Highest Open Interest, Highest Open Interest In All Futures For All Expires

हिन्दी

connect with

Don’t have an account?

Create One

FEEDBACK

Facebook

Follow @moneycontrolcom on Twitter

CNBC TV 18

moneycontrol

MARKET RADAR

SENSEX NIFTY Refresh

YOU ARE HERE > Moneycontrol > Market > Highest Open Interest

Now you can track your favourite Stock / Index Futures using moneycontrol's Futures Watchlist.

Regards
Team Moneycontrol

Symbol	Expiry Date	Last Price	Chg (Rs)	Chg (%)	High Low	Average Price	Open Interest	Change in OI	Change (%)	Vol. Shares Prev. Volume	% Change
UNITECH	30-May-13	30.85	0.95	3.18%	31.25 29.75	30.64	64,380,000	7,030,000	12.26%	119,520,000 103,170,000	15.85%
JPASSOCIAT	30-May-13	82.55	2.40	2.99%	83.40 79.85	81.86	55,460,000	1,644,000	3.05%	61,616,000 72,536,000	-15.05%
RENUKA	30-May-13	24.25	-0.10	-0.41%	24.60 23.95	24.24	52,560,000	-288,000	-0.54%	7,672,000 5,528,000	38.78%
GMRINFRA	30-May-13	24.40	1.15	4.95%	25.10 22.90	24.22	48,390,000	2,380,000	5.17%	41,550,000 21,730,000	91.21%
IFCI	30-May-13	30.30	0.35	1.17%	30.55 29.70	30.18	46,640,000	80,000	0.17%	15,688,000 23,616,000	-33.57%
RPOWER	30-May-13	81.45	1.35	1.69%	81.75 79.55	80.81	40,064,000	208,000	0.52%	23,896,000 22,008,000	8.58%
RCOM	30-May-13	114.05	-0.15	-0.13%	115.75 110.60	113.58	37,772,000	-88,000	-0.23%	38,556,000 31,472,000	22.51%
NHPC	30-May-13	21.00	0.40	1.94%	21.30 20.60	21.00	33,780,000	-696,000	-2.02%	7,200,000 2,844,000	153.16%
BHEL	30-May-13	202.05	7.90	4.07%	204.40 192.10	199.41	30,008,000	1,473,000	5.16%	13,851,000 3,301,000	319.60%
HDIL	30-May-13	60.45	1.50	2.54%	61.10 59.25	60.24	28,304,000	-680,000	-2.35%	20,476,000 35,348,000	-42.07%
IVRCLINFRA	30-May-13	22.35	1.10	5.18%	22.60 21.00	22.00	27,504,000	-1,024,000	-3.59%	20,136,000 18,152,000	10.93%
HINDALCO	30-May-13	110.50	-0.70	-0.63%	112.20 109.50	110.64	26,206,000	-210,000	-0.79%	8,790,000 14,546,000	-39.57%
NIFTY	30-May-13	6,196.10	18.05	0.29%	6,209.20 6,152.55	6,177.43	25,643,650	36,950	0.14%	7,934,950 9,607,950	-17.41%
ITC	30-May-13	336.55	-2.05	-0.61%	342.90 334.55	338.18	25,355,000	-332,000	-1.29%	23,430,000 6,652,000	252.22%
STER	30-May-13	97.70	-1.20	-1.21%	99.40 96.55	97.78	24,868,000	-200,000	-0.80%	6,432,000 10,568,000	-39.14%
PUNJLLOYD	30-May-13	54.50	0.00	0.00%	55.00 53.50	54.28	23,376,000	2,328,000	11.06%	11,224,000 11,632,000	-3.51%
NMDC	30-May-13	123.05	-2.15	-1.72%	125.90 121.15	123.22	21,786,000	482,000	2.26%	4,974,000 4,946,000	0.57%
TATAMOTORS	30-May-13	304.90	1.20	0.40%	308.55 300.20	305.00	21,761,000	23,000	0.11%	8,203,000 8,965,000	-8.50%
DLF	30-May-13	250.55	6.55	2.68%	251.50 242.15	247.31	21,210,000	-1,236,000	-5.51%	19,535,000 24,636,000	-20.71%
SINTEX	30-May-13	52.55	2.30	4.58%	52.75 49.75	51.66	19,128,000	208,000	1.10%	12,500,000 7,784,000	60.59%
KTKBANK	30-May-13	158.75	0.40	0.25%	159.40 156.35	158.04	18,176,000	86,000	0.48%	5,934,000 11,776,000	-49.61%
TATASTEEL	30-May-13	313.40	0.80	0.26%	314.65 309.95	312.67	17,999,000	-264,000	-1.45%	6,570,000 11,117,000	-40.90%
UCOBANK	30-May-13	81.40	0.20	0.25%	83.15 80.25	81.57	17,532,000	812,000	4.86%	11,748,000 14,056,000	-16.42%
SAIL	30-May-13	63.80	0.20	0.31%	64.25 62.75	63.60	16,512,000	736,000	4.67%	5,472,000 5,816,000	-5.91%
IDFC	30-May-13	164.40	0.85	0.52%	165.70 162.15	163.91	16,228,000	-282,000	-1.71%	8,436,000 12,794,000	-34.06%
IBREALEST	30-May-13	85.95	1.10	1.30%	87.60 84.45	86.18	16,156,000	680,000	4.39%	12,808,000 26,276,000	-51.26%
DISHTV	30-May-13	67.75	1.85	2.81%	67.90 65.45	66.90	15,640,000	-60,000	-0.38%	5,408,000 3,688,000	46.64%
JPPOWER	30-May-13	29.05	0.25	0.87%	29.55 28.50	29.14	15,184,000	128,000	0.85%	4,232,000 6,448,000	-34.37%
ADANIPOWER	30-May-13	50.85	1.85	3.78%	51.75 48.40	50.25	14,112,000	832,000	6.27%	7,440,000 5,272,000	41.12%
TATAGLOBAL	30-May-13	147.50	3.60	2.50%	148.45 143.50	146.61	13,596,000	326,000	2.46%	6,064,000 4,108,000	47.61%
NTPC	30-May-13	160.65	3.35	2.13%	161.60 157.25	159.99	13,352,000	-84,000	-0.63%	3,514,000 3,964,000	-11.35%
TATAPOWER	30-May-13	94.45	0.80	0.85%	94.70 93.65	94.21	13,156,000	284,000	2.21%	2,536,000 2,476,000	2.42%
ASHOKLEY	30-May-13	23.35	-0.10	-0.43%	23.60 23.25	23.41	12,825,000	-477,000	-3.59%	3,132,000 7,785,000	-59.77%
CHAMBLFERT	30-May-13	48.70	0.75	1.56%	48.95 48.10	48.55	12,260,000	64,000	0.52%	2,260,000 1,736,000	30.18%
CAIRN	30-May-13	301.75	3.00	1.00%	303.85 299.35	301.90	12,133,000	-37,000	-0.30%	2,655,000 2,553,000	4.00%
GMRINFRA	27-Jun-13	24.50	1.15	4.93%	25.20 23.15	24.31	12,110,000	3,130,000	34.86%	6,300,000 1,590,000	296.23%
RELIANCE	30-May-13	838.30	-6.10	-0.72%	847.00 827.30	836.68	12,035,750	-347,500	-2.81%	4,135,500 5,639,750	-26.67%
JISLJALEQS	30-May-13	68.50	-1.40	-2.00%	70.40 67.15	68.66	11,944,000	136,000	1.15%	2,808,000 3,204,000	-12.36%
IRB	30-May-13	130.45	-1.00	-0.76%	131.95 128.25	130.28	11,426,000	292,000	2.62%	4,682,000 8,738,000	-46.42%
DENABANK	30-May-13	95.30	-0.15	-0.16%	96.00 94.25	95.06	11,060,000	228,000	2.10%	6,332,000 10,096,000	-37.28%
AUROPHARMA	30-May-13	193.30	-0.60	-0.31%	196.20 192.45	194.05	10,818,000	118,000	1.10%	2,774,000 4,112,000	-32.54%
HDFCBANK	30-May-13	722.10	-3.05	-0.42%	724.45 711.70	718.46	10,617,000	-377,500	-3.43%	2,868,000 2,678,500	7.07%
IDBI	30-May-13	91.20	0.35	0.39%	91.60 89.90	90.70	10,136,000	-56,000	-0.55%	2,628,000 3,648,000	-27.96%
LICHSGFIN	30-May-13	275.45	11.95	4.54%	277.20 258.75	270.38	10,008,000	-127,000	-1.25%	9,472,000 5,610,000	68.84%
ONGC	30-May-13	341.85	2.25	0.66%	343.65 338.75	341.34	9,912,000	-475,000	-4.57%	3,487,000 6,800,000	-48.72%
JINDALSTEL	30-May-13	314.15	4.40	1.42%	315.30 308.65	312.30	9,622,000	-53,000	-0.55%	3,145,000 4,146,000	-24.14%
HEXAWARE	30-May-13	79.10	0.60	0.76%	79.70 78.35	79.06	9,410,000	-36,000	-0.38%	1,248,000 2,184,000	-42.86%
BHARTIARTL	30-May-13	316.10	-6.05	-1.88%	323.85 313.40	317.35	9,273,000	415,000	4.69%	3,682,000 2,482,000	48.35%
POWERGRID	30-May-13	116.70	2.35	2.06%	117.50 114.25	116.10	8,238,000	630,000	8.28%	2,360,000 1,324,000	78.25%
JSWSTEEL	30-May-13	708.90	1.70	0.24%	716.30 699.10	708.82	8,208,000	-109,000	-1.31%	2,466,500 3,886,500	-36.54%
HDFC	30-May-13	907.90	-4.85	-0.53%	912.00 902.20	904.85	8,095,000	-232,750	-2.79%	1,110,000 1,435,500	-22.68%
ICICIBANK	30-May-13	1,213.80	22.30	1.87%	1,219.00 1,186.65	1,203.28	8,084,000	-190,500	-2.30%	4,356,500 3,222,750	35.18%
YESBANK	30-May-13	538.20	-0.15	-0.03%	543.50 533.25	536.63	8,076,000	-236,500	-2.85%	2,932,500 6,092,500	-51.87%
OPTOCIRCUI	30-May-13	53.10	0.80	1.53%	54.80 51.55	53.32	8,028,000	226,000	2.90%	2,280,000 1,750,000	30.29%
RELCAPITAL	30-May-13	376.15	1.30	0.35%	378.90 368.60	374.53	7,840,000	144,000	1.87%	11,743,000 15,989,000	-26.56%
HINDUNILVR	30-May-13	588.05	2.60	0.44%	588.65 586.00	587.66	7,732,500	-135,000	-1.72%	1,162,000 1,230,000	-5.53%
IDEA	30-May-13	132.60	2.25	1.73%	133.25 129.50	132.00	7,690,000	308,000	4.17%	3,332,000 2,124,000	56.87%
CROMPGREAV	30-May-13	106.35	9.05	9.30%	108.45 96.00	103.68	7,636,000	358,000	4.92%	10,934,000 1,114,000	881.51%
INDHOTEL	30-May-13	57.25	-0.55	-0.95%	58.45 57.00	57.51	7,480,000	208,000	2.86%	476,000 836,000	-43.06%
HINDPETRO	30-May-13	313.45	-5.00	-1.57%	319.70 310.65	314.49	7,107,000	182,000	2.63%	1,432,000 2,995,000	-52.19%
AMBUJACEM	30-May-13	191.50	3.90	2.08%	193.35 186.05	191.04	7,058,000	-98,000	-1.37%	7,718,000 2,962,000	160.57%
CIPLA	30-May-13	426.70	2.65	0.62%	428.85 416.70	424.20	6,948,000	0	0.00%	4,135,000 4,555,000	-9.22%
VIJAYABANK	30-May-13	54.55	-0.25	-0.46%	55.30 54.00	54.46	6,924,000	0	0.00%	2,512,000 4,196,000	-40.13%
APOLLOTYRE	30-May-13	91.90	-0.45	-0.49%	92.70 90.90	91.69	6,804,000	-80,000	-1.16%	1,344,000 3,624,000	-62.91%
MCDOWELL-N	30-May-13	2,424.95	99.25	4.27%	2,438.60 2,329.85	2,386.74	6,623,000	-367,500	-5.26%	3,730,250 2,730,875	36.60%
TCS	30-May-13	1,463.30	10.30	0.71%	1,469.75 1,439.10	1,460.62	6,423,500	518,750	8.79%	2,323,500 944,750	145.94%
TITAN	30-May-13	276.80	-4.15	-1.48%	279.75 274.25	276.71	6,402,000	-249,000	-3.74%	2,139,000 2,154,000	-0.70%
ANDHRABANK	30-May-13	92.00	-0.85	-0.92%	93.00 91.25	92.01	6,336,000	336,000	5.60%	2,692,000 3,996,000	-32.63%
JSWENERGY	30-May-13	67.20	0.45	0.67%	67.75 65.90	67.06	6,292,000	-332,000	-5.01%	3,248,000 3,900,000	-16.72%
UNIPHOS	30-May-13	154.85	0.90	0.58%	155.60 153.10	154.53	6,268,000	-256,000	-3.92%	916,000 2,084,000	-56.05%
RENUKA	27-Jun-13	24.40	-0.05	-0.20%	24.75 24.10	24.35	6,056,000	840,000	16.10%	1,272,000 1,032,000	23.26%
VOLTAS	30-May-13	94.80	6.25	7.06%	96.05 88.15	93.06	5,962,000	234,000	4.09%	6,330,000 1,172,000	440.10%
TATAMTRDVR	30-May-13	168.60	-0.35	-0.21%	170.95 166.80	168.84	5,914,000	792,000	15.46%	1,708,000 918,000	86.06%
PFC	30-May-13	205.85	1.35	0.66%	207.40 203.70	205.55	5,796,000	466,000	8.74%	5,134,000 7,688,000	-33.22%
AXISBANK	30-May-13	1,542.40	5.55	0.36%	1,547.90 1,521.00	1,534.39	5,769,000	23,250	0.40%	2,358,750 2,062,000	14.39%
COALINDIA	30-May-13	299.00	-1.00	-0.33%	301.30 297.55	299.36	5,532,000	192,000	3.60%	999,000 1,269,000	-21.28%
RELINFRA	30-May-13	427.85	10.55	2.53%	430.55 413.00	421.70	5,395,000	140,000	2.66%	6,423,500 6,261,500	2.59%
SESAGOA	30-May-13	166.40	-2.10	-1.25%	169.25 164.60	166.60	5,280,000	-14,000	-0.26%	3,084,000 5,374,000	-42.61%
FRL	30-May-13	149.80	-3.00	-1.96%	154.40 148.10	151.17	5,254,000	632,000	13.67%	4,554,000 3,784,000	20.35%
PANTALOONR	30-May-13	153.50	2.00	1.32%	154.65 145.90	149.62	5,254,000	632,000	13.67%	5,000 5,000	0.00%
INDUSINDBK	30-May-13	513.75	-11.45	-2.18%	526.00 508.50	513.72	5,008,500	-35,500	-0.70%	2,256,500 1,992,000	13.28%
ALBK	30-May-13	128.75	1.60	1.26%	129.00 125.75	127.84	5,008,000	-160,000	-3.10%	2,552,000 4,764,000	-46.43%
ARVIND	30-May-13	81.90	-1.25	-1.50%	83.70 80.65	82.48	4,932,000	-136,000	-2.68%	2,172,000 6,728,000	-67.72%
IOB	30-May-13	64.40	0.05	0.08%	64.60 63.50	63.98	4,900,000	-180,000	-3.54%	1,320,000 1,524,000	-13.39%
BPCL	30-May-13	420.45	-3.15	-0.74%	427.00 416.50	421.83	4,895,000	-109,000	-2.18%	1,831,000 2,952,000	-37.97%
CENTURYTEX	30-May-13	325.20	6.75	2.12%	328.00 315.45	323.56	4,854,000	-6,000	-0.12%	3,922,000 3,010,000	30.30%
LT	30-May-13	1,630.80	30.45	1.90%	1,638.05 1,586.00	1,614.32	4,835,750	280,250	6.15%	3,332,750 2,270,500	46.78%
SBIN	30-May-13	2,388.55	11.60	0.49%	2,397.00 2,346.50	2,370.35	4,806,375	-190,375	-3.81%	2,866,000 3,461,000	-17.19%
SYNDIBANK	30-May-13	131.05	1.35	1.04%	132.00 128.80	130.72	4,646,000	-32,000	-0.68%	2,186,000 4,952,000	-55.86%
KOTAKBANK	30-May-13	794.65	15.45	1.98%	798.50 770.00	784.89	4,640,500	135,500	3.01%	1,350,500 1,277,000	5.76%
UNITECH	27-Jun-13	31.05	1.00	3.33%	31.40 29.90	30.82	4,630,000	610,000	15.17%	3,460,000 2,200,000	57.27%
ZEEL	30-May-13	244.10	-2.55	-1.03%	246.50 241.70	243.99	4,460,000	32,000	0.72%	2,311,000 3,293,000	-29.82%
GSPL	30-May-13	62.90	0.40	0.64%	63.85 62.55	63.13	4,228,000	-32,000	-0.75%	932,000 652,000	42.94%
PTC	30-May-13	63.35	-0.25	-0.39%	64.25 62.70	63.48	4,132,000	108,000	2.68%	1,052,000 1,108,000	-5.05%
RAYMOND	30-May-13	313.20	-0.45	-0.14%	318.75 309.40	314.06	4,057,000	-32,000	-0.78%	846,000 1,152,000	-26.56%
PNB	30-May-13	837.40	16.65	2.03%	840.00 813.50	827.91	4,039,500	-87,500	-2.12%	2,938,500 2,454,000	19.74%
ADANIENT	30-May-13	236.65	6.40	2.78%	239.30 226.55	232.92	3,960,000	144,000	3.77%	2,599,000 2,198,000	18.24%
SUNPHARMA	30-May-13	969.45	-3.85	-0.40%	980.00 961.60	969.13	3,788,750	-25,000	-0.66%	514,500 816,500	-36.99%
RECLTD	30-May-13	243.65	4.40	1.84%	245.25 239.30	242.77	3,684,000	-331,000	-8.24%	2,986,000 3,155,000	-5.36%
RPOWER	27-Jun-13	82.00	1.35	1.67%	82.25 80.10	81.34	3,612,000	264,000	7.89%	1,356,000 1,156,000	17.30%
INDIACEM	30-May-13	88.05	-1.50	-1.68%	92.20 87.45	90.18	3,568,000	404,000	12.77%	2,892,000 1,264,000	128.80%
BHARATFORG	30-May-13	241.65	7.35	3.14%	246.85 232.50	239.69	3,552,000	-29,000	-0.81%	535,000 251,000	113.15%
IFCI	27-Jun-13	30.45	0.35	1.16%	30.70 29.85	30.29	3,336,000	256,000	8.31%	976,000 1,240,000	-21.29%
UNIONBANK	30-May-13	244.30	0.60	0.25%	245.90 240.20	243.14	3,322,000	46,000	1.40%	2,019,000 2,832,000	-28.71%
HCLTECH	30-May-13	723.70	-18.60	-2.51%	753.00 721.10	733.18	3,306,000	285,000	9.43%	1,677,500 802,500	109.03%
ADANIPORTS	30-May-13	168.85	6.80	4.20%	169.45 163.00	166.47	3,280,000	-60,000	-1.80%	4,226,000 9,130,000	-53.71%
RANBAXY	30-May-13	473.80	-2.10	-0.44%	477.00 466.00	470.87	3,240,500	11,000	0.34%	1,064,000 1,646,500	-35.38%
INFY	30-May-13	2,334.50	18.85	0.81%	2,353.00 2,314.50	2,336.38	3,232,875	-40,125	-1.23%	863,000 1,034,250	-16.56%
M&M	30-May-13	991.10	0.45	0.05%	998.25 984.00	990.35	3,213,250	34,750	1.09%	582,750 1,277,750	-54.39%
TATACOMM	30-May-13	226.30	-4.00	-1.74%	231.45 224.15	226.89	3,100,000	88,000	2.92%	654,000 573,000	14.14%
MARUTI	30-May-13	1,718.60	-18.05	-1.04%	1,747.10 1,708.00	1,720.63	3,097,500	-51,750	-1.64%	785,000 928,000	-15.41%
HINDUNILVR	27-Jun-13	591.25	2.55	0.43%	591.70 589.65	590.89	2,826,500	218,000	8.36%	321,500 322,500	-0.31%
BANKINDIA	30-May-13	326.50	3.25	1.01%	328.35 321.20	325.67	2,766,000	-88,000	-3.08%	1,533,000 2,689,000	-42.99%
GAIL	30-May-13	339.40	0.05	0.01%	341.55 334.75	337.76	2,749,000	141,000	5.41%	858,000 1,034,000	-17.02%
NHPC	27-Jun-13	21.10	0.35	1.69%	21.40 20.80	21.16	2,724,000	1,068,000	64.49%	1,392,000 360,000	286.67%
BHEL	27-Jun-13	201.35	8.10	4.19%	203.45 191.40	197.53	2,685,000	135,000	5.29%	964,000 376,000	156.38%
HDIL	27-Jun-13	60.30	1.50	2.55%	60.85 59.10	60.00	2,620,000	196,000	8.09%	624,000 1,080,000	-42.22%
CANBK	30-May-13	440.00	6.70	1.55%	442.30 425.95	434.12	2,588,000	4,500	0.17%	1,494,000 1,598,500	-6.54%
LUPIN	30-May-13	804.35	-2.80	-0.35%	807.85 792.95	800.07	2,564,000	-15,500	-0.60%	1,195,500 2,611,500	-54.22%
DENABANK	27-Jun-13	91.70	-0.25	-0.27%	92.20 90.85	91.40	2,540,000	212,000	9.11%	708,000 824,000	-14.08%
JPASSOCIAT	27-Jun-13	82.90	2.45	3.05%	83.60 80.20	82.15	2,484,000	260,000	11.69%	2,136,000 2,060,000	3.69%
HINDZINC	30-May-13	122.25	0.50	0.41%	122.95 121.80	122.22	2,454,000	-58,000	-2.31%	236,000 618,000	-61.81%
DABUR	30-May-13	157.90	-1.35	-0.85%	160.90 155.75	158.43	2,344,000	64,000	2.81%	1,646,000 1,218,000	35.14%
PETRONET	30-May-13	144.15	0.25	0.17%	145.00 143.50	144.16	2,280,000	-66,000	-2.81%	568,000 726,000	-21.76%
ASHOKLEY	27-Jun-13	23.45	-0.05	-0.21%	23.60 23.35	23.46	2,268,000	9,000	0.40%	333,000 630,000	-47.14%
MCLEODRUSS	30-May-13	314.00	-3.95	-1.24%	318.00 312.05	314.51	2,264,000	8,000	0.35%	169,000 213,000	-20.66%
BANKBARODA	30-May-13	741.10	12.35	1.69%	744.80 722.55	734.09	2,083,500	-9,000	-0.43%	1,417,500 1,858,000	-23.71%
EXIDEIND	30-May-13	141.05	-1.50	-1.05%	143.15 139.70	141.04	2,020,000	202,000	11.11%	1,042,000 1,480,000	-29.59%
BATAINDIA	30-May-13	818.85	11.55	1.43%	824.90 808.75	818.65	2,018,250	-8,500	-0.42%	291,500 244,000	19.47%
BANKNIFTY	30-May-13	13,265.95	90.85	0.69%	13,304.45 13,055.35	13,176.29	1,995,200	-76,875	-3.71%	2,005,100 1,696,950	18.16%
RCOM	27-Jun-13	114.55	-0.15	-0.13%	116.20 111.20	113.88	1,964,000	200,000	11.34%	1,372,000 896,000	53.13%
HINDALCO	27-Jun-13	111.20	-0.70	-0.63%	112.90 110.25	111.33	1,908,000	82,000	4.49%	458,000 558,000	-17.92%
ORIENTBANK	30-May-13	267.55	0.95	0.36%	272.40 265.40	268.51	1,837,000	214,000	13.19%	1,506,000 1,568,000	-3.95%
IDFC	27-Jun-13	165.05	1.15	0.70%	166.05 162.65	164.59	1,788,000	154,000	9.42%	510,000 464,000	9.91%
SRTRANSFIN	30-May-13	793.40	6.25	0.79%	798.00 780.20	789.46	1,711,000	2,500	0.15%	516,000 772,500	-33.20%
ALBK	27-Jun-13	123.55	1.50	1.23%	123.80 120.70	122.55	1,678,000	-2,000	-0.12%	366,000 456,000	-19.74%
WIPRO	30-May-13	344.70	-2.45	-0.71%	350.10 339.75	344.56	1,668,000	119,000	7.68%	1,046,000 629,500	66.16%
PUNJLLOYD	27-Jun-13	54.75	-0.05	-0.09%	55.15 53.95	54.39	1,664,000	648,000	63.78%	904,000 656,000	37.80%
DLF	27-Jun-13	251.55	6.60	2.69%	252.50 243.35	248.03	1,641,000	11,000	0.67%	501,000 963,000	-47.98%
IOC	30-May-13	311.60	-1.20	-0.38%	314.90 308.85	311.60	1,620,000	-84,000	-4.93%	571,000 1,697,000	-66.35%
SUNTV	30-May-13	430.40	-13.90	-3.13%	450.45 425.25	438.12	1,616,500	-500	-0.03%	2,965,000 958,000	209.50%
BAJAJ-AUTO	30-May-13	1,840.95	26.15	1.44%	1,844.75 1,791.10	1,822.47	1,579,125	-64,500	-3.92%	605,500 2,696,875	-77.55%
NIFTY	27-Jun-13	6,201.40	18.95	0.31%	6,213.90 6,160.00	6,183.96	1,576,600	48,400	3.17%	454,750 572,550	-20.57%
MCDOWELL-N	27-Jun-13	2,442.65	99.75	4.26%	2,454.90 2,350.00	2,392.45	1,499,250	548,125	57.63%	620,875 440,750	40.87%
IGL	30-May-13	286.20	0.60	0.21%	288.95 285.00	286.88	1,493,000	15,000	1.01%	406,000 892,000	-54.48%
HEROMOTOCO	30-May-13	1,690.30	-4.75	-0.28%	1,703.60 1,680.10	1,689.26	1,471,000	-32,750	-2.18%	312,250 352,375	-11.39%
SINTEX	27-Jun-13	52.90	2.35	4.65%	53.00 50.35	52.18	1,460,000	96,000	7.04%	588,000 352,000	67.05%
TATASTEEL	27-Jun-13	315.10	0.85	0.27%	316.00 311.70	314.35	1,446,000	107,000	7.99%	430,000 663,000	-35.14%
SAIL	27-Jun-13	64.10	0.10	0.16%	64.50 63.25	63.97	1,444,000	112,000	8.41%	472,000 300,000	57.33%
JUBLFOOD	30-May-13	1,096.80	9.95	0.92%	1,101.70 1,080.00	1,092.53	1,440,250	-28,000	-1.91%	275,250 505,250	-45.52%
IOB	27-Jun-13	62.75	-0.10	-0.16%	63.00 62.00	62.43	1,436,000	4,000	0.28%	296,000 380,000	-22.11%
BIOCON	30-May-13	287.35	-2.20	-0.76%	290.80 285.65	287.77	1,415,000	7,000	0.50%	334,000 603,000	-44.61%
NMDC	27-Jun-13	123.60	-2.45	-1.94%	126.35 121.90	123.61	1,388,000	610,000	78.41%	952,000 466,000	104.29%
HAVELLS	30-May-13	689.70	3.25	0.47%	695.00 679.00	686.67	1,344,500	-3,500	-0.26%	211,000 159,000	32.70%
VIJAYABANK	27-Jun-13	52.70	-0.30	-0.57%	53.35 52.15	52.60	1,308,000	176,000	15.55%	340,000 348,000	-2.30%
ANDHRABANK	27-Jun-13	92.55	-0.80	-0.86%	93.20 91.80	92.59	1,296,000	60,000	4.85%	212,000 228,000	-7.02%
STER	27-Jun-13	98.35	-1.15	-1.16%	99.65 97.30	98.31	1,260,000	304,000	31.80%	536,000 632,000	-15.19%
CHAMBLFERT	27-Jun-13	49.05	0.85	1.76%	49.20 48.40	48.87	1,252,000	116,000	10.21%	244,000 324,000	-24.69%
MCLEODRUSS	27-Jun-13	322.00	0.00	0.00%	0.00 0.00	0.00	1,208,000	0	0.00%	0 3,000	-
TATACHEM	30-May-13	324.95	-0.95	-0.29%	326.10 323.25	324.78	1,204,000	52,000	4.51%	335,000 437,000	-23.34%
UCOBANK	27-Jun-13	80.95	0.15	0.19%	82.75 79.90	81.15	1,084,000	12,000	1.12%	376,000 300,000	25.33%
TECHM	30-May-13	932.80	-14.10	-1.49%	958.20 926.25	938.51	1,029,250	75,000	7.86%	516,000 362,750	42.25%
IVRCLINFRA	27-Jun-13	22.50	1.15	5.39%	23.00 21.50	22.23	912,000	88,000	10.68%	656,000 528,000	24.24%
RELIANCE	27-Jun-13	843.15	-6.55	-0.77%	851.80 832.30	841.33	907,000	22,500	2.54%	165,250 251,000	-34.16%
FEDERALBNK	30-May-13	479.00	-2.80	-0.58%	486.75 472.90	478.82	896,000	4,000	0.45%	388,500 397,000	-2.14%
JPPOWER	27-Jun-13	29.10	0.15	0.52%	29.70 29.05	29.38	880,000	216,000	32.53%	352,000 216,000	62.96%
DRREDDY	30-May-13	2,087.90	-38.90	-1.83%	2,127.20 2,078.90	2,090.93	849,375	23,000	2.78%	295,625 495,125	-40.29%
ABIRLANUVO	30-May-13	1,103.50	5.40	0.49%	1,110.35 1,088.00	1,101.76	831,750	-26,750	-3.12%	206,000 218,000	-5.50%
ITC	27-Jun-13	333.15	-2.60	-0.77%	339.40 331.35	335.11	827,000	183,000	28.42%	978,000 280,000	249.29%
DENABANK	25-Jul-13	93.00	0.00	0.00%	0.00 0.00	91.87	824,000	0	0.00%	20,000 36,000	-44.44%
SIEMENS	30-May-13	621.45	49.00	8.56%	628.75 566.50	606.84	813,500	-38,000	-4.46%	2,548,500 226,000	1,027.65%
OPTOCIRCUI	27-Jun-13	53.35	0.75	1.43%	55.00 52.00	53.60	798,000	110,000	15.99%	284,000 128,000	121.88%
ULTRACEMCO	30-May-13	2,025.70	14.55	0.72%	2,042.00 2,017.20	2,031.26	786,125	-5,750	-0.73%	111,000 109,000	1.83%
IBREALEST	27-Jun-13	86.50	1.25	1.47%	88.00 85.00	86.70	756,000	176,000	30.34%	800,000 672,000	19.05%
GODREJIND	30-May-13	317.50	-0.80	-0.25%	319.70 315.25	317.68	754,000	-5,000	-0.66%	184,000 877,000	-79.02%
CESC	30-May-13	322.45	3.05	0.95%	325.25 312.55	318.85	743,000	-7,000	-0.93%	366,000 162,000	125.93%
SESAGOA	27-Jun-13	166.75	-2.00	-1.19%	168.70 165.30	166.86	738,000	48,000	6.96%	256,000 364,000	-29.67%
TATAMOTORS	27-Jun-13	305.75	0.60	0.20%	309.90 303.20	306.34	731,000	112,000	18.09%	391,000 325,000	20.31%
HDFC	27-Jun-13	900.25	-4.35	-0.48%	904.15 893.30	896.54	710,250	-9,250	-1.29%	29,500 52,250	-43.54%
KTKBANK	27-Jun-13	155.70	0.20	0.13%	156.55 153.45	155.06	694,000	48,000	7.43%	350,000 1,908,000	-81.66%
SYNDIBANK	27-Jun-13	125.35	1.50	1.21%	126.00 123.90	124.80	646,000	10,000	1.57%	104,000 310,000	-66.45%
NTPC	27-Jun-13	161.20	3.10	1.96%	162.25 158.45	160.87	622,000	10,000	1.63%	108,000 112,000	-3.57%
ACC	30-May-13	1,273.35	17.75	1.41%	1,284.65 1,255.60	1,272.22	618,500	1,250	0.20%	794,000 408,500	94.37%
IDBI	27-Jun-13	91.70	0.25	0.27%	91.80 90.25	91.07	608,000	156,000	34.51%	208,000 184,000	13.04%
GRASIM	30-May-13	3,146.70	41.90	1.35%	3,169.00 3,112.05	3,143.58	598,625	1,375	0.23%	75,250 106,500	-29.34%
FINANTECH	30-May-13	855.00	9.25	1.09%	865.80 834.00	849.60	584,750	7,750	1.34%	357,750 355,750	0.56%
ANDHRABANK	25-Jul-13	88.00	-2.05	-2.28%	89.00 87.85	88.47	556,000	32,000	6.11%	56,000 72,000	-22.22%
JSWENERGY	27-Jun-13	67.35	0.35	0.52%	67.70 66.50	67.23	552,000	32,000	6.15%	168,000 284,000	-40.85%
INDHOTEL	27-Jun-13	57.70	-0.40	-0.69%	58.40 57.50	57.80	548,000	72,000	15.13%	84,000 180,000	-53.33%
OFSS	30-May-13	2,427.35	20.20	0.84%	2,449.00 2,371.00	2,428.89	519,875	53,750	11.53%	144,625 118,250	22.30%
TATASTEEL	25-Jul-13	309.15	0.35	0.11%	309.95 300.10	307.98	512,000	-1,000	-0.19%	53,000 65,000	-18.46%
RELCAPITAL	27-Jun-13	378.70	1.85	0.49%	380.75 370.90	376.23	510,000	30,000	6.25%	422,000 369,000	14.36%
DIVISLAB	30-May-13	1,124.00	-10.15	-0.89%	1,137.90 1,120.00	1,127.95	497,750	17,000	3.54%	109,750 92,500	18.65%
S&P500	21-Jun-13	1,650.50	0.00	0.00%	1,651.75 1,647.25	1,649.21	475,250	320,500	207.11%	47,050 60,500	-22.23%
PNB	27-Jun-13	815.60	15.70	1.96%	819.00 792.25	806.74	425,000	17,500	4.29%	117,000 93,500	25.13%
CAIRN	27-Jun-13	303.60	3.10	1.03%	305.50 301.50	303.79	413,000	25,000	6.44%	115,000 124,000	-7.26%
ADANIPOWER	27-Jun-13	50.80	1.55	3.15%	51.80 49.00	50.57	408,000	-152,000	-27.14%	440,000 616,000	-28.57%
TATAGLOBAL	27-Jun-13	148.05	3.15	2.17%	149.00 144.40	147.48	406,000	94,000	30.13%	248,000 142,000	74.65%
RENUKA	25-Jul-13	24.45	-0.05	-0.20%	24.45 24.45	24.45	405,000	9,000	2.27%	8,000 8,000	0.00%
TATAPOWER	27-Jun-13	95.05	0.75	0.80%	95.05 94.35	94.75	404,000	16,000	4.12%	72,000 112,000	-35.71%
BHARTIARTL	27-Jun-13	318.05	-5.95	-1.84%	324.85 315.50	319.01	389,000	41,000	11.78%	152,000 124,000	22.58%
SBIN	27-Jun-13	2,394.90	10.80	0.45%	2,404.95 2,354.10	2,375.70	379,375	3,500	0.93%	114,250 109,750	4.10%
PETRONET	27-Jun-13	142.60	-0.55	-0.38%	143.50 142.50	143.15	372,000	72,000	24.00%	142,000 42,000	238.10%
LICHSGFIN	27-Jun-13	277.10	12.15	4.59%	278.30 260.70	271.30	367,000	43,000	13.27%	247,000 108,000	128.70%
BHEL	25-Jul-13	198.95	5.95	3.08%	202.00 191.45	195.05	364,000	-4,000	-1.09%	21,000 14,000	50.00%
FRL	30-May-13	149.80	-3.00	-1.96%	154.40 148.10	151.17	346,000	0	0.00%	4,554,000 3,784,000	20.35%
PANTALOONR	30-May-13	153.50	2.00	1.32%	154.65 145.90	149.62	346,000	0	0.00%	5,000 5,000	0.00%
BPCL	27-Jun-13	421.90	-2.15	-0.51%	427.60 418.15	423.23	345,000	70,000	25.45%	175,000 117,000	49.57%
ICICIBANK	27-Jun-13	1,218.45	21.50	1.80%	1,224.00 1,192.90	1,209.48	340,250	14,500	4.45%	86,500 93,500	-7.49%
JINDALSTEL	27-Jun-13	315.50	4.20	1.35%	316.60 311.60	314.08	338,000	18,000	5.63%	77,000 219,000	-64.84%
BANKINDIA	27-Jun-13	319.10	2.40	0.76%	321.00 316.00	318.38	324,000	13,000	4.18%	84,000 120,000	-30.00%
UNIONBANK	27-Jun-13	237.80	0.75	0.32%	238.85 234.50	236.62	318,000	7,000	2.25%	58,000 108,000	-46.30%
WIPRO	27-Jun-13	342.30	-2.05	-0.60%	347.15 337.50	341.56	314,000	67,500	27.38%	132,500 86,500	53.18%
HINDPETRO	27-Jun-13	315.00	-5.25	-1.64%	318.25 313.15	315.57	311,000	30,000	10.68%	69,000 65,000	6.15%
ONGC	27-Jun-13	343.80	2.45	0.72%	345.55 341.15	343.33	304,000	14,000	4.83%	85,000 191,000	-55.50%
ASIANPAINT	30-May-13	4,838.00	-41.65	-0.85%	4,922.50 4,812.00	4,844.97	302,875	6,125	2.06%	76,125 139,000	-45.23%
FRL	27-Jun-13	150.80	-2.60	-1.69%	155.05 149.50	150.92	302,000	110,000	57.29%	176,000 50,000	252.00%
PANTALOONR	27-Jun-13	151.00	-0.70	-0.46%	151.00 151.00	151.00	302,000	110,000	57.29%	5,000 5,000	0.00%
YESBANK	27-Jun-13	541.50	0.35	0.06%	546.00 536.00	539.43	295,000	1,000	0.34%	87,000 143,500	-39.37%
APOLLOTYRE	27-Jun-13	92.30	-0.65	-0.70%	92.40 91.80	92.11	292,000	4,000	1.39%	40,000 64,000	-37.50%
GSPL	27-Jun-13	63.25	0.05	0.08%	63.45 63.00	63.15	292,000	8,000	2.82%	36,000 20,000	80.00%
NIFTY	25-Jul-13	6,217.50	22.85	0.37%	6,226.95 6,175.00	6,196.35	291,750	-1,150	-0.39%	47,050 60,500	-22.23%
HEXAWARE	27-Jun-13	79.60	0.60	0.76%	80.10 78.95	79.55	290,000	16,000	5.84%	108,000 164,000	-34.15%
BANKBARODA	27-Jun-13	722.85	11.40	1.60%	725.00 706.00	716.87	289,000	10,500	3.77%	54,000 66,000	-18.18%
POWERGRID	27-Jun-13	117.00	2.00	1.74%	117.70 115.00	116.54	280,000	32,000	12.90%	84,000 112,000	-25.00%
IDFC	25-Jul-13	164.00	0.95	0.58%	164.00 163.00	163.83	278,000	2,000	0.72%	14,000 30,000	-53.33%
DISHTV	27-Jun-13	68.10	1.85	2.79%	68.20 66.00	67.19	276,000	40,000	16.95%	128,000 84,000	52.38%
COALINDIA	27-Jun-13	300.90	-0.80	-0.27%	303.10 300.00	300.97	272,000	39,000	16.74%	60,000 51,000	17.65%
HINDUNILVR	25-Jul-13	576.00	3.00	0.52%	578.85 574.00	576.33	271,500	4,000	1.50%	14,500 7,500	93.33%
CROMPGREAV	27-Jun-13	106.60	8.80	9.00%	108.85 96.60	103.87	268,000	-52,000	-16.25%	312,000 74,000	321.62%
IOC	27-Jun-13	314.35	-0.60	-0.19%	316.00 311.30	313.57	267,000	11,000	4.30%	24,000 49,000	-51.02%
JSWSTEEL	27-Jun-13	704.05	2.00	0.28%	710.90 695.00	702.88	266,500	5,500	2.11%	45,000 105,500	-57.35%
CIPLA	27-Jun-13	429.00	3.35	0.79%	430.70 419.00	426.21	256,000	36,000	16.36%	157,000 87,000	80.46%
VOLTAS	27-Jun-13	95.35	6.35	7.13%	96.50 88.75	92.56	254,000	0	0.00%	334,000 94,000	255.32%
AUROPHARMA	27-Jun-13	194.45	-0.60	-0.31%	197.10 193.05	195.24	240,000	0	0.00%	56,000 74,000	-24.32%
PFC	27-Jun-13	207.10	1.60	0.78%	208.15 205.00	206.66	240,000	10,000	4.35%	114,000 110,000	3.64%
HDFC	25-Jul-13	905.00	-4.60	-0.51%	907.80 907.80	899.83	239,750	-7,500	-3.03%	7,500 21,750	-65.52%
RELINFRA	27-Jun-13	430.15	10.80	2.58%	433.10 415.80	423.08	238,500	17,000	7.67%	165,500 123,500	34.01%
SYNDIBANK	25-Jul-13	124.95	0.00	0.00%	0.00 0.00	0.00	230,000	0	0.00%	0 20,000	-
JISLJALEQS	27-Jun-13	68.90	-1.25	-1.78%	70.35 67.55	68.46	228,000	52,000	29.55%	172,000 60,000	186.67%
S&P500	17-May-13	1,655.00	1.00	0.06%	1,656.25 1,651.50	1,653.62	223,000	-174,000	-43.83%	343,750 60,500	468.18%
HDFCBANK	27-Jun-13	720.85	-2.50	-0.35%	722.50 711.00	716.73	215,500	9,500	4.61%	82,500 45,000	83.33%
IDEA	27-Jun-13	132.95	2.40	1.84%	133.25 130.30	132.47	212,000	14,000	7.07%	70,000 20,000	250.00%
LT	27-Jun-13	1,639.20	31.75	1.98%	1,646.15 1,594.15	1,620.57	211,750	27,500	14.93%	106,000 73,500	44.22%
SUNPHARMA	27-Jun-13	974.85	-3.85	-0.39%	982.75 968.30	973.74	211,500	11,750	5.88%	29,750 29,250	1.71%
ORIENTBANK	27-Jun-13	259.90	0.55	0.21%	264.80 258.65	261.17	210,000	12,000	6.06%	57,000 96,000	-40.63%
VIJAYABANK	25-Jul-13	53.50	0.00	0.00%	0.00 0.00	0.00	200,000	0	0.00%	0 20,000	-
CENTURYTEX	27-Jun-13	328.00	7.75	2.42%	329.85 317.10	325.61	195,000	37,000	23.42%	75,000 72,000	4.17%
AMBUJACEM	27-Jun-13	192.30	3.40	1.80%	193.70 189.75	191.92	184,000	12,000	6.98%	110,000 46,000	139.13%
TCS	27-Jun-13	1,463.30	11.55	0.80%	1,468.00 1,449.00	1,460.94	183,250	73,750	67.35%	120,000 19,000	531.58%
IRB	27-Jun-13	130.95	-0.85	-0.64%	132.60 129.30	131.34	182,000	32,000	21.33%	126,000 140,000	-10.00%
GMRINFRA	25-Jul-13	24.40	1.95	8.69%	25.15 24.35	24.75	180,000	140,000	350.00%	160,000 0	-
DABUR	27-Jun-13	158.00	-1.40	-0.88%	160.55 157.00	158.26	172,000	12,000	7.50%	116,000 184,000	-36.96%
CANBK	27-Jun-13	433.60	7.30	1.71%	435.00 419.40	427.43	170,500	16,000	10.36%	57,500 27,000	112.96%
BAJAJ-AUTO	27-Jun-13	1,850.65	27.25	1.49%	1,851.55 1,802.00	1,830.06	166,750	-625	-0.37%	15,375 151,250	-89.83%
CAIRN	25-Jul-13	298.20	2.50	0.85%	301.05 297.00	299.53	165,000	21,000	14.58%	27,000 45,000	-40.00%
JPASSOCIAT	25-Jul-13	82.50	1.60	1.98%	83.75 81.00	82.54	160,000	24,000	17.65%	48,000 48,000	0.00%
KOTAKBANK	27-Jun-13	797.00	14.95	1.91%	800.00 774.95	789.21	157,000	22,500	16.73%	59,000 27,500	114.55%
SESAGOA	25-Jul-13	167.70	-0.80	-0.47%	170.55 165.75	167.97	154,000	34,000	28.33%	42,000 48,000	-12.50%
ASHOKLEY	25-Jul-13	23.25	0.10	0.43%	23.25 23.20	23.22	153,000	9,000	6.25%	18,000 45,000	-60.00%
JSWENERGY	25-Jul-13	65.80	0.75	1.15%	65.80 65.80	65.80	152,000	40,000	35.71%	40,000 0	-
AXISBANK	27-Jun-13	1,547.80	5.30	0.34%	1,552.45 1,526.00	1,539.06	151,750	1,250	0.83%	83,750 72,500	15.52%
IOB	25-Jul-13	66.80	0.00	0.00%	0.00 0.00	0.00	148,000	0	0.00%	0 16,000	-
PTC	27-Jun-13	63.70	-0.40	-0.62%	64.20 63.10	63.60	148,000	16,000	12.12%	36,000 28,000	28.57%
INFY	27-Jun-13	2,347.85	18.60	0.80%	2,366.00 2,334.20	2,345.25	143,250	2,125	1.51%	31,875 44,000	-27.56%
INDUSINDBK	27-Jun-13	512.20	-11.40	-2.18%	524.15 507.10	511.71	140,500	9,500	7.25%	87,500 44,000	98.86%
INDIACEM	27-Jun-13	88.50	-2.05	-2.26%	92.10 88.40	89.78	132,000	24,000	22.22%	92,000 16,000	475.00%
TITAN	27-Jun-13	277.55	-3.40	-1.21%	279.90 275.00	277.53	131,000	-7,000	-5.07%	49,000 56,000	-12.50%
MARUTI	27-Jun-13	1,724.40	-17.25	-0.99%	1,741.75 1,715.05	1,725.27	126,250	-1,000	-0.79%	45,750 26,250	74.29%
ADANIENT	27-Jun-13	238.45	7.70	3.34%	240.30 227.75	235.33	121,000	2,000	1.68%	43,000 55,000	-21.82%
ZEEL	27-Jun-13	245.20	-2.20	-0.89%	247.00 242.65	244.94	121,000	6,000	5.22%	68,000 52,000	30.77%
LUPIN	27-Jun-13	806.35	-3.40	-0.42%	808.45 796.50	802.12	120,500	-1,500	-1.23%	63,000 95,500	-34.03%
RANBAXY	27-Jun-13	476.85	-1.70	-0.36%	479.15 469.60	473.43	112,000	17,000	17.89%	47,500 49,500	-4.04%
COLPAL	30-May-13	1,489.15	-54.95	-3.56%	1,540.05 1,485.60	1,502.50	110,750	-2,750	-2.42%	89,000 22,250	300.00%
HCLTECH	27-Jun-13	727.30	-19.15	-2.57%	755.00 725.10	735.78	110,500	32,000	40.76%	74,000 39,000	89.74%
HINDZINC	27-Jun-13	122.95	0.60	0.49%	122.95 122.95	122.82	106,000	0	0.00%	8,000 30,000	-73.33%
BANKNIFTY	27-Jun-13	13,275.80	99.95	0.76%	13,302.60 13,055.00	13,205.99	100,150	14,975	17.58%	83,050 59,625	39.29%
BANKINDIA	25-Jul-13	316.25	0.00	0.00%	0.00 0.00	0.00	99,000	0	0.00%	0 43,000	-
LICHSGFIN	25-Jul-13	274.90	10.80	4.09%	274.90 269.50	271.22	99,000	-1,000	-1.00%	7,000 1,000	600.00%
RECLTD	27-Jun-13	244.55	4.35	1.81%	246.30 241.40	243.84	96,000	19,000	24.68%	56,000 64,000	-12.50%
ADANIPORTS	27-Jun-13	169.65	7.35	4.53%	170.00 165.35	167.42	92,000	18,000	24.32%	84,000 76,000	10.53%
HEROMOTOCO	27-Jun-13	1,692.45	-6.85	-0.40%	1,703.25 1,682.00	1,691.90	91,750	3,875	4.41%	18,000 11,375	58.24%
DJIA	21-Jun-13	15,230.00	40.00	0.26%	15,242.50 15,202.50	15,212.97	90,650	23,700	35.40%	0 0	-
GAIL	27-Jun-13	340.00	-1.60	-0.47%	342.35 336.90	339.39	87,000	25,000	40.32%	52,000 16,000	225.00%
NTPC	25-Jul-13	158.50	0.00	0.00%	0.00 0.00	0.00	86,000	0	0.00%	0 4,000	-
MRF	30-May-13	15,082.65	-177.65	-1.16%	15,220.00 15,011.00	15,105.02	85,125	2,000	2.41%	14,750 16,750	-11.94%
M&M	27-Jun-13	995.30	0.15	0.02%	1,000.50 990.00	994.17	85,000	-3,000	-3.41%	28,000 22,250	25.84%
ARVIND	27-Jun-13	82.45	-0.95	-1.14%	83.80 81.40	82.49	84,000	8,000	10.53%	20,000 80,000	-75.00%
ITC	25-Jul-13	334.75	-0.75	-0.22%	337.00 334.00	337.79	84,000	64,000	320.00%	176,000 0	-
RAYMOND	27-Jun-13	314.80	-0.40	-0.13%	319.25 312.00	314.98	84,000	3,000	3.70%	15,000 19,000	-21.05%
NFTYMCAP50	30-May-13	2,100.60	0.00	0.00%	0.00 0.00	0.00	82,500	0	0.00%	0 0	-
YESBANK	25-Jul-13	544.60	1.10	0.20%	544.60 544.60	544.60	82,000	-500	-0.61%	500 2,500	-80.00%
UNITECH	25-Jul-13	31.95	1.95	6.50%	31.95 31.95	31.95	80,000	8,000	11.11%	10,000 10,000	0.00%
BPCL	25-Jul-13	421.45	-2.55	-0.60%	422.00 420.00	421.14	75,000	5,000	7.14%	5,000 38,000	-86.84%
EXIDEIND	27-Jun-13	142.00	-1.60	-1.11%	142.30 140.95	141.62	72,000	0	0.00%	28,000 16,000	75.00%
PUNJLLOYD	25-Jul-13	56.40	0.00	0.00%	0.00 0.00	0.00	72,000	0	0.00%	0 8,000	-
TATAMTRDVR	27-Jun-13	169.20	-1.80	-1.05%	170.00 168.85	169.47	72,000	2,000	2.86%	16,000 16,000	0.00%
DLF	25-Jul-13	251.75	1.75	0.70%	251.90 244.50	249.29	64,000	-3,000	-4.48%	13,000 11,000	18.18%
RCOM	25-Jul-13	115.25	-2.30	-1.96%	115.25 111.50	113.80	64,000	4,000	6.67%	24,000 0	-
UNIPHOS	27-Jun-13	155.00	0.60	0.39%	155.20 154.05	154.58	62,000	6,000	10.71%	18,000 40,000	-55.00%
IGL	27-Jun-13	288.45	1.45	0.51%	289.95 287.50	288.52	57,000	7,000	14.00%	11,000 23,000	-52.17%
IFCI	25-Jul-13	30.30	-0.20	-0.66%	30.30 30.30	30.30	56,000	8,000	16.67%	8,000 24,000	-66.67%
TATACHEM	27-Jun-13	326.35	-2.10	-0.64%	327.70 324.90	326.52	51,000	15,000	41.67%	30,000 10,000	200.00%
ALBK	25-Jul-13	124.15	0.55	0.44%	124.15 122.00	123.05	50,000	2,000	4.17%	6,000 12,000	-50.00%
RELIANCE	25-Jul-13	838.10	-15.45	-1.81%	851.20 838.10	846.34	49,750	2,750	5.85%	4,000 17,500	-77.14%
KTKBANK	25-Jul-13	156.25	0.00	0.00%	0.00 0.00	0.00	48,000	0	0.00%	0 70,000	-
TATACOMM	27-Jun-13	227.85	-4.00	-1.73%	229.75 225.55	228.97	48,000	13,000	37.14%	24,000 43,000	-44.19%
BANKBARODA	25-Jul-13	687.00	0.00	0.00%	0.00 0.00	0.00	47,500	0	0.00%	0 0	-
BIOCON	27-Jun-13	288.80	-3.70	-1.26%	292.00 288.00	289.44	45,000	9,000	25.00%	16,000 4,000	300.00%
CROMPGREAV	25-Jul-13	95.00	0.00	0.00%	0.00 0.00	0.00	44,000	0	0.00%	0 0	-
EXIDEIND	25-Jul-13	142.70	2.20	1.57%	142.70 141.70	142.20	44,000	0	0.00%	4,000 0	-
INDHOTEL	25-Jul-13	57.60	-1.05	-1.79%	57.60 57.60	57.60	44,000	4,000	10.00%	4,000 4,000	0.00%
PNB	25-Jul-13	808.85	-0.80	-0.10%	808.85 808.85	808.85	43,000	0	0.00%	500 6,000	-91.67%
NHPC	25-Jul-13	21.45	-0.80	-3.60%	21.65 21.45	21.55	40,000	20,000	100.00%	24,000 0	-
RPOWER	25-Jul-13	81.65	0.15	0.18%	81.65 81.65	81.65	40,000	0	0.00%	4,000 24,000	-83.33%
HDIL	25-Jul-13	56.00	0.00	0.00%	0.00 0.00	0.00	32,000	0	0.00%	0 0	-
JISLJALEQS	25-Jul-13	68.75	-0.25	-0.36%	71.00 68.75	69.07	32,000	28,000	700.00%	28,000 0	-
SINTEX	25-Jul-13	52.50	0.00	0.00%	0.00 0.00	0.00	32,000	0	0.00%	0 0	-
ULTRACEMCO	27-Jun-13	2,029.65	15.00	0.74%	2,042.85 2,027.70	2,034.76	31,750	-250	-0.78%	3,250 4,375	-25.71%
GODREJIND	27-Jun-13	318.95	-1.05	-0.33%	319.50 318.00	318.81	31,000	5,000	19.23%	8,000 13,000	-38.46%
UNIONBANK	25-Jul-13	233.00	0.00	0.00%	0.00 0.00	0.00	31,000	0	0.00%	0 0	-
ACC	27-Jun-13	1,281.30	20.00	1.59%	1,288.70 1,267.45	1,276.64	29,750	-250	-0.83%	7,750 8,750	-11.43%
TECHM	27-Jun-13	937.20	-12.35	-1.30%	961.10 932.00	943.47	29,000	7,000	31.82%	22,500 6,750	233.33%
SAIL	25-Jul-13	63.75	0.20	0.31%	64.30 63.75	63.88	28,000	8,000	40.00%	16,000 0	-
STER	25-Jul-13	99.25	0.00	0.00%	0.00 0.00	0.00	28,000	0	0.00%	0 16,000	-
FTSE100	17-May-13	6,695.00	5.00	0.07%	6,695.00 6,660.00	6,674.14	26,150	-1,000	-3.68%	2,450 0	-
FRL	27-Jun-13	150.80	-2.60	-1.69%	155.05 149.50	150.92	26,000	0	0.00%	176,000 50,000	252.00%
PANTALOONR	27-Jun-13	151.00	-0.70	-0.46%	151.00 151.00	151.00	26,000	0	0.00%	5,000 5,000	0.00%
DRREDDY	27-Jun-13	2,095.90	-39.10	-1.83%	2,124.35 2,092.00	2,101.91	25,750	-1,625	-5.94%	10,375 15,125	-31.40%
TATAMOTORS	25-Jul-13	304.55	2.40	0.79%	304.70 304.45	304.56	25,000	1,000	4.17%	3,000 15,000	-80.00%
HAVELLS	27-Jun-13	690.00	5.00	0.73%	690.00 681.20	684.48	24,500	1,000	4.26%	2,500 3,000	-16.67%
HINDALCO	25-Jul-13	110.95	1.95	1.79%	110.95 110.95	110.95	24,000	4,000	20.00%	2,000 0	-
UCOBANK	25-Jul-13	81.50	-0.65	-0.79%	81.50 81.50	81.50	24,000	4,000	20.00%	4,000 4,000	0.00%
SUNTV	27-Jun-13	431.85	-14.10	-3.16%	447.95 428.85	436.90	23,000	500	2.22%	12,500 11,000	13.64%
SBIN	25-Jul-13	2,402.65	11.70	0.49%	2,408.00 2,373.90	2,389.66	21,500	625	2.99%	2,500 5,875	-57.45%
SIEMENS	27-Jun-13	623.40	48.40	8.42%	630.00 568.65	600.78	21,000	8,000	61.54%	18,500 4,500	311.11%
SRTRANSFIN	27-Jun-13	790.50	3.75	0.48%	792.50 782.00	786.93	21,000	1,000	5.00%	6,500 6,000	8.33%
CNXIT	30-May-13	6,297.60	22.90	0.36%	6,350.00 6,275.05	6,310.65	20,650	100	0.49%	4,600 5,000	-8.00%
JUBLFOOD	27-Jun-13	1,101.25	9.55	0.87%	1,105.00 1,090.00	1,096.25	20,000	2,250	12.68%	10,250 8,250	24.24%
ABIRLANUVO	27-Jun-13	1,108.00	2.50	0.23%	1,114.95 1,099.60	1,107.72	18,750	-1,000	-5.06%	7,500 5,250	42.86%
BATAINDIA	27-Jun-13	824.70	9.20	1.13%	826.00 815.00	823.09	16,500	250	1.54%	4,000 3,500	14.29%
CHAMBLFERT	25-Jul-13	50.00	0.00	0.00%	0.00 0.00	0.00	16,000	0	0.00%	0 0	-
JPPOWER	25-Jul-13	27.30	0.00	0.00%	0.00 0.00	0.00	16,000	0	0.00%	0 0	-
CANBK	25-Jul-13	427.00	4.50	1.07%	427.00 421.00	423.55	15,000	3,000	25.00%	3,500 0	-
FEDERALBNK	27-Jun-13	480.20	-3.90	-0.81%	483.45 477.00	480.03	15,000	7,000	87.50%	10,500 1,500	600.00%
INFY	25-Jul-13	2,348.95	3.75	0.16%	2,364.00 2,348.95	2,356.47	14,750	125	0.85%	250 3,250	-92.31%
BANKNIFTY	25-Jul-13	13,284.90	97.30	0.74%	13,311.00 13,066.90	13,195.49	14,650	2,925	24.95%	6,025 3,700	62.84%
ICICIBANK	25-Jul-13	1,225.50	24.30	2.02%	1,229.50 1,203.15	1,218.22	14,000	500	3.70%	3,000 7,500	-60.00%
RELCAPITAL	25-Jul-13	376.00	-2.70	-0.71%	381.25 376.00	377.00	14,000	4,000	40.00%	7,000 5,000	40.00%
BHARATFORG	27-Jun-13	242.95	7.50	3.19%	245.70 235.50	242.95	13,000	1,000	8.33%	6,000 3,000	100.00%
CENTURYTEX	25-Jul-13	326.05	11.00	3.49%	326.05 317.15	322.82	13,000	0	0.00%	4,000 2,000	100.00%
DIVISLAB	27-Jun-13	1,130.05	-9.95	-0.87%	1,138.40 1,126.30	1,130.96	12,750	2,000	18.60%	5,750 3,250	76.92%
ASIANPAINT	27-Jun-13	4,829.55	-42.35	-0.87%	4,881.00 4,808.10	4,831.22	12,500	2,875	29.87%	8,750 3,250	169.23%
CESC	27-Jun-13	321.50	0.10	0.03%	321.50 321.50	321.50	12,000	1,000	9.09%	1,000 3,000	-66.67%
DJIA	17-May-13	15,290.00	42.50	0.28%	15,292.50 15,250.00	15,266.72	12,000	-28,525	-70.39%	39,300 0	-
FINANTECH	27-Jun-13	858.85	8.95	1.05%	866.45 841.00	850.35	11,500	1,250	12.20%	3,500 1,500	133.33%
MARUTI	25-Jul-13	1,730.00	-17.05	-0.98%	1,739.55 1,730.00	1,734.68	8,500	0	0.00%	750 250	200.00%
OFSS	27-Jun-13	2,426.25	9.55	0.40%	2,430.40 2,400.00	2,434.64	8,125	2,125	35.42%	3,000 7,000	-57.14%
IDBI	25-Jul-13	91.00	0.00	0.00%	0.00 0.00	0.00	8,000	0	0.00%	0 0	-
IBREALEST	25-Jul-13	76.95	0.00	0.00%	0.00 0.00	0.00	8,000	0	0.00%	0 0	-
OPTOCIRCUI	25-Jul-13	54.35	0.00	0.00%	0.00 0.00	0.00	8,000	0	0.00%	0 0	-
TATAPOWER	25-Jul-13	93.80	0.00	0.00%	0.00 0.00	0.00	8,000	0	0.00%	0 0	-
VOLTAS	25-Jul-13	86.50	0.00	0.00%	0.00 0.00	0.00	8,000	0	0.00%	0 0	-
CIPLA	25-Jul-13	425.00	0.00	0.00%	0.00 0.00	0.00	7,000	0	0.00%	0 2,000	-
GRASIM	27-Jun-13	3,150.00	29.50	0.95%	3,175.60 3,141.50	3,159.45	7,000	750	12.00%	1,125 1,625	-30.77%
HDFCBANK	25-Jul-13	719.00	-6.00	-0.83%	719.00 719.00	719.00	7,000	500	7.69%	500 1,500	-66.67%
HEROMOTOCO	25-Jul-13	1,707.00	0.00	0.00%	0.00 0.00	0.00	6,875	0	0.00%	0 0	-
BAJAJ-AUTO	25-Jul-13	1,813.05	19.95	1.11%	1,813.05 1,777.00	1,795.02	6,500	-125	-1.89%	250 2,250	-88.89%
M&M	25-Jul-13	978.80	0.00	0.00%	0.00 0.00	0.00	6,500	0	0.00%	0 0	-
RANBAXY	25-Jul-13	475.00	0.00	0.00%	0.00 0.00	0.00	6,500	0	0.00%	0 500	-
RELINFRA	25-Jul-13	425.00	4.10	0.97%	425.00 425.00	425.00	6,000	1,000	20.00%	500 1,500	-66.67%
KOTAKBANK	25-Jul-13	798.25	16.50	2.11%	803.15 782.90	795.17	6,000	2,500	71.43%	2,500 500	400.00%
POWERGRID	25-Jul-13	116.55	1.50	1.30%	116.55 116.05	116.38	6,000	-2,000	-25.00%	12,000 0	-
TATAMTRDVR	25-Jul-13	168.60	-3.00	-1.75%	168.60 168.60	168.60	6,000	2,000	50.00%	2,000 0	-
MRF	27-Jun-13	15,156.00	-214.10	-1.39%	15,275.00 15,156.00	15,221.57	5,875	250	4.44%	875 875	0.00%
AXISBANK	25-Jul-13	1,536.00	35.00	2.33%	1,536.00 1,536.00	1,536.00	5,750	0	0.00%	250 0	-
JSWSTEEL	25-Jul-13	686.60	0.00	0.00%	0.00 0.00	0.00	5,500	0	0.00%	0 0	-
ULTRACEMCO	25-Jul-13	2,008.00	0.00	0.00%	0.00 0.00	0.00	5,375	0	0.00%	0 0	-
LT	25-Jul-13	1,650.00	35.00	2.17%	1,650.00 1,600.05	1,625.02	4,500	0	0.00%	500 250	100.00%
APOLLOTYRE	25-Jul-13	91.50	0.00	0.00%	0.00 0.00	0.00	4,000	0	0.00%	0 0	-
INDIACEM	25-Jul-13	87.80	0.00	0.00%	0.00 0.00	0.00	4,000	0	0.00%	0 0	-
IDEA	25-Jul-13	132.00	-3.85	-2.83%	133.00 132.00	132.50	4,000	0	0.00%	4,000 0	-
IGL	25-Jul-13	300.00	0.00	0.00%	0.00 0.00	0.00	4,000	0	0.00%	0 2,000	-
IRB	25-Jul-13	127.50	0.00	0.00%	0.00 0.00	0.00	4,000	0	0.00%	0 2,000	-
NMDC	25-Jul-13	127.05	0.00	0.00%	0.00 0.00	0.00	4,000	0	0.00%	0 0	-
TITAN	25-Jul-13	277.50	-2.30	-0.82%	277.50 277.50	277.50	4,000	0	0.00%	1,000 2,000	-50.00%
HCLTECH	25-Jul-13	750.00	0.00	0.00%	0.00 0.00	0.00	3,500	0	0.00%	0 0	-
COALINDIA	25-Jul-13	300.40	0.00	0.00%	0.00 0.00	0.00	3,000	0	0.00%	0 0	-
FEDERALBNK	25-Jul-13	477.00	0.00	0.00%	0.00 0.00	0.00	3,000	0	0.00%	0 1,500	-
MCLEODRUSS	25-Jul-13	308.00	0.00	0.00%	0.00 0.00	0.00	3,000	0	0.00%	0 0	-
ONGC	25-Jul-13	344.00	14.65	4.45%	344.00 344.00	344.00	3,000	-1,000	-25.00%	1,000 0	-
FTSE100	21-Jun-13	6,645.00	-5.00	-0.08%	6,650.00 6,631.00	6,643.54	2,550	1,200	88.89%	0 0	-
COLPAL	27-Jun-13	1,498.40	-57.60	-3.70%	1,536.55 1,491.00	1,505.82	2,500	1,000	66.67%	3,000 0	-
INDUSINDBK	25-Jul-13	517.00	0.00	0.00%	0.00 0.00	0.00	2,500	0	0.00%	0 0	-
WIPRO	25-Jul-13	345.00	-4.90	-1.40%	348.60 345.00	346.80	2,500	1,000	66.67%	1,000 0	-
AUROPHARMA	25-Jul-13	197.85	0.00	0.00%	0.00 0.00	0.00	2,000	0	0.00%	0 0	-
BIOCON	25-Jul-13	284.95	0.00	0.00%	0.00 0.00	0.00	2,000	0	0.00%	0 0	-
BHARTIARTL	25-Jul-13	317.25	-0.25	-0.08%	317.25 317.25	317.25	2,000	0	0.00%	1,000 0	-
DABUR	25-Jul-13	157.00	0.00	0.00%	0.00 0.00	0.00	2,000	0	0.00%	0 0	-
IOC	25-Jul-13	314.00	0.00	0.00%	0.00 0.00	0.00	2,000	0	0.00%	0 0	-
JINDALSTEL	25-Jul-13	310.00	0.00	0.00%	0.00 0.00	0.00	2,000	0	0.00%	0 0	-
LUPIN	25-Jul-13	805.00	0.00	0.00%	0.00 0.00	0.00	2,000	0	0.00%	0 500	-
ORIENTBANK	25-Jul-13	255.00	0.00	0.00%	0.00 0.00	0.00	2,000	0	0.00%	0 0	-
MCDOWELL-N	25-Jul-13	2,445.00	119.80	5.15%	2,445.00 2,436.60	2,440.80	1,375	125	10.00%	250 750	-66.67%
TCS	25-Jul-13	1,475.55	16.85	1.16%	1,475.55 1,475.55	1,475.55	1,250	250	25.00%	250 0	-
ADANIENT	25-Jul-13	229.85	0.00	0.00%	0.00 0.00	0.00	1,000	0	0.00%	0 1,000	-
BATAINDIA	25-Jul-13	814.00	0.00	0.00%	0.00 0.00	0.00	1,000	0	0.00%	0 0	-
GAIL	25-Jul-13	342.00	-9.95	-2.83%	342.00 342.00	342.00	1,000	1,000	0.00%	1,000 0	-
ABIRLANUVO	25-Jul-13	1,096.00	0.00	0.00%	0.00 0.00	0.00	1,000	0	0.00%	0 0	-
SRTRANSFIN	25-Jul-13	750.00	0.00	0.00%	0.00 0.00	0.00	1,000	0	0.00%	0 0	-
TATACHEM	25-Jul-13	331.15	0.00	0.00%	0.00 0.00	0.00	1,000	0	0.00%	0 0	-
TECHM	25-Jul-13	934.20	-25.80	-2.69%	934.25 932.10	933.48	750	500	200.00%	750 0	-
DRREDDY	25-Jul-13	2,100.30	19.30	0.93%	2,100.30 2,100.30	2,100.30	625	125	25.00%	125 0	-
DJIA	19-Jul-13	14,965.00	0.00	0.00%	0.00 0.00	0.00	550	0	0.00%	0 0	-
SIEMENS	25-Jul-13	560.00	0.00	0.00%	0.00 0.00	0.00	500	0	0.00%	0 0	-
ASIANPAINT	25-Jul-13	4,890.00	0.00	0.00%	0.00 0.00	0.00	375	0	0.00%	0 125	-
CNXIT	27-Jun-13	6,324.80	-8.85	-0.14%	6,350.00 6,311.90	6,324.66	350	200	133.33%	200 50	300.00%
ACC	25-Jul-13	1,237.55	0.00	0.00%	0.00 0.00	0.00	250	0	0.00%	0 0	-

ALL STATS
Markets
Technicals
F&O
Corporates

Add to Watchist

close[x]

Have you invested in these stocks? You can track them better in your Portfolio

Edit Watchlist

OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(May 16, 2013)

AT (Rs)

GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
3150

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1890

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1890

For all investors looking to unearth stocks that are poised to move.

Sanjay Dutt back in jail; with this, do you think justice has been served? 49 comments

Yes

GUESS THE STOCK

Here are the clues

The company has various segments like Adhesives, sealants, paint chemicals, etc
It has created brands like Dr. Fixit, Hobby Ideas, M-Seal, etc
`Building Bonds` is the tagline for this company

Post your guess here:

Guesses so far »

Follow moneycontrol.com

Facebook Twitter Google Plus RSS Wap SMS SMS Alert iPad iPhone Blackberry OVI Android Window

Explore Moneycontrol

STOCKS A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z | Others

MUTUAL FUNDS A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

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.