SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Top Gainers
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
ICICIBANK 30-Apr-15 326.05 23.75 7.86% 328.20
306.10
319.39 85,186,250
68,149
272,076.36 45,717,500 -3,543,750
-7.19%
ICICIBANK 28-May-15 328.10 23.65 7.77% 330.10
307.00
321.47 29,975,000
23,980
96,360.63 29,160,000 5,647,500
24.02%
UPL 25-Jun-15 483.00 34.05 7.58% 483.00
456.00
469.79 18,000
18
84.56 9,000 2,000
28.57%
ICICIBANK 25-Jun-15 324.55 21.60 7.13% 327.35
309.15
318.51 472,500
378
1,504.96 638,750 -57,500
-8.26%
AUROPHARMA 28-May-15 1,304.50 83.35 6.83% 1,312.50
1,188.30
1264.46 3,166,250
12,665
40,035.96 4,235,750 1,443,000
51.67%
AUROPHARMA 30-Apr-15 1,296.20 82.80 6.82% 1,303.60
1,179.00
1255.49 5,966,000
23,864
74,902.53 5,932,750 -394,250
-6.23%
AUROPHARMA 25-Jun-15 1,316.20 83.35 6.76% 1,316.20
1,229.95
1273.20 7,000
28
89.12 12,250 250
2.08%
UPL 30-Apr-15 474.30 28.60 6.42% 479.25
443.80
463.06 8,750,000
8,750
40,517.75 4,733,000 533,000
12.69%
UPL 28-May-15 477.00 28.50 6.35% 482.00
446.15
466.37 3,286,000
3,286
15,324.92 1,839,000 1,157,000
169.65%
STAR 28-May-15 1,016.00 58.25 6.08% 1,031.45
926.20
984.60 1,774,500
3,549
17,471.73 1,552,000 622,500
66.97%
HDIL 28-May-15 114.40 6.45 5.97% 115.85
104.70
111.60 7,124,000
1,781
7,950.38 5,152,000 2,876,000
126.36%
STAR 30-Apr-15 1,009.00 56.05 5.88% 1,024.70
918.05
974.17 3,992,000
7,984
38,888.87 2,765,000 -20,000
-0.72%
SKSMICRO 28-May-15 459.00 25.35 5.85% 464.40
435.85
448.56 2,956,000
2,956
13,259.43 3,135,000 1,577,000
101.22%
HDIL 30-Apr-15 113.60 6.15 5.72% 115.15
104.00
111.25 26,640,000
6,660
29,637.00 14,524,000 560,000
4.01%
SKSMICRO 30-Apr-15 455.65 24.65 5.72% 461.50
431.50
447.65 6,429,000
6,429
28,779.42 5,556,000 -310,000
-5.28%
IDEA 28-May-15 197.35 10.40 5.56% 198.00
185.60
189.89 8,922,000
4,461
16,941.99 17,370,000 3,986,000
29.78%
IDEA 30-Apr-15 196.50 10.15 5.45% 196.85
184.75
189.57 22,312,000
11,156
42,296.86 21,504,000 -90,000
-0.42%
GODREJIND 28-May-15 344.35 17.30 5.29% 346.20
324.90
333.97 299,299
299
999.57 688,688 24,024
3.61%
MARUTI 30-Apr-15 3,824.90 190.65 5.25% 3,830.00
3,650.10
3752.99 3,630,375
29,043
136,247.61 2,361,625 -104,125
-4.22%
RPOWER 30-Apr-15 58.70 2.90 5.20% 59.05
55.20
56.66 35,376,000
8,844
20,044.04 58,156,000 -1,704,000
-2.85%
MARUTI 28-May-15 3,848.70 189.80 5.19% 3,854.95
3,667.10
3779.99 1,667,375
13,339
63,026.61 1,634,750 796,875
95.11%
RPOWER 28-May-15 59.15 2.90 5.16% 59.40
55.75
56.77 23,952,000
5,988
13,597.55 33,692,000 12,948,000
62.42%
ASHOKLEY 28-May-15 69.15 3.30 5.01% 69.30
64.80
67.50 34,648,000
4,331
23,387.40 34,456,000 7,960,000
30.04%
DLF 25-Jun-15 130.00 6.20 5.01% 130.45
126.50
128.67 62,000
31
79.78 140,000 -12,000
-7.89%
ASHOKLEY 30-Apr-15 68.70 3.20 4.89% 68.80
64.40
67.13 71,288,000
8,911
47,855.63 51,208,000 -3,064,000
-5.65%
ASHOKLEY 25-Jun-15 69.40 3.15 4.75% 69.55
65.50
67.67 352,000
44
238.20 464,000 72,000
18.37%
M&MFIN 28-May-15 276.00 12.25 4.64% 277.00
262.00
270.87 2,142,000
2,142
5,802.04 4,968,000 1,070,000
27.45%
VOLTAS 25-Jun-15 279.90 12.35 4.62% 279.90
279.90
279.90 3,000
3
8.40 13,000 0
0.00%
CENTURYTEX 28-May-15 679.95 29.70 4.57% 679.95
639.30
665.46 1,416,500
2,833
9,426.24 4,062,500 1,103,500
37.29%
CENTURYTEX 30-Apr-15 675.10 29.25 4.53% 677.00
633.95
660.57 2,295,500
4,591
15,163.38 4,351,500 -377,000
-7.97%
MARUTI 25-Jun-15 3,855.00 166.75 4.52% 3,874.80
3,730.80
3805.83 9,250
74
352.04 12,125 0
0.00%
LICHSGFIN 25-Jun-15 442.55 18.80 4.44% 442.55
423.50
436.06 15,000
15
65.41 12,000 5,000
71.43%
INDIACEM 25-Jun-15 92.70 3.90 4.39% 92.70
89.85
90.57 8,000
4
7.25 36,000 6,000
20.00%
M&MFIN 30-Apr-15 275.00 11.50 4.36% 276.00
260.35
270.42 3,677,000
3,677
9,943.34 5,729,000 -382,000
-6.25%
BHEL 28-May-15 231.10 9.25 4.17% 235.00
219.25
230.23 21,824,000
21,824
50,245.40 22,334,000 12,249,000
121.46%
RPOWER 25-Jun-15 59.00 2.35 4.15% 59.60
56.70
58.56 164,000
41
96.04 632,000 132,000
26.40%
GODREJIND 30-Apr-15 350.00 13.90 4.14% 353.20
329.25
340.53 1,252,251
1,251
4,264.29 1,167,166 -80,080
-6.42%
IBULHSGFIN 25-Jun-15 579.00 22.95 4.13% 579.00
576.00
577.36 5,000
10
28.87 4,000 4,000
0.00%
FEDERALBNK 28-May-15 128.90 5.10 4.12% 129.15
122.25
127.39 6,656,000
3,328
8,479.08 7,328,000 4,742,000
183.37%
BHEL 25-Jun-15 228.85 9.05 4.12% 232.15
219.70
227.67 69,000
69
157.09 457,000 1,000
0.22%
FEDERALBNK 30-Apr-15 128.05 5.05 4.11% 128.20
121.15
126.26 10,526,000
5,263
13,290.13 15,680,000 -336,000
-2.10%
HINDPETRO 28-May-15 625.00 24.55 4.09% 629.20
604.00
620.35 3,258,500
6,517
20,214.10 3,911,500 2,415,500
161.46%
VOLTAS 28-May-15 277.00 10.55 3.96% 280.00
265.00
274.16 1,467,000
1,467
4,021.93 1,453,000 653,000
81.63%
HINDPETRO 30-Apr-15 620.00 23.60 3.96% 624.60
601.25
615.92 6,079,000
12,158
37,441.78 6,727,500 -696,000
-9.38%
CROMPGREAV 25-Jun-15 168.00 6.35 3.93% 168.00
165.50
166.82 7,000
7
11.68 16,000 5,000
45.45%
BPCL 30-Apr-15 761.55 28.60 3.90% 774.95
737.25
758.71 3,141,000
6,282
23,831.08 2,560,500 -131,500
-4.88%
BPCL 28-May-15 766.75 28.75 3.90% 779.95
741.90
764.56 1,325,500
2,651
10,134.24 1,327,500 410,500
44.77%
BOSCHLTD 28-May-15 21,900.00 810.00 3.84% 22,068.95
20,820.00
21591.37 74,875
599
16,166.54 74,250 40,000
116.79%
BHARATFORG 25-Jun-15 1,230.00 45.00 3.80% 1,248.10
1,196.20
1216.93 4,000
16
48.68 4,000 500
14.29%
HAVELLS 25-Jun-15 280.20 10.20 3.78% 280.20
280.20
280.20 1,000
1
2.80 1,000 0
0.00%
CROMPGREAV 28-May-15 167.50 6.05 3.75% 168.00
160.20
164.56 2,201,000
2,201
3,621.97 4,854,000 214,000
4.61%
BHARATFORG 28-May-15 1,229.00 43.60 3.68% 1,233.75
1,175.50
1210.91 636,250
2,545
7,704.41 753,250 271,250
56.28%
LICHSGFIN 30-Apr-15 438.80 15.55 3.67% 442.00
413.30
427.15 9,582,000
9,582
40,929.51 8,096,000 -752,000
-8.50%
BHARATFORG 30-Apr-15 1,219.60 43.05 3.66% 1,225.50
1,158.15
1202.21 1,976,000
7,904
23,755.67 2,104,000 -91,000
-4.15%
VOLTAS 30-Apr-15 274.90 9.70 3.66% 278.45
262.60
272.23 4,012,000
4,012
10,921.87 4,249,000 40,000
0.95%
HAVELLS 28-May-15 278.00 9.80 3.65% 279.00
266.00
274.18 1,166,000
1,166
3,196.94 1,102,000 399,000
56.76%
TATACHEM 30-Apr-15 427.15 14.95 3.63% 429.85
407.05
420.84 1,627,000
1,627
6,847.07 2,626,000 -73,000
-2.70%
HAVELLS 30-Apr-15 277.90 9.70 3.62% 278.90
264.80
274.68 2,290,000
2,290
6,290.17 3,518,000 100,000
2.93%
LICHSGFIN 28-May-15 441.45 15.30 3.59% 444.90
416.00
429.06 3,738,000
3,738
16,038.26 3,610,000 1,633,000
82.60%
FEDERALBNK 25-Jun-15 129.20 4.45 3.57% 129.25
123.90
126.81 10,000
5
12.68 36,000 6,000
20.00%
BOSCHLTD 30-Apr-15 21,711.20 739.85 3.53% 21,975.00
20,700.00
21473.19 96,875
775
20,802.15 100,750 -12,750
-11.23%
INDIACEM 30-Apr-15 91.10 3.00 3.41% 91.65
86.90
89.74 7,436,000
3,718
6,673.07 13,224,000 -192,000
-1.43%
TATACHEM 28-May-15 429.70 14.15 3.41% 432.90
411.15
423.94 882,000
882
3,739.15 1,651,000 547,000
49.55%
HINDZINC 30-Apr-15 169.40 5.45 3.32% 170.30
163.70
168.26 1,608,000
804
2,705.62 2,784,000 -166,000
-5.63%
INDIACEM 28-May-15 91.75 2.95 3.32% 92.35
87.75
90.40 5,318,000
2,659
4,807.47 8,780,000 4,208,000
92.04%
TECHM 30-Apr-15 608.00 19.50 3.31% 612.90
581.75
602.48 4,410,500
8,821
26,572.38 8,252,500 -367,500
-4.26%
EXIDEIND 30-Apr-15 177.00 5.65 3.30% 177.15
168.60
174.52 5,148,000
2,574
8,984.29 10,320,000 -54,000
-0.52%
BHEL 30-Apr-15 232.40 7.40 3.29% 238.70
222.60
232.89 27,012,000
27,012
62,908.25 21,343,000 -7,705,000
-26.53%
EXIDEIND 28-May-15 178.25 5.65 3.27% 178.35
170.25
175.70 3,430,000
1,715
6,026.51 4,872,000 1,548,000
46.57%
TECHM 28-May-15 611.50 19.35 3.27% 617.20
588.05
606.48 2,725,500
5,451
16,529.61 4,928,500 1,821,000
58.60%
EICHERMOT 28-May-15 15,335.00 471.20 3.17% 15,358.95
14,887.90
15190.94 78,875
631
11,981.85 93,875 37,000
65.05%
HINDZINC 28-May-15 168.65 5.10 3.12% 169.25
162.55
167.79 620,000
310
1,040.30 932,000 392,000
72.59%
RCOM 25-Jun-15 64.25 1.90 3.05% 64.25
62.40
63.30 38,000
19
24.05 74,000 20,000
37.04%
DLF 30-Apr-15 128.05 3.75 3.02% 129.35
124.00
126.73 16,894,000
8,447
21,409.77 19,970,000 1,066,000
5.64%
ASIANPAINT 25-Jun-15 774.00 22.65 3.01% 774.00
745.00
759.31 4,000
8
30.37 10,000 1,000
11.11%
EICHERMOT 30-Apr-15 15,226.00 441.45 2.99% 15,265.00
14,673.10
15076.47 132,750
1,062
20,014.01 173,750 -13,125
-7.02%
IDEA 25-Jun-15 194.50 5.60 2.96% 194.50
186.90
191.01 16,000
8
30.56 48,000 0
0.00%
IBULHSGFIN 28-May-15 568.80 16.20 2.93% 575.10
552.00
564.04 1,168,500
2,337
6,590.81 1,546,000 713,000
85.59%
DLF 28-May-15 128.65 3.65 2.92% 129.90
124.55
127.27 8,740,000
4,370
11,123.40 14,926,000 4,532,000
43.60%
IBULHSGFIN 30-Apr-15 573.25 15.35 2.75% 580.00
554.90
569.26 2,138,000
4,276
12,170.78 2,775,000 -62,500
-2.20%
TATAMTRDVR 25-Jun-15 328.35 8.65 2.71% 328.35
328.35
325.55 2,020
2
6.58 6,060 0
0.00%
JSWENERGY 28-May-15 110.60 2.90 2.69% 111.40
104.00
107.98 3,372,000
843
3,641.09 2,480,000 800,000
47.62%
AMTEKAUTO 30-Apr-15 157.30 4.10 2.68% 159.20
154.45
156.47 3,856,000
1,928
6,033.48 6,396,000 -36,000
-0.56%
ASIANPAINT 28-May-15 770.95 20.00 2.66% 774.00
737.35
756.39 1,837,500
3,675
13,898.67 2,651,000 1,051,000
65.69%
AMTEKAUTO 28-May-15 158.15 4.10 2.66% 160.55
155.75
157.62 2,682,000
1,341
4,227.37 3,732,000 1,652,000
79.42%
JSWENERGY 30-Apr-15 109.65 2.80 2.62% 110.70
103.00
107.20 8,652,000
2,163
9,274.94 7,712,000 -492,000
-6.00%
TECHM 25-Jun-15 617.80 15.75 2.62% 617.80
610.50
613.88 1,500
3
9.21 28,500 500
1.79%
ASIANPAINT 30-Apr-15 765.00 19.50 2.62% 768.90
731.30
751.18 2,863,000
5,726
21,506.28 4,568,500 110,500
2.48%
IDFC 30-Apr-15 168.05 4.25 2.59% 168.20
162.20
164.94 34,444,000
17,222
56,811.93 43,470,000 -9,796,000
-18.39%
TVSMOTOR 25-Jun-15 227.45 5.65 2.55% 227.45
223.10
225.01 19,000
19
42.75 15,000 7,000
87.50%
HDFC 25-Jun-15 1,250.20 30.20 2.48% 1,250.75
1,208.90
1219.74 45,750
183
558.03 275,000 25,250
10.11%
RELINFRA 25-Jun-15 428.40 10.30 2.46% 428.40
415.00
420.45 2,500
5
10.51 20,000 0
0.00%
HEROMOTOCO 25-Jun-15 2,389.00 57.40 2.46% 2,398.95
2,366.00
2386.37 875
7
20.88 4,500 125
2.86%
IDFC 28-May-15 169.10 4.05 2.45% 169.30
163.50
166.11 27,898,000
13,949
46,341.37 37,906,000 17,574,000
86.44%
BANKINDIA 30-Apr-15 215.90 5.15 2.44% 216.65
209.75
213.58 5,603,000
5,603
11,966.89 9,158,000 -910,000
-9.04%
TATACOMM 25-Jun-15 453.80 10.80 2.44% 453.80
453.80
453.80 1,000
1
4.54 6,000 0
0.00%
CAIRN 28-May-15 214.90 5.05 2.41% 216.00
209.10
213.27 3,022,000
3,022
6,445.02 5,591,000 2,248,000
67.24%
DISHTV 30-Apr-15 74.75 1.75 2.40% 74.90
71.55
73.61 9,696,000
2,424
7,137.23 19,560,000 -316,000
-1.59%
IDFC 25-Jun-15 169.70 3.95 2.38% 169.80
165.00
167.35 82,000
41
137.23 246,000 20,000
8.85%
CAIRN 30-Apr-15 213.60 4.95 2.37% 214.50
207.05
211.74 4,044,000
4,044
8,562.77 12,064,000 -412,000
-3.30%
BANKNIFTY 30-Apr-15 18,205.00 414.80 2.33% 18,341.90
17,771.40
18083.44 4,310,450
172,418
779,477.64 1,637,075 -8,800
-0.53%
UNITECH 25-Jun-15 15.55 0.35 2.30% 15.55
15.15
15.40 117,000
13
18.02 180,000 90,000
100.00%
ARVIND 30-Apr-15 253.40 5.70 2.30% 254.80
243.05
251.51 3,558,000
3,558
8,948.73 5,819,000 -129,000
-2.17%
BANKINDIA 28-May-15 216.75 4.85 2.29% 217.95
211.05
214.86 2,637,000
2,637
5,665.86 3,794,000 885,000
30.42%
RCOM 30-Apr-15 62.90 1.40 2.28% 63.30
61.50
62.25 25,430,000
12,715
15,830.18 30,046,000 -5,096,000
-14.50%
BANKNIFTY 28-May-15 18,321.55 407.55 2.28% 18,450.00
17,900.00
18222.14 970,450
38,818
176,836.76 715,800 213,000
42.36%
ARVIND 28-May-15 254.95 5.65 2.27% 256.55
245.35
253.41 1,605,000
1,605
4,067.23 2,569,000 729,000
39.62%
RCOM 28-May-15 63.25 1.40 2.26% 63.65
61.90
62.52 19,504,000
9,752
12,193.90 25,440,000 10,924,000
75.25%
TATAMTRDVR 28-May-15 325.65 7.20 2.26% 327.50
317.80
323.23 3,747,100
3,710
12,111.75 6,817,500 2,317,950
51.52%
DISHTV 28-May-15 75.00 1.65 2.25% 75.35
72.10
74.10 4,732,000
1,183
3,506.41 9,772,000 1,912,000
24.33%
TATACOMM 28-May-15 450.55 9.85 2.24% 452.00
437.10
442.79 2,173,000
2,173
9,621.83 3,030,000 1,290,000
74.14%
TATAMOTORS 25-Jun-15 535.50 11.60 2.21% 540.00
527.25
533.03 40,905
81
218.04 55,045 35,350
179.49%
NTPC 28-May-15 152.90 3.30 2.21% 153.40
148.40
151.68 7,260,000
3,630
11,011.97 17,466,000 5,626,000
47.52%
TATACOMM 30-Apr-15 446.85 9.50 2.17% 448.10
430.00
440.01 3,513,000
3,513
15,457.55 5,186,000 117,000
2.31%
TATAMTRDVR 30-Apr-15 323.30 6.85 2.16% 325.00
315.45
320.95 4,559,140
4,514
14,632.56 10,688,830 318,150
3.07%
NTPC 30-Apr-15 151.80 3.20 2.15% 152.50
147.35
150.66 8,378,000
4,189
12,622.29 20,552,000 -876,000
-4.09%
SYNDIBANK 25-Jun-15 97.60 2.00 2.09% 97.60
95.95
96.64 36,000
18
34.79 414,000 18,000
4.55%
BANKNIFTY 25-Jun-15 18,360.05 376.05 2.09% 18,490.00
17,999.95
18240.38 28,875
1,155
5,266.91 35,600 7,600
27.14%
CIPLA 25-Jun-15 643.50 13.00 2.06% 643.50
634.00
638.75 1,000
2
6.39 2,000 0
0.00%
SIEMENS 30-Apr-15 1,294.40 25.95 2.05% 1,307.75
1,242.20
1285.07 817,000
3,268
10,499.02 1,174,500 106,500
9.97%
MOTHERSUMI 28-May-15 465.85 9.20 2.01% 470.00
441.00
461.64 1,574,000
3,148
7,266.21 1,366,000 701,000
105.41%
AXISBANK 28-May-15 538.80 10.55 2.00% 543.80
524.00
537.60 10,516,500
21,033
56,536.70 13,038,000 6,495,500
99.28%
UNITECH 28-May-15 15.35 0.30 1.99% 15.45
14.95
15.22 64,359,000
7,151
9,795.44 64,890,000 31,275,000
93.04%
SIEMENS 28-May-15 1,300.00 25.35 1.99% 1,314.00
1,247.50
1293.29 421,500
1,686
5,451.22 737,000 261,500
54.99%
CAIRN 25-Jun-15 216.15 4.20 1.98% 216.15
212.50
213.46 4,000
4
8.54 19,000 2,000
11.76%
AXISBANK 25-Jun-15 540.50 10.45 1.97% 545.00
526.00
539.86 101,500
203
547.96 270,000 74,500
38.11%
PTC 30-Apr-15 72.85 1.40 1.96% 73.30
70.00
72.06 5,184,000
1,296
3,735.59 7,384,000 -1,732,000
-19.00%
ACC 28-May-15 1,528.50 29.30 1.95% 1,528.50
1,486.00
1503.73 609,250
2,437
9,161.48 781,750 333,750
74.50%
PTC 28-May-15 73.15 1.40 1.95% 74.40
70.70
72.21 3,464,000
866
2,501.35 5,848,000 1,312,000
28.92%
AXISBANK 30-Apr-15 534.55 10.20 1.95% 540.00
519.85
533.44 20,280,500
40,561
108,184.30 23,203,000 250,000
1.09%
TATAMOTORS 30-Apr-15 528.05 10.05 1.94% 535.25
519.50
528.01 13,965,270
27,654
73,738.02 15,431,790 -1,877,085
-10.84%
ACC 30-Apr-15 1,519.50 28.90 1.94% 1,522.85
1,478.20
1497.71 1,133,750
4,535
16,980.29 1,181,750 59,750
5.33%
BANKINDIA 25-Jun-15 216.20 3.90 1.84% 217.85
211.60
215.42 41,000
41
88.32 255,000 22,000
9.44%
IDBI 28-May-15 75.25 1.35 1.83% 75.85
73.95
74.90 17,056,000
4,264
12,774.94 17,764,000 9,808,000
123.28%
MOTHERSUMI 30-Apr-15 463.60 8.30 1.82% 474.70
438.05
457.78 2,324,000
4,648
10,638.81 2,350,500 166,000
7.60%
APOLLOTYRE 30-Apr-15 173.25 3.10 1.82% 173.85
168.25
171.73 6,348,000
3,174
10,901.42 11,082,000 -178,000
-1.58%
TATAMOTORS 28-May-15 530.15 9.35 1.80% 537.10
522.60
530.51 9,449,560
18,712
50,130.86 13,182,520 6,089,795
85.86%
IOB 25-Jun-15 43.15 0.75 1.77% 43.15
42.50
42.99 64,000
16
27.51 264,000 16,000
6.45%
RELINFRA 28-May-15 420.95 7.30 1.76% 424.55
408.45
417.03 3,331,500
6,663
13,893.35 3,786,000 1,335,500
54.50%
NTPC 25-Jun-15 153.65 2.65 1.75% 153.65
153.65
153.65 2,000
1
3.07 36,000 0
0.00%
RELINFRA 30-Apr-15 418.30 7.20 1.75% 422.20
405.50
414.63 5,823,000
11,646
24,143.90 4,918,000 -985,500
-16.69%
APOLLOTYRE 28-May-15 174.50 2.95 1.72% 174.90
169.45
172.95 3,376,000
1,688
5,838.79 3,672,000 1,360,000
58.82%
SBIN 28-May-15 273.50 4.60 1.71% 274.65
266.75
271.14 22,885,000
18,308
62,050.39 29,878,750 11,021,250
58.44%
HEXAWARE 28-May-15 313.75 5.20 1.69% 316.00
306.05
312.59 2,372,000
1,186
7,414.63 1,988,000 862,000
76.55%
UNITECH 30-Apr-15 15.20 0.25 1.67% 15.30
14.80
15.10 78,129,000
8,681
11,797.48 162,009,000 -16,767,000
-9.38%
YESBANK 28-May-15 825.65 13.55 1.67% 833.00
806.10
824.57 6,243,500
12,487
51,482.03 5,621,000 2,318,000
70.18%
TVSMOTOR 28-May-15 225.90 3.70 1.67% 226.30
220.00
223.88 1,771,000
1,771
3,964.91 1,666,000 423,000
34.03%
SBIN 30-Apr-15 272.30 4.45 1.66% 274.00
265.70
270.25 39,910,000
31,928
107,856.78 37,607,500 -8,436,250
-18.32%
IDBI 30-Apr-15 74.60 1.20 1.63% 75.40
73.30
74.38 24,432,000
6,108
18,172.52 24,912,000 -1,452,000
-5.51%
YESBANK 30-Apr-15 824.50 13.10 1.61% 832.40
790.00
823.72 12,839,500
25,679
105,761.53 9,134,500 30,000
0.33%
BIOCON 28-May-15 445.70 7.05 1.61% 447.95
432.10
442.28 1,273,500
2,547
5,632.44 2,160,000 686,000
46.54%
HINDALCO 25-Jun-15 134.50 2.10 1.59% 134.50
132.80
133.41 26,000
13
34.69 72,000 12,000
20.00%
HEXAWARE 30-Apr-15 311.50 4.85 1.58% 314.05
304.10
310.44 5,850,000
2,925
18,160.74 7,148,000 -104,000
-1.43%
ULTRACEMCO 28-May-15 2,720.90 42.15 1.57% 2,739.95
2,648.85
2693.02 511,875
4,095
13,784.90 669,750 391,375
140.59%
BANKBARODA 28-May-15 174.40 2.70 1.57% 175.20
169.15
172.99 4,507,500
3,606
7,797.52 8,588,750 2,113,750
32.64%
BHARTIARTL 30-Apr-15 398.00 6.15 1.57% 409.60
384.00
392.93 15,434,500
30,869
60,646.78 11,282,000 1,890,500
20.13%
BIOCON 30-Apr-15 442.65 6.80 1.56% 445.10
430.10
439.26 2,194,500
4,389
9,639.56 4,416,500 -133,000
-2.92%
COLPAL 30-Apr-15 2,022.10 31.05 1.56% 2,040.00
1,965.95
2011.50 211,500
1,692
4,254.32 513,500 15,125
3.03%
SYNDIBANK 28-May-15 100.15 1.50 1.52% 100.75
98.40
99.59 2,440,000
1,220
2,430.00 4,730,000 1,320,000
38.71%
ULTRACEMCO 30-Apr-15 2,699.20 40.40 1.52% 2,718.95
2,629.50
2675.35 701,375
5,611
18,764.24 1,006,250 -133,500
-11.71%
BANKBARODA 30-Apr-15 173.75 2.60 1.52% 175.00
168.65
172.49 9,676,250
7,741
16,690.56 17,178,750 -1,110,000
-6.07%
SBIN 25-Jun-15 274.00 4.10 1.52% 275.40
267.90
271.79 145,000
116
394.10 655,000 55,000
9.17%
HEROMOTOCO 28-May-15 2,373.30 35.25 1.51% 2,389.95
2,330.30
2374.25 537,875
4,303
12,770.50 972,000 404,875
71.39%
KTKBANK 28-May-15 124.90 1.85 1.50% 126.15
123.25
124.93 3,406,000
1,703
4,255.12 5,810,000 2,244,000
62.93%
HEROMOTOCO 30-Apr-15 2,356.00 34.75 1.50% 2,372.90
2,295.75
2355.84 961,125
7,689
22,642.57 2,112,625 -34,375
-1.60%
KTKBANK 25-Jun-15 125.50 1.85 1.50% 126.20
125.35
125.86 18,000
9
22.65 52,000 14,000
36.84%
ORIENTBANK 25-Jun-15 206.00 3.00 1.48% 206.80
203.70
205.20 31,000
31
63.61 142,000 17,000
13.60%
YESBANK 25-Jun-15 827.00 12.00 1.47% 835.75
811.60
827.28 1,504,500
3,009
12,446.43 2,603,000 1,298,000
99.46%
BHARTIARTL 28-May-15 401.00 5.80 1.47% 412.05
387.05
394.78 10,056,500
20,113
39,701.05 5,203,000 2,974,000
133.42%
COLPAL 28-May-15 2,031.60 28.75 1.44% 2,054.80
1,978.90
2026.22 120,125
961
2,434.00 277,125 63,125
29.50%
KTKBANK 30-Apr-15 124.00 1.75 1.43% 125.20
122.25
124.11 4,260,000
2,130
5,287.09 14,764,000 -1,110,000
-6.99%
SYNDIBANK 30-Apr-15 99.35 1.40 1.43% 100.10
97.30
98.92 4,622,000
2,311
4,572.08 11,332,000 -184,000
-1.60%
DRREDDY 25-Jun-15 3,478.80 48.80 1.42% 3,478.80
3,395.05
3427.46 500
4
17.14 2,000 125
6.67%
EXIDEIND 25-Jun-15 177.70 2.45 1.40% 177.70
175.00
176.67 8,000
4
14.13 8,000 2,000
33.33%
HDFC 30-Apr-15 1,231.00 16.65 1.37% 1,236.80
1,191.50
1207.35 4,624,000
18,496
55,827.86 8,256,750 -411,500
-4.75%
BATAINDIA 28-May-15 1,026.00 13.80 1.36% 1,040.00
1,000.60
1025.73 300,000
1,200
3,077.19 410,750 156,250
61.39%
JUBLFOOD 30-Apr-15 1,415.60 19.00 1.36% 1,427.00
1,370.55
1397.33 600,750
2,403
8,394.46 1,617,250 145,750
9.90%
JUBLFOOD 28-May-15 1,425.00 18.90 1.34% 1,434.45
1,380.15
1403.86 400,750
1,603
5,625.97 828,500 252,000
43.71%
ORIENTBANK 28-May-15 207.35 2.75 1.34% 208.75
203.50
206.63 1,564,000
1,564
3,231.69 2,168,000 800,000
58.48%
CESC 25-Jun-15 552.00 7.15 1.31% 552.00
552.00
552.00 1,000
2
5.52 2,500 0
0.00%
ADANIPOWER 25-Jun-15 43.35 0.55 1.29% 43.40
42.00
42.75 192,000
24
82.08 408,000 136,000
50.00%
HDFC 28-May-15 1,238.80 15.70 1.28% 1,245.00
1,199.00
1214.00 3,602,750
14,411
43,737.39 5,350,250 2,703,250
102.13%
MCLEODRUSS 30-Apr-15 244.50 3.05 1.26% 247.50
239.50
244.36 906,000
906
2,213.90 978,000 -151,000
-13.37%
CROMPGREAV 30-Apr-15 167.50 2.05 1.24% 167.75
162.60
165.91 5,783,000
5,783
9,594.58 9,204,000 -1,051,000
-10.25%
DIVISLAB 30-Apr-15 1,760.80 21.30 1.22% 1,774.70
1,713.05
1750.04 215,125
1,721
3,764.77 403,125 7,625
1.93%
CESC 28-May-15 552.00 6.60 1.21% 553.40
543.10
547.82 444,500
889
2,435.06 685,500 250,000
57.41%
ORIENTBANK 30-Apr-15 205.65 2.40 1.18% 207.50
202.00
205.29 2,953,000
2,953
6,062.21 4,603,000 74,000
1.63%
ALBK 30-Apr-15 98.95 1.15 1.18% 99.60
97.50
98.57 4,656,000
2,328
4,589.42 5,478,000 -568,000
-9.39%
BATAINDIA 30-Apr-15 1,019.20 11.45 1.14% 1,034.50
995.65
1018.59 564,500
2,258
5,749.94 914,750 -104,500
-10.25%
ALBK 28-May-15 99.45 1.10 1.12% 99.95
97.80
98.96 2,382,000
1,191
2,357.23 3,258,000 964,000
42.02%
TVSMOTOR 30-Apr-15 227.00 2.50 1.11% 229.00
221.30
225.76 3,374,000
3,374
7,617.14 4,858,000 -308,000
-5.96%
DIVISLAB 28-May-15 1,771.00 19.50 1.11% 1,786.70
1,728.00
1762.67 106,875
855
1,883.85 165,500 64,125
63.26%
CESC 30-Apr-15 548.00 5.95 1.10% 550.05
538.00
544.24 886,000
1,772
4,821.97 1,593,500 30,500
1.95%
ALBK 25-Jun-15 98.50 1.05 1.08% 99.35
97.80
98.59 106,000
53
104.51 176,000 64,000
57.14%
RECLTD 28-May-15 318.95 3.30 1.05% 321.50
314.50
318.00 4,618,000
4,618
14,685.24 7,322,000 3,598,000
96.62%
IRB 28-May-15 225.85 2.30 1.03% 229.95
215.00
223.76 2,447,000
2,447
5,475.41 3,650,000 1,098,000
43.03%
JSWSTEEL 28-May-15 956.00 9.65 1.02% 960.00
940.75
950.76 3,257,500
13,030
30,971.01 5,385,750 2,954,500
121.52%
IDBI 25-Jun-15 75.75 0.75 1.00% 76.10
74.50
75.12 28,000
7
21.03 56,000 8,000
16.67%
JSWSTEEL 30-Apr-15 948.55 9.15 0.97% 953.45
933.30
943.86 4,052,500
16,210
38,249.93 4,712,500 -1,224,500
-20.62%
M&M 28-May-15 1,186.75 11.20 0.95% 1,198.50
1,160.60
1179.09 1,068,000
4,272
12,592.68 1,560,000 654,000
72.19%
APOLLOTYRE 25-Jun-15 174.60 1.60 0.92% 174.60
174.60
174.60 2,000
1
3.49 4,000 2,000
100.00%
HINDALCO 30-Apr-15 131.50 1.20 0.92% 132.70
129.90
131.45 10,506,000
5,253
13,810.14 17,046,000 -586,000
-3.32%
CANBK 30-Apr-15 385.45 3.50 0.92% 390.45
379.35
384.97 6,448,000
6,448
24,822.87 6,355,000 66,000
1.05%
HINDALCO 28-May-15 132.40 1.20 0.91% 133.50
130.70
132.25 7,062,000
3,531
9,339.50 11,100,000 3,420,000
44.53%
M&M 30-Apr-15 1,178.00 10.40 0.89% 1,191.50
1,152.10
1172.64 1,558,250
6,233
18,272.66 2,583,750 30,000
1.17%
INDUSINDBK 25-Jun-15 839.00 7.00 0.84% 840.00
832.40
836.36 7,000
14
58.55 15,000 1,500
11.11%
AMBUJACEM 28-May-15 233.75 1.95 0.84% 234.30
226.00
230.21 2,086,000
2,086
4,802.18 4,510,000 1,269,000
39.15%
OFSS 30-Apr-15 3,199.35 26.55 0.84% 3,209.90
3,115.10
3168.24 52,625
421
1,667.29 151,625 -7,625
-4.79%
RELCAPITAL 25-Jun-15 413.40 3.40 0.83% 419.30
411.00
414.48 7,000
14
29.01 20,500 3,000
17.14%
RECLTD 30-Apr-15 316.55 2.60 0.83% 318.90
312.00
315.84 6,491,000
6,491
20,501.17 14,554,000 -666,000
-4.38%
MCLEODRUSS 28-May-15 245.50 2.00 0.82% 248.50
242.20
246.19 437,000
437
1,075.85 918,000 241,000
35.60%
TATASTEEL 25-Jun-15 375.70 3.05 0.82% 378.60
373.00
375.17 11,000
22
41.27 46,500 4,500
10.71%
ARVIND 25-Jun-15 253.00 2.00 0.80% 253.20
252.75
252.98 4,000
4
10.12 7,000 2,000
40.00%
L&TFH 30-Apr-15 63.65 0.50 0.79% 64.05
62.90
63.53 16,496,000
4,124
10,479.91 43,040,000 -92,000
-0.21%
L&TFH 28-May-15 64.15 0.50 0.79% 64.55
63.30
63.98 13,776,000
3,444
8,813.88 22,016,000 6,348,000
40.52%
TATASTEEL 28-May-15 374.20 2.90 0.78% 376.75
368.45
372.49 6,582,000
13,164
24,517.29 8,135,000 2,492,000
44.16%
TATASTEEL 30-Apr-15 371.90 2.85 0.77% 374.25
366.10
370.43 11,998,000
23,996
44,444.19 12,346,000 -2,691,000
-17.90%
IBREALEST 30-Apr-15 53.75 0.40 0.75% 55.15
52.15
53.87 10,264,000
2,566
5,529.22 25,048,000 -1,720,000
-6.43%
PNB 30-Apr-15 161.30 1.20 0.75% 163.00
158.75
161.23 9,898,750
7,919
15,959.75 14,770,000 -1,533,750
-9.41%
KOTAKBANK 25-Jun-15 1,364.55 10.10 0.75% 1,370.45
1,361.05
1366.26 3,750
15
51.23 15,750 3,500
28.57%
IRB 30-Apr-15 224.10 1.65 0.74% 228.40
213.05
222.01 5,256,000
5,256
11,668.85 5,352,000 -78,000
-1.44%
IOB 30-Apr-15 42.60 0.30 0.71% 42.90
42.10
42.50 3,876,000
969
1,647.30 8,084,000 -532,000
-6.17%
NIFTY 28-May-15 8,337.75 57.40 0.69% 8,378.00
8,220.10
8302.53 7,220,825
288,833
599,511.16 9,130,625 4,217,225
85.83%
NIFTY 30-Apr-15 8,278.45 55.45 0.67% 8,324.05
8,193.00
8250.65 16,224,125
648,965
1,338,595.77 16,270,400 -1,381,175
-7.82%
ADANIENT 28-May-15 659.00 4.40 0.67% 662.00
644.80
652.57 1,166,500
2,333
7,612.23 1,730,500 665,000
62.41%
GMRINFRA 30-Apr-15 15.00 0.10 0.67% 15.15
14.65
14.95 82,419,405
8,985
12,321.70 121,771,575 -20,905,267
-14.65%
GMRINFRA 28-May-15 15.15 0.10 0.66% 15.30
14.75
15.07 79,869,311
8,707
12,036.31 88,510,277 37,471,705
73.42%
GODREJIND 25-Jun-15 343.95 2.25 0.66% 343.95
324.75
335.16 14,014
14
46.97 16,016 6,006
60.00%
PNB 25-Jun-15 162.15 1.05 0.65% 163.45
159.90
161.88 53,750
43
87.01 257,500 20,000
8.42%
PNB 28-May-15 162.15 1.05 0.65% 164.00
159.75
162.22 4,707,500
3,766
7,636.51 8,741,250 1,808,750
26.09%
IBREALEST 28-May-15 54.20 0.35 0.65% 55.45
52.30
54.29 7,792,000
1,948
4,230.28 18,648,000 6,960,000
59.55%
UCOBANK 30-Apr-15 63.45 0.40 0.63% 63.80
62.80
63.36 5,412,000
1,353
3,429.04 13,176,000 -36,000
-0.27%
INDUSINDBK 28-May-15 830.60 5.20 0.63% 838.90
810.00
830.85 2,004,000
4,008
16,650.23 2,998,500 1,079,000
56.21%
L&TFH 25-Jun-15 64.30 0.40 0.63% 64.30
64.00
64.16 12,000
3
7.70 160,000 12,000
8.11%
BANKBARODA 25-Jun-15 171.25 1.00 0.59% 172.80
167.55
170.73 23,750
19
40.55 187,500 10,000
5.63%
IOB 28-May-15 42.85 0.25 0.59% 43.20
42.50
42.75 3,116,000
779
1,332.09 4,600,000 1,196,000
35.14%
INDUSINDBK 30-Apr-15 825.15 4.75 0.58% 833.95
800.55
825.02 3,974,000
7,948
32,786.29 5,948,500 256,000
4.50%
NIFTY 25-Jun-15 8,361.50 47.75 0.57% 8,409.95
8,282.40
8330.86 247,925
9,917
20,654.28 537,200 58,375
12.19%
CANBK 28-May-15 384.70 2.15 0.56% 390.45
379.10
384.92 2,936,000
2,936
11,301.25 3,654,000 913,000
33.31%
CIPLA 30-Apr-15 631.90 3.50 0.56% 635.90
618.80
631.18 4,338,500
8,677
27,383.74 6,628,500 -598,000
-8.28%
UCOBANK 28-May-15 63.85 0.35 0.55% 64.20
63.25
63.84 3,132,000
783
1,999.47 5,232,000 2,408,000
85.27%
NMDC 30-Apr-15 128.00 0.70 0.55% 129.35
126.65
128.21 7,450,000
3,725
9,551.65 10,562,000 -698,000
-6.20%
JPPOWER 25-Jun-15 9.15 0.05 0.55% 9.25
9.10
9.13 195,000
13
17.80 615,000 135,000
28.13%
JISLJALEQS 30-Apr-15 58.30 0.30 0.52% 59.05
56.70
58.15 10,996,000
2,749
6,394.17 27,348,000 -1,516,000
-5.25%
OFSS 28-May-15 3,210.10 16.45 0.52% 3,231.70
3,155.00
3187.09 39,625
317
1,262.88 44,875 24,500
120.25%
PETRONET 28-May-15 166.20 0.85 0.51% 166.30
159.50
164.54 1,384,000
692
2,277.23 1,984,000 720,000
56.96%
GRASIM 30-Apr-15 3,625.00 17.65 0.49% 3,646.30
3,561.00
3606.16 514,500
4,116
18,553.69 1,279,375 107,750
9.20%
IGL 30-Apr-15 419.90 2.00 0.48% 424.70
411.65
418.22 397,000
794
1,660.33 870,000 -5,500
-0.63%
ABIRLANUVO 30-Apr-15 1,567.45 7.25 0.46% 1,590.95
1,534.20
1558.13 570,750
2,283
8,893.03 1,116,500 -4,750
-0.42%
ANDHRABANK 30-Apr-15 76.55 0.35 0.46% 77.75
75.35
76.66 10,428,000
2,607
7,994.10 15,832,000 656,000
4.32%
ANDHRABANK 28-May-15 77.10 0.35 0.46% 78.15
75.95
77.22 5,508,000
1,377
4,253.28 7,144,000 2,372,000
49.71%
IOC 28-May-15 353.25 1.60 0.45% 359.90
349.30
353.91 2,465,000
2,465
8,723.88 5,013,000 1,588,000
46.36%
DRREDDY 28-May-15 3,428.70 15.25 0.45% 3,459.00
3,375.00
3413.66 311,500
2,492
10,633.55 433,875 195,000
81.63%
DRREDDY 30-Apr-15 3,402.00 14.55 0.43% 3,435.50
3,346.10
3391.15 506,750
4,054
17,184.65 910,625 -22,125
-2.37%
RELCAPITAL 28-May-15 409.65 1.75 0.43% 416.05
405.10
410.65 3,226,500
6,453
13,249.62 4,924,500 1,882,500
61.88%
CIPLA 28-May-15 635.55 2.65 0.42% 639.80
623.55
635.33 2,618,000
5,236
16,632.94 3,706,000 1,378,500
59.23%
BAJAJ-AUTO 28-May-15 2,009.95 8.25 0.41% 2,019.00
1,969.75
2004.66 584,625
4,677
11,719.74 862,625 421,250
95.44%
SIEMENS 25-Jun-15 1,275.20 5.10 0.40% 1,275.20
1,275.20
1275.20 250
1
3.19 1,500 250
20.00%
CANBK 25-Jun-15 386.00 1.50 0.39% 391.00
381.25
385.68 59,000
59
227.55 248,000 46,000
22.77%
SRTRANSFIN 28-May-15 1,008.00 3.60 0.36% 1,012.45
971.50
996.07 569,750
2,279
5,675.11 549,000 280,250
104.28%
RELCAPITAL 30-Apr-15 406.50 1.45 0.36% 413.25
402.25
408.09 5,802,500
11,605
23,679.42 8,714,000 -380,500
-4.18%
ADANIENT 30-Apr-15 653.25 2.15 0.33% 658.00
641.05
648.35 2,976,500
5,953
19,298.14 4,685,000 -181,000
-3.72%
GRASIM 28-May-15 3,650.55 11.90 0.33% 3,672.50
3,590.25
3633.30 421,000
3,368
15,296.19 851,000 340,375
66.66%
BAJAJ-AUTO 30-Apr-15 1,994.00 6.05 0.30% 2,005.90
1,951.95
1990.27 740,500
5,924
14,737.95 1,381,375 -9,375
-0.67%
BHARTIARTL 25-Jun-15 400.00 1.20 0.30% 400.00
392.00
396.00 1,000
2
3.96 4,000 500
14.29%
PETRONET 30-Apr-15 169.25 0.50 0.30% 170.25
162.25
167.77 2,552,000
1,276
4,281.49 3,496,000 -114,000
-3.16%
IGL 28-May-15 423.60 1.20 0.28% 426.15
417.00
420.69 197,500
395
830.86 224,500 53,000
30.90%
AMBUJACEM 30-Apr-15 231.55 0.60 0.26% 232.60
224.60
228.74 4,555,000
4,555
10,419.11 5,866,000 617,000
11.75%
PFC 28-May-15 273.20 0.70 0.26% 277.40
269.45
273.17 2,109,000
2,109
5,761.16 1,987,000 1,309,000
193.07%
ADANIPOWER 28-May-15 42.55 0.10 0.24% 43.10
41.65
42.28 20,808,000
2,601
8,797.62 31,632,000 10,192,000
47.54%
ABIRLANUVO 28-May-15 1,575.45 3.55 0.23% 1,602.00
1,545.50
1568.67 278,500
1,114
4,368.75 370,750 158,750
74.88%
IOC 30-Apr-15 350.00 0.75 0.21% 357.60
346.55
351.17 3,946,000
3,946
13,857.17 5,869,000 63,000
1.09%
NMDC 28-May-15 128.20 0.25 0.20% 129.60
127.65
128.47 6,656,000
3,328
8,550.96 8,582,000 4,216,000
96.56%
PTC 25-Jun-15 73.20 0.10 0.14% 73.20
73.15
73.17 8,000
2
5.85 28,000 4,000
16.67%
SRTRANSFIN 30-Apr-15 999.00 1.30 0.13% 1,007.70
964.15
988.12 825,750
3,303
8,159.40 1,173,750 -20,500
-1.72%
PFC 30-Apr-15 271.50 0.30 0.11% 276.00
267.60
271.60 3,216,000
3,216
8,734.66 3,568,000 -589,000
-14.17%
LUPIN 30-Apr-15 1,724.00 1.05 0.06% 1,744.75
1,688.40
1721.34 2,030,500
8,122
34,951.81 3,734,000 -54,750
-1.45%
LUPIN 28-May-15 1,735.60 0.40 0.02% 1,757.00
1,702.40
1734.38 1,167,250
4,669
20,244.55 2,097,000 774,500
58.56%
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.