SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Highest Open Interest
27-Jul
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 25-Aug-16 14.35 -0.10 -0.69% 14.65
14.10
14.36 168,885,000 88,335,000 109.66% 195,885,000
44,550,000
339.70%
GMRINFRA 28-Jul-16 14.20 -0.15 -1.05% 14.55
14.05
14.26 111,960,000 -53,235,000 -32.23% 207,090,000
54,000,000
283.50%
UNITECH 28-Jul-16 7.25 0.20 2.84% 7.30
7.00
7.15 98,802,000 4,554,000 4.83% 68,508,000
120,186,000
-43.00%
JPASSOCIAT 25-Aug-16 12.75 0.55 4.51% 12.90
12.20
12.53 94,180,000 28,288,000 42.93% 78,064,000
54,400,000
43.50%
ADANIPOWER 28-Jul-16 28.50 0.10 0.35% 28.80
28.25
28.41 83,000,000 -120,000 -0.14% 40,400,000
27,020,000
49.52%
JPASSOCIAT 28-Jul-16 12.75 0.60 4.94% 12.75
12.15
12.44 82,416,000 -15,232,000 -15.60% 98,056,000
74,120,000
32.29%
RCOM 28-Jul-16 51.50 0.75 1.48% 52.45
51.00
51.67 68,470,000 -6,560,000 -8.74% 71,460,000
41,630,000
71.66%
RCOM 25-Aug-16 51.85 0.75 1.47% 52.75
51.30
51.97 67,550,000 32,350,000 91.90% 60,470,000
29,580,000
104.43%
SBIN 25-Aug-16 229.80 2.25 0.99% 232.00
227.55
229.64 67,329,000 16,623,000 32.78% 40,569,000
44,118,000
-8.04%
ADANIPOWER 25-Aug-16 28.65 0.00 0.00% 29.00
28.45
28.60 61,600,000 30,620,000 98.84% 39,480,000
18,400,000
114.57%
ASHOKLEY 28-Jul-16 94.85 0.15 0.16% 95.80
94.15
94.94 59,738,000 -1,078,000 -1.77% 32,508,000
36,862,000
-11.81%
ASHOKLEY 25-Aug-16 95.45 0.20 0.21% 96.35
94.70
95.47 58,100,000 11,249,000 24.01% 26,628,000
27,083,000
-1.68%
IDFC 25-Aug-16 53.85 -0.60 -1.10% 55.50
52.70
54.04 56,364,000 12,025,200 27.12% 23,931,600
45,144,000
-46.99%
IFCI 28-Jul-16 29.60 0.05 0.17% 30.00
28.90
29.47 51,128,000 -3,586,000 -6.55% 48,488,000
32,164,000
50.75%
IFCI 25-Aug-16 29.80 0.05 0.17% 30.25
29.15
29.70 49,852,000 18,678,000 59.92% 45,936,000
18,524,000
147.98%
TV18BRDCST 25-Aug-16 39.65 -0.30 -0.75% 40.30
39.40
39.92 48,773,000 25,959,000 113.79% 39,015,000
15,963,000
144.41%
IDFC 28-Jul-16 53.45 -0.70 -1.29% 55.20
52.40
53.72 46,952,400 -528,000 -1.11% 27,112,800
69,775,200
-61.14%
TV18BRDCST 28-Jul-16 39.35 -0.30 -0.76% 40.05
39.10
39.66 46,903,000 -14,195,000 -23.23% 40,936,000
21,590,000
89.61%
SAIL 25-Aug-16 48.60 0.45 0.93% 49.00
47.55
48.34 43,764,000 12,288,000 39.04% 37,608,000
36,864,000
2.02%
L&TFH 25-Aug-16 85.00 6.75 8.63% 85.40
78.30
81.88 39,168,000 15,993,000 69.01% 57,699,000
30,735,000
87.73%
ICICIBANK 28-Jul-16 269.95 7.95 3.03% 273.70
263.05
269.70 39,092,500 -1,540,000 -3.79% 57,967,500
34,292,500
69.04%
SBIN 28-Jul-16 229.40 2.45 1.08% 231.35
226.75
229.10 38,655,000 -8,430,000 -17.90% 63,102,000
67,854,000
-7.00%
RPOWER 25-Aug-16 54.80 0.05 0.09% 55.60
53.60
54.45 37,212,000 11,244,000 43.30% 24,024,000
25,992,000
-7.57%
JINDALSTEL 25-Aug-16 87.85 6.85 8.46% 90.65
79.85
83.48 36,918,000 8,082,000 28.03% 24,795,000
56,142,000
-55.84%
ICICIBANK 25-Aug-16 271.40 7.70 2.92% 275.10
264.70
271.13 36,435,000 14,822,500 68.58% 35,172,500
20,430,000
72.16%
IDBI 25-Aug-16 71.60 -1.35 -1.85% 74.40
71.00
72.17 34,608,000 8,128,000 30.69% 23,528,000
35,928,000
-34.51%
JISLJALEQS 25-Aug-16 74.05 3.50 4.96% 74.30
69.90
71.78 34,236,000 13,374,000 64.11% 28,611,000
15,993,000
78.90%
IDEA 25-Aug-16 106.30 -1.60 -1.48% 109.15
105.40
107.12 33,540,000 13,470,000 67.12% 22,945,000
25,170,000
-8.84%
BANKBARODA 25-Aug-16 155.75 1.05 0.68% 157.40
154.35
155.74 33,092,500 7,920,500 31.47% 23,709,000
21,504,000
10.25%
ITC 25-Aug-16 249.50 -4.05 -1.60% 255.50
248.25
251.83 31,149,600 9,151,200 41.60% 13,723,200
16,046,400
-14.48%
RPOWER 28-Jul-16 54.40 0.00 0.00% 55.25
53.20
54.13 31,080,000 432,000 1.41% 24,456,000
44,856,000
-45.48%
FEDERALBNK 25-Aug-16 65.00 0.65 1.01% 65.70
64.15
64.85 29,249,000 8,085,000 38.20% 21,164,000
22,011,000
-3.85%
BHEL 28-Jul-16 148.30 1.50 1.02% 150.85
146.20
148.90 28,910,000 120,000 0.42% 32,070,000
33,230,000
-3.49%
HDFCBANK 25-Aug-16 1,246.00 -3.50 -0.28% 1,259.00
1,241.00
1,250.78 28,421,000 10,504,000 58.63% 13,147,500
10,867,500
20.98%
ITC 28-Jul-16 248.05 -3.95 -1.57% 253.90
246.60
250.19 27,931,200 -1,432,800 -4.88% 15,009,600
17,947,200
-16.37%
VEDL 28-Jul-16 168.85 -1.20 -0.71% 171.95
165.50
168.13 27,744,000 -1,350,000 -4.64% 46,950,000
50,502,000
-7.03%
SAIL 28-Jul-16 48.95 0.30 0.62% 49.40
47.95
48.72 27,504,000 2,424,000 9.67% 42,876,000
48,948,000
-12.41%
TATAPOWER 25-Aug-16 71.55 -0.40 -0.56% 72.40
71.30
71.73 27,333,000 10,584,000 63.19% 16,191,000
12,762,000
26.87%
DISHTV 25-Aug-16 93.75 -5.65 -5.68% 100.55
93.60
96.42 26,467,000 9,548,000 56.43% 22,547,000
11,900,000
89.47%
SOUTHBANK 28-Jul-16 21.40 0.05 0.23% 21.65
21.15
21.44 26,070,000 -3,210,000 -10.96% 14,460,000
19,020,000
-23.97%
IDEA 28-Jul-16 106.40 -1.35 -1.25% 108.95
105.50
107.16 25,695,000 -2,020,000 -7.29% 26,260,000
30,155,000
-12.92%
TATAPOWER 28-Jul-16 71.10 -0.45 -0.63% 71.90
70.80
71.28 25,533,000 -1,323,000 -4.93% 16,353,000
16,794,000
-2.63%
PNB 28-Jul-16 132.95 3.15 2.43% 133.80
128.60
131.73 25,004,000 -1,008,000 -3.88% 58,527,000
73,416,000
-20.28%
SOUTHBANK 25-Aug-16 21.55 0.05 0.23% 21.85
21.30
21.59 24,810,000 7,050,000 39.70% 12,930,000
10,800,000
19.72%
VEDL 25-Aug-16 170.00 -0.95 -0.56% 172.55
166.50
168.91 24,792,000 6,462,000 35.25% 21,768,000
15,984,000
36.19%
ONGC 25-Aug-16 224.40 -0.95 -0.42% 228.65
221.00
225.55 24,135,000 6,495,000 36.82% 12,617,500
11,617,500
8.61%
PNB 25-Aug-16 132.90 3.35 2.59% 133.75
128.50
131.59 24,066,000 5,670,000 30.82% 26,369,000
28,917,000
-8.81%
JISLJALEQS 28-Jul-16 73.55 3.45 4.92% 74.00
69.45
71.59 23,697,000 -4,518,000 -16.01% 33,417,000
17,478,000
91.19%
DLF 25-Aug-16 161.05 -0.95 -0.59% 164.00
157.60
160.85 23,680,000 9,005,000 61.36% 21,895,000
13,780,000
58.89%
BHEL 25-Aug-16 149.00 1.55 1.05% 151.50
146.95
149.51 23,265,000 4,235,000 22.25% 18,650,000
19,910,000
-6.33%
ONGC 28-Jul-16 223.30 -1.05 -0.47% 227.50
219.95
224.49 22,922,500 -2,462,500 -9.70% 13,332,500
15,995,000
-16.65%
BANKBARODA 28-Jul-16 154.90 1.05 0.68% 156.60
153.40
154.91 22,788,500 -5,999,000 -20.84% 33,803,000
36,683,500
-7.85%
L&TFH 28-Jul-16 85.25 6.80 8.67% 85.65
78.65
82.32 21,915,000 -315,000 -1.42% 63,396,000
40,599,000
56.15%
RECLTD 28-Jul-16 214.70 1.30 0.61% 216.90
210.80
214.05 21,738,000 -24,000 -0.11% 15,840,000
13,512,000
17.23%
TATAGLOBAL 25-Aug-16 136.70 6.80 5.23% 137.40
130.30
133.42 21,564,000 6,507,000 43.22% 17,473,500
5,454,000
220.38%
HINDALCO 28-Jul-16 133.70 1.85 1.40% 134.60
131.10
133.05 21,196,000 -917,000 -4.15% 30,443,000
33,852,000
-10.07%
ADANIPORTS 25-Aug-16 229.60 4.55 2.02% 230.25
224.60
227.84 20,500,000 5,385,000 35.63% 9,570,000
9,537,500
0.34%
NIFTY 28-Jul-16 8,610.00 17.15 0.20% 8,667.50
8,566.05
8,614.10 19,436,175 -983,400 -4.82% 15,557,400
13,712,775
13.45%
RECLTD 25-Aug-16 215.80 1.20 0.56% 218.20
212.20
215.26 19,290,000 7,785,000 67.67% 13,506,000
7,539,000
79.15%
FEDERALBNK 28-Jul-16 65.25 0.65 1.01% 65.95
64.40
65.14 18,733,000 -4,598,000 -19.71% 25,960,000
33,682,000
-22.93%
JINDALSTEL 28-Jul-16 87.75 7.15 8.87% 90.00
79.30
83.45 18,666,000 -8,217,000 -30.57% 57,537,000
119,952,000
-52.03%
DISHTV 28-Jul-16 93.10 -5.65 -5.72% 100.00
93.00
95.89 18,291,000 -959,000 -4.98% 24,395,000
18,697,000
30.48%
IDBI 28-Jul-16 72.15 -1.20 -1.64% 74.75
71.35
72.63 18,280,000 -2,752,000 -13.08% 26,352,000
55,792,000
-52.77%
NIFTY 25-Aug-16 8,654.40 13.85 0.16% 8,711.60
8,613.05
8,661.20 17,937,600 4,958,250 38.20% 8,411,475
8,154,900
3.15%
TATAMOTORS 25-Aug-16 512.00 5.10 1.01% 516.00
508.05
512.63 17,836,500 6,864,000 62.56% 12,675,000
10,032,000
26.35%
IBREALEST 28-Jul-16 89.30 0.50 0.56% 90.20
87.15
88.64 17,670,000 -3,940,000 -18.23% 15,130,000
13,570,000
11.50%
AXISBANK 28-Jul-16 549.30 -3.05 -0.55% 557.75
543.05
549.58 17,552,400 1,242,000 7.61% 19,449,600
27,555,600
-29.42%
IBREALEST 25-Aug-16 89.80 0.50 0.56% 90.70
87.90
89.07 17,520,000 7,040,000 67.18% 10,750,000
7,300,000
47.26%
NHPC 25-Aug-16 25.30 -0.20 -0.78% 25.65
25.30
25.42 17,496,000 2,241,000 14.69% 7,938,000
11,502,000
-30.99%
NTPC 28-Jul-16 158.55 0.25 0.16% 160.75
157.50
159.02 17,472,000 1,596,000 10.05% 8,560,000
10,256,000
-16.54%
TATASTEEL 28-Jul-16 356.00 -4.25 -1.18% 363.05
346.00
354.04 17,214,000 390,000 2.32% 31,714,000
33,242,000
-4.60%
HDIL 28-Jul-16 101.65 0.20 0.20% 102.70
99.35
101.18 17,168,000 -1,280,000 -6.94% 32,400,000
35,888,000
-9.72%
BANKINDIA 25-Aug-16 110.50 1.50 1.38% 111.75
108.55
110.51 17,106,000 3,990,000 30.42% 15,402,000
19,116,000
-19.43%
DLF 28-Jul-16 160.20 -0.70 -0.44% 162.90
156.45
159.96 16,715,000 -7,330,000 -30.48% 35,970,000
37,210,000
-3.33%
HINDALCO 25-Aug-16 134.50 1.70 1.28% 135.50
132.05
133.90 16,688,000 4,662,000 38.77% 16,912,000
14,672,000
15.27%
JSWENERGY 28-Jul-16 78.45 -0.85 -1.07% 80.10
77.30
78.49 16,440,000 -504,000 -2.97% 10,288,000
7,088,000
45.15%
BHARTIARTL 25-Aug-16 370.55 1.40 0.38% 376.40
367.55
371.65 16,201,500 4,501,500 38.47% 9,373,500
9,561,000
-1.96%
CROMPGREAV 25-Aug-16 77.65 4.50 6.15% 78.20
73.00
75.25 16,104,000 10,104,000 168.40% 18,756,000
6,564,000
185.74%
NHPC 28-Jul-16 25.15 -0.15 -0.59% 25.45
25.05
25.22 15,822,000 -81,000 -0.51% 8,073,000
13,473,000
-40.08%
INDIACEM 25-Aug-16 116.15 1.35 1.18% 117.50
113.25
115.49 15,820,000 4,774,000 43.22% 7,273,000
8,057,000
-9.73%
TATASTEEL 25-Aug-16 358.00 -4.50 -1.24% 365.15
348.45
355.72 15,312,000 4,940,000 47.63% 19,514,000
13,850,000
40.90%
HDIL 25-Aug-16 102.10 0.05 0.05% 103.30
100.05
101.87 15,168,000 5,888,000 63.45% 18,032,000
10,816,000
66.72%
RELIANCE 25-Aug-16 1,019.20 -10.05 -0.98% 1,032.55
1,017.60
1,026.09 14,970,000 5,749,500 62.36% 7,820,500
7,301,000
7.12%
POWERGRID 28-Jul-16 172.10 0.45 0.26% 173.90
171.60
172.79 14,640,000 720,000 5.17% 7,396,000
13,380,000
-44.72%
ADANIPORTS 28-Jul-16 228.10 4.20 1.88% 228.90
223.10
226.67 14,552,500 112,500 0.78% 12,350,000
14,187,500
-12.95%
NCC 25-Aug-16 80.30 -0.50 -0.62% 81.80
79.35
80.50 14,376,000 5,096,000 54.91% 9,232,000
7,168,000
28.79%
TATAMOTORS 28-Jul-16 509.00 5.15 1.02% 513.30
505.10
509.82 14,125,500 -3,246,000 -18.69% 20,694,000
17,809,500
16.20%
SUNPHARMA 25-Aug-16 814.25 11.10 1.38% 817.00
796.20
806.17 13,988,400 3,798,000 37.27% 7,073,400
6,320,400
11.91%
HDFCBANK 28-Jul-16 1,236.00 -3.45 -0.28% 1,248.60
1,230.25
1,239.98 13,958,500 -2,277,500 -14.03% 14,000,500
11,996,000
16.71%
ANDHRABANK 28-Jul-16 59.75 0.15 0.25% 60.50
58.50
59.59 13,850,000 -30,000 -0.22% 11,010,000
14,870,000
-25.96%
NTPC 25-Aug-16 159.50 0.35 0.22% 161.65
158.40
159.86 13,752,000 4,604,000 50.33% 7,828,000
9,172,000
-14.65%
ADANIENT 28-Jul-16 83.00 -0.25 -0.30% 84.30
82.50
83.40 13,640,000 2,056,000 17.75% 14,712,000
17,672,000
-16.75%
SINTEX 28-Jul-16 81.05 0.20 0.25% 81.55
79.85
80.73 13,468,000 -7,000 -0.05% 6,258,000
7,511,000
-16.68%
AXISBANK 25-Aug-16 552.95 -2.50 -0.45% 560.80
546.25
552.77 13,308,000 4,384,800 49.14% 11,107,200
11,894,400
-6.62%
INDIACEM 28-Jul-16 116.70 1.65 1.43% 117.70
113.00
115.72 13,160,000 -1,806,000 -12.07% 10,220,000
11,284,000
-9.43%
RELIANCE 28-Jul-16 1,012.85 -10.05 -0.98% 1,026.40
1,012.10
1,019.97 12,424,000 -92,500 -0.74% 9,966,500
12,536,500
-20.50%
UNIONBANK 25-Aug-16 131.50 0.90 0.69% 133.65
129.90
131.65 12,332,000 3,592,000 41.10% 13,168,000
11,552,000
13.99%
BPCL 25-Aug-16 591.50 -1.60 -0.27% 600.65
586.05
592.21 12,304,800 3,643,200 42.06% 5,869,200
6,082,800
-3.51%
CAIRN 28-Jul-16 195.40 -1.15 -0.59% 198.60
191.60
194.24 12,134,500 -595,000 -4.67% 10,892,000
15,260,000
-28.62%
BANKINDIA 28-Jul-16 112.25 1.65 1.49% 113.30
109.70
111.92 12,006,000 -2,496,000 -17.21% 23,070,000
32,898,000
-29.87%
BHARTIARTL 28-Jul-16 372.35 1.90 0.51% 377.90
369.45
373.22 11,802,000 1,732,500 17.21% 11,284,500
10,824,000
4.25%
JSWENERGY 25-Aug-16 79.00 -0.70 -0.88% 80.70
77.85
78.98 11,712,000 5,264,000 81.64% 9,744,000
5,208,000
87.10%
INFY 28-Jul-16 1,087.00 -1.95 -0.18% 1,097.90
1,080.00
1,087.68 11,709,000 -307,000 -2.55% 6,269,500
6,390,500
-1.89%
TATAMTRDVR 25-Aug-16 332.00 3.95 1.20% 333.20
325.05
330.80 11,512,200 4,122,300 55.78% 6,182,400
5,077,800
21.75%
NCC 28-Jul-16 80.20 -0.65 -0.80% 81.85
79.25
80.55 11,480,000 -608,000 -5.03% 10,304,000
10,616,000
-2.94%
SUNPHARMA 28-Jul-16 809.35 10.60 1.33% 812.00
791.85
801.33 11,415,600 -152,400 -1.32% 7,791,000
8,170,800
-4.65%
UNIONBANK 28-Jul-16 130.50 0.75 0.58% 132.80
129.00
130.82 11,388,000 -2,352,000 -17.12% 20,164,000
25,248,000
-20.14%
SINTEX 25-Aug-16 81.45 0.15 0.18% 82.00
80.30
81.14 11,025,000 2,884,000 35.43% 6,090,000
5,432,000
12.11%
SYNDIBANK 28-Jul-16 75.60 -1.25 -1.63% 77.85
74.50
75.83 10,602,000 -765,000 -6.73% 19,467,000
15,714,000
23.88%
KTKBANK 25-Aug-16 152.85 2.50 1.66% 153.00
149.50
151.44 10,578,000 2,106,000 24.86% 6,324,000
4,782,000
32.25%
TATAMTRDVR 28-Jul-16 329.75 3.75 1.15% 331.50
323.00
328.82 10,380,300 115,500 1.13% 8,089,200
8,379,000
-3.46%
COALINDIA 28-Jul-16 326.80 -1.40 -0.43% 331.50
324.15
327.34 10,211,900 734,400 7.75% 5,419,600
5,278,500
2.67%
M&MFIN 25-Aug-16 322.05 7.20 2.29% 323.20
309.10
317.84 10,192,500 1,702,500 20.05% 7,970,000
7,242,500
10.04%
ORIENTBANK 28-Jul-16 116.65 1.25 1.08% 118.40
114.30
116.34 9,972,000 -996,000 -9.08% 21,798,000
18,234,000
19.55%
POWERGRID 25-Aug-16 173.40 0.80 0.46% 175.00
172.65
173.80 9,680,000 3,288,000 51.44% 5,752,000
7,460,000
-22.90%
CAIRN 25-Aug-16 196.35 -1.20 -0.61% 199.45
192.70
195.19 9,649,500 1,512,000 18.58% 7,052,500
6,324,500
11.51%
PFC 28-Jul-16 220.25 3.75 1.73% 221.25
216.05
219.00 9,639,000 1,647,000 20.61% 8,181,000
7,668,000
6.69%
INFY 25-Aug-16 1,093.35 -1.90 -0.17% 1,104.45
1,086.50
1,093.83 9,638,500 3,040,500 46.08% 4,855,000
4,656,000
4.27%
TATAGLOBAL 28-Jul-16 137.70 6.35 4.83% 138.90
131.65
135.15 9,513,000 -1,827,000 -16.11% 18,396,000
6,354,000
189.52%
TITAN 25-Aug-16 414.80 -2.10 -0.50% 419.00
410.30
414.76 9,100,500 2,251,500 32.87% 3,615,000
5,374,500
-32.74%
HDFC 28-Jul-16 1,387.15 16.95 1.24% 1,399.45
1,370.00
1,383.09 9,093,000 1,001,000 12.37% 7,670,500
4,977,500
54.10%
AUROPHARMA 25-Aug-16 797.00 6.70 0.85% 801.40
779.10
793.19 9,034,200 3,472,000 62.42% 5,238,100
3,980,900
31.58%
CROMPGREAV 28-Jul-16 77.20 4.40 6.04% 77.70
72.60
74.83 8,904,000 -4,968,000 -35.81% 24,684,000
9,864,000
150.24%
SYNDIBANK 25-Aug-16 76.00 -1.25 -1.62% 78.30
75.00
76.19 8,748,000 3,330,000 61.46% 15,408,000
7,452,000
106.76%
ANDHRABANK 25-Aug-16 60.10 0.15 0.25% 60.90
58.85
59.96 8,600,000 2,110,000 32.51% 8,540,000
6,980,000
22.35%
APOLLOTYRE 25-Aug-16 160.90 0.80 0.50% 162.00
158.10
159.97 8,520,000 2,892,000 51.39% 7,101,000
5,244,000
35.41%
SUNTV 25-Aug-16 434.45 1.90 0.44% 441.75
427.90
435.39 8,296,000 3,346,000 67.60% 5,906,000
4,868,000
21.32%
CIPLA 25-Aug-16 523.80 -1.15 -0.22% 530.15
518.50
523.76 8,167,000 2,753,000 50.85% 4,998,000
4,408,000
13.38%
CANBK 28-Jul-16 262.65 4.80 1.86% 263.45
256.25
260.44 8,136,000 -1,026,000 -11.20% 7,395,000
47,553,000
-84.45%
RELCAPITAL 25-Aug-16 433.60 2.05 0.48% 440.30
424.05
432.41 8,061,000 1,857,000 29.93% 8,394,000
7,530,000
11.47%
NMDC 25-Aug-16 101.10 0.90 0.90% 101.50
100.20
100.84 8,046,000 2,058,000 34.37% 5,598,000
5,964,000
-6.14%
M&MFIN 28-Jul-16 320.85 7.00 2.23% 321.80
307.30
316.05 7,940,000 -105,000 -1.31% 10,242,500
10,552,500
-2.94%
AUROPHARMA 28-Jul-16 792.00 5.95 0.76% 796.90
774.55
788.39 7,919,100 -524,300 -6.21% 6,280,400
5,216,400
20.40%
PTC 28-Jul-16 80.80 -0.55 -0.68% 82.40
79.55
81.19 7,880,000 -232,000 -2.86% 4,448,000
3,704,000
20.09%
BPCL 28-Jul-16 589.60 -0.05 -0.01% 597.00
583.20
589.60 7,818,000 -2,090,400 -21.10% 8,360,400
9,044,400
-7.56%
ALBK 28-Jul-16 78.25 -0.50 -0.63% 80.10
76.60
78.39 7,590,000 -2,290,000 -23.18% 18,900,000
32,060,000
-41.05%
CANBK 25-Aug-16 257.95 4.30 1.70% 258.10
252.50
255.48 7,521,000 408,000 5.74% 3,183,000
12,372,000
-74.27%
RELCAPITAL 28-Jul-16 431.50 2.75 0.64% 438.00
421.20
429.99 7,453,500 -865,500 -10.40% 13,597,500
20,814,000
-34.67%
MOTHERSUMI 28-Jul-16 321.25 5.35 1.69% 325.50
318.10
320.44 7,442,500 1,000,000 15.52% 6,917,500
6,485,000
6.67%
ALBK 25-Aug-16 78.55 -0.50 -0.63% 80.25
76.50
78.63 7,390,000 1,180,000 19.00% 9,150,000
11,190,000
-18.23%
COALINDIA 25-Aug-16 328.25 -1.90 -0.58% 333.25
326.25
329.17 7,345,700 2,893,400 64.99% 4,885,800
4,137,800
18.08%
DHFL 28-Jul-16 222.20 0.30 0.14% 225.25
220.20
222.63 7,260,000 -519,000 -6.67% 6,834,000
6,975,000
-2.02%
NMDC 28-Jul-16 100.50 0.90 0.90% 100.90
99.60
100.21 7,260,000 96,000 1.34% 5,430,000
9,534,000
-43.05%
PFC 25-Aug-16 221.35 4.10 1.89% 221.90
216.60
219.50 7,161,000 3,402,000 90.50% 6,000,000
3,192,000
87.97%
ADANIENT 25-Aug-16 83.45 -0.10 -0.12% 84.90
83.00
83.81 7,136,000 2,632,000 58.44% 6,864,000
6,320,000
8.61%
AMBUJACEM 28-Jul-16 268.90 -1.60 -0.59% 277.95
267.05
272.87 7,082,500 297,500 4.38% 11,005,000
7,952,500
38.38%
SUNTV 28-Jul-16 431.70 1.70 0.40% 439.20
425.50
432.50 6,938,000 388,000 5.92% 8,356,000
10,050,000
-16.86%
KTKBANK 28-Jul-16 152.00 2.55 1.71% 152.25
148.45
150.49 6,912,000 -42,000 -0.60% 7,740,000
9,834,000
-21.29%
HDFC 25-Aug-16 1,394.75 16.15 1.17% 1,406.90
1,378.00
1,391.81 6,811,500 2,346,500 52.55% 5,018,000
3,978,000
26.14%
ORIENTBANK 25-Aug-16 117.50 1.45 1.25% 119.00
115.00
116.99 6,798,000 2,478,000 57.36% 11,448,000
6,834,000
67.52%
BHARATFIN 28-Jul-16 885.50 4.75 0.54% 891.00
871.15
882.38 6,743,000 0 0.00% 6,222,000
11,684,000
-46.75%
SKSMICRO 28-Jul-16 740.00 -5.65 -0.76% 754.00
738.50
745.77 6,743,000 0 0.00% 1,862,000
1,862,000
0.00%
MARICO 25-Aug-16 279.80 -8.80 -3.05% 291.00
278.50
282.21 6,736,600 2,199,600 48.48% 4,045,600
2,353,000
71.93%
CIPLA 28-Jul-16 522.15 -1.85 -0.35% 529.00
516.25
522.69 6,722,000 -47,000 -0.69% 5,776,000
6,656,000
-13.22%
BHARATFORG 25-Aug-16 735.00 2.40 0.33% 741.05
724.00
732.58 6,660,600 2,038,200 44.09% 3,803,400
3,780,000
0.62%
DHFL 25-Aug-16 223.65 0.30 0.13% 226.50
221.70
223.97 6,627,000 2,280,000 52.45% 5,754,000
4,275,000
34.60%
GRANULES 25-Aug-16 139.45 -1.50 -1.06% 142.00
137.45
139.89 6,455,000 2,405,000 59.38% 4,765,000
3,440,000
38.52%
YESBANK 28-Jul-16 1,202.55 3.35 0.28% 1,212.75
1,176.75
1,198.05 6,443,500 365,400 6.01% 23,464,700
10,454,500
124.45%
GAIL 28-Jul-16 384.55 -1.90 -0.49% 393.00
382.60
387.22 6,379,500 -82,500 -1.28% 3,672,000
5,025,000
-26.93%
RELINFRA 28-Jul-16 562.90 -0.10 -0.02% 568.75
551.60
561.04 6,346,600 -247,000 -3.75% 9,867,000
13,479,700
-26.80%
IOC 28-Jul-16 537.25 3.65 0.68% 543.60
532.10
537.99 6,231,000 261,000 4.37% 6,055,500
7,045,500
-14.05%
KOTAKBANK 28-Jul-16 754.15 2.65 0.35% 760.20
746.05
755.11 6,171,200 133,600 2.21% 3,732,000
5,484,000
-31.95%
GRANULES 28-Jul-16 138.70 -1.35 -0.96% 141.30
136.90
139.17 6,090,000 -780,000 -11.35% 4,590,000
3,640,000
26.10%
IOC 25-Aug-16 540.00 4.55 0.85% 545.90
534.80
540.46 6,066,000 1,633,500 36.85% 3,438,000
3,780,000
-9.05%
ZEEL 28-Jul-16 486.25 11.10 2.34% 493.80
476.00
485.58 6,033,300 648,700 12.05% 9,939,800
5,729,100
73.50%
AMBUJACEM 25-Aug-16 268.65 -1.75 -0.65% 277.75
267.05
272.49 5,952,500 2,935,000 97.27% 6,742,500
3,730,000
80.76%
YESBANK 25-Aug-16 1,206.40 2.75 0.23% 1,216.75
1,182.80
1,202.76 5,864,600 2,098,600 55.72% 9,178,400
4,776,100
92.17%
IRB 28-Jul-16 213.65 -0.65 -0.30% 216.70
210.85
213.21 5,757,500 -185,000 -3.11% 5,787,500
3,322,500
74.19%
EXIDEIND 25-Aug-16 179.65 1.60 0.90% 182.80
177.00
179.65 5,644,000 1,604,000 39.70% 5,504,000
3,852,000
42.89%
BHARATFIN 28-Jul-16 885.50 4.75 0.54% 891.00
871.15
882.38 5,644,000 257,000 4.77% 6,222,000
11,684,000
-46.75%
SKSMICRO 28-Jul-16 740.00 -5.65 -0.76% 754.00
738.50
745.77 5,644,000 257,000 4.77% 1,862,000
1,862,000
0.00%
APOLLOTYRE 28-Jul-16 161.60 0.50 0.31% 163.10
158.95
160.90 5,592,000 198,000 3.67% 8,232,000
8,220,000
0.15%
EXIDEIND 28-Jul-16 178.55 1.60 0.90% 181.75
175.60
178.53 5,460,000 -1,156,000 -17.47% 8,360,000
8,164,000
2.40%
MOTHERSUMI 25-Aug-16 322.90 5.10 1.60% 325.00
319.60
321.82 5,382,500 2,027,500 60.43% 5,297,500
3,510,000
50.93%
RELINFRA 25-Aug-16 565.40 0.20 0.04% 571.20
555.05
564.01 5,352,100 1,671,800 45.43% 4,648,800
4,462,900
4.17%
TITAN 28-Jul-16 412.50 -2.25 -0.54% 416.90
408.30
412.75 5,290,500 -24,000 -0.45% 4,162,500
6,379,500
-34.75%
HCLTECH 28-Jul-16 751.70 7.95 1.07% 754.00
741.05
748.03 5,240,900 343,000 7.00% 3,494,400
3,130,400
11.63%
ARVIND 28-Jul-16 302.65 0.00 0.00% 307.10
301.20
303.78 5,224,000 -894,000 -14.61% 5,896,000
6,660,000
-11.47%
TECHM 28-Jul-16 492.85 1.65 0.34% 495.40
490.50
493.20 5,205,200 28,600 0.55% 3,253,800
2,398,000
35.69%
DABUR 28-Jul-16 307.65 4.40 1.45% 311.45
296.00
304.07 5,125,000 -300,000 -5.53% 19,200,000
3,645,000
426.75%
PTC 25-Aug-16 81.30 -0.65 -0.79% 82.95
80.10
81.68 5,112,000 1,760,000 52.51% 4,592,000
2,648,000
73.41%
WIPRO 28-Jul-16 550.40 3.05 0.56% 552.40
543.60
548.24 5,069,000 -87,000 -1.69% 2,692,000
3,165,000
-14.94%
KOTAKBANK 25-Aug-16 759.50 2.50 0.33% 765.00
750.00
759.73 5,066,400 1,385,600 37.64% 3,453,600
4,242,400
-18.59%
TVSMOTOR 25-Aug-16 290.65 0.05 0.02% 296.45
288.00
291.57 5,050,000 1,122,000 28.56% 5,298,000
10,686,000
-50.42%
HINDPETRO 25-Aug-16 1,238.60 35.55 2.95% 1,239.00
1,208.90
1,223.26 5,040,700 2,150,400 74.40% 4,236,400
1,838,900
130.38%
CASTROLIND 28-Jul-16 421.00 9.10 2.21% 425.80
413.10
419.02 5,027,400 238,000 4.97% 6,780,200
2,991,800
126.63%
IRB 25-Aug-16 215.00 -0.60 -0.28% 217.90
212.25
214.60 4,965,000 2,100,000 73.30% 4,960,000
2,502,500
98.20%
HAVELLS 28-Jul-16 376.20 5.00 1.35% 379.20
371.15
375.73 4,896,000 30,000 0.62% 4,820,000
4,862,000
-0.86%
HCLTECH 25-Aug-16 749.65 7.70 1.04% 752.30
739.45
745.91 4,806,900 1,731,800 56.32% 2,641,800
2,298,800
14.92%
UPL 28-Jul-16 609.80 31.95 5.53% 610.35
581.75
601.69 4,695,600 370,800 8.57% 10,640,400
5,224,800
103.65%
LICHSGFIN 25-Aug-16 516.00 6.05 1.19% 518.95
510.25
514.54 4,648,600 695,200 17.58% 2,576,200
2,688,400
-4.17%
CENTURYTEX 25-Aug-16 701.50 4.20 0.60% 712.30
690.70
702.27 4,647,500 1,271,600 37.67% 2,985,400
3,504,600
-14.81%
LICHSGFIN 28-Jul-16 518.50 6.05 1.18% 521.70
512.45
517.09 4,646,400 88,000 1.93% 4,095,300
5,528,600
-25.93%
HEXAWARE 28-Jul-16 227.70 1.90 0.84% 229.00
224.00
226.27 4,626,000 -398,000 -7.92% 4,174,000
2,858,000
46.05%
TVSMOTOR 28-Jul-16 289.00 -0.80 -0.28% 295.45
286.50
290.32 4,524,000 -516,000 -10.24% 6,416,000
33,714,000
-80.97%
ARVIND 25-Aug-16 304.10 -0.70 -0.23% 309.00
303.10
305.62 4,506,000 1,752,000 63.62% 4,278,000
3,058,000
39.90%
JETAIRWAYS 25-Aug-16 586.50 16.55 2.90% 594.50
573.05
585.34 4,485,000 2,070,000 85.71% 5,823,000
1,941,000
200.00%
JSWSTEEL 25-Aug-16 1,744.85 73.90 4.42% 1,769.75
1,675.00
1,728.31 4,447,200 699,000 18.65% 3,735,000
2,932,200
27.38%
ZEEL 25-Aug-16 488.70 10.60 2.22% 496.15
479.15
487.96 4,369,300 1,254,500 40.28% 5,145,400
3,023,800
70.16%
UPL 25-Aug-16 612.50 31.05 5.34% 613.95
586.05
605.20 4,366,800 786,000 21.95% 5,134,800
2,894,400
77.40%
LT 28-Jul-16 1,598.00 4.90 0.31% 1,615.40
1,586.50
1,602.39 4,337,500 126,000 2.99% 4,964,000
4,742,000
4.68%
HEXAWARE 25-Aug-16 227.25 1.55 0.69% 228.80
224.05
226.18 4,234,000 878,000 26.16% 3,950,000
2,278,000
73.40%
HINDUNILVR 28-Jul-16 903.70 -0.20 -0.02% 911.20
900.10
904.92 4,207,800 60,000 1.45% 2,506,800
2,354,400
6.47%
TECHM 25-Aug-16 496.30 1.70 0.34% 498.55
493.75
496.10 4,090,900 1,966,800 92.59% 2,981,000
1,799,600
65.65%
IBULHSGFIN 28-Jul-16 772.95 9.20 1.20% 785.00
764.65
774.86 4,028,000 -69,600 -1.70% 4,497,600
5,625,600
-20.05%
LT 25-Aug-16 1,587.75 3.55 0.22% 1,608.40
1,580.00
1,593.47 3,979,000 1,086,000 37.54% 3,051,000
2,633,500
15.85%
BHARATFIN 25-Aug-16 891.50 5.60 0.63% 896.00
876.00
887.56 3,946,000 1,316,000 50.04% 3,247,000
3,571,000
-9.07%
SKSMICRO 25-Aug-16 743.00 -6.25 -0.83% 751.90
739.05
745.28 3,946,000 1,316,000 50.04% 8,000
8,000
0.00%
M&M 25-Aug-16 1,460.65 0.80 0.05% 1,474.15
1,445.70
1,461.45 3,924,500 1,128,500 40.36% 1,910,500
2,177,000
-12.24%
HINDZINC 28-Jul-16 208.00 5.55 2.74% 210.70
203.70
207.81 3,913,600 73,600 1.92% 6,268,800
10,300,800
-39.14%
INFRATEL 28-Jul-16 381.00 17.05 4.68% 382.40
361.85
374.00 3,911,600 387,800 11.01% 3,831,800
4,246,200
-9.76%
MARICO 28-Jul-16 277.85 -9.25 -3.22% 289.65
276.50
280.74 3,892,200 397,800 11.38% 4,706,000
3,265,600
44.11%
INDUSINDBK 28-Jul-16 1,175.95 21.10 1.83% 1,179.15
1,156.05
1,167.21 3,795,600 43,200 1.15% 3,727,800
3,052,200
22.13%
CASTROLIND 25-Aug-16 418.00 6.80 1.65% 423.90
413.00
417.61 3,668,000 1,205,400 48.95% 4,708,200
1,915,200
145.83%
KPIT 28-Jul-16 135.45 1.30 0.97% 138.35
134.45
136.15 3,652,000 -480,000 -11.62% 2,524,000
2,972,000
-15.07%
BHARATFORG 28-Jul-16 741.45 3.85 0.52% 746.00
728.60
737.97 3,645,000 -160,800 -4.23% 3,935,400
4,315,200
-8.80%
GAIL 25-Aug-16 386.70 -1.00 -0.26% 394.80
384.35
388.79 3,528,000 927,000 35.64% 2,956,500
3,522,000
-16.06%
JETAIRWAYS 28-Jul-16 583.60 17.05 3.01% 591.30
570.00
582.17 3,456,000 -769,000 -18.20% 8,720,000
3,677,000
137.15%
VOLTAS 25-Aug-16 343.70 1.95 0.57% 349.25
341.25
344.84 3,406,000 992,000 41.09% 3,340,000
3,552,000
-5.97%
HINDPETRO 28-Jul-16 1,232.00 36.00 3.01% 1,232.00
1,202.85
1,216.47 3,376,800 -1,216,600 -26.49% 5,860,400
3,572,800
64.03%
DABUR 25-Aug-16 309.65 4.60 1.51% 313.90
298.00
306.20 3,350,000 1,325,000 65.43% 8,032,500
2,415,000
232.61%
ENGINERSIN 25-Aug-16 228.75 4.60 2.05% 229.80
224.20
227.45 3,300,500 462,000 16.28% 3,164,000
2,989,000
5.85%
WIPRO 25-Aug-16 553.00 2.85 0.52% 554.90
546.55
551.01 3,296,000 996,000 43.30% 1,847,000
2,217,000
-16.69%
TCS 25-Aug-16 2,586.00 23.20 0.91% 2,590.55
2,555.10
2,581.63 3,283,500 1,555,000 89.96% 2,556,000
1,485,500
72.06%
IBULHSGFIN 25-Aug-16 768.05 8.90 1.17% 780.00
761.00
769.26 3,214,400 1,534,400 91.33% 2,911,200
2,061,600
41.21%
M&M 28-Jul-16 1,450.90 0.05 0.00% 1,465.00
1,425.55
1,452.04 3,176,000 -192,000 -5.70% 2,166,500
2,792,000
-22.40%
HAVELLS 25-Aug-16 378.10 4.65 1.25% 381.00
373.80
377.97 3,174,000 806,000 34.04% 3,124,000
2,650,000
17.89%
MCLEODRUSS 28-Jul-16 204.00 4.85 2.44% 207.00
199.30
203.75 3,171,000 -606,000 -16.04% 4,446,000
3,609,000
23.19%
INFRATEL 25-Aug-16 381.45 18.35 5.05% 382.00
361.70
372.53 3,151,400 820,400 35.20% 3,196,200
3,298,400
-3.10%
HINDUNILVR 25-Aug-16 909.40 -0.10 -0.01% 916.75
905.85
910.37 3,147,600 1,299,000 70.27% 2,195,400
1,620,600
35.47%
CADILAHC 25-Aug-16 355.90 -20.65 -5.48% 377.05
351.65
361.59 3,064,000 1,073,600 53.94% 2,766,400
2,366,400
16.90%
TCS 28-Jul-16 2,577.00 27.20 1.07% 2,578.45
2,534.30
2,568.40 3,054,000 -311,250 -9.25% 3,015,750
2,139,000
40.99%
LUPIN 25-Aug-16 1,733.00 27.65 1.62% 1,753.55
1,675.70
1,708.31 3,048,000 1,108,500 57.15% 2,568,000
1,784,100
43.94%
TATACHEM 25-Aug-16 453.00 1.45 0.32% 457.00
445.85
451.06 3,037,500 615,000 25.39% 1,867,500
1,230,000
51.83%
HINDZINC 25-Aug-16 208.65 5.05 2.48% 211.80
204.95
208.85 3,020,800 758,400 33.52% 3,488,000
4,288,000
-18.66%
KSCL 28-Jul-16 383.60 9.05 2.42% 389.80
374.30
381.48 2,893,500 -406,500 -12.32% 1,533,000
1,449,000
5.80%
KPIT 25-Aug-16 135.50 1.50 1.12% 138.00
134.00
135.90 2,828,000 676,000 31.41% 2,120,000
1,760,000
20.45%
ENGINERSIN 28-Jul-16 228.40 4.10 1.83% 230.00
224.00
227.59 2,765,000 -567,000 -17.02% 5,036,500
4,875,500
3.30%
LUPIN 28-Jul-16 1,725.00 28.50 1.68% 1,744.40
1,666.95
1,706.34 2,760,900 191,400 7.45% 3,748,500
2,475,900
51.40%
ASIANPAINT 28-Jul-16 1,065.20 5.25 0.50% 1,073.15
1,053.15
1,062.41 2,686,200 150,000 5.91% 2,901,600
2,206,200
31.52%
PETRONET 28-Jul-16 298.30 2.80 0.95% 302.00
295.80
299.05 2,685,000 66,000 2.52% 3,726,000
2,094,000
77.94%
INDUSINDBK 25-Aug-16 1,181.20 19.25 1.66% 1,185.45
1,162.55
1,173.10 2,644,800 893,400 51.01% 2,272,800
1,766,400
28.67%
BIOCON 25-Aug-16 813.55 3.00 0.37% 824.40
803.90
812.72 2,570,700 586,300 29.55% 2,602,600
1,931,600
34.74%
CENTURYTEX 28-Jul-16 696.90 4.30 0.62% 707.90
686.20
698.15 2,467,300 -299,200 -10.82% 4,787,200
6,542,800
-26.83%
JSWSTEEL 28-Jul-16 1,736.00 73.75 4.44% 1,760.00
1,667.00
1,722.00 2,419,200 -117,000 -4.61% 9,439,200
4,794,600
96.87%
BIOCON 28-Jul-16 808.50 2.55 0.32% 819.80
798.50
808.59 2,352,900 -210,100 -8.20% 5,547,300
6,725,400
-17.52%
KSCL 25-Aug-16 382.10 5.35 1.42% 392.00
378.10
383.66 2,296,500 861,000 59.98% 1,279,500
1,029,000
24.34%
TATACOMM 28-Jul-16 453.85 -5.80 -1.26% 462.95
452.10
457.60 2,265,200 -256,200 -10.16% 1,822,800
1,241,800
46.79%
SRTRANSFIN 28-Jul-16 1,269.70 57.75 4.77% 1,275.00
1,207.15
1,240.82 2,168,400 146,400 7.24% 5,036,400
2,503,200
101.20%
MCLEODRUSS 25-Aug-16 205.75 5.55 2.77% 208.10
200.60
204.98 2,166,000 843,000 63.72% 3,267,000
2,328,000
40.34%
GMRINFRA 29-Sep-16 14.35 -0.20 -1.37% 14.75
14.35
14.50 2,160,000 180,000 9.09% 180,000
450,000
-60.00%
ASIANPAINT 25-Aug-16 1,072.00 5.85 0.55% 1,079.35
1,060.00
1,068.71 2,129,400 681,000 47.02% 1,614,600
1,485,000
8.73%
VOLTAS 28-Jul-16 344.00 1.60 0.47% 349.80
341.60
345.53 2,106,000 -146,000 -6.48% 5,494,000
8,242,000
-33.34%
TATACOMM 25-Aug-16 456.50 -5.95 -1.29% 466.00
455.90
460.34 2,086,000 1,093,400 110.16% 1,674,400
515,200
225.00%
DRREDDY 25-Aug-16 2,989.40 -360.00 -10.75% 3,118.00
2,982.85
3,033.28 1,925,600 1,128,600 141.61% 3,133,200
1,443,200
117.10%
GLENMARK 25-Aug-16 851.00 5.20 0.61% 855.30
841.95
849.54 1,913,100 825,300 75.87% 1,351,000
940,800
43.60%
CEATLTD 28-Jul-16 883.00 19.15 2.22% 885.00
855.65
872.66 1,865,500 -32,900 -1.73% 996,800
1,500,800
-33.58%
MARUTI 25-Aug-16 4,594.70 86.15 1.91% 4,662.40
4,525.00
4,608.86 1,850,850 709,050 62.10% 1,831,800
1,525,650
20.07%
JUSTDIAL 28-Jul-16 540.10 9.15 1.72% 541.90
524.55
532.98 1,736,000 -820,000 -32.08% 3,423,200
2,571,200
33.14%
TATACHEM 28-Jul-16 460.45 1.50 0.33% 464.25
452.05
457.87 1,728,000 -27,000 -1.54% 1,989,000
1,758,000
13.14%
DIVISLAB 25-Aug-16 1,196.35 3.95 0.33% 1,201.90
1,162.95
1,195.12 1,713,000 652,200 61.48% 961,800
901,200
6.72%
JUSTDIAL 25-Aug-16 534.60 3.10 0.58% 538.00
523.00
530.16 1,709,600 618,400 56.67% 2,306,400
1,306,400
76.55%
PETRONET 25-Aug-16 298.10 1.55 0.52% 303.30
296.85
299.33 1,686,000 810,000 92.47% 2,538,000
1,230,000
106.34%
DRREDDY 28-Jul-16 2,973.00 -354.60 -10.66% 3,100.00
2,965.40
3,018.89 1,673,400 340,600 25.56% 5,651,400
5,663,800
-0.22%
MINDTREE 25-Aug-16 566.50 0.80 0.14% 569.70
561.10
564.61 1,665,600 497,600 42.60% 837,600
524,800
59.60%
ABIRLANUVO 25-Aug-16 1,398.75 11.35 0.82% 1,423.50
1,373.55
1,397.51 1,650,000 621,750 60.47% 1,284,750
982,500
30.76%
SRTRANSFIN 25-Aug-16 1,275.00 56.95 4.68% 1,282.75
1,212.70
1,250.49 1,644,600 685,800 71.53% 2,505,000
1,209,600
107.09%
CADILAHC 28-Jul-16 354.75 -19.95 -5.32% 375.05
351.30
360.23 1,617,600 158,400 10.86% 2,960,000
4,052,800
-26.96%
COLPAL 25-Aug-16 941.95 -15.60 -1.63% 964.80
937.55
951.88 1,579,200 268,800 20.51% 566,300
1,050,000
-46.07%
MINDTREE 28-Jul-16 564.00 0.20 0.04% 567.50
558.90
562.64 1,565,600 -171,200 -9.86% 1,090,400
1,227,200
-11.15%
MARUTI 28-Jul-16 4,561.00 76.50 1.71% 4,635.00
4,517.00
4,581.59 1,531,950 -196,950 -11.39% 3,022,650
5,235,600
-42.27%
BANKNIFTY 28-Jul-16 19,018.05 153.95 0.82% 19,129.60
18,866.05
19,004.56 1,527,320 -17,000 -1.10% 3,699,840
2,583,080
43.23%
IGL 28-Jul-16 627.40 5.70 0.92% 627.65
620.80
624.55 1,488,300 40,700 2.81% 953,700
1,855,700
-48.61%
GLENMARK 28-Jul-16 848.50 5.65 0.67% 852.65
839.95
846.34 1,460,900 -39,200 -2.61% 1,603,000
1,478,400
8.43%
CESC 28-Jul-16 609.90 -2.75 -0.45% 619.40
605.55
611.99 1,431,100 146,300 11.39% 1,681,900
2,548,700
-34.01%
ONGC 29-Sep-16 223.15 -0.95 -0.42% 227.10
220.00
223.64 1,407,500 215,000 18.03% 307,500
360,000
-14.58%
MCDOWELL-N 25-Aug-16 2,590.00 112.25 4.53% 2,590.00
2,475.00
2,526.18 1,350,750 342,500 33.97% 1,223,500
635,250
92.60%
ABIRLANUVO 28-Jul-16 1,390.65 11.15 0.81% 1,418.70
1,365.80
1,390.03 1,333,500 15,750 1.20% 1,831,500
1,919,250
-4.57%
WOCKPHARMA 28-Jul-16 989.30 26.35 2.74% 1,018.00
950.00
985.76 1,294,200 -334,200 -20.52% 2,319,000
1,079,400
114.84%
GODREJIND 28-Jul-16 431.00 2.15 0.50% 435.35
427.05
430.92 1,263,000 -9,000 -0.71% 1,138,500
1,066,500
6.75%
BANKNIFTY 25-Aug-16 19,120.00 144.25 0.76% 19,230.00
18,950.00
19,115.05 1,228,480 315,160 34.51% 1,244,160
737,520
68.70%
BAJAJ-AUTO 25-Aug-16 2,690.00 6.30 0.23% 2,747.00
2,640.00
2,687.15 1,224,000 300,500 32.54% 1,394,250
818,750
70.29%
TATAPOWER 29-Sep-16 70.85 -0.30 -0.42% 71.55
70.80
71.25 1,134,000 216,000 23.53% 252,000
288,000
-12.50%
WOCKPHARMA 25-Aug-16 998.65 34.80 3.61% 1,022.45
954.45
980.63 1,130,400 306,000 37.12% 753,000
741,000
1.62%
BATAINDIA 25-Aug-16 572.90 0.90 0.16% 581.00
570.20
574.43 1,127,500 588,500 109.18% 1,314,500
784,300
67.60%
NHPC 29-Sep-16 24.90 -0.45 -1.78% 25.20
24.90
25.09 1,107,000 81,000 7.89% 162,000
27,000
500.00%
NIFTY 29-Sep-16 8,701.00 12.80 0.15% 8,756.05
8,661.00
8,707.44 1,104,675 180,900 19.58% 374,775
355,125
5.53%
MCDOWELL-N 28-Jul-16 2,574.50 111.05 4.51% 2,574.50
2,458.25
2,508.04 1,095,750 -8,250 -0.75% 1,328,750
849,500
56.42%
PIDILITIND 28-Jul-16 732.05 5.20 0.72% 737.00
727.10
732.23 1,073,000 -49,000 -4.37% 926,000
1,074,000
-13.78%
BEL 25-Aug-16 1,221.00 -5.10 -0.42% 1,238.00
1,210.05
1,223.03 1,065,150 279,000 35.49% 832,050
615,600
35.16%
BRITANNIA 25-Aug-16 2,810.00 -3.35 -0.12% 2,831.70
2,785.05
2,815.59 1,064,200 714,600 204.41% 862,000
284,800
202.67%
CESC 25-Aug-16 613.80 -2.35 -0.38% 623.60
609.10
615.62 1,045,000 345,400 49.37% 1,182,500
1,116,500
5.91%
BRITANNIA 28-Jul-16 2,810.15 -8.15 -0.29% 2,835.00
2,787.40
2,819.77 1,026,000 -66,400 -6.08% 907,800
425,000
113.60%
CEATLTD 25-Aug-16 885.75 16.00 1.84% 890.90
861.80
876.97 1,024,100 316,400 44.71% 738,500
611,100
20.85%
DIVISLAB 28-Jul-16 1,191.00 5.85 0.49% 1,194.90
1,175.05
1,188.81 1,009,800 -36,600 -3.50% 1,162,800
1,247,400
-6.78%
COLPAL 28-Jul-16 946.65 -17.40 -1.80% 971.95
942.85
957.72 1,003,100 -141,400 -12.35% 732,900
1,261,400
-41.90%
UBL 28-Jul-16 820.00 36.55 4.67% 821.50
779.95
805.68 992,600 -3,500 -0.35% 1,304,800
426,300
206.08%
BAJAJ-AUTO 28-Jul-16 2,675.00 4.25 0.16% 2,733.90
2,622.15
2,670.73 981,750 45,000 4.80% 3,614,000
1,096,000
229.74%
BEML 28-Jul-16 996.00 23.40 2.41% 996.40
967.20
982.16 963,000 8,500 0.89% 1,094,500
847,000
29.22%
TATAELXSI 28-Jul-16 1,667.70 6.00 0.36% 1,684.00
1,657.00
1,668.26 945,300 -65,700 -6.50% 478,800
2,607,900
-81.64%
JUBLFOOD 28-Jul-16 1,181.20 -16.60 -1.39% 1,218.50
1,164.20
1,190.18 937,000 -239,000 -20.32% 1,502,500
1,706,000
-11.93%
BATAINDIA 28-Jul-16 571.90 2.75 0.48% 578.40
568.95
573.43 920,700 -273,900 -22.93% 1,555,400
1,419,000
9.61%
SBIN 29-Sep-16 230.30 2.00 0.88% 232.30
229.05
230.37 909,000 42,000 4.84% 234,000
180,000
30.00%
ACC 28-Jul-16 1,670.00 -8.75 -0.52% 1,698.45
1,659.30
1,680.13 885,600 -5,600 -0.63% 993,600
3,102,800
-67.98%
BEL 28-Jul-16 1,221.85 -6.00 -0.49% 1,238.00
1,211.05
1,224.76 864,900 -330,750 -27.66% 968,850
854,550
13.38%
HEROMOTOCO 28-Jul-16 3,212.50 -3.40 -0.11% 3,248.80
3,197.45
3,220.26 831,800 98,000 13.36% 587,200
839,400
-30.05%
JUBLFOOD 25-Aug-16 1,186.05 -16.15 -1.34% 1,221.15
1,167.75
1,190.65 808,500 287,000 55.03% 1,064,500
776,000
37.18%
ACC 25-Aug-16 1,670.00 -8.10 -0.48% 1,698.65
1,660.00
1,679.84 788,800 201,200 34.24% 692,000
1,021,600
-32.26%
ULTRACEMCO 28-Jul-16 3,642.05 6.90 0.19% 3,695.40
3,640.15
3,669.41 773,600 38,200 5.19% 618,200
571,200
8.23%
SIEMENS 28-Jul-16 1,328.00 -1.75 -0.13% 1,345.45
1,326.00
1,332.15 724,500 -78,500 -9.78% 532,000
472,500
12.59%
GRASIM 25-Aug-16 4,905.35 7.85 0.16% 4,954.00
4,883.45
4,923.92 701,400 167,100 31.27% 263,700
249,900
5.52%
PCJEWELLER 28-Jul-16 431.85 10.65 2.53% 447.75
414.50
431.79 693,000 168,000 32.00% 1,074,000
772,500
39.03%
NIITTECH 28-Jul-16 460.00 -7.55 -1.61% 467.70
457.50
461.71 692,000 -4,000 -0.57% 316,000
696,000
-54.60%
IGL 25-Aug-16 630.00 5.35 0.86% 631.00
624.00
627.65 687,500 237,600 52.81% 613,800
722,700
-15.07%
HINDPETRO 29-Sep-16 1,233.20 33.70 2.81% 1,233.35
1,209.80
1,221.07 686,000 -2,100 -0.31% 52,500
41,300
27.12%
GODREJIND 25-Aug-16 429.70 2.95 0.69% 433.00
425.20
430.75 679,500 94,500 16.15% 745,500
667,500
11.69%
UBL 25-Aug-16 822.00 33.90 4.30% 825.00
785.00
810.89 671,300 371,700 124.07% 948,500
312,200
203.81%
OIL 28-Jul-16 373.25 0.90 0.24% 375.80
371.90
373.68 666,400 -59,500 -8.20% 380,800
453,900
-16.10%
ULTRACEMCO 25-Aug-16 3,666.05 7.50 0.20% 3,719.00
3,663.55
3,691.01 666,400 250,800 60.35% 503,400
341,800
47.28%
PIDILITIND 25-Aug-16 737.95 6.85 0.94% 740.60
730.80
735.67 659,000 187,000 39.62% 571,000
633,000
-9.79%
HEROMOTOCO 25-Aug-16 3,208.00 1.55 0.05% 3,239.80
3,190.80
3,213.94 635,000 173,000 37.45% 464,400
488,600
-4.95%
TATAELXSI 25-Aug-16 1,678.65 7.55 0.45% 1,692.50
1,666.55
1,677.55 631,500 105,600 20.08% 385,800
759,900
-49.23%
RPOWER 29-Sep-16 54.30 -0.75 -1.36% 54.95
54.10
54.41 624,000 132,000 26.83% 168,000
72,000
133.33%
SIEMENS 25-Aug-16 1,335.50 1.40 0.10% 1,348.80
1,331.95
1,337.05 589,000 202,000 52.20% 405,500
267,000
51.87%
GRASIM 28-Jul-16 4,880.35 13.05 0.27% 4,928.75
4,870.00
4,899.44 574,050 52,200 10.00% 328,200
367,800
-10.77%
CUMMINSIND 28-Jul-16 873.60 -8.55 -0.97% 890.00
867.95
876.29 566,400 -31,200 -5.22% 336,600
367,200
-8.33%
ASHOKLEY 29-Sep-16 95.95 -0.05 -0.05% 96.75
95.30
95.98 532,000 126,000 31.03% 224,000
217,000
3.23%
PNB 29-Sep-16 133.00 4.05 3.14% 133.10
129.00
131.38 532,000 70,000 15.15% 245,000
147,000
66.67%
STAR 25-Aug-16 1,142.50 -8.75 -0.76% 1,161.50
1,135.00
1,147.61 499,500 97,500 24.25% 354,000
491,000
-27.90%
APOLLOHOSP 28-Jul-16 1,353.60 1.35 0.10% 1,370.90
1,339.70
1,357.50 498,800 42,800 9.39% 476,800
360,000
32.44%
STAR 28-Jul-16 1,138.30 -9.40 -0.82% 1,156.65
1,130.00
1,143.81 492,500 -66,500 -11.90% 581,000
821,000
-29.23%
BEML 25-Aug-16 1,000.10 24.25 2.49% 1,002.00
974.00
988.38 464,000 194,500 72.17% 628,500
328,000
91.62%
BAJFINANCE 25-Aug-16 9,833.00 -102.50 -1.03% 9,990.00
9,580.40
9,734.97 453,875 87,750 23.97% 315,750
739,625
-57.31%
OIL 25-Aug-16 375.65 1.30 0.35% 377.80
373.55
375.19 442,000 76,500 20.93% 260,100
239,700
8.51%
AMARAJABAT 25-Aug-16 897.95 4.60 0.51% 910.00
892.05
899.27 422,400 108,600 34.61% 455,400
430,200
5.86%
RCOM 29-Sep-16 52.30 2.40 4.81% 52.75
51.80
52.19 420,000 160,000 61.54% 250,000
0
-
CONCOR 28-Jul-16 1,470.10 25.00 1.73% 1,474.45
1,445.05
1,461.43 416,000 -15,500 -3.59% 329,000
500,000
-34.20%
GODREJCP 28-Jul-16 1,608.30 20.30 1.28% 1,623.00
1,585.15
1,599.27 410,800 20,000 5.12% 493,600
271,200
82.01%
ICIL 25-Aug-16 872.45 -0.40 -0.05% 885.00
865.00
876.32 403,200 190,800 89.83% 302,400
156,000
93.85%
RECLTD 29-Sep-16 212.85 1.95 0.92% 213.35
209.45
211.69 396,000 6,000 1.54% 99,000
111,000
-10.81%
ICIL 28-Jul-16 863.05 -5.25 -0.60% 879.00
860.00
870.90 379,800 -5,400 -1.40% 342,000
207,000
65.22%
TORNTPHARM 28-Jul-16 1,392.00 -69.50 -4.76% 1,467.00
1,381.80
1,407.83 373,600 84,000 29.01% 592,800
150,000
295.20%
BANKINDIA 29-Sep-16 110.30 1.70 1.57% 111.25
108.50
110.02 366,000 96,000 35.56% 252,000
264,000
-4.55%
SAIL 29-Sep-16 48.40 0.50 1.04% 48.70
47.50
48.21 360,000 72,000 25.00% 120,000
144,000
-16.67%
CUMMINSIND 25-Aug-16 852.00 -7.00 -0.81% 869.40
845.10
855.49 357,600 118,200 49.37% 283,200
239,400
18.30%
BHEL 29-Sep-16 149.25 1.95 1.32% 151.00
147.75
149.53 345,000 35,000 11.29% 160,000
85,000
88.24%
BHARTIARTL 29-Sep-16 371.75 2.00 0.54% 374.95
366.85
371.59 340,500 24,000 7.58% 73,500
108,000
-31.94%
APOLLOHOSP 25-Aug-16 1,359.00 -0.60 -0.04% 1,378.45
1,347.40
1,364.14 334,400 78,400 30.63% 414,000
267,200
54.94%
SRF 28-Jul-16 1,417.95 21.85 1.57% 1,422.00
1,395.10
1,412.68 332,500 -43,500 -11.57% 366,000
548,000
-33.21%
AMARAJABAT 28-Jul-16 895.50 3.85 0.43% 908.25
889.45
898.62 332,400 -54,600 -14.11% 592,800
636,000
-6.79%
S&P500 19-Aug-16 2,166.00 5.75 0.27% 2,169.00
2,166.00
2,167.90 318,500 4,500 1.43% 15,000
355,125
-95.78%
GODREJCP 25-Aug-16 1,618.50 20.60 1.29% 1,629.70
1,598.45
1,605.67 315,600 231,600 275.71% 388,000
123,600
213.92%
ICICIBANK 29-Sep-16 273.05 8.30 3.14% 276.00
266.50
272.47 310,000 87,500 39.33% 247,500
90,000
175.00%
AJANTPHARM 28-Jul-16 1,715.00 15.50 0.91% 1,722.00
1,689.00
1,705.96 308,800 -12,400 -3.86% 556,400
1,884,800
-70.48%
NIITTECH 25-Aug-16 464.00 -6.80 -1.44% 470.00
460.00
464.31 290,000 67,000 30.04% 275,000
270,000
1.85%
IDBI 29-Sep-16 71.25 -1.70 -2.33% 73.00
71.05
71.62 248,000 88,000 55.00% 232,000
152,000
52.63%
PTC 29-Sep-16 81.00 -0.75 -0.92% 81.10
80.90
81.00 232,000 48,000 26.09% 48,000
40,000
20.00%
PCJEWELLER 25-Aug-16 430.00 11.95 2.86% 444.00
413.00
429.96 229,500 57,000 33.04% 276,000
162,000
70.37%
VEDL 29-Sep-16 170.00 -1.60 -0.93% 172.55
167.45
169.58 228,000 12,000 5.56% 72,000
90,000
-20.00%
IDEA 29-Sep-16 106.30 -1.20 -1.12% 108.30
105.40
106.63 225,000 85,000 60.71% 95,000
55,000
72.73%
CONCOR 25-Aug-16 1,477.80 25.75 1.77% 1,480.70
1,456.80
1,467.63 217,000 56,500 35.20% 226,500
297,500
-23.87%
TORNTPHARM 25-Aug-16 1,398.95 -71.35 -4.85% 1,472.85
1,387.95
1,412.85 212,800 145,600 216.67% 412,000
69,600
491.95%
SRF 25-Aug-16 1,423.45 19.80 1.41% 1,428.50
1,401.25
1,418.77 210,000 65,000 44.83% 267,500
226,000
18.36%
AJANTPHARM 25-Aug-16 1,720.20 11.70 0.68% 1,731.00
1,698.70
1,716.48 204,400 67,600 49.42% 307,200
296,000
3.78%
ORIENTBANK 29-Sep-16 117.00 0.50 0.43% 118.50
116.95
117.45 198,000 12,000 6.45% 36,000
36,000
0.00%
BAJFINANCE 28-Jul-16 9,781.00 -103.35 -1.05% 9,936.90
9,549.50
9,692.97 191,375 -91,250 -32.29% 562,625
2,261,125
-75.12%
CANBK 29-Sep-16 250.95 -1.35 -0.54% 0.00
0.00
0.00 180,000 0 0.00% 0
123,000
-
TATAMOTORS 29-Sep-16 514.00 4.75 0.93% 517.95
511.00
514.61 178,500 45,000 33.71% 81,000
54,000
50.00%
HINDALCO 29-Sep-16 134.30 1.80 1.36% 134.50
131.80
133.43 175,000 49,000 38.89% 140,000
70,000
100.00%
HDFCBANK 29-Sep-16 1,254.65 -2.75 -0.22% 1,266.30
1,251.10
1,260.14 174,500 4,000 2.35% 21,500
14,000
53.57%
TATASTEEL 29-Sep-16 359.90 -4.30 -1.18% 366.20
351.20
357.55 172,000 56,000 48.28% 198,000
54,000
266.67%
DLF 29-Sep-16 162.10 -0.50 -0.31% 163.05
158.50
160.81 155,000 35,000 29.17% 150,000
20,000
650.00%
CAIRN 29-Sep-16 194.10 -3.90 -1.97% 197.90
194.10
196.15 154,000 3,500 2.33% 24,500
154,000
-84.09%
ALBK 29-Sep-16 78.45 -1.80 -2.24% 79.30
77.25
77.76 150,000 0 0.00% 80,000
40,000
100.00%
FEDERALBNK 29-Sep-16 65.25 0.05 0.08% 66.00
64.35
65.10 143,000 33,000 30.00% 77,000
55,000
40.00%
EICHERMOT 28-Jul-16 20,450.00 341.60 1.70% 20,499.00
20,039.00
20,235.52 136,000 10,850 8.67% 97,950
89,900
8.95%
JPASSOCIAT 29-Sep-16 12.70 0.00 0.00% 0.00
0.00
0.00 136,000 0 0.00% 0
0
-
EICHERMOT 25-Aug-16 20,569.00 352.35 1.74% 20,630.70
20,217.10
20,352.60 125,500 47,000 59.87% 78,350
63,650
23.10%
JISLJALEQS 29-Sep-16 70.70 -0.60 -0.84% 71.00
70.60
70.75 117,000 36,000 44.44% 36,000
18,000
100.00%
AXISBANK 29-Sep-16 554.50 -4.90 -0.88% 562.95
549.50
555.28 116,400 25,200 27.63% 80,400
57,600
39.58%
BANKBARODA 29-Sep-16 156.45 0.10 0.06% 157.80
155.35
156.13 115,500 17,500 17.86% 122,500
21,000
483.33%
ITC 29-Sep-16 251.25 -3.65 -1.43% 256.90
250.00
252.57 108,000 55,200 104.55% 117,600
36,000
226.67%
RELCAPITAL 29-Sep-16 429.20 3.55 0.83% 433.90
421.80
426.33 108,000 22,500 26.32% 39,000
45,000
-13.33%
UNIONBANK 29-Sep-16 132.00 1.20 0.92% 134.00
130.80
132.08 108,000 12,000 12.50% 64,000
116,000
-44.83%
KOTAKBANK 29-Sep-16 762.50 2.50 0.33% 770.25
755.10
763.74 100,800 98,400 4,100.00% 104,000
1,600
6,400.00%
RELIANCE 29-Sep-16 1,023.80 -10.95 -1.06% 1,037.70
1,023.80
1,031.56 97,500 29,000 42.34% 56,500
55,000
2.73%
COALINDIA 29-Sep-16 327.00 -2.50 -0.76% 331.10
326.60
327.63 96,900 20,400 26.67% 32,300
15,300
111.11%
YESBANK 29-Sep-16 1,210.00 1.40 0.12% 1,215.75
1,190.00
1,204.04 93,800 4,200 4.69% 56,000
45,500
23.08%
GAIL 29-Sep-16 385.20 -7.00 -1.78% 390.20
385.20
387.92 91,500 6,000 7.02% 6,000
12,000
-50.00%
NTPC 29-Sep-16 158.50 -0.50 -0.31% 159.20
158.50
158.74 80,000 20,000 33.33% 24,000
20,000
20.00%
INFY 29-Sep-16 1,100.00 1.95 0.18% 1,109.00
1,094.00
1,099.61 79,000 11,000 16.18% 26,000
11,000
136.36%
BPCL 29-Sep-16 594.00 -3.00 -0.50% 599.00
590.00
594.40 78,000 15,600 25.00% 36,000
21,600
66.67%
GRASIM 29-Sep-16 4,954.20 32.20 0.65% 4,954.20
4,954.20
4,953.99 77,400 41,850 117.72% 42,150
35,550
18.57%
OFSS 28-Jul-16 3,554.00 -23.40 -0.65% 3,607.00
3,548.05
3,580.69 71,400 -900 -1.24% 28,350
15,750
80.00%
ANDHRABANK 29-Sep-16 60.15 -0.55 -0.91% 60.15
60.00
60.07 70,000 10,000 16.67% 20,000
30,000
-33.33%
INDIACEM 29-Sep-16 114.65 -3.35 -2.84% 114.65
114.65
114.65 70,000 0 0.00% 7,000
0
-
SINTEX 29-Sep-16 81.25 0.65 0.81% 82.00
80.40
81.24 70,000 35,000 100.00% 49,000
0
-
HDIL 29-Sep-16 103.00 0.00 0.00% 103.00
101.00
101.63 64,000 40,000 166.67% 48,000
16,000
200.00%
ADANIPOWER 29-Sep-16 29.20 0.00 0.00% 0.00
0.00
0.00 60,000 0 0.00% 0
40,000
-
RELINFRA 29-Sep-16 561.00 -9.10 -1.60% 567.65
553.00
557.22 57,200 1,300 2.33% 37,700
18,200
107.14%
SUNPHARMA 29-Sep-16 817.00 10.00 1.24% 820.60
805.00
810.62 53,400 16,800 45.90% 46,800
13,800
239.13%
LT 29-Sep-16 1,600.50 5.45 0.34% 1,615.60
1,591.10
1,601.11 53,000 19,000 55.88% 31,000
11,000
181.82%
IDFC 29-Sep-16 53.75 -2.40 -4.27% 55.65
53.30
53.75 52,800 13,200 33.33% 145,200
39,600
266.67%
BOSCHLTD 28-Jul-16 24,080.00 -16.55 -0.07% 24,390.00
23,850.05
24,197.46 52,200 3,650 7.52% 26,100
36,500
-28.49%
TV18BRDCST 29-Sep-16 40.10 0.00 0.00% 0.00
0.00
0.00 51,000 0 0.00% 0
17,000
-
PFC 29-Sep-16 221.90 27.40 14.09% 221.90
220.05
220.97 51,000 6,000 13.33% 12,000
0
-
BOSCHLTD 25-Aug-16 24,288.45 51.50 0.21% 24,514.60
24,160.00
24,343.75 49,500 13,300 36.74% 20,250
28,500
-28.95%
MINDTREE 29-Sep-16 564.55 -3.00 -0.53% 0.00
0.00
0.00 48,800 0 0.00% 0
16,000
-
DHFL 29-Sep-16 224.00 -6.00 -2.61% 227.00
223.20
224.50 48,000 18,000 60.00% 33,000
6,000
450.00%
NCC 29-Sep-16 80.50 -1.70 -2.07% 80.50
80.50
80.50 48,000 8,000 20.00% 8,000
16,000
-50.00%
JINDALSTEL 29-Sep-16 83.60 0.00 0.00% 0.00
0.00
0.00 45,000 0 0.00% 0
63,000
-
L&TFH 29-Sep-16 82.00 3.20 4.06% 82.00
79.50
80.84 45,000 9,000 25.00% 99,000
36,000
175.00%
IFCI 29-Sep-16 30.35 0.00 0.00% 0.00
0.00
0.00 44,000 0 0.00% 0
22,000
-
MRF 25-Aug-16 34,150.00 142.15 0.42% 34,568.95
33,815.00
34,128.08 41,430 10,830 35.39% 23,760
19,935
19.19%
GRANULES 29-Sep-16 141.00 -0.60 -0.42% 141.00
139.30
140.45 40,000 10,000 33.33% 35,000
20,000
75.00%
IOC 29-Sep-16 536.95 5.45 1.03% 541.30
535.00
537.47 37,500 4,500 13.64% 7,500
10,500
-28.57%
PAGEIND 28-Jul-16 13,497.95 121.35 0.91% 13,600.05
13,375.50
13,473.29 36,050 9,100 33.77% 25,700
20,700
24.15%
CROMPGREAV 29-Sep-16 77.55 3.05 4.09% 77.55
75.75
76.65 36,000 12,000 50.00% 24,000
12,000
100.00%
SYNDIBANK 29-Sep-16 79.55 0.00 0.00% 0.00
0.00
0.00 36,000 0 0.00% 0
0
-
POWERGRID 29-Sep-16 173.50 3.05 1.79% 174.20
173.50
173.92 32,000 16,000 100.00% 20,000
16,000
25.00%
PAGEIND 25-Aug-16 13,533.60 156.00 1.17% 13,588.75
13,385.50
13,502.18 30,800 15,550 101.97% 25,450
17,750
43.38%
SOUTHBANK 29-Sep-16 22.10 0.00 0.00% 0.00
0.00
0.00 30,000 0 0.00% 0
30,000
-
ASIANPAINT 29-Sep-16 1,076.55 9.00 0.84% 1,083.90
1,069.00
1,078.26 29,400 25,800 716.67% 32,400
2,400
1,250.00%
CIPLA 29-Sep-16 526.00 -7.75 -1.45% 531.35
522.10
526.13 29,000 19,000 190.00% 24,000
6,000
300.00%
HDFC 29-Sep-16 1,402.05 15.65 1.13% 1,414.00
1,388.25
1,402.04 29,000 27,000 1,350.00% 38,000
1,000
3,700.00%
BHARATFIN 25-Aug-16 891.50 5.60 0.63% 896.00
876.00
887.56 29,000 0 0.00% 3,247,000
3,571,000
-9.07%
SKSMICRO 25-Aug-16 743.00 -6.25 -0.83% 751.90
739.05
745.28 29,000 0 0.00% 8,000
8,000
0.00%
MRF 28-Jul-16 33,995.85 105.25 0.31% 34,468.75
33,700.00
34,014.56 28,515 1,485 5.49% 23,325
23,100
0.97%
OFSS 25-Aug-16 3,565.00 -38.05 -1.06% 3,633.70
3,565.00
3,601.30 28,050 17,700 171.01% 25,800
9,600
168.75%
BANKNIFTY 29-Sep-16 19,205.00 130.85 0.69% 19,310.00
19,084.05
19,200.50 27,480 4,880 21.59% 16,880
10,040
68.13%
INDUSINDBK 29-Sep-16 1,188.00 18.30 1.56% 1,188.00
1,170.00
1,176.64 25,200 10,200 68.00% 10,800
600
1,700.00%
NIFTYIT 28-Jul-16 10,890.00 54.00 0.50% 10,905.00
10,825.00
10,858.39 24,950 -3,550 -12.46% 7,650
355,125
-97.85%
LICHSGFIN 29-Sep-16 518.25 4.90 0.95% 518.25
514.00
516.42 24,200 4,400 22.22% 16,500
17,600
-6.25%
KPIT 29-Sep-16 138.40 3.40 2.52% 138.40
137.00
137.70 24,000 4,000 20.00% 8,000
8,000
0.00%
NMDC 29-Sep-16 101.30 0.60 0.60% 101.60
101.30
101.46 24,000 6,000 33.33% 24,000
6,000
300.00%
BHARATFIN 29-Sep-16 894.75 13.70 1.55% 899.45
882.00
891.31 24,000 5,000 26.32% 9,000
7,000
28.57%
TCS 29-Sep-16 2,600.00 15.55 0.60% 2,600.60
2,580.00
2,594.26 23,750 6,750 39.71% 9,750
5,750
69.57%
BHARATFORG 29-Sep-16 732.95 2.80 0.38% 739.80
724.00
730.29 23,400 6,600 39.29% 8,400
7,800
7.69%
HCLTECH 29-Sep-16 752.30 6.75 0.91% 752.55
744.10
749.91 21,700 8,400 63.16% 11,200
700
1,500.00%
DISHTV 29-Sep-16 94.50 -5.00 -5.03% 96.00
94.50
95.15 21,000 21,000 0.00% 42,000
0
-
ENGINERSIN 29-Sep-16 228.60 21.20 10.22% 230.50
228.60
229.08 21,000 21,000 0.00% 21,000
0
-
AMBUJACEM 29-Sep-16 273.75 -0.45 -0.16% 276.60
271.55
273.44 20,000 7,500 60.00% 12,500
2,500
400.00%
M&MFIN 29-Sep-16 320.60 3.60 1.14% 320.60
320.60
320.60 20,000 0 0.00% 2,500
10,000
-75.00%
APOLLOTYRE 29-Sep-16 160.40 -2.35 -1.44% 160.40
159.65
159.90 18,000 6,000 50.00% 9,000
9,000
0.00%
TVSMOTOR 29-Sep-16 290.00 -20.05 -6.47% 295.45
289.50
290.82 18,000 16,000 800.00% 20,000
0
-
AUROPHARMA 29-Sep-16 802.00 6.90 0.87% 805.00
787.35
795.58 17,500 700 4.17% 16,100
9,800
64.29%
MOTHERSUMI 29-Sep-16 321.50 -4.50 -1.38% 321.50
321.50
321.50 17,500 0 0.00% 2,500
2,500
0.00%
JUSTDIAL 29-Sep-16 533.15 1.75 0.33% 533.15
524.85
528.78 16,800 1,600 10.53% 7,200
7,200
0.00%
DRREDDY 29-Sep-16 3,005.15 -351.70 -10.48% 3,100.50
3,001.85
3,042.98 16,400 11,400 228.00% 26,800
4,600
482.61%
SUNTV 29-Sep-16 439.25 6.15 1.42% 439.50
439.25
439.31 16,000 8,000 100.00% 8,000
16,000
-50.00%
HEROMOTOCO 29-Sep-16 3,214.95 -12.65 -0.39% 3,240.00
3,203.00
3,224.62 15,200 0 0.00% 1,000
1,200
-16.67%
ADANIPORTS 29-Sep-16 230.80 1.85 0.81% 230.95
226.00
228.51 15,000 5,000 50.00% 10,000
0
-
DJIA 19-Aug-16 18,455.00 27.50 0.15% 18,470.00
18,440.00
18,463.40 14,400 -1,980 -12.09% 3,570
10,040
-64.44%
TATAGLOBAL 29-Sep-16 137.25 5.75 4.37% 137.25
133.95
135.90 13,500 4,500 50.00% 13,500
0
-
UPL 29-Sep-16 612.50 27.45 4.69% 614.00
608.90
611.53 13,200 3,600 37.50% 13,200
0
-
MARUTI 29-Sep-16 4,573.40 68.40 1.52% 4,648.00
4,561.60
4,604.95 12,300 3,150 34.43% 8,700
3,150
176.19%
BEL 29-Sep-16 1,214.30 -5.35 -0.44% 1,219.00
1,205.10
1,213.15 12,150 3,150 35.00% 7,200
3,600
100.00%
ARVIND 29-Sep-16 305.95 0.95 0.31% 307.00
305.75
305.96 12,000 6,000 100.00% 10,000
4,000
150.00%
JETAIRWAYS 29-Sep-16 589.65 23.90 4.22% 597.00
585.45
589.72 12,000 12,000 0.00% 25,000
0
-
ACC 29-Sep-16 1,684.95 -5.65 -0.33% 1,685.75
1,680.70
1,682.92 11,600 1,200 11.54% 2,800
800
250.00%
BIOCON 29-Sep-16 817.75 4.90 0.60% 818.20
810.65
813.00 11,000 -2,200 -16.67% 13,200
8,800
50.00%
TECHM 29-Sep-16 500.95 -2.75 -0.55% 501.50
500.95
501.31 11,000 2,200 25.00% 3,300
2,200
50.00%
IBREALEST 29-Sep-16 88.50 0.00 0.00% 0.00
0.00
0.00 10,000 0 0.00% 0
0
-
INFRATEL 29-Sep-16 381.50 30.20 8.60% 381.50
377.05
379.90 9,800 9,800 0.00% 12,600
0
-
CADILAHC 29-Sep-16 363.40 -2.85 -0.78% 367.50
355.75
361.85 9,600 4,800 100.00% 16,000
0
-
LUPIN 29-Sep-16 1,740.00 26.35 1.54% 1,744.35
1,685.00
1,705.18 9,600 4,800 100.00% 10,500
1,200
775.00%
ZEEL 29-Sep-16 490.00 27.00 5.83% 491.00
481.95
487.91 9,100 2,600 40.00% 14,300
0
-
OIL 29-Sep-16 370.00 -5.80 -1.54% 370.75
370.00
370.46 8,500 5,100 150.00% 6,800
0
-
VOLTAS 29-Sep-16 343.70 -1.85 -0.54% 348.50
342.75
345.11 8,000 4,000 100.00% 14,000
4,000
250.00%
JSWSTEEL 29-Sep-16 1,760.85 92.85 5.57% 1,761.85
1,700.00
1,723.70 7,800 3,000 62.50% 6,600
3,000
120.00%
DABUR 29-Sep-16 309.50 -1.50 -0.48% 309.50
305.15
307.32 7,500 2,500 50.00% 5,000
5,000
0.00%
GODREJIND 29-Sep-16 431.00 26.85 6.64% 432.75
431.00
432.05 7,500 7,500 0.00% 12,000
0
-
ABIRLANUVO 29-Sep-16 1,391.70 -30.40 -2.14% 1,391.70
1,391.70
1,391.70 6,000 0 0.00% 750
4,500
-83.33%
JUBLFOOD 29-Sep-16 1,176.00 -36.25 -2.99% 1,227.55
1,176.00
1,197.79 6,000 4,000 200.00% 5,500
2,000
175.00%
KTKBANK 29-Sep-16 154.00 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
6,000
-
PETRONET 29-Sep-16 297.40 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
3,000
-
TATACHEM 29-Sep-16 455.50 0.40 0.09% 455.50
455.50
455.50 6,000 0 0.00% 3,000
4,500
-33.33%
CENTURYTEX 29-Sep-16 700.05 -14.55 -2.04% 705.15
700.05
701.32 5,500 4,400 400.00% 4,400
1,100
300.00%
BAJFINANCE 29-Sep-16 9,771.50 -86.50 -0.88% 9,798.45
9,650.00
9,727.26 5,375 250 4.88% 875
6,750
-87.04%
MARICO 29-Sep-16 282.85 14.50 5.40% 284.75
282.00
283.20 5,200 5,200 0.00% 7,800
0
-
IRB 29-Sep-16 215.20 -4.80 -2.18% 216.85
215.20
216.02 5,000 2,500 100.00% 5,000
0
-
M&M 29-Sep-16 1,473.10 2.75 0.19% 1,482.45
1,458.95
1,470.34 5,000 3,500 233.33% 7,500
2,500
200.00%
NIFTYIT 25-Aug-16 10,970.00 78.00 0.72% 10,970.00
10,869.00
10,902.63 4,950 3,850 350.00% 5,050
355,125
-98.58%
CEATLTD 29-Sep-16 920.65 0.00 0.00% 0.00
0.00
0.00 4,900 0 0.00% 0
0
-
TITAN 29-Sep-16 413.00 -0.60 -0.15% 413.00
412.95
412.96 4,500 4,500 0.00% 6,000
0
-
HEXAWARE 29-Sep-16 220.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
HINDUNILVR 29-Sep-16 918.00 1.20 0.13% 918.00
916.35
917.17 3,600 1,200 50.00% 1,200
2,400
-50.00%
ULTRACEMCO 29-Sep-16 3,694.00 -45.95 -1.23% 3,721.90
3,694.00
3,709.12 3,400 600 21.43% 1,200
600
100.00%
BRITANNIA 29-Sep-16 2,835.00 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
1,800
-
NIITTECH 29-Sep-16 470.00 -5.95 -1.25% 470.00
470.00
470.00 3,000 1,000 50.00% 1,000
3,000
-66.67%
TATACOMM 29-Sep-16 458.40 -9.60 -2.05% 458.40
458.40
458.40 2,800 1,400 100.00% 1,400
0
-
WOCKPHARMA 29-Sep-16 1,001.20 0.00 0.00% 0.00
0.00
0.00 2,400 0 0.00% 0
0
-
BATAINDIA 29-Sep-16 573.90 -6.10 -1.05% 573.90
573.90
573.90 2,200 0 0.00% 1,100
0
-
TATAMTRDVR 29-Sep-16 330.10 0.00 0.00% 0.00
0.00
0.00 2,100 0 0.00% 0
2,100
-
APOLLOHOSP 29-Sep-16 1,372.90 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
400
-
HAVELLS 29-Sep-16 379.60 -5.40 -1.40% 379.60
379.60
379.60 2,000 0 0.00% 2,000
0
-
SIEMENS 29-Sep-16 1,333.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
CASTROLIND 29-Sep-16 420.10 34.25 8.88% 420.10
418.30
419.50 1,400 1,400 0.00% 4,200
0
-
BAJAJ-AUTO 29-Sep-16 2,707.80 -30.55 -1.12% 2,707.80
2,690.60
2,693.54 1,250 1,250 0.00% 1,500
0
-
CUMMINSIND 29-Sep-16 855.65 -19.00 -2.17% 855.65
855.65
855.65 1,200 0 0.00% 600
0
-
TATAELXSI 29-Sep-16 1,699.00 0.00 0.00% 0.00
0.00
0.00 1,200 0 0.00% 0
300
-
IGL 29-Sep-16 632.05 0.00 0.00% 0.00
0.00
0.00 1,100 0 0.00% 0
1,100
-
MCDOWELL-N 29-Sep-16 2,570.00 85.00 3.42% 2,570.00
2,534.15
2,548.05 750 500 200.00% 750
250
200.00%
DJIA 16-Sep-16 18,460.00 0.00 0.00% 0.00
0.00
18,395.00 660 0 0.00% 30
10,040
-99.70%
SRTRANSFIN 29-Sep-16 1,280.00 0.00 0.00% 0.00
0.00
0.00 600 0 0.00% 0
0
-
STAR 29-Sep-16 1,147.00 -2.15 -0.19% 1,147.00
1,147.00
1,147.00 500 500 0.00% 500
0
-
AJANTPHARM 29-Sep-16 1,674.00 0.00 0.00% 0.00
0.00
0.00 400 0 0.00% 0
0
-
FTSE100 19-Aug-16 6,450.00 0.00 0.00% 0.00
0.00
0.00 200 0 0.00% 0
10,040
-
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.