355.30 -10.75 -2.94% 365.25
347.05
357.57 4,758,000
4,758
17,013.18 14,406,000 -472,000
-3.17%
STAR 24-Sep-15 1,187.45 -31.00 -2.54% 1,234.30
1,166.65
1,204.60 1,343,250
5,373
16,180.79 1,848,500 -115,500
-5.88%
VOLTAS 24-Sep-15 255.40 -17.50 -6.41% 274.80
248.35
262.31 6,025,000
6,025
15,804.18 5,052,000 628,000
14.20%
ASIANPAINT 24-Sep-15 819.65 -32.20 -3.78% 847.00
803.55
823.99 1,895,000
7,580
15,614.61 3,843,250 156,250
4.24%
SUNTV 24-Sep-15 347.95 3.85 1.12% 369.65
337.45
351.71 4,323,500
8,647
15,206.18 9,509,000 -71,500
-0.75%
ITC 24-Sep-15 316.70 -10.15 -3.11% 326.00
315.75
320.28 4,702,000
4,702
15,059.57 27,404,000 -343,000
-1.24%
HCLTECH 24-Sep-15 950.40 -23.55 -2.42% 977.50
930.00
955.11 1,555,500
6,222
14,856.74 7,796,500 39,750
0.51%
BHEL 24-Sep-15 217.05 -8.55 -3.79% 226.75
214.10
220.90 6,715,000
6,715
14,833.44 27,471,000 353,000
1.30%
BHARATFORG 24-Sep-15 1,127.05 -38.40 -3.29% 1,171.35
1,106.15
1,134.80 1,259,000
5,036
14,287.13 3,368,250 49,000
1.48%
APOLLOTYRE 24-Sep-15 170.25 -10.75 -5.94% 181.30
168.40
174.22 7,788,000
3,894
13,568.25 8,546,000 594,000
7.47%
RELINFRA 24-Sep-15 317.50 -10.30 -3.14% 325.40
310.50
317.27 4,271,500
8,543
13,552.19 6,714,500 -136,500
-1.99%
TECHM 24-Sep-15 514.30 -3.80 -0.73% 526.45
507.85
518.71 2,564,500
5,129
13,302.32 9,616,500 -20,500
-0.21%
BHARTIARTL 24-Sep-15 347.05 -8.90 -2.50% 355.40
344.10
348.20 3,809,000
3,809
13,262.94 19,691,000 -111,000
-0.56%
DISHTV 24-Sep-15 101.80 -3.15 -3.00% 104.80
99.35
102.52 12,732,000
3,183
13,052.85 22,072,000 -236,000
-1.06%
RCOM 24-Sep-15 56.95 -3.15 -5.24% 60.20
55.10
57.84 21,660,000
5,415
12,528.14 40,380,000 512,000
1.28%
JSWSTEEL 24-Sep-15 903.35 -20.60 -2.23% 921.45
898.00
908.57 1,348,750
5,395
12,254.34 10,034,750 -73,000
-0.72%
ULTRACEMCO 24-Sep-15 2,839.45 -65.70 -2.26% 2,915.00
2,782.80
2,849.12 418,875
3,351
11,934.25 1,269,625 -50,500
-3.83%
IDFC 24-Sep-15 128.40 -1.95 -1.50% 129.65
126.45
128.09 9,076,000
4,538
11,625.45 50,060,000 -608,000
-1.20%
BOSCHLTD 24-Sep-15 22,785.20 -555.15 -2.38% 23,270.00
22,387.00
22,827.09 50,500
404
11,527.68 182,250 -2,000
-1.09%
DIVISLAB 24-Sep-15 2,302.10 -70.70 -2.98% 2,421.95
2,265.45
2,341.06 489,500
3,916
11,459.49 588,750 21,000
3.70%
UBL 24-Sep-15 887.50 27.85 3.24% 945.00
853.40
912.25 1,222,000
4,888
11,147.70 702,000 32,750
4.89%
ARVIND 24-Sep-15 258.00 -14.40 -5.29% 271.85
255.15
261.36 4,093,000
4,093
10,697.46 3,629,000 78,000
2.20%
BANKINDIA 24-Sep-15 134.75 -8.30 -5.80% 141.55
132.00
136.53 7,815,000
7,815
10,669.82 10,542,000 392,000
3.86%
TATAMTRDVR 24-Sep-15 224.30 -14.05 -5.89% 234.15
222.70
228.36 4,596,000
4,596
10,495.43 17,379,000 548,000
3.26%
VEDL 24-Sep-15 95.00 -3.85 -3.89% 98.75
94.30
96.64 10,830,000
5,415
10,466.11 39,730,000 -1,332,000
-3.24%
HINDALCO 24-Sep-15 75.05 -4.50 -5.66% 78.95
74.60
76.56 13,402,000
6,701
10,260.57 57,272,000 2,434,000
4.44%
HINDUNILVR 24-Sep-15 856.00 -9.80 -1.13% 864.55
851.00
855.56 1,188,250
4,753
10,166.19 4,510,250 0
0.00%
PFC 24-Sep-15 223.20 -1.20 -0.53% 229.90
219.35
225.91 4,499,000
4,499
10,163.69 7,869,000 114,000
1.47%
HEXAWARE 24-Sep-15 234.60 -10.50 -4.28% 253.80
228.55
243.62 4,118,000
4,118
10,032.27 5,308,000 -236,000
-4.26%
BAJAJ-AUTO 24-Sep-15 2,252.25 8.00 0.36% 2,259.90
2,218.90
2,242.13 439,750
3,518
9,859.77 1,832,125 -33,250
-1.78%
ZEEL 24-Sep-15 371.95 -14.05 -3.64% 382.80
366.80
375.23 2,573,000
2,573
9,654.67 5,552,000 15,000
0.27%
MOTHERSUMI 24-Sep-15 290.75 -14.35 -4.70% 302.35
281.45
292.60 3,252,000
4,336
9,515.35 6,177,000 -202,500
-3.17%
HEROMOTOCO 24-Sep-15 2,386.15 -22.00 -0.91% 2,404.00
2,372.75
2,386.52 381,500
3,052
9,104.57 967,625 -74,875
-7.18%
AJANTPHARM 24-Sep-15 1,527.60 20.05 1.33% 1,549.00
1,482.05
1,523.55 593,500
2,374
9,042.27 553,000 -35,750
-6.07%
SKSMICRO 24-Sep-15 446.30 -17.95 -3.87% 468.50
439.00
452.10 1,948,500
3,897
8,809.17 4,056,000 -105,500
-2.54%
HDIL 24-Sep-15 58.45 -1.85 -3.07% 61.30
57.50
59.11 14,174,000
7,087
8,378.25 16,332,000 -686,000
-4.03%
AMBUJACEM 24-Sep-15 208.20 -0.20 -0.10% 210.00
204.20
207.15 4,016,000
4,016
8,319.14 8,350,000 -364,000
-4.18%
ACC 24-Sep-15 1,326.85 -12.85 -0.96% 1,339.95
1,312.35
1,324.70 597,000
4,776
7,908.46 1,216,375 23,875
2.00%
SIEMENS 24-Sep-15 1,244.60 -27.20 -2.14% 1,268.90
1,228.00
1,246.40 634,250
2,537
7,905.29 1,288,250 -37,000
-2.79%
TVSMOTOR 24-Sep-15 206.10 -11.15 -5.13% 219.80
195.55
208.46 3,781,000
3,781
7,881.87 5,435,000 420,000
8.37%
JINDALSTEL 24-Sep-15 65.05 -3.05 -4.48% 69.85
64.25
66.69 11,722,000
5,861
7,817.40 40,842,000 -520,000
-1.26%
RECLTD 24-Sep-15 247.40 -3.85 -1.53% 253.75
241.50
248.78 3,118,000
3,118
7,756.96 12,392,000 152,000
1.24%
IRB 24-Sep-15 224.25 -9.60 -4.11% 238.50
220.10
230.52 3,321,000
3,321
7,655.57 4,656,000 -39,000
-0.83%
ORIENTBANK 24-Sep-15 127.60 -9.20 -6.73% 136.15
126.05
129.85 5,771,000
5,771
7,493.64 8,918,000 529,000
6.31%
CROMPGREAV 24-Sep-15 164.15 -3.85 -2.29% 169.45
160.50
164.65 4,438,000
2,219
7,307.17 14,068,000 90,000
0.64%
BRITANNIA 24-Sep-15 2,931.20 -12.50 -0.42% 2,985.00
2,890.00
2,941.51 244,875
1,959
7,203.02 800,375 -8,500
-1.05%
CAIRN 24-Sep-15 146.35 -3.10 -2.07% 157.00
145.25
150.04 4,737,000
4,737
7,107.39 9,785,000 201,000
2.10%
KTKBANK 24-Sep-15 119.85 -7.40 -5.82% 126.20
118.05
121.87 5,802,000
2,901
7,070.90 15,598,000 266,000
1.73%
WIPRO 24-Sep-15 565.15 -8.75 -1.52% 571.60
560.70
567.18 1,238,500
2,477
7,024.52 5,658,500 -72,000
-1.26%
IDEA 24-Sep-15 149.70 -6.15 -3.95% 155.40
147.30
150.56 4,632,000
2,316
6,973.94 24,636,000 102,000
0.42%
AMARAJABAT 24-Sep-15 990.30 -22.60 -2.23% 1,052.25
973.05
1,015.02 683,250
2,733
6,935.12 302,500 10,500
3.60%
IDBI 24-Sep-15 57.25 -3.75 -6.15% 60.40
56.35
58.06 11,196,000
2,799
6,500.40 23,196,000 316,000
1.38%
IBREALEST 24-Sep-15 57.85 -4.25 -6.84% 62.40
57.25
59.53 10,720,000
2,680
6,381.62 22,692,000 -228,000
-0.99%
ANDHRABANK 24-Sep-15 64.50 -3.40 -5.01% 67.45
63.90
65.59 9,512,000
2,378
6,238.92 12,376,000 372,000
3.10%
GAIL 24-Sep-15 290.55 -4.25 -1.44% 296.95
286.55
292.68 1,998,000
1,998
5,847.75 9,260,000 -24,000
-0.26%
TITAN 24-Sep-15 329.05 -7.85 -2.33% 337.50
323.60
330.66 1,652,000
1,652
5,462.50 10,035,000 52,000
0.52%
BIOCON 24-Sep-15 437.65 -9.15 -2.05% 449.50
432.50
441.46 1,192,500
2,385
5,264.41 3,615,500 -29,500
-0.81%
BEL 24-Sep-15 3,240.15 -150.85 -4.45% 3,358.00
3,225.10
3,287.22 157,750
1,262
5,185.59 406,875 13,500
3.43%
GRASIM 24-Sep-15 3,395.60 -43.85 -1.27% 3,436.00
3,355.00
3,388.11 150,750
1,206
5,107.58 1,011,000 -30,625
-2.94%
SYNDIBANK 24-Sep-15 81.95 -4.20 -4.88% 86.85
80.80
83.69 5,924,000
2,962
4,957.80 9,316,000 -216,000
-2.27%
SRTRANSFIN 24-Sep-15 820.60 3.75 0.46% 839.05
815.00
829.50 588,000
2,352
4,877.46 2,544,000 51,000
2.05%
POWERGRID 24-Sep-15 127.20 -2.35 -1.81% 129.55
126.35
127.71 3,650,000
1,825
4,661.42 17,530,000 94,000
0.54%
JUBLFOOD 24-Sep-15 1,647.10 -27.05 -1.62% 1,680.65
1,630.50
1,654.29 276,750
1,107
4,578.25 1,638,750 500
0.03%
DHFL 24-Sep-15 445.90 -14.50 -3.15% 459.85
440.60
448.24 979,000
1,958
4,388.27 1,736,500 -42,500
-2.39%
TATACHEM 24-Sep-15 397.10 -5.20 -1.29% 403.50
390.10
396.11 1,101,000
2,202
4,361.17 4,746,000 -162,000
-3.30%
TATAGLOBAL 24-Sep-15 115.45 -4.45 -3.71% 118.95
114.25
116.86 3,724,000
1,862
4,351.87 28,394,000 -324,000
-1.13%
JUSTDIAL 24-Sep-15 846.45 3.50 0.42% 859.70
820.00
842.27 498,000
1,992
4,194.50 1,162,000 -60,500
-4.95%
SRF 24-Sep-15 1,141.00 -39.35 -3.33% 1,179.00
1,133.05
1,152.55 361,500
1,446
4,166.47 894,250 -6,000
-0.67%
HAVELLS 24-Sep-15 256.25 -1.90 -0.74% 265.95
253.00
259.15 1,533,000
1,533
3,972.77 3,785,000 152,000
4.18%
M&MFIN 24-Sep-15 250.95 -1.20 -0.48% 256.40
247.80
252.03 1,573,000
1,573
3,964.43 8,203,000 38,000
0.47%
MINDTREE 24-Sep-15 1,369.65 -31.00 -2.21% 1,430.00
1,344.30
1,397.10 279,250
1,117
3,901.40 216,500 -23,250
-9.70%
GODREJIND 24-Sep-15 354.90 -3.00 -0.84% 361.75
351.25
356.91 1,072,000
1,072
3,826.08 1,661,000 22,000
1.34%
EXIDEIND 24-Sep-15 147.15 -5.70 -3.73% 152.15
144.60
147.96 2,534,000
1,267
3,749.31 6,524,000 -42,000
-0.64%
INDIACEM 24-Sep-15 69.60 -3.40 -4.66% 73.00
68.20
70.34 5,232,000
1,308
3,680.19 21,448,000 -332,000
-1.52%
L&TFH 24-Sep-15 62.95 -0.75 -1.18% 64.05
61.70
63.03 5,752,000
1,438
3,625.49 36,080,000 -216,000
-0.60%
DABUR 24-Sep-15 271.60 -2.75 -1.00% 276.50
269.30
273.44 1,255,000
1,255
3,431.67 3,095,000 55,000
1.81%
COLPAL 24-Sep-15 1,922.00 -34.10 -1.74% 1,938.00
1,906.80
1,921.76 178,500
1,428
3,430.34 568,750 -35,000
-5.80%
BAJFINANCE 24-Sep-15 4,968.70 -80.35 -1.59% 5,125.00
4,925.00
5,011.80 67,500
540
3,382.97 174,500 1,875
1.09%
JPASSOCIAT 24-Sep-15 9.15 -0.55 -5.67% 9.45
8.90
9.15 36,136,000
4,517
3,306.44 143,192,000 -2,336,000
-1.61%
FEDERALBNK 24-Sep-15 59.40 -2.30 -3.73% 61.30
59.00
59.93 5,488,000
1,372
3,288.96 26,548,000 456,000
1.75%
CNXIT 24-Sep-15 11,491.50 -155.55 -1.34% 11,728.95
11,401.00
11,607.42 28,000
1,120
3,250.08 14,425 3,425
31.14%
TATAMOTORS 29-Oct-15 326.00 -13.35 -3.93% 337.50
320.55
330.01 980,000
1,960
3,234.10 1,154,500 373,500
47.82%
JISLJALEQS 24-Sep-15 54.95 -3.55 -6.07% 57.65
53.65
55.62 5,772,000
1,443
3,210.39 38,796,000 -40,000
-0.10%
CESC 24-Sep-15 513.75 -11.00 -2.10% 521.75
504.90
512.06 622,500
1,245
3,187.57 1,735,500 7,000
0.40%
ABIRLANUVO 24-Sep-15 1,992.80 -56.00 -2.73% 2,039.70
1,970.00
2,003.16 158,750
1,270
3,180.02 555,875 10,500
1.93%
OFSS 24-Sep-15 3,934.65 -70.80 -1.77% 4,045.00
3,885.00
3,967.43 77,625
621
3,079.72 263,750 -1,375
-0.52%
NTPC 24-Sep-15 118.85 -1.50 -1.25% 121.00
118.25
119.94 2,482,000
1,241
2,976.91 24,550,000 -222,000
-0.90%
RPOWER 24-Sep-15 36.55 -1.20 -3.18% 37.65
36.00
36.84 7,956,000
1,989
2,930.99 53,008,000 180,000
0.34%
TATACOMM 24-Sep-15 379.65 -10.25 -2.63% 387.70
372.00
379.47 751,500
1,503
2,851.72 3,996,000 22,000
0.55%
ALBK 24-Sep-15 79.40 -3.90 -4.68% 82.80
78.30
80.32 3,548,000
1,774
2,849.75 5,664,000 184,000
3.36%
SAIL 24-Sep-15 45.90 -3.00 -6.13% 49.00
45.55
47.05 5,984,000
1,496
2,815.47 36,756,000 60,000
0.16%
TATAPOWER 24-Sep-15 60.40 -0.55 -0.90% 61.00
59.90
60.32 4,660,000
1,165
2,810.91 23,980,000 -704,000
-2.85%
ADANIENT 24-Sep-15 72.50 -2.90 -3.85% 75.00
70.50
72.64 3,811,000
7,622
2,768.31 11,111,000 51,500
0.47%
BATAINDIA 24-Sep-15 1,033.00 -12.45 -1.19% 1,047.00
1,021.00
1,034.56 254,250
1,017
2,630.37 858,500 9,500
1.12%
APOLLOHOSP 24-Sep-15 1,310.05 -33.20 -2.47% 1,348.60
1,291.00
1,315.38 192,250
769
2,528.82 483,000 8,500
1.79%
PIDILITIND 24-Sep-15 555.95 -15.45 -2.70% 570.60
548.60
562.17 434,000
868
2,439.82 628,000 21,000
3.46%
SBIN 29-Oct-15 241.45 -8.50 -3.40% 246.00
240.00
242.86 997,000
997
2,421.31 1,292,000 319,000
32.79%
NMDC 24-Sep-15 95.65 -1.95 -2.00% 97.90
94.70
96.02 2,470,000
1,235
2,371.69 12,128,000 -110,000
-0.90%
JSWENERGY 24-Sep-15 70.10 -5.95 -7.82% 75.20
68.45
72.30 3,208,000
1,604
2,319.38 3,778,000 -68,000
-1.77%
IOB 24-Sep-15 32.90 -1.65 -4.78% 34.20
32.30
33.23 6,664,000
833
2,214.45 14,400,000 1,352,000
10.36%
KSCL 24-Sep-15 473.25 -13.60 -2.79% 491.00
467.75
479.33 460,250
1,841
2,206.12 1,121,250 -17,750
-1.56%
UCOBANK 24-Sep-15 42.90 -2.15 -4.77% 44.60
41.95
43.12 5,076,000
1,269
2,188.77 12,256,000 -44,000
-0.36%
UNITECH 24-Sep-15 5.85 -0.30 -4.88% 6.10
5.70
5.89 36,707,000
3,337
2,162.04 165,066,000 737,000
0.45%
PETRONET 24-Sep-15 173.75 -2.35 -1.33% 177.45
168.95
174.30 1,116,000
558
1,945.19 2,856,000 -8,000
-0.28%
IGL 24-Sep-15 470.45 -2.55 -0.54% 478.80
465.55
473.16 386,500
773
1,828.76 1,066,000 -51,000
-4.57%
CASTROLIND 24-Sep-15 419.80 -13.15 -3.04% 430.50
416.05
424.20 416,000
832
1,764.67 1,141,000 34,500
3.12%
MARUTI 29-Oct-15 4,092.85 -121.60 -2.89% 4,237.00
4,084.00
4,149.91 40,125
321
1,665.15 32,875 9,750
42.16%
ICICIBANK 29-Oct-15 274.25 -6.50 -2.32% 280.55
271.10
275.66 578,000
578
1,593.31 831,000 157,000
23.29%
ADANIPOWER 24-Sep-15 21.20 -1.40 -6.19% 22.35
21.00
21.60 7,340,000
1,835
1,585.44 70,548,000 -972,000
-1.36%
AXISBANK 29-Oct-15 485.55 -28.20 -5.49% 505.95
482.85
494.65 317,000
634
1,568.04 308,000 102,000
49.51%
PAGEIND 24-Sep-15 14,011.15 -177.40 -1.25% 14,249.95
13,800.00
13,984.98 11,000
88
1,538.35 43,625 -375
-0.85%
NIFTY 26-Nov-15 7,882.20 -206.80 -2.56% 8,030.00
7,836.55
7,934.93 18,825
251
1,493.75 72,000 22,125
44.36%
IFCI 24-Sep-15 19.30 -0.30 -1.53% 19.70
19.00
19.32 7,688,000
961
1,485.32 46,976,000 -1,256,000
-2.60%
PNB 29-Oct-15 135.60 -10.30 -7.06% 144.40
134.00
138.82 1,062,000
531
1,474.27 1,052,000 250,000
31.17%
PTC 24-Sep-15 55.00 -2.90 -5.01% 57.45
54.50
56.00 2,600,000
650
1,456.00 8,400,000 144,000
1.74%
GMRINFRA 24-Sep-15 11.35 -0.35 -2.99% 11.70
11.05
11.43 12,662,000
974
1,447.27 143,663,000 676,000
0.47%
LT 29-Oct-15 1,572.00 -33.10 -2.06% 1,602.00
1,552.10
1,574.73 84,500
676
1,330.65 95,750 27,250
39.78%
ENGINERSIN 24-Sep-15 183.80 -4.05 -2.16% 189.45
180.30
185.24 718,000
718
1,330.02 1,536,000 -91,000
-5.59%
BANKBARODA 29-Oct-15 174.15 -11.85 -6.37% 184.95
172.15
179.39 728,000
364
1,305.96 1,050,000 472,000
81.66%
RELIANCE 29-Oct-15 849.80 -18.75 -2.16% 863.45
843.80
851.80 147,750
591
1,258.53 225,500 21,750
10.67%
HDFCBANK 29-Oct-15 1,007.00 -30.80 -2.97% 1,024.40
1,001.00
1,010.43 116,500
466
1,177.15 94,750 13,250
16.26%
AMTEKAUTO 24-Sep-15 48.40 -3.25 -6.29% 51.20
46.55
48.81 2,410,000
1,205
1,176.32 8,184,000 -428,000
-4.97%
TATASTEEL 29-Oct-15 217.05 -9.35 -4.13% 227.00
214.00
220.94 510,000
510
1,126.79 1,171,000 74,000
6.75%
RCOM 29-Oct-15 56.80 -3.50 -5.80% 60.30
55.20
58.54 1,912,000
478
1,119.28 1,348,000 784,000
139.01%
HINDZINC 24-Sep-15 126.55 -1.20 -0.94% 130.50
125.00
127.47 856,000
428
1,091.14 2,988,000 -36,000
-1.19%
INFY 29-Oct-15 1,094.15 -7.65 -0.69% 1,117.50
1,086.50
1,105.11 96,000
384
1,060.91 136,500 16,500
13.75%
TCS 29-Oct-15 2,555.65 -31.20 -1.21% 2,625.00
2,550.00
2,587.74 39,375
315
1,018.92 73,875 17,125
30.18%
OIL 24-Sep-15 441.05 0.25 0.06% 450.05
435.80
442.75 216,000
432
956.34 586,500 28,000
5.01%
BANKNIFTY 26-Nov-15 16,759.80 -646.45 -3.71% 17,173.65
16,650.95
16,897.06 5,600
187
946.24 3,840 1,410
58.02%
RELINFRA 29-Oct-15 315.10 -11.05 -3.39% 324.05
309.00
314.86 276,000
552
869.01 275,500 61,000
28.44%
MCLEODRUSS 24-Sep-15 160.65 -5.85 -3.51% 165.70
158.55
162.47 522,000
522
848.09 2,927,000 -13,000
-0.44%
YESBANK 29-Oct-15 672.75 -24.05 -3.45% 680.50
660.00
672.29 125,750
503
845.40 152,750 23,000
17.73%
ASHOKLEY 29-Oct-15 87.85 -3.50 -3.83% 92.75
85.10
88.94 948,000
237
843.15 716,000 76,000
11.88%
CANBK 29-Oct-15 270.30 -19.85 -6.84% 285.70
268.90
277.45 296,000
296
821.25 865,000 125,000
16.89%
INDUSINDBK 29-Oct-15 831.05 -26.80 -3.12% 843.70
815.95
827.19 95,500
382
789.97 83,250 22,750
37.60%
SUNPHARMA 29-Oct-15 906.10 4.35 0.48% 920.00
894.95
909.20 78,750
315
716.00 135,750 8,750
6.89%
BHEL 29-Oct-15 215.35 -8.45 -3.78% 224.35
212.40
219.53 318,000
318
698.11 674,000 81,000
13.66%
NHPC 24-Sep-15 15.70 -0.50 -3.09% 16.10
15.60
15.83 4,389,000
399
694.78 35,629,000 -748,000
-2.06%
IDFC 29-Oct-15 128.85 -2.10 -1.60% 130.20
127.00
128.41 536,000
268
688.28 1,062,000 120,000
12.74%
BANKINDIA 29-Oct-15 135.50 -8.35 -5.80% 142.35
133.40
137.00 477,000
477
653.49 962,000 138,000
16.75%
JUBLFOOD 29-Oct-15 1,650.90 -32.10 -1.91% 1,671.50
1,642.50
1,664.78 37,250
149
620.13 37,500 33,000
733.33%
KOTAKBANK 29-Oct-15 615.65 -40.35 -6.15% 651.55
612.00
628.69 96,500
193
606.69 95,000 24,000
33.80%
CEATLTD 29-Oct-15 1,073.25 -16.95 -1.55% 1,095.45
1,052.65
1,079.35 55,500
111
599.04 39,500 21,500
119.44%
GAIL 29-Oct-15 290.45 -4.55 -1.54% 296.15
288.05
292.20 202,000
202
590.24 275,000 84,000
43.98%
HINDALCO 29-Oct-15 75.45 -4.60 -5.75% 79.10
75.00
77.56 754,000
377
584.80 1,198,000 264,000
28.27%
LUPIN 29-Oct-15 1,879.35 -66.35 -3.41% 1,924.00
1,867.25
1,898.72 29,750
238
564.87 29,375 8,375
39.88%
ASIANPAINT 29-Oct-15 823.35 -32.35 -3.78% 849.00
809.70
827.12 62,000
248
512.81 74,000 29,750
67.23%
IOB 29-Oct-15 32.55 -1.75 -5.10% 34.25
32.00
32.92 1,520,000
190
500.38 1,184,000 720,000
155.17%
HDFC 29-Oct-15 1,168.15 -32.85 -2.74% 1,180.00
1,158.00
1,167.91 42,250
169
493.44 81,000 23,750
41.48%
TECHM 29-Oct-15 517.20 -3.35 -0.64% 527.85
511.05
522.81 93,000
186
486.21 172,000 75,500
78.24%
M&M 29-Oct-15 1,186.05 -45.70 -3.71% 1,230.45
1,179.90
1,200.28 39,000
156
468.11 69,750 17,750
34.13%
HCLTECH 29-Oct-15 951.90 -24.45 -2.50% 973.00
933.00
955.93 47,500
190
454.07 63,500 15,500
32.29%
SAIL 29-Oct-15 44.80 -2.95 -6.18% 47.80
44.50
45.87 988,000
247
453.20 2,444,000 452,000
22.69%
SOUTHBANK 24-Sep-15 19.65 -0.85 -4.15% 20.40
19.50
19.87 2,187,000
243
434.56 13,995,000 -36,000
-0.26%
CROMPGREAV 29-Oct-15 163.50 -4.20 -2.50% 167.95
160.25
164.53 262,000
131
431.07 280,000 138,000
97.18%
COALINDIA 29-Oct-15 356.15 -11.45 -3.11% 365.50
350.00
358.21 115,000
115
411.94 269,000 29,000
12.08%
STAR 29-Oct-15 1,188.80 -33.45 -2.74% 1,237.00
1,176.00
1,208.53 34,000
136
410.90 55,250 6,750
13.92%
MRF 29-Oct-15 39,200.00 -1,244.00 -3.08% 40,200.00
39,200.00
39,752.75 1,000
8
397.53 1,000 500
100.00%
BHARTIARTL 29-Oct-15 347.90 -10.10 -2.82% 357.05
346.55
349.42 110,000
110
384.36 148,000 65,000
78.31%
POWERGRID 29-Oct-15 127.40 -2.40 -1.85% 129.75
126.90
128.18 298,000
149
381.98 532,000 176,000
49.44%
DLF 29-Oct-15 107.05 -4.55 -4.08% 111.40
105.30
108.29 336,000
168
363.85 338,000 34,000
11.18%
S&P500 18-Sep-15 1,927.00 -43.50 -2.21% 1,944.50
1,918.25
1,931.71 18,825
251
363.64 202,500 -8,000
-3.80%
BHARATFORG 29-Oct-15 1,130.70 -39.50 -3.38% 1,171.15
1,114.00
1,135.72 31,000
124
352.07 37,750 10,500
38.53%
AUROPHARMA 29-Oct-15 743.55 -17.50 -2.30% 767.55
734.95
746.73 47,000
94
350.96 76,000 14,500
23.58%
TVSMOTOR 29-Oct-15 202.30 -12.90 -5.99% 217.20
194.70
206.90 166,000
166
343.45 170,000 88,000
107.32%
ITC 29-Oct-15 318.30 -9.35 -2.85% 327.00
317.70
321.20 104,000
104
334.05 244,000 61,000
33.33%
LICHSGFIN 29-Oct-15 427.70 -19.55 -4.37% 441.85
420.70
428.38 77,000
154
329.85 64,000 20,500
47.13%
UPL 29-Oct-15 527.80 19.40 3.82% 530.90
504.40
520.36 62,500
125
325.23 56,500 35,500
169.05%
DRREDDY 29-Oct-15 4,291.55 -48.75 -1.12% 4,343.00
4,250.40
4,287.47 7,500
60
321.56 10,500 1,125
12.00%
BPCL 29-Oct-15 869.60 -18.45 -2.08% 884.00
859.60
874.48 36,500
73
319.19 40,000 11,000
37.93%
ONGC 29-Oct-15 235.85 -5.85 -2.42% 244.75
234.80
239.60 133,000
133
318.67 295,000 27,000
10.07%
GODREJIND 29-Oct-15 348.80 -6.85 -1.93% 359.00
347.00
352.88 89,000
89
314.06 78,000 25,000
47.17%
NMDC 29-Oct-15 94.45 -2.05 -2.12% 96.90
93.70
94.78 328,000
164
310.88 1,444,000 86,000
6.33%
UNIONBANK 29-Oct-15 169.15 -9.85 -5.50% 177.60
166.25
171.85 180,000
90
309.33 166,000 18,000
12.16%
RELCAPITAL 29-Oct-15 298.30 -9.55 -3.10% 307.00
294.00
298.32 103,000
206
307.27 177,500 25,000
16.39%
VEDL 29-Oct-15 95.35 -4.55 -4.55% 99.00
95.00
97.67 314,000
157
306.68 986,000 -62,000
-5.92%
ULTRACEMCO 29-Oct-15 2,853.75 -76.25 -2.60% 2,924.80
2,807.05
2,875.77 10,500
84
301.96 8,750 2,375
37.25%
HINDPETRO 29-Oct-15 796.90 -25.45 -3.09% 819.20
790.50
805.56 37,000
74
298.06 52,500 -500
-0.94%
CIPLA 29-Oct-15 666.25 -21.90 -3.18% 693.80
663.00
675.71 41,500
83
280.42 70,000 23,000
48.94%
ACC 29-Oct-15 1,338.95 -7.80 -0.58% 1,345.75
1,320.45
1,333.43 20,875
167
278.35 17,875 9,750
120.00%
ADANIPORTS 29-Oct-15 345.65 -12.70 -3.54% 354.55
341.85
347.55 76,000
76
264.14 92,000 23,000
33.33%
MOTHERSUMI 29-Oct-15 292.65 -13.85 -4.52% 303.05
286.20
293.41 88,500
118
259.67 68,250 -3,000
-4.21%
SYNDIBANK 29-Oct-15 82.60 -3.50 -4.07% 86.95
81.50
83.06 278,000
139
230.91 256,000 194,000
312.90%
VOLTAS 29-Oct-15 253.00 -20.20 -7.39% 274.10
248.75
261.25 86,000
86
224.68 170,000 26,000
18.06%
JINDALSTEL 29-Oct-15 65.15 -4.35 -6.26% 69.90
64.60
66.77 334,000
167
223.01 314,000 104,000
49.52%
ORIENTBANK 29-Oct-15 128.20 -9.00 -6.56% 136.00
127.00
129.80 165,000
165
214.17 188,000 125,000
198.41%
JPPOWER 24-Sep-15 5.80 -0.20 -3.33% 5.95
5.60
5.81 3,629,000
191
210.84 41,078,000 -76,000
-0.18%
IOC 29-Oct-15 402.45 -8.20 -2.00% 417.85
398.60
407.98 51,000
51
208.07 46,000 -4,000
-8.00%
BAJAJ-AUTO 29-Oct-15 2,264.50 7.45 0.33% 2,267.00
2,240.20
2,254.62 8,750
70
197.28 18,000 5,375
42.57%
ALBK 29-Oct-15 79.35 -4.60 -5.48% 82.85
78.55
80.57 232,000
116
186.92 244,000 100,000
69.44%
HEROMOTOCO 29-Oct-15 2,397.75 -23.95 -0.99% 2,408.00
2,385.20
2,396.91 7,750
62
185.76 22,000 4,375
24.82%
EXIDEIND 29-Oct-15 146.05 -6.90 -4.51% 152.10
145.00
147.16 124,000
62
182.48 258,000 24,000
10.26%
HDIL 29-Oct-15 58.60 -2.10 -3.46% 61.50
57.60
59.22 308,000
154
182.40 368,000 60,000
19.48%
WIPRO 29-Oct-15 567.65 -8.65 -1.50% 573.75
564.70
569.65 30,500
61
173.74 58,500 19,500
50.00%
TATACOMM 29-Oct-15 382.30 -8.55 -2.19% 383.50
375.00
382.15 43,000
86
164.32 171,000 22,500
15.15%
DISHTV 29-Oct-15 102.25 -2.75 -2.62% 105.00
100.30
102.35 160,000
40
163.76 252,000 80,000
46.51%
EICHERMOT 29-Oct-15 18,459.55 -703.30 -3.67% 19,160.00
18,300.00
18,702.17 875
7
163.64 1,250 500
66.67%
WOCKPHARMA 29-Oct-15 1,310.40 -46.60 -3.43% 1,375.70
1,284.80
1,320.83 12,125
97
160.15 27,625 7,500
37.27%
IDBI 29-Oct-15 57.60 -2.65 -4.40% 60.50
56.95
58.37 272,000
68
158.77 444,000 148,000
50.00%
IRB 29-Oct-15 225.40 -8.85 -3.78% 236.20
219.75
231.04 63,000
63
145.56 52,000 6,000
13.04%
HEXAWARE 29-Oct-15 234.70 -13.40 -5.40% 254.00
233.70
242.25 59,000
59
142.93 48,000 15,000
45.45%
ADANIENT 29-Oct-15 73.05 -2.80 -3.69% 75.20
71.10
72.35 192,500
385
139.27 208,000 71,000
51.82%
APOLLOTYRE 29-Oct-15 170.60 -11.05 -6.08% 180.45
169.05
173.55 80,000
40
138.84 94,000 18,000
23.68%
HINDUNILVR 29-Oct-15 859.40 -7.25 -0.84% 864.05
855.00
858.72 16,000
64
137.40 76,000 6,500
9.35%
AMBUJACEM 29-Oct-15 209.20 -0.05 -0.02% 210.40
206.15
207.95 64,000
64
133.09 88,000 46,000
109.52%
IBULHSGFIN 29-Oct-15 726.90 -27.40 -3.63% 743.50
720.00
733.80 17,500
35
128.42 37,500 3,500
10.29%
GRASIM 29-Oct-15 3,408.15 -51.75 -1.50% 3,450.00
3,375.20
3,403.68 3,750
30
127.64 4,125 1,625
65.00%
PFC 29-Oct-15 223.95 -1.05 -0.47% 230.95
223.55
228.16 55,000
55
125.49 61,000 22,000
56.41%
DIVISLAB 29-Oct-15 2,321.05 -65.40 -2.74% 2,400.00
2,281.50
2,325.33 5,375
43
124.99 7,125 1,125
18.75%
ZEEL 29-Oct-15 373.85 -13.60 -3.51% 384.85
369.80
376.87 33,000
33
124.37 44,000 7,000
18.92%
ARVIND 29-Oct-15 259.30 -13.95 -5.11% 272.00
256.60
265.55 45,000
45
119.50 63,000 12,000
23.53%
ANDHRABANK 29-Oct-15 65.05 -3.25 -4.76% 67.60
64.60
66.51 176,000
44
117.06 236,000 36,000
18.00%
CENTURYTEX 29-Oct-15 523.55 -31.45 -5.67% 551.65
521.50
537.10 21,000
42
112.79 25,500 14,000
121.74%
SIEMENS 29-Oct-15 1,251.40 -37.30 -2.89% 1,267.00
1,238.65
1,253.28 8,500
34
106.53 20,500 1,250
6.49%
RPOWER 29-Oct-15 36.80 -1.25 -3.29% 37.75
36.35
37.13 284,000
71
105.45 1,568,000 104,000
7.10%
BATAINDIA 29-Oct-15 1,024.55 -5.45 -0.53% 1,040.70
1,015.00
1,026.12 10,250
41
105.18 15,250 4,750
45.24%
CAIRN 29-Oct-15 145.30 -3.60 -2.42% 152.15
144.60
147.97 67,000
67
99.14 349,000 2,000
0.58%
TATACHEM 29-Oct-15 399.85 -5.50 -1.36% 404.20
393.00
398.75 24,500
49
97.69 24,500 9,500
63.33%
JPASSOCIAT 29-Oct-15 9.20 -0.55 -5.64% 9.45
9.00
9.18 1,048,000
131
96.21 2,272,000 256,000
12.70%
TITAN 29-Oct-15 328.35 -6.80 -2.03% 336.20
322.70
328.28 29,000
29
95.20 51,000 7,000
15.91%
SUNTV 29-Oct-15 350.55 4.65 1.34% 368.00
340.00
350.32 27,000
54
94.59 21,500 0
0.00%
IDEA 29-Oct-15 150.85 -5.45 -3.49% 155.15
148.40
151.81 62,000
31
94.12 138,000 32,000
30.19%
JSWSTEEL 29-Oct-15 904.85 -20.40 -2.20% 926.00
903.50
912.68 10,250
41
93.55 13,750 1,750
14.58%
JSWENERGY 29-Oct-15 69.75 -6.45 -8.46% 74.50
68.95
71.67 130,000
65
93.17 174,000 72,000
70.59%
INFY 26-Nov-15 1,098.75 -3.90 -0.35% 1,122.25
1,096.00
1,116.85 8,250
17
92.14 17,500 16,500
1,650.00%
UBL 29-Oct-15 916.75 47.65 5.48% 945.90
879.30
910.95 9,500
38
86.54 6,000 5,000
500.00%
KSCL 29-Oct-15 472.45 -22.05 -4.46% 485.60
470.00
475.39 18,000
72
85.57 34,750 6,500
23.01%
JISLJALEQS 29-Oct-15 55.30 -3.70 -6.27% 57.70
54.00
55.88 148,000
37
82.70 240,000 48,000
25.00%
AJANTPHARM 29-Oct-15 1,499.85 4.85 0.32% 1,553.95
1,497.10
1,530.98 5,250
21
80.38 4,000 1,000
33.33%
RECLTD 29-Oct-15 248.85 -5.10 -2.01% 252.85
243.30
248.33 32,000
32
79.47 41,000 4,000
10.81%
BEL 29-Oct-15 3,280.00 -161.75 -4.70% 3,352.70
3,280.00
3,324.91 2,375
19
78.97 3,625 1,250
52.63%
TATASTEEL 26-Nov-15 217.90 -10.50 -4.60% 228.10
216.20
223.16 35,000
18
78.11 54,000 12,000
28.57%
GMRINFRA 29-Oct-15 11.35 -0.30 -2.58% 11.65
11.10
11.46 676,000
52
77.47 2,808,000 325,000
13.09%
SKSMICRO 29-Oct-15 448.00 -22.00 -4.68% 464.60
442.40
448.79 17,000
34
76.29 19,000 6,000
46.15%
SBIN 26-Nov-15 242.05 -12.15 -4.78% 247.10
241.75
244.31 31,000
16
75.74 44,000 36,000
450.00%
RELIANCE 26-Nov-15 854.80 -21.80 -2.49% 862.50
850.00
857.99 8,500
17
72.93 29,500 9,000
43.90%
TATAPOWER 29-Oct-15 60.55 -0.80 -1.30% 60.85
60.20
60.48 116,000
29
70.16 208,000 -4,000
-1.89%
HAVELLS 29-Oct-15 255.50 -3.40 -1.31% 262.00
255.55
258.60 27,000
27
69.82 32,000 7,000
28.00%
NHPC 29-Oct-15 15.75 -0.60 -3.67% 16.15
15.75
15.91 429,000
39
68.25 1,111,000 132,000
13.48%
TATAMTRDVR 29-Oct-15 224.50 -15.15 -6.32% 232.15
224.00
228.16 29,000
29
66.17 49,000 15,000
44.12%
NTPC 29-Oct-15 119.70 -0.50 -0.42% 121.25
119.35
120.63 54,000
27
65.14 242,000 -2,000
-0.82%
MARUTI 26-Nov-15 4,120.00 -131.35 -3.09% 4,196.00
4,120.00
4,160.87 1,500
12
62.41 2,250 1,375
157.14%
GLENMARK 29-Oct-15 1,135.75 -17.60 -1.53% 1,146.25
1,105.65
1,128.72 5,500
22
62.08 6,500 3,250
100.00%
KTKBANK 29-Oct-15 120.60 -7.35 -5.74% 126.10
118.75
121.51 50,000
25
60.76 104,000 16,000
18.18%
BOSCHLTD 29-Oct-15 23,220.00 -585.00 -2.46% 23,400.00
23,220.00
23,310.00 250
2
58.28 500 250
100.00%
ADANIPOWER 29-Oct-15 21.30 -1.35 -5.96% 22.30
21.00
21.75 264,000
66
57.42 784,000 28,000
3.70%
UNITECH 29-Oct-15 5.90 -0.30 -4.84% 6.10
5.80
5.94 935,000
85
55.54 3,839,000 253,000
7.06%
BRITANNIA 29-Oct-15 2,946.55 10.15 0.35% 2,960.05
2,900.00
2,921.11 1,750
14
51.12 2,250 750
50.00%
M&MFIN 29-Oct-15 248.00 -4.20 -1.67% 255.15
248.00
251.19 20,000
20
50.24 59,000 10,000
20.41%
UCOBANK 29-Oct-15 43.00 -2.80 -6.11% 44.80
42.50
43.31 112,000
28
48.51 208,000 52,000
33.33%
L&TFH 29-Oct-15 63.30 -0.65 -1.02% 64.25
63.10
63.43 76,000
19
48.21 472,000 8,000
1.72%
IBREALEST 29-Oct-15 58.40 -3.80 -6.11% 60.75
58.00
59.65 80,000
20
47.72 108,000 16,000
17.39%
PTC 29-Oct-15 55.50 -4.50 -7.50% 57.55
54.95
55.73 76,000
19
42.35 132,000 8,000
6.45%
FEDERALBNK 29-Oct-15 59.65 -2.40 -3.87% 61.50
59.25
60.45 68,000
17
41.11 112,000 24,000
27.27%
TATAGLOBAL 29-Oct-15 116.30 -4.10 -3.41% 119.20
116.05
118.07 32,000
16
37.78 142,000 12,000
9.23%
CNXIT 29-Oct-15 11,538.05 -176.25 -1.50% 11,775.00
11,489.85
11,586.23 325
13
37.66 100 -25
-20.00%
COLPAL 29-Oct-15 1,930.15 -36.85 -1.87% 1,941.90
1,925.00
1,931.98 1,875
15
36.22 1,875 1,000
114.29%
IFCI 29-Oct-15 19.40 -0.30 -1.52% 19.60
19.05
19.41 184,000
23
35.71 1,240,000 72,000
6.16%
BHEL 26-Nov-15 213.30 -9.05 -4.07% 223.55
210.75
217.42 16,000
8
34.79 22,000 16,000
266.67%
IDFC 26-Nov-15 128.95 -5.00 -3.73% 129.90
127.75
128.80 26,000
8
33.49 33,000 33,000
0.00%
JUSTDIAL 29-Oct-15 840.75 -4.25 -0.50% 861.00
825.00
841.85 3,750
15
31.57 8,250 1,250
17.86%
BIOCON 29-Oct-15 439.10 -10.20 -2.27% 450.45
437.00
445.99 7,000
14
31.22 9,500 1,500
18.75%
ABIRLANUVO 29-Oct-15 2,002.85 -56.50 -2.74% 2,010.00
1,984.55
1,995.94 1,500
12
29.94 4,125 1,000
32.00%
PETRONET 29-Oct-15 170.20 -3.75 -2.16% 170.20
170.20
173.42 16,000
8
27.75 32,000 12,000
60.00%
AXISBANK 26-Nov-15 487.50 -29.40 -5.69% 507.00
487.50
500.64 5,500
6
27.54 11,000 8,000
266.67%
DABUR 29-Oct-15 273.75 -3.60 -1.30% 276.10
271.95
274.22 10,000
10
27.42 15,000 4,000
36.36%
IOB 26-Nov-15 32.05 -6.20 -16.21% 33.35
32.05
32.63 80,000
6
26.10 126,000 126,000
0.00%
SAIL 26-Nov-15 44.10 -2.90 -6.17% 46.80
44.00
45.57 56,000
6
25.52 198,000 126,000
175.00%
INDIACEM 29-Oct-15 69.35 -4.10 -5.58% 71.20
68.90
69.66 36,000
9
25.08 148,000 8,000
5.71%
MINDTREE 29-Oct-15 1,378.00 -12.00 -0.86% 1,433.80
1,378.00
1,417.05 1,750
7
24.80 2,500 250
11.11%
LT 26-Nov-15 1,594.65 -57.25 -3.47% 1,595.00
1,567.00
1,581.56 1,250
4
19.77 2,100 2,100
0.00%
SRTRANSFIN 29-Oct-15 824.85 -11.15 -1.33% 841.00
822.55
833.30 2,250
9
18.75 5,250 -750
-12.50%
ASHOKLEY 26-Nov-15 89.40 -4.65 -4.94% 93.40
89.40
92.35 16,000
2
14.78 35,000 21,000
150.00%
SRF 29-Oct-15 1,150.80 -19.15 -1.64% 1,161.20
1,148.40
1,153.81 1,250
5
14.42 3,750 500
15.38%
TCS 26-Nov-15 2,600.00 -10.00 -0.38% 2,636.95
2,600.00
2,618.18 500
3
13.09 1,000 800
400.00%
ITC 26-Nov-15 322.60 -9.50 -2.86% 325.10
322.60
324.05 4,000
3
12.96 6,400 6,400
0.00%
TATAGLOBAL 26-Nov-15 117.50 -1.15 -0.97% 119.50
117.50
118.24 10,000
3
11.82 20,000 20,000
0.00%
INDIACEM 26-Nov-15 71.00 -3.20 -4.31% 73.70
71.00
72.58 16,000
3
11.61 54,000 24,000
80.00%
PIDILITIND 29-Oct-15 567.55 -5.45 -0.95% 568.25
567.55
568.07 2,000
4
11.36 3,000 2,000
200.00%
SOUTHBANK 29-Oct-15 20.05 -0.65 -3.14% 20.40
20.05
20.09 54,000
6
10.85 189,000 27,000
16.67%
CESC 29-Oct-15 515.50 -14.20 -2.68% 515.50
515.00
516.11 2,000
4
10.32 7,000 0
0.00%
AMARAJABAT 29-Oct-15 989.00 -71.00 -6.70% 1,045.40
989.00
1,019.47 1,000
4
10.19 2,000 250
14.29%
YESBANK 26-Nov-15 664.45 -31.95 -4.59% 685.15
664.45
675.24 1,500
2
10.13 2,100 -700
-25.00%
MCLEODRUSS 29-Oct-15 161.60 -5.65 -3.38% 163.15
160.00
161.87 6,000
6
9.71 14,000 2,000
16.67%
SUNPHARMA 26-Nov-15 909.50 4.60 0.51% 920.00
909.50
915.25 1,000
2
9.15 7,200 1,200
20.00%
STAR 26-Nov-15 1,181.00 0.80 0.07% 1,198.00
1,181.00
1,186.66 750
2
8.90 1,200 1,200
0.00%
LICHSGFIN 26-Nov-15 429.50 -24.85 -5.47% 429.65
426.35
428.07 2,000
2
8.56 - 0
0.00%
POWERGRID 26-Nov-15 129.70 -7.80 -5.67% 129.70
129.70
129.70 6,000
2
7.78 12,000 12,000
0.00%
IDBI 26-Nov-15 58.05 -2.70 -4.44% 59.60
58.05
58.70 12,000
2
7.04 32,000 24,000
300.00%
UNIONBANK 26-Nov-15 175.60 -8.90 -4.82% 175.60
175.60
175.60 4,000
1
7.02 6,000 6,000
0.00%
CASTROLIND 29-Oct-15 422.70 -31.60 -6.96% 427.10
422.70
425.60 1,500
3
6.38 3,500 1,500
75.00%
RPOWER 26-Nov-15 36.60 -1.20 -3.17% 37.40
36.60
37.01 16,000
1
5.92 60,000 24,000
66.67%
VEDL 26-Nov-15 95.35 -3.45 -3.49% 98.30
95.35
97.21 6,000
2
5.83 52,000 4,000
8.33%
BAJAJ-AUTO 26-Nov-15 2,258.00 -2.00 -0.09% 2,266.00
2,258.00
2,262.00 250
1
5.66 400 200
100.00%
HDFCBANK 26-Nov-15 1,031.00 -11.20 -1.07% 1,031.00
1,031.00
1,031.00 500
1
5.16 1,000 1,000
0.00%
L&TFH 26-Nov-15 63.50 -0.60 -0.94% 64.05
63.50
63.77 8,000
1
5.10 16,000 16,000
0.00%
ABIRLANUVO 26-Nov-15 2,028.70 -119.10 -5.55% 2,040.00
2,028.70
2,034.35 250
1
5.09 500 500
0.00%
TATAMOTORS 26-Nov-15 324.80 -15.85 -4.65% 332.60
324.80
327.40 1,500
1
4.91 4,500 4,500
0.00%
AMTEKAUTO 29-Oct-15 48.40 -4.10 -7.81% 48.60
46.95
47.90 10,000
5
4.79 48,000 6,000
14.29%
IGL 29-Oct-15 471.90 -9.10 -1.89% 472.15
472.15
472.02 1,000
2
4.72 1,000 500
100.00%
RCOM 26-Nov-15 55.90 0.30 0.54% 56.25
55.90
56.07 8,000
1
4.49 16,000 16,000
0.00%
DLF 26-Nov-15 111.15 -2.10 -1.85% 111.15
111.15
111.15 4,000
1
4.45 35,000 10,000
40.00%
COALINDIA 26-Nov-15 366.85 -1.20 -0.33% 366.85
366.85
366.85 1,000
1
3.67 2,400 1,200
100.00%
GMRINFRA 26-Nov-15 11.40 -0.30 -2.56% 11.60
11.40
11.50 26,000
1
2.99 78,000 78,000
0.00%
ICICIBANK 26-Nov-15 281.65 -6.35 -2.20% 281.65
281.65
281.65 1,000
1
2.82 1,700 1,700
0.00%
DABUR 26-Nov-15 274.60 -15.50 -5.34% 274.60
274.60
274.60 1,000
1
2.75 2,000 2,000
0.00%
JINDALSTEL 26-Nov-15 68.20 -3.35 -4.68% 68.50
68.20
68.35 4,000
1
2.73 14,000 14,000
0.00%
CANBK 26-Nov-15 272.40 -16.95 -5.86% 272.40
272.40
272.40 1,000
1
2.72 4,000 2,000
100.00%
PNB 26-Nov-15 135.85 -10.40 -7.11% 135.85
135.85
135.85 2,000
1
2.72 8,000 4,000
100.00%
ADANIPOWER 26-Nov-15 22.40 -1.30 -5.49% 22.40
22.40
22.40 12,000
1
2.69 60,000 60,000
0.00%
HDIL 26-Nov-15 60.35 -4.00 -6.22% 60.35
60.25
60.30 4,000
1
2.41 12,000 12,000
0.00%
DHFL 29-Oct-15 462.90 0.00 0.00% 0.00
0.00
453.10 500
1
2.27 5,000 0
0.00%
JUSTDIAL 26-Nov-15 863.80 29.50 3.54% 863.80
863.80
863.80 250
1
2.16 500 500
0.00%
NMDC 26-Nov-15 94.00 -2.00 -2.08% 94.00
94.00
94.00 2,000
0
1.88 50,000 5,000
11.11%
ENGINERSIN 29-Oct-15 191.00 0.00 0.00% 0.00
0.00
184.45 1,000
1
1.84 10,000 0
0.00%
ALBK 26-Nov-15 82.35 -4.55 -5.24% 82.35
82.35
82.35 2,000
0
1.65 6,000 6,000
0.00%
IFCI 26-Nov-15 19.50 -0.35 -1.76% 19.50
19.50
19.50 8,000
0
1.56 120,000 20,000
20.00%
HINDALCO 26-Nov-15 76.70 -5.55 -6.75% 76.70
76.70
76.70 2,000
0
1.53 5,000 5,000
0.00%
JPASSOCIAT 26-Nov-15 9.20 -1.30 -12.38% 9.20
9.20
9.20 16,000
0
1.47 144,000 96,000
200.00%
JSWENERGY 26-Nov-15 69.75 -5.50 -7.31% 69.75
69.75
69.75 2,000
0
1.40 6,000 6,000
0.00%
CNXINFRA 24-Sep-15 3,362.50 0.00 0.00% 0.00
0.00
0.00 5,600
75
0.00 - 0
0.00%
CNXINFRA 26-Nov-15 3,019.60 0.00 0.00% 0.00
0.00
0.00 5,600
224
0.00 - 0
0.00%
CNXINFRA 29-Oct-15 3,349.50 0.00 0.00% 0.00
0.00
0.00 5,600
75
0.00 - 0
0.00%
S&P500 16-Oct-15 1,891.00 0.00 0.00% 0.00
0.00
0.00 18,825
753
0.00 250 0
0.00%
S&P500 17-Jun-16 2,299.00 0.00 0.00% 0.00
0.00
0.00 18,825
251
0.00 - 0
0.00%
S&P500 20-Nov-15 2,074.75 0.00 0.00% 0.00
0.00
0.00 18,825
753
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.