SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Highest Open Interest
in for
Symbol Expiry Date Last Price Chg
(Rs)
Chg
(%)
High
Low
Average
Price
Open Interest Change in OI Change (%) Vol. Shares
Prev. Volume
% Change
GMRINFRA 30-Oct-14 21.45 -0.05 -0.23% 21.85
21.20
21.45 232,220,000 1,960,000 0.85% 16,680,000
25,040,000
-33.39%
UNITECH 30-Oct-14 17.60 -0.05 -0.28% 18.05
17.45
17.73 156,944,000 -357,000 -0.23% 43,299,000
59,602,000
-27.35%
JPASSOCIAT 30-Oct-14 30.10 -0.10 -0.33% 30.65
29.45
30.00 122,816,000 -1,192,000 -0.96% 22,560,000
26,880,000
-16.07%
NHPC 30-Oct-14 20.30 0.70 3.57% 20.40
19.75
20.09 62,436,000 60,000 0.10% 15,096,000
7,584,000
99.05%
ASHOKLEY 30-Oct-14 44.70 0.30 0.68% 45.10
44.35
44.70 54,989,000 781,000 1.44% 17,589,000
20,097,000
-12.48%
IFCI 30-Oct-14 35.20 0.55 1.59% 35.35
34.75
35.02 54,432,000 -1,134,000 -2.04% 12,051,000
11,421,000
5.52%
RPOWER 30-Oct-14 73.05 1.05 1.46% 73.65
72.55
73.03 51,312,000 -2,144,000 -4.01% 13,056,000
17,772,000
-26.54%
JPPOWER 30-Oct-14 12.70 0.35 2.83% 12.75
12.40
12.59 50,895,000 765,000 1.53% 10,200,000
6,930,000
47.19%
IDFC 30-Oct-14 146.15 0.60 0.41% 147.70
145.50
146.41 44,796,000 -1,022,000 -2.23% 15,064,000
24,652,000
-38.89%
ADANIPOWER 30-Oct-14 45.60 0.60 1.33% 45.95
45.25
45.59 43,616,000 -936,000 -2.10% 8,408,000
12,840,000
-34.52%
RCOM 30-Oct-14 103.20 1.10 1.08% 103.85
102.50
103.13 43,148,000 -1,870,000 -4.15% 11,380,000
10,596,000
7.40%
L&TFH 30-Oct-14 68.15 1.50 2.25% 69.30
66.30
67.88 42,888,000 -2,724,000 -5.97% 21,404,000
6,280,000
240.83%
TATAGLOBAL 30-Oct-14 156.60 0.50 0.32% 157.75
155.70
156.73 36,960,000 -2,694,000 -6.79% 7,144,000
6,746,000
5.90%
BHEL 30-Oct-14 241.35 4.65 1.96% 242.35
237.00
240.18 35,160,000 -494,000 -1.39% 12,132,000
16,254,000
-25.36%
NTPC 30-Oct-14 147.00 -0.75 -0.51% 148.85
145.85
147.21 35,024,000 -324,000 -0.92% 7,372,000
14,912,000
-50.56%
SAIL 30-Oct-14 82.40 0.55 0.67% 82.75
80.40
81.63 34,384,000 -584,000 -1.67% 10,180,000
15,820,000
-35.65%
IBREALEST 30-Oct-14 65.55 -1.05 -1.58% 67.40
65.10
66.10 34,344,000 -112,000 -0.33% 1,868,000
1,548,000
20.67%
RELIANCE 30-Oct-14 949.65 16.40 1.76% 955.00
936.55
949.03 32,404,250 -1,270,250 -3.77% 7,697,250
5,239,250
46.92%
HDFCBANK 30-Oct-14 898.05 -2.20 -0.24% 911.00
895.05
901.07 32,366,500 -796,500 -2.40% 4,561,000
12,122,500
-62.38%
HINDALCO 30-Oct-14 149.05 0.60 0.40% 151.55
145.90
148.80 27,778,000 158,000 0.57% 11,496,000
14,078,000
-18.34%
JISLJALEQS 30-Oct-14 83.20 0.75 0.91% 83.60
81.35
82.49 26,424,000 -1,348,000 -4.85% 3,960,000
3,496,000
13.27%
DISHTV 30-Oct-14 57.00 0.25 0.44% 57.25
56.70
56.92 25,696,000 -144,000 -0.56% 2,528,000
6,440,000
-60.75%
ITC 30-Oct-14 350.30 -2.40 -0.68% 354.15
349.60
351.43 24,900,000 316,000 1.29% 2,914,000
4,419,000
-34.06%
TATAMTRDVR 30-Oct-14 323.75 6.60 2.08% 325.00
318.55
322.47 24,290,000 -18,000 -0.07% 6,440,000
6,146,000
4.78%
UCOBANK 30-Oct-14 81.50 0.25 0.31% 82.50
80.60
81.57 24,176,000 -900,000 -3.59% 6,272,000
8,444,000
-25.72%
TATAPOWER 30-Oct-14 87.95 -0.25 -0.28% 88.95
87.35
87.91 23,692,000 -460,000 -1.90% 3,600,000
5,584,000
-35.53%
HDIL 30-Oct-14 76.80 0.30 0.39% 78.00
75.25
76.69 23,552,000 -472,000 -1.96% 6,472,000
7,320,000
-11.58%
DLF 30-Oct-14 120.40 -1.10 -0.91% 122.85
115.65
119.70 22,156,000 578,000 2.68% 34,046,000
36,502,000
-6.73%
AXISBANK 30-Oct-14 425.50 0.75 0.18% 429.15
420.90
424.79 21,682,500 -1,416,250 -6.13% 9,377,500
11,847,500
-20.85%
ONGC 30-Oct-14 401.15 -8.30 -2.03% 412.90
398.15
402.77 21,499,000 1,869,000 9.52% 10,496,000
9,952,000
5.47%
JINDALSTEL 30-Oct-14 160.15 14.15 9.69% 165.75
146.35
154.30 19,715,000 -1,116,000 -5.36% 22,347,000
18,704,000
19.48%
TATASTEEL 30-Oct-14 458.90 1.45 0.32% 464.00
455.10
459.57 19,243,000 -342,000 -1.75% 10,625,000
16,749,000
-36.56%
TATAMOTORS 30-Oct-14 518.45 17.15 3.42% 519.80
508.50
514.70 19,089,000 131,000 0.69% 12,708,000
11,011,000
15.41%
FEDERALBNK 30-Oct-14 142.15 0.95 0.67% 143.65
139.50
141.85 18,500,000 -260,000 -1.39% 11,508,000
17,548,000
-34.42%
IDBI 30-Oct-14 67.10 0.85 1.28% 67.35
65.30
66.37 17,684,000 -1,972,000 -10.03% 8,620,000
10,344,000
-16.67%
KTKBANK 30-Oct-14 118.85 2.95 2.55% 119.25
116.20
117.91 17,592,000 -92,000 -0.52% 4,910,000
4,054,000
21.11%
CROMPGREAV 30-Oct-14 188.15 0.80 0.43% 191.15
186.35
188.64 17,320,000 -76,000 -0.44% 10,302,000
10,624,000
-3.03%
NIFTY 30-Oct-14 8,013.80 67.40 0.85% 8,022.55
7,992.10
8,005.82 17,106,700 315,800 1.88% 8,936,400
13,332,400
-32.97%
SSLT 30-Oct-14 249.90 0.70 0.28% 253.75
246.80
249.90 16,680,000 -1,080,000 -6.08% 7,012,000
16,994,000
-58.74%
POWERGRID 30-Oct-14 140.05 -0.45 -0.32% 141.80
139.25
140.62 16,614,000 -580,000 -3.37% 4,340,000
7,142,000
-39.23%
IOB 30-Oct-14 60.95 0.25 0.41% 61.40
60.20
60.73 16,312,000 -32,000 -0.20% 3,800,000
5,744,000
-33.84%
INDIACEM 30-Oct-14 111.25 2.35 2.16% 111.80
109.50
110.95 16,088,000 -784,000 -4.65% 6,904,000
7,272,000
-5.06%
UNITECH 27-Nov-14 17.75 -0.05 -0.28% 18.20
17.60
17.84 15,742,000 3,026,000 23.80% 8,721,000
6,936,000
25.74%
IDEA 30-Oct-14 160.25 -1.25 -0.77% 163.60
159.30
161.80 14,328,000 -268,000 -1.84% 3,828,000
11,338,000
-66.24%
ANDHRABANK 30-Oct-14 75.80 0.70 0.93% 76.40
74.85
75.55 13,392,000 -292,000 -2.13% 4,520,000
8,416,000
-46.29%
JPASSOCIAT 27-Nov-14 30.30 -0.10 -0.33% 30.80
29.65
30.17 13,152,000 2,456,000 22.96% 4,208,000
5,408,000
-22.19%
CAIRN 30-Oct-14 288.80 9.50 3.40% 289.40
275.20
284.29 12,966,000 -1,122,000 -7.96% 6,339,000
3,140,000
101.88%
ALBK 30-Oct-14 107.15 -0.65 -0.60% 109.85
105.75
107.43 12,732,000 -160,000 -1.24% 5,960,000
9,092,000
-34.45%
GMRINFRA 27-Nov-14 21.50 -0.15 -0.69% 21.95
21.30
21.54 12,430,000 3,840,000 44.70% 6,330,000
5,740,000
10.28%
LICHSGFIN 30-Oct-14 340.95 6.10 1.82% 343.25
335.10
339.65 12,224,000 -223,000 -1.79% 7,079,000
4,540,000
55.93%
APOLLOTYRE 30-Oct-14 221.10 2.65 1.21% 224.05
218.05
221.25 11,966,000 -140,000 -1.16% 9,502,000
14,826,000
-35.91%
SYNDIBANK 30-Oct-14 117.70 0.20 0.17% 119.30
116.10
117.65 11,844,000 -56,000 -0.47% 5,764,000
8,940,000
-35.53%
RELCAPITAL 30-Oct-14 466.60 9.85 2.16% 469.70
459.00
465.58 11,746,000 -441,000 -3.62% 10,744,000
10,438,000
2.93%
COALINDIA 30-Oct-14 352.75 -1.95 -0.55% 358.00
350.80
352.57 11,406,000 -700,000 -5.78% 2,886,000
5,585,000
-48.33%
IRB 30-Oct-14 247.45 4.00 1.64% 248.70
245.55
247.23 11,364,000 -8,000 -0.07% 17,804,000
30,080,000
-40.81%
ARVIND 30-Oct-14 298.15 5.60 1.91% 300.00
294.10
297.81 10,946,000 -58,000 -0.53% 13,430,000
17,284,000
-22.30%
NMDC 30-Oct-14 161.45 -1.85 -1.13% 164.95
160.70
161.90 10,428,000 -264,000 -2.47% 2,084,000
1,952,000
6.76%
UNIONBANK 30-Oct-14 221.40 1.35 0.61% 224.40
218.35
221.13 9,518,000 -260,000 -2.66% 6,112,000
12,024,000
-49.17%
HEXAWARE 30-Oct-14 186.05 -2.55 -1.35% 190.15
184.20
185.98 9,248,000 -248,000 -2.61% 3,614,000
5,812,000
-37.82%
HINDPETRO 30-Oct-14 523.70 2.40 0.46% 528.85
518.60
523.15 9,127,000 -141,000 -1.52% 3,817,000
3,521,000
8.41%
EXIDEIND 30-Oct-14 156.45 4.25 2.79% 158.80
153.30
156.41 9,040,000 414,000 4.80% 6,298,000
10,118,000
-37.75%
SUNPHARMA 30-Oct-14 809.20 9.20 1.15% 817.40
799.50
810.01 8,967,500 -283,000 -3.06% 2,622,000
2,034,500
28.88%
NHPC 27-Nov-14 20.40 0.65 3.29% 20.55
19.90
20.22 8,520,000 2,292,000 36.80% 5,328,000
4,344,000
22.65%
BHARTIARTL 30-Oct-14 410.55 -1.40 -0.34% 416.00
408.50
413.26 8,493,000 -74,000 -0.86% 1,716,000
3,375,000
-49.16%
HDFC 30-Oct-14 1,032.35 7.30 0.71% 1,037.05
1,020.00
1,028.07 8,472,750 -305,250 -3.48% 2,969,250
1,911,000
55.38%
ADANIPORTS 30-Oct-14 269.10 7.10 2.71% 269.80
263.20
266.71 8,434,000 -580,000 -6.43% 6,388,000
5,538,000
15.35%
ICICIBANK 30-Oct-14 1,571.00 -6.75 -0.43% 1,592.95
1,563.05
1,574.44 8,231,750 -411,500 -4.76% 3,175,500
5,607,000
-43.37%
BANKINDIA 30-Oct-14 267.70 0.40 0.15% 271.20
263.80
267.06 8,198,000 -82,000 -0.99% 4,198,000
7,571,000
-44.55%
RCOM 27-Nov-14 103.75 1.05 1.02% 104.45
103.10
103.68 8,086,000 2,746,000 51.42% 4,150,000
1,326,000
212.97%
LUPIN 30-Oct-14 1,392.55 20.60 1.50% 1,394.00
1,365.55
1,382.99 7,954,500 -508,000 -6.00% 1,503,250
1,416,750
6.11%
PTC 30-Oct-14 86.40 -2.25 -2.54% 89.60
85.65
87.05 7,804,000 472,000 6.44% 4,244,000
3,568,000
18.95%
HDFCBANK 27-Nov-14 906.75 -1.45 -0.16% 918.00
904.00
908.67 7,611,000 1,064,000 16.25% 1,418,000
2,578,000
-45.00%
UPL 30-Oct-14 336.70 8.80 2.68% 337.55
328.40
332.94 7,580,000 -164,000 -2.12% 4,194,000
7,830,000
-46.44%
AMBUJACEM 30-Oct-14 217.10 3.25 1.52% 218.25
214.50
216.98 7,536,000 -272,000 -3.48% 3,490,000
3,548,000
-1.63%
TITAN 30-Oct-14 395.60 5.05 1.29% 397.90
392.50
395.60 7,470,000 -508,000 -6.37% 1,832,000
2,724,000
-32.75%
RPOWER 27-Nov-14 73.55 1.05 1.45% 74.10
73.00
73.47 7,448,000 2,228,000 42.68% 4,116,000
3,256,000
26.41%
CENTURYTEX 30-Oct-14 536.40 6.20 1.17% 539.80
532.30
536.72 7,387,000 -239,000 -3.13% 3,106,000
3,315,000
-6.30%
LT 30-Oct-14 1,554.95 35.80 2.36% 1,560.00
1,528.65
1,544.34 7,350,250 -369,750 -4.79% 3,536,750
2,749,750
28.62%
AUROPHARMA 30-Oct-14 970.65 19.10 2.01% 974.75
952.40
967.52 7,335,500 -660,000 -8.25% 3,411,500
3,375,000
1.08%
M&MFIN 30-Oct-14 276.35 -5.75 -2.04% 284.00
271.30
277.91 7,260,000 607,000 9.12% 4,523,000
1,409,000
221.01%
SAIL 27-Nov-14 81.55 0.20 0.25% 81.90
79.70
80.80 7,148,000 1,580,000 28.38% 3,648,000
5,536,000
-34.10%
HINDZINC 30-Oct-14 165.25 0.30 0.18% 167.00
163.50
165.02 7,090,000 -290,000 -3.93% 1,074,000
4,322,000
-75.15%
CANBK 30-Oct-14 386.30 -5.00 -1.28% 396.60
383.00
388.48 6,993,000 47,000 0.68% 3,064,000
4,613,000
-33.58%
DABUR 30-Oct-14 215.05 4.95 2.36% 217.25
210.95
215.13 6,978,000 -268,000 -3.70% 2,000,000
1,034,000
93.42%
PFC 30-Oct-14 273.85 -1.35 -0.49% 278.90
267.75
272.05 6,842,000 -474,000 -6.48% 8,808,000
19,714,000
-55.32%
JSWENERGY 30-Oct-14 76.35 1.10 1.46% 76.80
75.55
76.25 6,804,000 -184,000 -2.63% 1,660,000
2,772,000
-40.12%
ZEEL 30-Oct-14 340.30 4.25 1.26% 345.45
334.15
340.21 6,786,000 -26,000 -0.38% 3,616,000
3,278,000
10.31%
VOLTAS 30-Oct-14 242.95 8.85 3.78% 244.00
235.70
241.32 6,514,000 516,000 8.60% 9,354,000
6,490,000
44.13%
RANBAXY 30-Oct-14 597.85 4.65 0.78% 606.55
592.10
600.11 6,509,000 -508,000 -7.24% 2,476,000
2,221,000
11.48%
JPPOWER 27-Nov-14 12.75 0.35 2.82% 12.85
12.45
12.66 6,375,000 1,185,000 22.83% 2,280,000
1,245,000
83.13%
INDUSINDBK 30-Oct-14 686.60 6.95 1.02% 688.50
677.45
683.05 6,191,000 64,500 1.05% 2,012,500
2,393,000
-15.90%
WIPRO 30-Oct-14 583.70 9.90 1.73% 586.60
577.20
582.24 6,161,000 -144,500 -2.29% 2,530,500
2,184,000
15.87%
L&TFH 27-Nov-14 68.55 1.50 2.24% 69.70
66.80
67.87 6,092,000 1,976,000 48.01% 6,360,000
1,700,000
274.12%
RELINFRA 30-Oct-14 580.85 -0.85 -0.15% 589.00
573.80
581.41 5,976,000 -153,500 -2.50% 3,776,000
5,054,500
-25.29%
IFCI 27-Nov-14 35.45 0.60 1.72% 35.60
35.00
35.22 5,913,000 1,530,000 34.91% 3,141,000
2,016,000
55.80%
YESBANK 30-Oct-14 623.30 -1.45 -0.23% 631.40
617.20
624.05 5,715,000 -192,000 -3.25% 4,814,000
6,810,000
-29.31%
ADANIENT 30-Oct-14 476.40 12.55 2.71% 477.60
467.40
474.30 5,710,000 -327,000 -5.42% 3,224,000
3,982,000
-19.04%
RECLTD 30-Oct-14 284.95 -1.05 -0.37% 289.25
278.40
282.93 5,647,000 6,000 0.11% 4,327,000
11,054,000
-60.86%
CIPLA 30-Oct-14 628.50 20.00 3.29% 632.00
610.10
622.09 5,630,000 -114,000 -1.98% 4,268,000
2,058,000
107.39%
ASHOKLEY 27-Nov-14 44.90 0.30 0.67% 45.30
44.60
44.91 5,379,000 1,749,000 48.18% 3,663,000
2,398,000
52.75%
IOC 30-Oct-14 363.35 -7.85 -2.11% 375.25
361.40
367.48 5,339,000 182,000 3.53% 2,447,000
1,866,000
31.14%
IDFC 27-Nov-14 147.15 0.70 0.48% 148.50
146.50
147.22 5,270,000 1,966,000 59.50% 3,898,000
2,516,000
54.93%
TATACOMM 30-Oct-14 381.85 5.60 1.49% 383.85
377.25
381.48 5,169,000 -61,000 -1.17% 784,000
781,000
0.38%
BHEL 27-Nov-14 237.85 4.65 1.99% 238.50
233.85
236.44 5,146,000 1,280,000 33.11% 2,368,000
3,060,000
-22.61%
TATAGLOBAL 27-Nov-14 157.55 0.50 0.32% 158.75
156.60
157.73 4,890,000 2,172,000 79.91% 3,224,000
1,396,000
130.95%
ADANIPOWER 27-Nov-14 45.90 0.60 1.32% 46.25
45.55
45.87 4,824,000 1,664,000 52.66% 2,736,000
2,936,000
-6.81%
NTPC 27-Nov-14 147.90 -0.70 -0.47% 149.70
146.75
148.08 4,750,000 1,020,000 27.35% 1,666,000
4,356,000
-61.75%
JSWSTEEL 30-Oct-14 1,203.30 23.55 2.00% 1,213.00
1,180.00
1,196.26 4,737,500 -296,250 -5.89% 1,198,500
2,084,250
-42.50%
TCS 30-Oct-14 2,453.10 16.90 0.69% 2,490.00
2,445.70
2,456.81 4,736,125 -170,000 -3.47% 1,186,000
1,606,125
-26.16%
BIOCON 30-Oct-14 475.95 -4.60 -0.96% 478.00
464.55
473.14 4,610,500 -221,000 -4.57% 3,155,000
1,627,000
93.92%
PNB 30-Oct-14 930.45 1.10 0.12% 941.35
921.50
930.02 4,530,500 -63,500 -1.38% 3,274,000
14,277,000
-77.07%
HINDUNILVR 30-Oct-14 759.10 7.30 0.97% 761.50
750.10
756.05 4,524,500 -16,000 -0.35% 1,015,000
1,539,000
-34.05%
PETRONET 30-Oct-14 198.10 4.20 2.17% 199.55
194.65
197.70 4,488,000 -66,000 -1.45% 1,380,000
1,164,000
18.56%
BHARATFORG 30-Oct-14 761.65 3.85 0.51% 767.90
757.00
761.95 4,480,000 131,000 3.01% 1,995,000
2,521,000
-20.86%
ASIANPAINT 30-Oct-14 641.95 -4.80 -0.74% 660.35
633.35
646.72 4,474,000 31,500 0.71% 4,595,500
961,000
378.20%
ORIENTBANK 30-Oct-14 263.75 0.75 0.29% 270.40
258.40
263.90 4,472,000 -20,000 -0.45% 3,482,000
7,412,000
-53.02%
SBIN 30-Oct-14 2,585.10 -9.55 -0.37% 2,622.75
2,573.25
2,593.00 4,416,500 -99,750 -2.21% 2,529,875
3,372,625
-24.99%
HAVELLS 30-Oct-14 268.70 -10.50 -3.76% 285.70
267.00
274.89 4,402,500 237,500 5.70% 8,342,500
2,416,250
245.27%
GODREJIND 30-Oct-14 290.50 1.55 0.54% 293.35
287.60
291.01 4,400,000 -161,000 -3.53% 1,038,000
1,097,000
-5.38%
MOTHERSUMI 30-Oct-14 398.75 5.60 1.42% 404.00
395.75
400.04 4,223,000 -13,000 -0.31% 2,298,000
2,452,000
-6.28%
RELIANCE 27-Nov-14 955.45 16.30 1.74% 960.90
943.00
955.24 4,126,250 1,299,750 45.98% 2,310,750
1,153,750
100.28%
BANKBARODA 30-Oct-14 885.25 0.45 0.05% 899.00
882.40
888.14 3,924,000 51,500 1.33% 2,038,500
3,442,000
-40.78%
ONGC 27-Nov-14 402.95 -8.30 -2.02% 414.25
400.10
404.10 3,904,000 1,394,000 55.54% 2,880,000
1,918,000
50.16%
HINDZINC 27-Nov-14 166.30 0.25 0.15% 166.55
165.45
166.02 3,898,000 152,000 4.06% 452,000
2,712,000
-83.33%
IDBI 27-Nov-14 67.45 0.90 1.35% 67.70
65.70
66.76 3,872,000 812,000 26.54% 2,196,000
2,496,000
-12.02%
DLF 27-Nov-14 121.00 -0.95 -0.78% 123.20
116.05
119.83 3,866,000 786,000 25.52% 3,452,000
1,782,000
93.71%
INFY 30-Oct-14 3,803.80 20.30 0.54% 3,826.85
3,785.00
3,805.14 3,781,250 -181,250 -4.57% 1,082,250
2,333,875
-53.63%
HDIL 27-Nov-14 76.90 0.65 0.85% 77.10
75.40
76.26 3,608,000 96,000 2.73% 560,000
376,000
48.94%
BPCL 30-Oct-14 689.75 -0.70 -0.10% 697.00
684.00
691.26 3,536,500 -45,500 -1.27% 1,694,500
2,004,000
-15.44%
TVSMOTOR 30-Oct-14 255.75 -3.90 -1.50% 263.70
253.10
256.46 3,326,000 -546,000 -14.10% 6,088,000
12,874,000
-52.71%
HCLTECH 30-Oct-14 1,516.85 8.15 0.54% 1,527.00
1,506.10
1,516.78 3,196,000 -80,500 -2.46% 765,750
1,110,000
-31.01%
TATACHEM 30-Oct-14 407.45 12.70 3.22% 409.75
394.50
403.67 3,143,000 36,000 1.16% 2,115,000
880,000
140.34%
GAIL 30-Oct-14 482.85 0.65 0.13% 488.60
479.10
482.89 3,129,000 83,000 2.72% 2,277,000
3,322,000
-31.46%
AXISBANK 27-Nov-14 427.20 0.75 0.18% 430.50
422.65
426.38 3,077,500 1,612,500 110.07% 2,265,000
1,073,750
110.94%
SKSMICRO 30-Oct-14 316.10 -1.25 -0.39% 321.45
312.60
317.69 3,048,000 -216,000 -6.62% 1,258,000
3,109,000
-59.54%
TATASTEEL 27-Nov-14 461.45 1.25 0.27% 466.40
458.00
461.70 3,007,000 1,032,000 52.25% 1,971,000
1,566,000
25.86%
M&M 30-Oct-14 1,265.35 31.55 2.56% 1,270.00
1,235.95
1,257.00 2,964,750 21,000 0.71% 1,667,500
1,196,250
39.39%
KOTAKBANK 30-Oct-14 1,063.00 44.55 4.37% 1,066.45
1,023.85
1,052.05 2,890,500 147,500 5.38% 5,071,000
1,574,000
222.17%
JISLJALEQS 27-Nov-14 83.65 0.80 0.97% 84.00
81.90
82.82 2,680,000 836,000 45.34% 1,900,000
1,028,000
84.82%
MCLEODRUSS 30-Oct-14 247.65 -1.80 -0.72% 252.50
246.00
248.69 2,559,000 50,000 1.99% 869,000
661,000
31.47%
HINDALCO 27-Nov-14 149.95 0.65 0.44% 152.25
146.80
149.33 2,444,000 698,000 39.98% 1,710,000
1,202,000
42.26%
TECHM 30-Oct-14 2,340.60 8.05 0.35% 2,370.00
2,323.75
2,351.53 2,428,000 -33,750 -1.37% 658,875
681,625
-3.34%
TATAPOWER 27-Nov-14 88.50 -0.20 -0.23% 89.60
87.75
88.30 2,356,000 548,000 30.31% 1,516,000
1,944,000
-22.02%
EXIDEIND 27-Nov-14 157.35 4.30 2.81% 159.50
154.65
157.29 2,294,000 488,000 27.02% 1,328,000
2,248,000
-40.93%
SUNTV 30-Oct-14 310.70 -0.55 -0.18% 319.50
308.55
312.72 2,207,000 126,000 6.05% 1,367,000
512,000
166.99%
NIFTY 27-Nov-14 8,057.40 68.05 0.85% 8,066.05
8,038.00
8,050.14 2,178,700 394,250 22.09% 947,000
1,100,000
-13.91%
INDIACEM 27-Nov-14 111.85 2.25 2.05% 112.40
110.55
111.63 2,160,000 1,276,000 144.34% 2,024,000
756,000
167.72%
UNIONBANK 27-Nov-14 221.50 1.05 0.48% 224.50
218.35
221.09 2,048,000 8,000 0.39% 394,000
1,200,000
-67.17%
GLENMARK 30-Oct-14 707.20 -1.75 -0.25% 716.00
705.00
711.48 2,018,500 -102,500 -4.83% 607,500
514,500
18.08%
CAIRN 27-Nov-14 290.40 9.20 3.27% 291.10
277.15
286.02 1,983,000 536,000 37.04% 1,455,000
651,000
123.50%
SSLT 27-Nov-14 250.05 0.20 0.08% 253.15
247.00
249.99 1,966,000 384,000 24.27% 1,156,000
3,172,000
-63.56%
BANKNIFTY 30-Oct-14 16,479.50 16.40 0.10% 16,632.00
16,401.10
16,492.31 1,872,575 -86,475 -4.41% 2,662,450
3,797,025
-29.88%
MARUTI 30-Oct-14 3,189.25 106.70 3.46% 3,198.00
3,090.00
3,152.59 1,863,125 59,375 3.29% 1,631,875
986,875
65.36%
JINDALSTEL 27-Nov-14 161.30 14.40 9.80% 166.40
147.30
154.97 1,845,000 387,000 26.54% 2,375,000
1,605,000
47.98%
RANBAXY 27-Nov-14 601.60 4.60 0.77% 609.90
599.00
603.57 1,794,000 747,000 71.35% 920,000
649,000
41.76%
JUBLFOOD 30-Oct-14 1,328.65 82.40 6.61% 1,334.00
1,259.90
1,310.74 1,743,000 30,250 1.77% 550,000
184,250
198.51%
CROMPGREAV 27-Nov-14 189.25 0.75 0.40% 192.25
187.50
189.62 1,688,000 588,000 53.45% 1,826,000
1,096,000
66.61%
ANDHRABANK 27-Nov-14 76.30 0.75 0.99% 76.80
75.30
76.03 1,636,000 584,000 55.51% 1,048,000
872,000
20.18%
DISHTV 27-Nov-14 57.30 0.25 0.44% 57.55
57.10
57.24 1,632,000 624,000 61.90% 784,000
768,000
2.08%
UCOBANK 27-Nov-14 81.95 0.05 0.06% 83.05
81.10
81.93 1,604,000 1,108,000 223.39% 1,740,000
480,000
262.50%
RELCAPITAL 27-Nov-14 469.50 10.25 2.23% 472.60
462.00
468.30 1,574,000 609,000 63.11% 1,398,000
563,000
148.31%
ABIRLANUVO 30-Oct-14 1,679.85 24.15 1.46% 1,699.00
1,660.05
1,686.41 1,474,750 -126,750 -7.91% 567,250
175,500
223.22%
HEROMOTOCO 30-Oct-14 3,111.80 118.45 3.96% 3,118.50
3,023.00
3,092.49 1,447,000 32,000 2.26% 1,059,375
836,375
26.66%
IOC 27-Nov-14 365.10 -8.50 -2.28% 377.35
364.00
367.72 1,398,000 357,000 34.29% 856,000
435,000
96.78%
ITC 27-Nov-14 352.20 -2.30 -0.65% 356.20
351.55
353.32 1,375,000 516,000 60.07% 735,000
531,000
38.42%
KTKBANK 27-Nov-14 119.55 2.95 2.53% 119.95
117.00
118.24 1,362,000 532,000 64.10% 1,212,000
572,000
111.89%
LUPIN 27-Nov-14 1,403.65 21.45 1.55% 1,405.85
1,377.75
1,392.11 1,330,250 598,250 81.73% 697,500
184,750
277.54%
CESC 30-Oct-14 674.85 10.10 1.52% 685.50
673.00
678.92 1,306,500 -7,500 -0.57% 985,500
904,500
8.96%
SUNPHARMA 27-Nov-14 811.75 8.85 1.10% 819.90
804.05
812.65 1,300,500 370,500 39.84% 600,000
370,000
62.16%
GRASIM 30-Oct-14 3,397.30 47.65 1.42% 3,425.00
3,365.00
3,399.26 1,291,625 -34,625 -2.61% 184,375
252,750
-27.05%
ACC 30-Oct-14 1,477.70 33.00 2.28% 1,484.50
1,448.50
1,468.40 1,276,000 -40,500 -3.08% 590,750
574,250
2.87%
BAJAJ-AUTO 30-Oct-14 2,506.35 84.00 3.47% 2,515.25
2,436.55
2,484.30 1,268,875 144,125 12.81% 738,500
630,625
17.11%
NMDC 27-Nov-14 160.55 -1.80 -1.11% 163.65
159.85
160.85 1,262,000 310,000 32.56% 684,000
524,000
30.53%
TITAN 27-Nov-14 398.35 5.35 1.36% 400.50
395.85
398.34 1,242,000 516,000 71.07% 743,000
853,000
-12.90%
SIEMENS 30-Oct-14 863.10 27.75 3.32% 866.70
838.65
854.18 1,220,500 -59,500 -4.65% 578,000
398,000
45.23%
PFC 27-Nov-14 275.30 -1.35 -0.49% 278.00
269.40
272.42 1,212,000 346,000 39.95% 1,176,000
1,250,000
-5.92%
FEDERALBNK 27-Nov-14 142.80 0.85 0.60% 144.35
140.55
142.59 1,208,000 352,000 41.12% 1,328,000
848,000
56.60%
TATAMTRDVR 27-Nov-14 325.50 6.45 2.02% 326.85
321.00
324.34 1,208,000 484,000 66.85% 1,254,000
446,000
181.17%
TATAMOTORS 27-Nov-14 521.35 17.00 3.37% 522.60
507.45
518.17 1,195,000 366,000 44.15% 1,212,000
678,000
78.76%
HEXAWARE 27-Nov-14 186.95 -2.60 -1.37% 191.25
185.40
186.89 1,186,000 194,000 19.56% 554,000
412,000
34.47%
ARVIND 27-Nov-14 299.85 6.05 2.06% 301.85
296.00
299.37 1,176,000 452,000 62.43% 1,508,000
886,000
70.20%
ALBK 27-Nov-14 107.70 -0.55 -0.51% 110.20
106.45
107.92 1,160,000 296,000 34.26% 1,008,000
804,000
25.37%
LICHSGFIN 27-Nov-14 343.25 6.30 1.87% 345.00
337.85
341.52 1,102,000 745,000 208.68% 1,200,000
346,000
246.82%
DRREDDY 30-Oct-14 3,043.75 72.75 2.45% 3,052.00
3,001.50
3,033.05 1,096,250 -44,125 -3.87% 343,375
242,000
41.89%
HDFC 27-Nov-14 1,038.10 8.05 0.78% 1,042.70
1,026.10
1,032.86 1,049,250 218,000 26.23% 420,000
318,000
32.08%
SYNDIBANK 27-Nov-14 118.35 0.20 0.17% 119.90
117.00
118.25 1,032,000 396,000 62.26% 796,000
300,000
165.33%
YESBANK 27-Nov-14 624.80 -1.20 -0.19% 632.65
618.70
625.30 1,018,000 94,000 10.17% 470,000
454,000
3.52%
ULTRACEMCO 30-Oct-14 2,412.95 3.80 0.16% 2,480.00
2,407.90
2,422.23 1,004,000 23,500 2.40% 207,875
281,625
-26.19%
IOB 27-Nov-14 61.35 0.30 0.49% 61.70
60.65
61.07 1,000,000 264,000 35.87% 920,000
640,000
43.75%
IRB 27-Nov-14 248.85 4.15 1.70% 250.00
246.75
248.47 972,000 304,000 45.51% 1,000,000
1,428,000
-29.97%
COALINDIA 27-Nov-14 354.10 -2.20 -0.62% 356.60
352.75
353.97 950,000 276,000 40.95% 585,000
566,000
3.36%
POWERGRID 27-Nov-14 140.85 -0.40 -0.28% 145.00
140.05
141.62 924,000 256,000 38.32% 636,000
710,000
-10.42%
IBREALEST 27-Nov-14 65.75 -1.05 -1.57% 67.45
65.50
66.23 920,000 92,000 11.11% 160,000
280,000
-42.86%
PTC 27-Nov-14 86.90 -2.35 -2.63% 90.00
86.35
87.45 920,000 404,000 78.29% 780,000
300,000
160.00%
IGL 30-Oct-14 416.10 4.60 1.12% 417.40
409.15
414.08 917,000 -9,000 -0.97% 713,000
894,000
-20.25%
SRTRANSFIN 30-Oct-14 910.45 10.95 1.22% 916.70
898.40
910.37 913,000 -44,500 -4.65% 420,500
545,000
-22.84%
ICICIBANK 27-Nov-14 1,580.30 -5.20 -0.33% 1,598.45
1,572.00
1,581.03 900,500 348,750 63.21% 647,250
587,250
10.22%
ADANIPORTS 27-Nov-14 270.90 7.25 2.75% 271.55
264.95
268.12 832,000 378,000 83.26% 988,000
318,000
210.69%
AUROPHARMA 27-Nov-14 975.80 18.30 1.91% 980.00
960.00
974.00 826,500 476,500 136.14% 694,500
235,500
194.90%
APOLLOTYRE 27-Nov-14 222.30 2.40 1.09% 225.20
219.50
222.35 816,000 304,000 59.38% 840,000
668,000
25.75%
CENTURYTEX 27-Nov-14 539.20 5.65 1.06% 542.75
535.65
539.89 779,000 268,000 52.45% 507,000
335,000
51.34%
JPASSOCIAT 24-Dec-14 30.00 -0.40 -1.32% 30.90
30.00
30.43 776,000 0 0.00% 24,000
24,000
0.00%
GLENMARK 27-Nov-14 712.75 -0.20 -0.03% 719.80
708.40
715.08 745,000 299,000 67.04% 591,500
179,000
230.45%
RELINFRA 27-Nov-14 584.10 -1.70 -0.29% 592.85
577.50
584.30 714,000 240,000 50.63% 496,500
440,000
12.84%
PNB 27-Nov-14 935.45 2.45 0.26% 957.90
927.05
935.58 713,000 57,000 8.69% 360,500
736,000
-51.02%
INDUSINDBK 27-Nov-14 691.25 7.50 1.10% 692.95
682.55
687.39 702,500 168,500 31.55% 290,000
227,500
27.47%
CANBK 27-Nov-14 388.05 -4.90 -1.25% 398.00
385.00
389.83 639,000 138,000 27.54% 310,000
369,000
-15.99%
UPL 27-Nov-14 338.70 8.40 2.54% 339.50
330.55
333.73 636,000 304,000 91.57% 632,000
324,000
95.06%
JSWSTEEL 27-Nov-14 1,208.30 22.00 1.85% 1,220.00
1,191.10
1,201.00 633,000 215,250 51.53% 275,000
195,750
40.49%
DIVISLAB 30-Oct-14 1,787.65 39.80 2.28% 1,792.05
1,757.50
1,779.38 603,750 -25,750 -4.09% 169,250
176,750
-4.24%
IDEA 27-Nov-14 161.05 -1.30 -0.80% 164.40
160.35
162.48 596,000 66,000 12.45% 384,000
550,000
-30.18%
LT 27-Nov-14 1,564.60 37.10 2.43% 1,568.25
1,538.30
1,554.23 595,250 154,750 35.13% 394,750
260,250
51.68%
ZEEL 27-Nov-14 341.55 4.05 1.20% 346.20
335.55
341.22 595,000 156,000 35.54% 493,000
286,000
72.38%
BANKINDIA 27-Nov-14 269.05 0.55 0.20% 272.20
265.00
267.98 593,000 84,000 16.50% 262,000
414,000
-36.71%
BHEL 24-Dec-14 235.40 4.10 1.77% 236.25
232.35
234.92 592,000 18,000 3.14% 50,000
190,000
-73.68%
HINDPETRO 27-Nov-14 526.45 2.15 0.41% 532.00
521.60
525.94 590,000 127,000 27.43% 399,000
434,000
-8.06%
AMBUJACEM 27-Nov-14 218.45 3.30 1.53% 219.35
216.00
218.22 564,000 208,000 58.43% 388,000
318,000
22.01%
BIOCON 27-Nov-14 478.85 -4.40 -0.91% 483.25
468.00
475.61 552,500 294,500 114.15% 605,500
86,000
604.07%
BATAINDIA 30-Oct-14 1,252.10 0.30 0.02% 1,268.80
1,246.00
1,256.99 548,500 4,750 0.87% 213,500
619,000
-65.51%
JSWENERGY 27-Nov-14 76.80 1.30 1.72% 77.35
75.95
76.70 544,000 32,000 6.25% 448,000
232,000
93.10%
TVSMOTOR 27-Nov-14 257.05 -3.85 -1.48% 263.75
254.50
257.72 542,000 84,000 18.34% 546,000
970,000
-43.71%
VOLTAS 27-Nov-14 244.25 8.70 3.69% 245.20
237.85
242.77 542,000 172,000 46.49% 624,000
618,000
0.97%
COLPAL 30-Oct-14 1,722.55 9.25 0.54% 1,743.70
1,715.05
1,729.35 536,000 16,250 3.13% 170,750
76,500
123.20%
TCS 27-Nov-14 2,468.45 16.55 0.67% 2,498.35
2,460.75
2,471.53 533,375 106,250 24.88% 257,500
184,625
39.47%
BHARATFORG 27-Nov-14 765.70 3.40 0.45% 772.00
761.80
765.93 529,000 182,000 52.45% 366,000
280,000
30.71%
MARUTI 27-Nov-14 3,209.25 102.35 3.29% 3,217.95
3,115.20
3,180.19 514,750 279,625 118.93% 393,875
169,000
133.06%
RECLTD 27-Nov-14 286.60 -1.70 -0.59% 290.70
280.15
284.40 514,000 170,000 49.42% 485,000
464,000
4.53%
ADANIENT 27-Nov-14 478.80 12.15 2.60% 480.15
469.75
477.67 506,000 119,000 30.75% 373,000
319,000
16.93%
PETRONET 27-Nov-14 198.10 4.20 2.17% 199.15
196.55
197.83 500,000 32,000 6.84% 238,000
164,000
45.12%
HAVELLS 27-Nov-14 270.20 -10.20 -3.64% 287.35
268.60
277.80 470,000 347,500 283.67% 726,250
128,750
464.08%
BATAINDIA 27-Nov-14 1,259.55 0.05 0.00% 1,275.55
1,254.00
1,262.97 464,250 24,750 5.63% 40,500
309,000
-86.89%
MINDTREE 30-Oct-14 1,046.35 12.95 1.25% 1,051.95
1,037.25
1,045.14 454,250 -14,250 -3.04% 95,500
135,000
-29.26%
NIFTY 24-Dec-14 8,107.80 69.05 0.86% 8,118.00
8,085.10
8,099.48 451,250 43,600 10.70% 127,400
206,350
-38.26%
BPCL 27-Nov-14 693.45 -1.10 -0.16% 701.65
689.00
694.09 450,000 22,500 5.26% 320,500
268,000
19.59%
GODREJIND 27-Nov-14 292.25 1.30 0.45% 294.90
289.60
292.71 427,000 262,000 158.79% 349,000
94,000
271.28%
BHARTIARTL 27-Nov-14 413.10 -1.05 -0.25% 418.25
411.00
415.69 422,000 124,000 41.61% 226,000
151,000
49.67%
GAIL 27-Nov-14 485.05 0.30 0.06% 490.00
482.00
485.32 420,000 289,000 220.61% 459,000
236,000
94.49%
MCLEODRUSS 27-Nov-14 249.05 -1.65 -0.66% 253.50
247.55
249.90 404,000 211,000 109.33% 396,000
86,000
360.47%
BAJAJ-AUTO 27-Nov-14 2,516.45 81.20 3.33% 2,528.00
2,451.00
2,503.34 403,375 42,625 11.82% 84,500
344,875
-75.50%
UBL 30-Oct-14 678.10 1.80 0.27% 686.25
672.55
676.81 396,750 1,750 0.44% 45,000
79,750
-43.57%
M&M 27-Nov-14 1,272.70 32.25 2.60% 1,275.40
1,243.05
1,265.30 374,000 155,000 70.78% 297,750
186,500
59.65%
ORIENTBANK 27-Nov-14 265.20 0.90 0.34% 270.40
260.35
265.16 368,000 124,000 50.82% 386,000
300,000
28.67%
JUSTDIAL 30-Oct-14 1,639.05 -5.35 -0.33% 1,667.95
1,634.40
1,647.64 364,000 -7,500 -2.02% 115,875
185,250
-37.45%
HINDUNILVR 27-Nov-14 756.70 8.70 1.16% 758.60
748.00
751.92 363,500 183,000 101.39% 254,000
98,500
157.87%
CIPLA 27-Nov-14 631.65 19.70 3.22% 635.90
616.20
624.77 330,000 108,000 48.65% 278,000
125,000
122.40%
APOLLOHOSP 30-Oct-14 1,068.45 32.15 3.10% 1,073.00
1,031.50
1,054.68 328,250 -10,500 -3.10% 150,500
67,250
123.79%
SBIN 27-Nov-14 2,598.20 -11.25 -0.43% 2,632.70
2,589.85
2,604.48 328,000 111,375 51.41% 257,125
162,750
57.99%
BANKBARODA 27-Nov-14 890.35 0.15 0.02% 903.95
887.95
892.57 324,000 49,500 18.03% 154,500
228,000
-32.24%
MOTHERSUMI 27-Nov-14 400.70 4.10 1.03% 406.50
398.30
402.07 322,000 64,000 24.81% 262,000
132,000
98.48%
KOTAKBANK 27-Nov-14 1,068.00 44.85 4.38% 1,072.10
1,031.00
1,057.97 321,000 101,500 46.24% 280,500
101,000
177.72%
WIPRO 27-Nov-14 586.70 9.70 1.68% 589.65
580.80
585.33 302,500 58,500 23.98% 237,000
113,500
108.81%
M&MFIN 27-Nov-14 277.85 -6.30 -2.22% 284.80
273.80
279.34 284,000 213,000 300.00% 416,000
45,000
824.44%
SUNTV 27-Nov-14 311.10 -0.75 -0.24% 319.65
309.10
311.93 280,000 165,000 143.48% 300,000
56,000
435.71%
INFY 27-Nov-14 3,825.95 18.70 0.49% 3,840.95
3,808.85
3,827.55 277,250 42,625 18.17% 169,875
174,000
-2.37%
BANKNIFTY 27-Nov-14 16,577.10 20.15 0.12% 16,720.40
16,500.00
16,585.33 275,900 75,675 37.79% 221,775
218,475
1.51%
HCLTECH 27-Nov-14 1,525.60 7.85 0.52% 1,534.95
1,515.00
1,524.91 248,500 43,500 21.22% 114,250
99,250
15.11%
TATACOMM 27-Nov-14 384.10 5.00 1.32% 386.00
380.00
382.72 237,000 77,000 48.13% 130,000
88,000
47.73%
RPOWER 24-Dec-14 74.05 1.80 2.49% 74.15
73.50
73.87 236,000 -20,000 -7.81% 48,000
64,000
-25.00%
TATACHEM 27-Nov-14 410.65 13.20 3.32% 412.40
399.05
405.79 234,000 178,000 317.86% 341,000
21,000
1,523.81%
DABUR 27-Nov-14 216.25 5.70 2.71% 218.50
212.35
216.42 230,000 82,000 55.41% 278,000
108,000
157.41%
SIEMENS 27-Nov-14 868.35 27.20 3.23% 872.30
849.60
859.41 216,000 33,000 18.03% 90,500
56,000
61.61%
ASIANPAINT 27-Nov-14 646.90 -3.85 -0.59% 662.60
638.85
651.47 208,000 68,500 49.10% 231,000
108,500
112.90%
HEROMOTOCO 27-Nov-14 3,128.75 118.35 3.93% 3,134.80
3,044.05
3,111.86 205,500 61,125 42.34% 126,125
104,500
20.69%
GRASIM 27-Nov-14 3,425.35 50.75 1.50% 3,448.00
3,405.00
3,427.06 198,750 34,125 20.73% 47,000
144,500
-67.47%
HDFCBANK 24-Dec-14 912.00 -3.00 -0.33% 920.75
912.00
917.06 193,500 1,500 0.78% 2,000
14,000
-85.71%
UNITECH 24-Dec-14 17.90 -0.10 -0.56% 18.25
17.90
18.05 187,000 51,000 37.50% 51,000
17,000
200.00%
S&P500 21-Nov-14 1,936.50 29.00 1.52% 1,968.00
1,934.25
1,940.75 183,250 -35,500 -16.23% 127,400
206,350
-38.26%
ABIRLANUVO 27-Nov-14 1,689.80 24.10 1.45% 1,707.50
1,675.10
1,696.10 178,750 128,250 253.96% 175,250
27,750
531.53%
TECHM 27-Nov-14 2,350.10 1.00 0.04% 2,381.00
2,337.00
2,365.22 178,750 70,750 65.51% 118,875
49,375
140.76%
SKSMICRO 27-Nov-14 318.30 -0.90 -0.28% 323.00
314.85
319.23 169,000 35,000 26.12% 116,000
121,000
-4.13%
NHPC 24-Dec-14 20.25 0.80 4.11% 20.25
20.25
20.25 156,000 60,000 62.50% 60,000
0
-
DLF 24-Dec-14 123.00 0.10 0.08% 123.00
117.75
120.69 144,000 2,000 1.41% 36,000
68,000
-47.06%
SRTRANSFIN 27-Nov-14 917.00 11.95 1.32% 922.55
906.60
916.61 125,500 27,000 27.41% 68,500
92,000
-25.54%
CESC 27-Nov-14 677.40 9.95 1.49% 686.00
675.85
680.99 122,500 23,000 23.12% 90,500
85,500
5.85%
GMRINFRA 24-Dec-14 21.70 0.00 0.00% 21.70
21.70
21.70 120,000 10,000 9.09% 10,000
10,000
0.00%
ONGC 24-Dec-14 402.15 -8.45 -2.06% 411.10
400.00
403.86 113,000 45,000 66.18% 67,000
38,000
76.32%
IFCI 24-Dec-14 35.65 1.10 3.18% 35.65
35.65
35.65 108,000 18,000 20.00% 18,000
9,000
100.00%
EICHERMOT 30-Oct-14 11,903.05 171.00 1.46% 11,969.95
11,780.05
11,887.96 100,375 -2,875 -2.78% 50,625
62,500
-19.00%
HDIL 24-Dec-14 77.25 0.00 0.00% 0.00
0.00
0.00 96,000 0 0.00% 0
0
-
SAIL 24-Dec-14 80.25 -1.25 -1.53% 81.50
80.25
80.86 92,000 4,000 4.55% 12,000
56,000
-78.57%
OFSS 30-Oct-14 3,190.50 -13.20 -0.41% 3,225.70
3,185.35
3,199.43 90,250 -875 -0.96% 7,875
8,125
-3.08%
JPPOWER 24-Dec-14 12.80 0.25 1.99% 12.80
12.80
12.80 90,000 15,000 20.00% 15,000
15,000
0.00%
ULTRACEMCO 27-Nov-14 2,425.00 2.35 0.10% 2,448.20
2,420.00
2,434.13 83,375 46,625 126.87% 74,125
20,500
261.59%
ADANIPOWER 24-Dec-14 46.10 1.05 2.33% 46.50
45.85
46.13 80,000 16,000 25.00% 32,000
24,000
33.33%
AXISBANK 24-Dec-14 428.80 1.20 0.28% 430.00
425.00
428.67 77,500 -37,500 -32.61% 56,250
31,250
80.00%
INDIACEM 24-Dec-14 112.80 3.30 3.01% 112.80
112.80
112.80 68,000 8,000 13.33% 8,000
0
-
NFTYMCAP50 24-Dec-14 3,176.15 0.00 0.00% 0.00
0.00
0.00 64,500 0 0.00% 0
0
-
RELIANCE 24-Dec-14 962.65 16.95 1.79% 966.65
950.75
961.01 63,250 4,500 7.66% 17,000
20,750
-18.07%
JISLJALEQS 24-Dec-14 83.35 3.55 4.45% 83.35
83.35
83.35 60,000 0 0.00% 4,000
0
-
IGL 27-Nov-14 418.60 4.15 1.00% 419.80
412.90
416.53 56,000 18,000 47.37% 61,000
35,000
74.29%
ACC 27-Nov-14 1,483.55 32.10 2.21% 1,491.05
1,460.80
1,475.82 55,000 19,000 52.78% 43,750
19,500
124.36%
DIVISLAB 27-Nov-14 1,796.85 42.85 2.44% 1,800.00
1,779.65
1,789.82 54,500 19,500 55.71% 45,250
39,250
15.29%
HINDALCO 24-Dec-14 148.90 -1.70 -1.13% 151.85
148.90
150.83 54,000 0 0.00% 6,000
14,000
-57.14%
IDFC 24-Dec-14 148.15 0.80 0.54% 149.25
147.35
148.35 52,000 6,000 13.04% 16,000
34,000
-52.94%
CNXIT 30-Oct-14 10,784.65 68.00 0.63% 10,825.95
10,750.00
10,795.39 51,350 75 0.15% 9,225
12,225
-24.54%
SSLT 24-Dec-14 248.90 -2.00 -0.80% 253.00
248.90
251.10 50,000 2,000 4.17% 6,000
34,000
-82.35%
JUBLFOOD 27-Nov-14 1,332.80 85.30 6.84% 1,340.00
1,268.00
1,315.36 48,250 23,000 91.09% 83,500
21,500
288.37%
DRREDDY 27-Nov-14 3,063.55 73.25 2.45% 3,070.00
3,034.00
3,050.93 47,000 9,375 24.92% 25,625
17,000
50.74%
NTPC 24-Dec-14 148.80 -1.15 -0.77% 150.20
148.00
148.69 46,000 -4,000 -8.00% 28,000
24,000
16.67%
MRF 30-Oct-14 30,877.60 219.15 0.71% 30,920.00
30,700.00
30,853.35 45,250 -1,000 -2.16% 10,875
31,375
-65.34%
INFY 24-Dec-14 3,849.90 29.90 0.78% 3,858.00
3,839.00
3,852.09 43,500 16,375 60.37% 28,750
2,000
1,337.50%
COALINDIA 24-Dec-14 355.65 -3.35 -0.93% 357.05
355.45
356.14 42,000 3,000 7.69% 5,000
2,000
150.00%
YESBANK 24-Dec-14 626.10 -0.45 -0.07% 630.00
626.10
628.05 42,000 0 0.00% 2,000
9,000
-77.78%
IDBI 24-Dec-14 68.05 0.85 1.26% 68.05
66.80
67.40 40,000 12,000 42.86% 16,000
12,000
33.33%
TATAPOWER 24-Dec-14 88.50 0.95 1.09% 88.60
88.50
88.55 40,000 0 0.00% 8,000
0
-
SUNPHARMA 24-Dec-14 819.00 -5.00 -0.61% 824.40
815.70
818.30 36,000 7,500 26.32% 7,500
0
-
BANKNIFTY 24-Dec-14 16,643.65 8.25 0.05% 16,765.00
16,577.50
16,659.57 34,225 575 1.71% 5,200
9,650
-46.11%
MINDTREE 27-Nov-14 1,051.70 11.05 1.06% 1,061.15
1,045.20
1,051.25 30,250 6,500 27.37% 12,500
8,250
51.52%
CAIRN 24-Dec-14 291.45 9.15 3.24% 291.95
284.75
289.72 28,000 2,000 7.69% 6,000
5,000
20.00%
TATAMOTORS 24-Dec-14 524.50 17.50 3.45% 525.00
515.15
520.14 27,000 2,000 8.00% 16,000
13,000
23.08%
TCS 24-Dec-14 2,483.65 17.65 0.72% 2,489.00
2,475.00
2,483.81 24,750 2,125 9.39% 2,500
2,375
5.26%
RCOM 24-Dec-14 104.00 1.60 1.56% 104.90
104.00
104.36 24,000 4,000 20.00% 6,000
12,000
-50.00%
TATASTEEL 24-Dec-14 463.50 3.50 0.76% 468.00
462.85
463.17 22,000 -11,000 -33.33% 20,000
4,000
400.00%
ANDHRABANK 24-Dec-14 76.15 0.00 0.00% 0.00
0.00
0.00 20,000 0 0.00% 0
12,000
-
POWERGRID 24-Dec-14 142.10 0.15 0.11% 142.45
141.20
141.67 20,000 2,000 11.11% 12,000
14,000
-14.29%
TATAGLOBAL 24-Dec-14 158.50 0.00 0.00% 0.00
0.00
0.00 20,000 0 0.00% 0
0
-
UCOBANK 24-Dec-14 82.60 0.10 0.12% 82.60
82.60
82.60 20,000 4,000 25.00% 4,000
8,000
-50.00%
MCDOWELL-N 30-Oct-14 2,374.65 -23.40 -0.98% 2,402.00
2,344.55
2,372.67 18,750 0 0.00% 30,125
30,125
0.00%
DJIA 21-Nov-14 16,560.00 147.50 0.90% 16,617.50
16,525.00
16,569.61 17,475 1,350 8.37% 0
0
-
COLPAL 27-Nov-14 1,733.30 5.85 0.34% 1,751.00
1,727.00
1,739.97 16,250 7,250 80.56% 14,250
6,250
128.00%
ALBK 24-Dec-14 107.00 0.00 0.00% 0.00
0.00
0.00 16,000 0 0.00% 0
0
-
JSWENERGY 24-Dec-14 67.75 0.00 0.00% 0.00
0.00
0.00 16,000 0 0.00% 0
0
-
JUSTDIAL 27-Nov-14 1,646.70 -4.75 -0.29% 1,672.00
1,640.90
1,652.78 15,625 3,250 26.26% 10,125
13,125
-22.86%
UBL 27-Nov-14 682.50 2.20 0.32% 684.00
677.00
679.62 14,500 2,500 20.83% 10,000
12,000
-16.67%
KTKBANK 24-Dec-14 118.20 -0.05 -0.04% 118.80
118.20
118.60 14,000 4,000 40.00% 6,000
2,000
200.00%
UNIONBANK 24-Dec-14 219.80 -0.60 -0.27% 219.80
219.80
219.80 14,000 -2,000 -12.50% 2,000
14,000
-85.71%
VOLTAS 24-Dec-14 245.90 9.70 4.11% 245.90
242.40
244.15 14,000 2,000 16.67% 4,000
4,000
0.00%
JINDALSTEL 24-Dec-14 159.75 12.40 8.42% 160.90
147.60
154.23 12,000 -2,000 -14.29% 8,000
34,000
-76.47%
L&TFH 24-Dec-14 69.00 1.25 1.85% 69.00
67.50
68.65 12,000 -24,000 -66.67% 32,000
4,000
700.00%
SYNDIBANK 24-Dec-14 118.70 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
4,000
-
SBIN 24-Dec-14 2,614.60 -5.55 -0.21% 2,640.10
2,600.00
2,620.81 11,250 1,125 11.11% 3,750
1,750
114.29%
APOLLOHOSP 27-Nov-14 1,073.75 31.35 3.01% 1,078.95
1,039.15
1,060.35 11,000 3,750 51.72% 8,250
3,250
153.85%
ASHOKLEY 24-Dec-14 44.65 0.00 0.00% 0.00
0.00
0.00 11,000 0 0.00% 0
0
-
AUROPHARMA 24-Dec-14 984.15 34.30 3.61% 984.15
975.50
978.10 10,500 3,500 50.00% 5,000
0
-
LT 24-Dec-14 1,575.70 43.20 2.82% 1,579.15
1,552.85
1,564.98 10,250 1,750 20.59% 4,500
1,500
200.00%
ARVIND 24-Dec-14 298.00 9.60 3.33% 303.00
298.00
299.76 10,000 2,000 25.00% 6,000
0
-
CIPLA 24-Dec-14 632.90 17.60 2.86% 632.90
623.80
628.35 10,000 2,000 25.00% 2,000
0
-
GAIL 24-Dec-14 487.95 1.75 0.36% 488.15
486.00
487.65 10,000 9,000 900.00% 9,000
2,000
350.00%
UPL 24-Dec-14 340.25 0.20 0.06% 0.00
0.00
340.25 10,000 -2,000 -16.67% 2,000
4,000
-50.00%
BANKINDIA 24-Dec-14 269.85 1.65 0.62% 269.85
269.85
269.85 9,000 1,000 12.50% 1,000
3,000
-66.67%
BANKBARODA 24-Dec-14 896.25 8.90 1.00% 900.00
895.00
897.36 8,000 4,000 100.00% 4,500
0
-
FEDERALBNK 24-Dec-14 141.50 9.20 6.95% 141.50
141.50
143.54 8,000 -12,000 -60.00% 20,000
0
-
TVSMOTOR 24-Dec-14 257.45 0.30 0.12% 257.45
257.45
257.45 8,000 2,000 33.33% 2,000
2,000
0.00%
WIPRO 24-Dec-14 589.00 9.00 1.55% 590.10
584.65
588.51 8,000 -500 -5.88% 2,500
3,000
-16.67%
PNB 24-Dec-14 935.25 -2.75 -0.29% 937.00
933.00
934.66 7,500 2,000 36.36% 2,500
8,500
-70.59%
LICHSGFIN 24-Dec-14 333.00 0.00 0.00% 0.00
0.00
0.00 7,000 0 0.00% 0
4,000
-
EICHERMOT 27-Nov-14 11,988.15 184.15 1.56% 12,010.00
11,900.00
11,964.94 6,250 1,125 21.95% 3,250
2,375
36.84%
IDEA 24-Dec-14 161.60 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
18,000
-
ADANIPORTS 24-Dec-14 264.00 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
2,000
-
OFSS 27-Nov-14 3,212.20 -15.75 -0.49% 3,241.80
3,204.85
3,214.68 5,750 2,375 70.37% 3,625
375
866.67%
ITC 24-Dec-14 355.35 -3.65 -1.02% 355.35
355.35
355.35 5,000 1,000 25.00% 1,000
2,000
-50.00%
TITAN 24-Dec-14 396.00 0.00 0.00% 0.00
0.00
0.00 5,000 0 0.00% 0
2,000
-
EXIDEIND 24-Dec-14 152.15 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
4,000
-
IRB 24-Dec-14 247.25 10.75 4.55% 0.00
0.00
247.25 4,000 4,000 0.00% 4,000
0
-
IBREALEST 24-Dec-14 72.00 0.00 0.00% 0.00
0.00
66.85 4,000 0 0.00% 4,000
0
-
MOTHERSUMI 24-Dec-14 387.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
MARUTI 24-Dec-14 3,229.50 109.15 3.50% 3,230.00
3,145.30
3,200.19 4,000 1,500 60.00% 2,750
1,500
83.33%
PFC 24-Dec-14 253.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
PTC 24-Dec-14 84.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
TATAMTRDVR 24-Dec-14 328.65 25.35 8.36% 328.65
328.65
328.65 4,000 2,000 100.00% 2,000
0
-
HINDUNILVR 24-Dec-14 745.50 0.00 0.00% 0.00
0.00
0.00 3,500 0 0.00% 0
1,000
-
MRF 27-Nov-14 31,035.30 185.95 0.60% 31,050.60
31,005.00
31,010.05 3,375 500 17.39% 1,000
2,625
-61.90%
LUPIN 24-Dec-14 1,387.50 0.00 0.00% 0.00
0.00
0.00 3,250 0 0.00% 0
1,750
-
GODREJIND 24-Dec-14 295.00 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
1,000
-
HINDPETRO 24-Dec-14 529.00 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
0
-
RELCAPITAL 24-Dec-14 447.85 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
0
-
CNXIT 27-Nov-14 10,828.60 62.05 0.58% 10,859.00
10,820.00
10,831.96 2,675 225 9.18% 700
525
33.33%
HAVELLS 24-Dec-14 285.45 19.40 7.29% 285.45
285.45
285.45 2,500 1,250 100.00% 1,250
0
-
ICICIBANK 24-Dec-14 1,594.00 8.00 0.50% 1,598.45
1,594.00
1,596.15 2,500 0 0.00% 750
1,250
-40.00%
HEROMOTOCO 24-Dec-14 3,153.50 123.50 4.08% 3,153.85
3,107.00
3,129.92 2,125 1,125 112.50% 1,625
250
550.00%
ADANIENT 24-Dec-14 479.35 11.00 2.35% 479.35
479.35
479.35 2,000 1,000 100.00% 2,000
1,000
100.00%
APOLLOTYRE 24-Dec-14 219.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
2,000
-
BHARTIARTL 24-Dec-14 415.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
2,000
-
CROMPGREAV 24-Dec-14 190.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
DABUR 24-Dec-14 220.05 -10.60 -4.60% 220.05
220.05
220.05 2,000 2,000 0.00% 2,000
0
-
HCLTECH 24-Dec-14 1,537.60 10.00 0.65% 1,537.60
1,531.60
1,533.70 2,000 -250 -11.11% 750
1,250
-40.00%
HINDZINC 24-Dec-14 167.50 3.00 1.82% 173.15
173.15
170.32 2,000 2,000 0.00% 4,000
0
-
M&MFIN 24-Dec-14 283.35 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
NMDC 24-Dec-14 161.00 -2.15 -1.32% 161.00
161.00
161.00 2,000 2,000 0.00% 2,000
0
-
ORIENTBANK 24-Dec-14 265.15 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
4,000
-
SKSMICRO 24-Dec-14 320.00 13.00 4.23% 320.00
320.00
320.00 2,000 1,000 100.00% 1,000
0
-
BAJAJ-AUTO 24-Dec-14 2,540.00 90.00 3.67% 2,540.00
2,485.00
2,516.20 1,750 750 75.00% 875
0
-
HDFC 24-Dec-14 1,044.00 8.65 0.84% 1,044.00
1,040.00
1,042.00 1,750 500 40.00% 500
0
-
INDUSINDBK 24-Dec-14 687.15 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
500
-
KOTAKBANK 24-Dec-14 1,010.00 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
0
-
UBL 24-Dec-14 642.95 0.00 0.00% 0.00
0.00
0.00 1,250 0 0.00% 0
0
-
RELINFRA 24-Dec-14 553.05 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
CANBK 24-Dec-14 394.00 0.35 0.09% 394.00
391.35
392.67 1,000 0 0.00% 2,000
1,000
100.00%
FTSE100 21-Nov-14 6,340.00 40.00 0.63% 6,340.00
6,340.00
6,340.00 1,000 0 0.00% 0
0
-
IOC 24-Dec-14 387.45 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
RECLTD 24-Dec-14 265.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
ZEEL 24-Dec-14 319.90 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
M&M 24-Dec-14 1,275.05 -129.85 -9.24% 1,275.10
1,275.00
1,275.05 750 500 200.00% 500
0
-
TECHM 24-Dec-14 2,385.75 29.10 1.23% 2,385.75
2,371.20
2,378.47 750 -250 -25.00% 250
0
-
ULTRACEMCO 24-Dec-14 2,458.00 -17.70 -0.71% 2,470.25
2,458.00
2,462.08 625 375 150.00% 375
0
-
ASIANPAINT 24-Dec-14 661.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
BPCL 24-Dec-14 700.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
500
-
CESC 24-Dec-14 687.60 6.75 0.99% 687.60
687.60
684.35 500 -500 -50.00% 1,000
3,000
-66.67%
DIVISLAB 24-Dec-14 1,775.35 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
250
-
ABIRLANUVO 24-Dec-14 1,620.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
SIEMENS 24-Dec-14 813.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
OFSS 24-Dec-14 3,210.60 -42.60 -1.31% 3,210.60
3,210.60
3,210.60 375 125 50.00% 125
0
-
COLPAL 24-Dec-14 1,739.60 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
MINDTREE 24-Dec-14 1,019.65 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
DRREDDY 24-Dec-14 3,148.75 0.00 0.00% 0.00
0.00
0.00 125 0 0.00% 0
0
-
GRASIM 24-Dec-14 3,675.90 0.00 0.00% 0.00
0.00
0.00 125 0 0.00% 0
0
-
CNXIT 24-Dec-14 11,325.00 0.00 0.00% 0.00
0.00
0.00 25 0 0.00% 0
0
-
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.