Election 2014
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
UNITECH 24-Apr-14 16.55 0.90 5.75% 16.80
15.80
16.29 123,432,000 -5,796,000 -4.49% 34,956,000
51,060,000
-31.54%
JPASSOCIAT 24-Apr-14 57.55 2.90 5.31% 57.90
54.50
56.66 59,328,000 -7,064,000 -10.64% 68,112,000
74,504,000
-8.58%
GMRINFRA 24-Apr-14 25.55 1.25 5.14% 25.85
24.15
25.08 54,593,000 -99,000 -0.18% 18,986,000
16,632,000
14.15%
IDFC 24-Apr-14 119.00 2.05 1.75% 119.85
117.10
118.76 47,512,000 -5,772,000 -10.83% 26,976,000
26,564,000
1.55%
IFCI 24-Apr-14 25.60 0.45 1.79% 25.75
25.10
25.55 41,670,000 -11,430,000 -21.53% 32,820,000
21,550,000
52.30%
DLF 24-Apr-14 160.35 1.85 1.17% 161.80
156.40
159.86 40,116,000 -808,000 -1.97% 36,984,000
38,836,000
-4.77%
RPOWER 24-Apr-14 73.20 1.20 1.67% 73.50
72.20
72.92 35,856,000 -1,952,000 -5.16% 14,188,000
23,484,000
-39.58%
ADANIPOWER 24-Apr-14 52.25 0.55 1.06% 53.10
51.80
52.45 32,264,000 -600,000 -1.83% 16,680,000
32,992,000
-49.44%
NHPC 24-Apr-14 20.15 0.25 1.26% 20.25
19.90
20.03 31,956,000 -2,292,000 -6.69% 8,796,000
10,776,000
-18.37%
RCOM 24-Apr-14 131.80 1.80 1.38% 132.60
130.10
131.65 31,866,000 -3,810,000 -10.68% 18,852,000
34,994,000
-46.13%
BHEL 24-Apr-14 180.60 7.50 4.33% 181.15
171.00
176.43 31,426,000 -5,942,000 -15.90% 28,656,000
11,918,000
140.44%
L&TFH 24-Apr-14 67.75 1.25 1.88% 68.35
66.40
67.41 30,656,000 -1,588,000 -4.92% 4,200,000
3,136,000
33.93%
SAIL 24-Apr-14 71.50 1.55 2.22% 71.80
69.40
70.66 27,072,000 1,568,000 6.15% 22,032,000
18,128,000
21.54%
DISHTV 24-Apr-14 48.50 0.65 1.36% 48.75
47.60
48.12 26,976,000 16,000 0.06% 10,112,000
9,016,000
12.16%
ASHOKLEY 24-Apr-14 23.15 0.35 1.54% 23.45
22.75
23.07 26,865,000 -1,455,000 -5.14% 21,315,000
13,155,000
62.03%
HDFCBANK 24-Apr-14 721.10 -8.20 -1.12% 724.75
711.10
717.11 24,312,000 -3,743,500 -13.34% 12,103,000
5,933,500
103.98%
JPPOWER 24-Apr-14 16.10 0.50 3.21% 16.30
15.55
15.89 23,205,000 -2,353,000 -9.21% 10,803,000
16,497,000
-34.52%
SSLT 24-Apr-14 193.50 2.90 1.52% 194.25
190.35
192.65 22,970,000 -190,000 -0.82% 10,392,000
10,462,000
-0.67%
HINDALCO 24-Apr-14 141.80 5.90 4.34% 142.40
135.60
139.18 22,946,000 -436,000 -1.86% 18,708,000
13,604,000
37.52%
UNITECH 29-May-14 16.75 0.90 5.68% 16.95
15.90
16.53 22,476,000 1,440,000 6.85% 4,884,000
7,800,000
-37.38%
NTPC 24-Apr-14 123.40 0.75 0.61% 123.50
121.20
122.57 21,882,000 -3,198,000 -12.75% 9,984,000
7,546,000
32.31%
HDIL 24-Apr-14 74.20 3.05 4.29% 75.50
71.70
74.09 20,488,000 504,000 2.52% 37,224,000
35,280,000
5.51%
UCOBANK 24-Apr-14 75.10 2.00 2.74% 75.30
72.95
74.28 19,696,000 -2,280,000 -10.37% 9,636,000
9,140,000
5.43%
IBREALEST 24-Apr-14 62.60 2.45 4.07% 63.20
60.30
62.26 18,092,000 -2,660,000 -12.82% 15,840,000
15,380,000
2.99%
TATAMOTORS 24-Apr-14 429.90 16.90 4.09% 431.40
417.05
425.05 18,012,000 -1,609,000 -8.20% 14,685,000
9,232,000
59.07%
ITC 24-Apr-14 353.80 6.35 1.83% 354.20
345.10
350.80 17,860,000 -3,844,000 -17.71% 11,817,000
7,163,000
64.97%
TATAGLOBAL 24-Apr-14 158.20 7.25 4.80% 158.85
151.60
155.89 17,752,000 -2,574,000 -12.66% 16,296,000
4,458,000
265.55%
IFCI 29-May-14 25.75 0.40 1.58% 25.90
25.30
25.74 17,640,000 11,810,000 202.57% 22,280,000
5,650,000
294.34%
KTKBANK 24-Apr-14 119.20 2.10 1.79% 120.00
117.20
118.83 16,132,000 -824,000 -4.86% 9,784,000
11,116,000
-11.98%
TATAMTRDVR 24-Apr-14 236.80 9.35 4.11% 237.80
229.20
234.89 15,586,000 -686,000 -4.22% 4,678,000
3,286,000
42.36%
NIFTY 24-Apr-14 6,799.95 102.65 1.53% 6,805.95
6,704.05
6,763.34 15,280,550 -444,750 -2.83% 12,359,050
10,662,600
15.91%
TATAPOWER 24-Apr-14 84.05 2.30 2.81% 84.40
81.60
83.14 15,224,585 -1,774,060 -10.44% 11,083,730
11,092,020
-0.07%
CROMPGREAV 24-Apr-14 189.75 12.35 6.96% 192.50
175.20
184.95 14,596,000 -1,284,000 -8.09% 39,432,000
38,828,000
1.56%
JISLJALEQS 24-Apr-14 69.20 1.20 1.76% 69.80
67.85
68.89 14,368,000 -1,248,000 -7.99% 4,064,000
7,156,000
-43.21%
AUROPHARMA 24-Apr-14 553.50 3.35 0.61% 557.70
529.50
545.17 13,414,000 -1,900,000 -12.41% 18,806,000
8,076,000
132.86%
BHEL 29-May-14 174.90 6.35 3.77% 175.40
165.30
170.53 13,402,000 7,624,000 131.95% 16,652,000
2,804,000
493.87%
POWERGRID 24-Apr-14 107.60 -0.30 -0.28% 107.75
106.65
107.36 13,308,000 316,000 2.43% 5,792,000
4,796,000
20.77%
LICHSGFIN 24-Apr-14 270.75 7.85 2.99% 272.75
260.95
267.46 12,348,000 258,000 2.13% 9,178,000
8,164,000
12.42%
BANKINDIA 24-Apr-14 220.55 6.50 3.04% 221.35
211.20
216.99 12,232,000 -774,000 -5.95% 19,902,000
15,006,000
32.63%
IRB 24-Apr-14 117.30 6.45 5.82% 118.25
110.40
115.03 12,068,000 -260,000 -2.11% 6,660,000
6,620,000
0.60%
ONGC 24-Apr-14 323.60 5.90 1.86% 324.40
314.50
318.71 11,575,000 -754,000 -6.12% 5,369,000
3,507,000
53.09%
APOLLOTYRE 24-Apr-14 173.65 12.15 7.52% 175.80
160.70
170.81 11,360,000 148,000 1.32% 36,788,000
10,888,000
237.88%
BHARTIARTL 24-Apr-14 326.30 1.95 0.60% 327.70
321.80
325.19 11,359,000 -173,000 -1.50% 4,387,000
5,812,000
-24.52%
NHPC 29-May-14 20.35 0.25 1.24% 20.45
20.10
20.23 11,232,000 4,116,000 57.84% 5,400,000
4,932,000
9.49%
INDIACEM 24-Apr-14 71.10 4.05 6.04% 72.15
67.15
69.69 11,192,000 -528,000 -4.51% 9,976,000
14,744,000
-32.34%
IDBI 24-Apr-14 66.55 1.35 2.07% 66.90
65.00
66.13 11,048,000 -1,256,000 -10.21% 6,676,000
5,452,000
22.45%
YESBANK 24-Apr-14 418.95 9.50 2.32% 419.95
410.25
416.11 10,741,000 -406,000 -3.64% 11,948,000
14,921,000
-19.92%
IDEA 24-Apr-14 140.50 2.25 1.63% 140.85
137.30
139.70 10,654,000 -138,000 -1.28% 5,036,000
7,080,000
-28.87%
TATASTEEL 24-Apr-14 420.50 6.15 1.48% 421.50
412.40
417.31 10,636,000 -101,000 -0.94% 12,624,000
15,110,000
-16.45%
FEDERALBNK 24-Apr-14 94.85 3.75 4.12% 95.30
91.15
93.59 10,452,000 -424,000 -3.90% 4,048,000
4,788,000
-15.46%
RELCAPITAL 24-Apr-14 375.65 7.40 2.01% 377.70
369.60
374.54 9,987,000 -801,000 -7.42% 11,604,000
19,040,000
-39.05%
JSWENERGY 24-Apr-14 59.05 2.25 3.96% 59.35
57.20
58.51 9,848,000 -440,000 -4.28% 3,040,000
4,376,000
-30.53%
UPL 24-Apr-14 215.95 1.10 0.51% 217.70
210.45
214.81 9,668,000 -246,000 -2.48% 4,330,000
5,112,000
-15.30%
RELIANCE 24-Apr-14 963.15 18.00 1.90% 965.45
946.40
958.16 9,590,500 -1,104,000 -10.32% 5,378,250
3,850,000
39.69%
IDFC 29-May-14 120.00 1.90 1.61% 120.90
118.40
119.87 9,392,000 4,360,000 86.65% 11,056,000
4,088,000
170.45%
UNIONBANK 24-Apr-14 153.00 6.85 4.69% 153.90
145.80
150.73 9,376,000 166,000 1.80% 13,628,000
11,796,000
15.53%
ADANIPORTS 24-Apr-14 199.00 4.45 2.29% 204.20
195.50
199.98 9,102,000 -272,000 -2.90% 11,820,000
14,548,000
-18.75%
JPASSOCIAT 29-May-14 58.00 2.90 5.26% 58.45
55.25
57.45 8,992,000 3,496,000 63.61% 10,912,000
5,712,000
91.04%
RPOWER 29-May-14 73.90 1.25 1.72% 74.15
72.85
73.62 8,980,000 2,328,000 35.00% 4,160,000
5,108,000
-18.56%
HINDZINC 24-Apr-14 131.90 2.15 1.66% 132.30
129.30
131.32 8,800,000 -176,000 -1.96% 1,332,000
1,162,000
14.63%
ALBK 24-Apr-14 94.80 3.25 3.55% 95.00
91.55
93.82 8,700,000 -288,000 -3.20% 5,796,000
6,360,000
-8.87%
NMDC 24-Apr-14 149.60 0.15 0.10% 151.80
149.30
150.44 8,618,000 -480,000 -5.28% 2,808,000
2,328,000
20.62%
DLF 29-May-14 161.70 1.85 1.16% 163.15
157.45
161.14 8,588,000 4,596,000 115.13% 9,902,000
4,602,000
115.17%
ARVIND 24-Apr-14 192.60 11.25 6.20% 195.15
181.15
189.78 8,504,000 788,000 10.21% 25,504,000
11,180,000
128.12%
RANBAXY 24-Apr-14 469.40 2.75 0.59% 473.90
465.55
469.17 8,319,000 -1,104,000 -11.72% 4,555,000
3,189,000
42.83%
HDFCBANK 29-May-14 729.40 -8.95 -1.21% 736.00
719.90
725.05 8,301,000 3,727,000 81.48% 5,973,500
2,557,000
133.61%
ITC 29-May-14 357.05 6.50 1.85% 357.40
348.25
353.69 8,275,000 5,145,000 164.38% 5,951,000
1,938,000
207.07%
CANBK 24-Apr-14 275.65 14.35 5.49% 277.40
260.45
267.74 8,179,000 -686,000 -7.74% 8,193,000
7,728,000
6.02%
VOLTAS 24-Apr-14 167.60 9.45 5.98% 168.85
154.60
161.90 8,108,000 -380,000 -4.48% 30,720,000
14,280,000
115.13%
AMBUJACEM 24-Apr-14 217.35 8.60 4.12% 218.40
208.50
214.44 8,038,000 6,000 0.07% 5,516,000
5,094,000
8.28%
TITAN 24-Apr-14 258.15 1.30 0.51% 259.75
256.35
258.58 7,936,000 -864,000 -9.82% 1,676,000
1,480,000
13.24%
SUNPHARMA 24-Apr-14 625.40 8.70 1.41% 626.90
616.25
623.36 7,750,500 -1,081,000 -12.24% 4,527,000
2,874,500
57.49%
ADANIENT 24-Apr-14 440.30 8.10 1.87% 456.60
432.20
444.14 7,562,000 -270,000 -3.45% 26,392,000
61,034,000
-56.76%
ICICIBANK 24-Apr-14 1,265.35 41.20 3.37% 1,274.90
1,230.65
1,256.28 7,394,500 -357,000 -4.61% 8,701,000
4,257,000
104.39%
RCOM 29-May-14 132.80 1.60 1.22% 133.50
131.15
132.67 7,324,000 2,918,000 66.23% 5,476,000
4,018,000
36.29%
HEXAWARE 24-Apr-14 169.45 6.65 4.08% 171.55
162.00
167.97 7,242,000 -426,000 -5.56% 4,348,000
3,514,000
23.73%
JINDALSTEL 24-Apr-14 280.35 9.70 3.58% 281.75
268.90
276.38 7,044,000 -645,000 -8.39% 6,669,000
5,551,000
20.14%
NTPC 29-May-14 124.55 0.70 0.57% 124.95
122.50
123.74 6,692,000 4,266,000 175.85% 6,174,000
1,642,000
276.00%
CAIRN 24-Apr-14 368.85 6.65 1.84% 373.00
361.50
367.87 6,514,000 -333,000 -4.86% 4,289,000
3,354,000
27.88%
SYNDIBANK 24-Apr-14 101.00 3.55 3.64% 101.45
97.30
99.89 6,464,000 -188,000 -2.83% 5,092,000
4,844,000
5.12%
TATACOMM 24-Apr-14 312.10 4.20 1.36% 315.05
305.20
311.06 6,440,000 -580,000 -8.26% 4,436,000
6,704,000
-33.83%
SAIL 29-May-14 72.00 1.70 2.42% 72.35
69.95
71.13 6,256,000 3,992,000 176.33% 8,560,000
1,696,000
404.72%
COALINDIA 24-Apr-14 291.95 0.70 0.24% 293.30
287.50
290.76 6,177,000 -1,604,000 -20.61% 4,093,000
3,357,000
21.92%
JSWSTEEL 24-Apr-14 1,049.00 30.00 2.94% 1,053.80
1,001.30
1,036.98 6,157,000 -300,500 -4.65% 2,787,000
2,657,000
4.89%
M&MFIN 24-Apr-14 231.20 -0.85 -0.37% 235.30
229.60
232.19 6,032,000 -147,000 -2.38% 2,297,000
2,762,000
-16.84%
LT 24-Apr-14 1,273.85 9.15 0.72% 1,281.95
1,246.50
1,268.72 6,025,500 454,000 8.15% 6,749,000
4,413,500
52.92%
PFC 24-Apr-14 191.20 8.90 4.88% 192.20
180.20
186.23 5,996,000 -890,000 -12.92% 7,528,000
6,312,000
19.26%
ANDHRABANK 24-Apr-14 65.10 1.95 3.09% 65.30
63.10
64.37 5,788,000 -692,000 -10.68% 4,256,000
3,256,000
30.71%
MCDOWELL-N 24-Apr-14 2,861.40 -12.95 -0.45% 2,877.95
2,740.75
2,864.60 5,647,875 -932,875 -14.18% 1,810,125
2,250,250
-19.56%
HINDPETRO 24-Apr-14 313.20 9.60 3.16% 315.40
299.40
307.48 5,628,000 -742,000 -11.65% 5,384,000
3,336,000
61.39%
CIPLA 24-Apr-14 401.65 3.65 0.92% 402.00
396.15
399.79 5,612,000 -660,000 -10.52% 2,577,000
1,991,000
29.43%
JPPOWER 29-May-14 16.30 0.55 3.49% 16.40
15.75
16.00 5,551,000 1,924,000 53.05% 4,537,000
4,394,000
3.25%
ADANIPOWER 29-May-14 52.75 0.55 1.05% 53.50
52.35
52.91 5,392,000 2,144,000 66.01% 4,408,000
3,872,000
13.84%
WIPRO 24-Apr-14 587.75 14.75 2.57% 591.00
575.00
585.72 5,362,500 -574,500 -9.68% 4,450,000
3,297,000
34.97%
HDFC 24-Apr-14 882.95 9.15 1.05% 884.80
867.60
877.77 5,358,000 205,000 3.98% 3,894,500
4,876,000
-20.13%
GMRINFRA 29-May-14 25.75 1.30 5.32% 26.00
24.10
25.09 5,357,000 1,749,000 48.48% 3,047,000
3,652,000
-16.57%
PNB 24-Apr-14 782.90 16.05 2.09% 786.70
757.90
774.01 5,249,000 35,000 0.67% 5,072,500
4,530,500
11.96%
ZEEL 24-Apr-14 263.60 -3.80 -1.42% 268.20
263.15
264.89 5,177,000 23,000 0.45% 1,736,000
1,854,000
-6.36%
RELINFRA 24-Apr-14 522.30 15.85 3.13% 525.25
508.75
518.79 5,162,000 -367,000 -6.64% 11,784,000
17,620,000
-33.12%
IOB 24-Apr-14 52.35 1.35 2.65% 52.70
51.05
51.99 5,096,000 -264,000 -4.93% 2,080,000
2,136,000
-2.62%
HDIL 29-May-14 74.75 3.25 4.55% 75.90
72.15
74.70 4,960,000 2,928,000 144.09% 5,696,000
1,752,000
225.11%
LUPIN 24-Apr-14 959.35 1.60 0.17% 967.60
957.00
962.38 4,935,750 -331,500 -6.29% 1,216,250
1,719,500
-29.27%
DISHTV 29-May-14 49.00 0.65 1.34% 49.20
48.10
48.55 4,928,000 2,136,000 76.50% 4,024,000
1,720,000
133.95%
CROMPGREAV 29-May-14 191.45 12.70 7.10% 194.50
177.00
185.99 4,892,000 3,932,000 409.58% 7,188,000
2,104,000
241.63%
INDUSINDBK 24-Apr-14 501.30 11.65 2.38% 506.55
489.05
497.35 4,892,000 -584,000 -10.66% 7,311,000
9,102,000
-19.68%
TATAPOWER 29-May-14 84.85 2.35 2.85% 85.20
82.50
83.85 4,816,490 3,067,300 175.36% 5,119,075
1,803,075
183.91%
NIFTY 29-May-14 6,846.10 101.00 1.50% 6,851.00
6,751.00
6,810.58 4,720,650 1,976,100 72.00% 3,195,000
1,460,150
118.81%
SBIN 24-Apr-14 2,025.85 58.05 2.95% 2,030.90
1,968.90
2,004.06 4,601,750 -404,875 -8.09% 6,201,875
4,188,000
48.09%
ORIENTBANK 24-Apr-14 228.95 12.65 5.85% 230.75
215.20
223.44 4,548,000 -154,000 -3.28% 6,040,000
4,706,000
28.35%
ASHOKLEY 29-May-14 23.05 0.20 0.88% 23.45
22.55
23.01 4,545,000 2,205,000 94.23% 7,125,000
1,935,000
268.22%
HINDUNILVR 24-Apr-14 612.30 1.95 0.32% 616.80
604.05
611.53 4,202,000 -119,500 -2.77% 2,488,000
2,681,000
-7.20%
EXIDEIND 24-Apr-14 126.50 1.45 1.16% 127.50
125.30
126.66 4,188,000 -58,000 -1.37% 2,488,000
4,832,000
-48.51%
UCOBANK 29-May-14 75.75 1.70 2.30% 76.00
73.50
75.14 4,104,000 2,460,000 149.64% 3,700,000
1,596,000
131.83%
CENTURYTEX 24-Apr-14 365.25 2.70 0.74% 371.80
362.95
367.64 3,995,000 -455,000 -10.22% 2,945,000
2,398,000
22.81%
TATAGLOBAL 29-May-14 159.55 7.15 4.69% 160.25
153.25
157.18 3,958,000 2,346,000 145.53% 4,636,000
1,218,000
280.62%
PTC 24-Apr-14 71.35 1.40 2.00% 72.25
70.50
71.47 3,888,000 -40,000 -1.02% 2,744,000
2,192,000
25.18%
AXISBANK 24-Apr-14 1,469.05 33.25 2.32% 1,475.90
1,436.20
1,461.75 3,811,000 -529,000 -12.19% 5,024,750
3,032,000
65.72%
TCS 24-Apr-14 2,223.15 22.65 1.03% 2,250.00
2,150.10
2,207.96 3,808,125 -963,000 -20.18% 6,346,750
3,379,000
87.83%
TATAMOTORS 29-May-14 433.50 16.55 3.97% 435.10
421.00
429.34 3,713,000 2,655,000 250.95% 4,568,000
834,000
447.72%
SSLT 29-May-14 195.45 2.90 1.51% 196.05
192.10
194.47 3,694,000 1,520,000 69.92% 2,944,000
1,678,000
75.45%
TECHM 24-Apr-14 1,775.60 24.15 1.38% 1,782.35
1,745.50
1,772.11 3,387,750 -308,750 -8.35% 1,346,250
1,494,000
-9.89%
BIOCON 24-Apr-14 457.10 -0.40 -0.09% 460.30
452.90
456.12 3,268,000 40,000 1.24% 2,358,000
4,272,000
-44.80%
RECLTD 24-Apr-14 248.95 9.90 4.14% 250.15
237.10
243.45 3,234,000 -22,000 -0.68% 5,076,000
3,580,000
41.79%
IBREALEST 29-May-14 62.60 2.95 4.95% 63.10
60.00
62.06 3,232,000 1,200,000 59.06% 2,684,000
1,580,000
69.87%
DABUR 24-Apr-14 179.85 0.10 0.06% 180.60
178.80
179.80 3,200,000 -92,000 -2.79% 1,066,000
1,302,000
-18.13%
HINDALCO 29-May-14 143.10 6.10 4.45% 143.55
136.80
140.68 3,154,000 1,882,000 147.96% 3,586,000
1,078,000
232.65%
AUROPHARMA 29-May-14 558.75 3.75 0.68% 562.60
535.40
548.52 3,100,000 2,382,000 331.75% 3,920,000
680,000
476.47%
BPCL 24-Apr-14 451.15 14.25 3.26% 453.70
436.00
444.53 3,088,000 -534,000 -14.74% 3,475,000
2,425,000
43.30%
KOTAKBANK 24-Apr-14 804.65 19.00 2.42% 806.95
781.55
794.77 3,075,000 -96,500 -3.04% 2,387,000
1,335,500
78.73%
INFY 24-Apr-14 3,201.85 37.25 1.18% 3,215.80
3,166.35
3,195.29 3,067,875 -394,500 -11.39% 2,215,000
3,289,500
-32.66%
IOC 24-Apr-14 264.90 2.65 1.01% 266.90
259.60
263.48 3,014,000 -456,000 -13.14% 2,338,000
993,000
135.45%
L&TFH 29-May-14 68.30 1.25 1.86% 68.95
67.30
67.99 3,004,000 588,000 24.34% 1,872,000
872,000
114.68%
BANKBARODA 24-Apr-14 774.45 14.50 1.91% 777.00
750.55
766.58 2,962,500 -284,500 -8.76% 5,433,000
4,385,500
23.89%
MARUTI 24-Apr-14 1,954.15 15.15 0.78% 1,964.80
1,935.15
1,951.80 2,860,500 -61,500 -2.10% 971,250
1,198,500
-18.96%
RELCAPITAL 29-May-14 379.15 7.35 1.98% 381.15
373.50
378.49 2,839,000 1,290,000 83.28% 2,204,000
1,827,000
20.63%
POWERGRID 29-May-14 108.65 -0.35 -0.32% 108.75
107.75
108.38 2,748,000 1,916,000 230.29% 2,744,000
580,000
373.10%
GAIL 24-Apr-14 375.40 5.65 1.53% 376.50
370.00
373.98 2,646,000 -278,000 -9.51% 1,596,000
1,302,000
22.58%
ASIANPAINT 24-Apr-14 545.75 8.55 1.59% 547.90
535.10
541.79 2,640,500 66,000 2.56% 1,437,000
624,000
130.29%
HCLTECH 24-Apr-14 1,426.60 20.00 1.42% 1,448.00
1,410.30
1,427.38 2,638,750 -129,250 -4.67% 2,818,250
2,345,750
20.14%
BHARATFORG 24-Apr-14 424.65 3.30 0.78% 428.20
413.40
421.34 2,601,000 209,000 8.74% 2,648,000
1,351,000
96.00%
RELIANCE 29-May-14 963.40 18.85 2.00% 965.45
946.85
957.96 2,558,750 1,154,000 82.15% 2,453,000
630,000
289.37%
COALINDIA 29-May-14 294.80 1.30 0.44% 295.70
290.45
293.83 2,533,000 1,698,000 203.35% 2,057,000
744,000
176.48%
MCLEODRUSS 24-Apr-14 275.50 5.10 1.89% 276.50
268.25
272.67 2,436,000 -419,000 -14.68% 920,000
1,210,000
-23.97%
IDBI 29-May-14 67.25 1.35 2.05% 67.45
65.55
66.65 2,396,000 804,000 50.50% 2,260,000
720,000
213.89%
SUNPHARMA 29-May-14 631.20 10.00 1.61% 632.75
623.00
628.22 2,390,500 949,000 65.83% 1,665,500
543,000
206.72%
JISLJALEQS 29-May-14 69.85 1.30 1.90% 70.40
68.60
69.58 2,080,000 480,000 30.00% 1,248,000
1,584,000
-21.21%
TATACHEM 24-Apr-14 283.00 1.70 0.60% 284.50
280.55
282.68 2,068,000 -131,000 -5.96% 657,000
671,000
-2.09%
KTKBANK 29-May-14 120.40 2.25 1.90% 121.15
118.15
120.14 2,040,000 796,000 63.99% 1,548,000
1,352,000
14.50%
ONGC 29-May-14 326.70 5.90 1.84% 327.45
317.60
321.58 2,011,000 1,369,000 213.24% 2,055,000
340,000
504.41%
TATASTEEL 29-May-14 424.30 6.15 1.47% 425.50
416.20
421.03 1,943,000 821,000 73.17% 1,710,000
1,176,000
45.41%
TITAN 29-May-14 260.60 1.15 0.44% 262.20
259.50
261.12 1,925,000 919,000 91.35% 1,119,000
731,000
53.08%
APOLLOTYRE 29-May-14 175.10 12.15 7.46% 177.00
162.40
172.14 1,908,000 1,232,000 182.25% 3,932,000
700,000
461.71%
YESBANK 29-May-14 421.80 10.40 2.53% 422.55
412.50
418.73 1,879,000 758,000 67.62% 2,389,000
919,000
159.96%
HDFC 29-May-14 891.50 9.45 1.07% 892.60
876.45
886.34 1,830,500 1,249,000 214.79% 1,563,000
463,500
237.22%
INDIACEM 29-May-14 71.60 3.85 5.68% 72.40
67.75
70.04 1,808,000 912,000 101.79% 1,960,000
1,216,000
61.18%
ICICIBANK 29-May-14 1,269.00 42.05 3.43% 1,277.20
1,232.60
1,259.88 1,788,000 1,063,000 146.62% 2,073,000
418,750
395.04%
LT 29-May-14 1,284.60 9.95 0.78% 1,291.70
1,257.50
1,279.34 1,713,500 999,500 139.99% 1,990,500
517,000
285.01%
BHARTIARTL 29-May-14 328.95 1.80 0.55% 330.20
324.65
328.03 1,666,000 1,120,000 205.13% 1,558,000
467,000
233.62%
ALBK 29-May-14 95.15 3.20 3.48% 95.40
92.15
94.30 1,660,000 292,000 21.35% 1,332,000
1,076,000
23.79%
MCDOWELL-N 29-May-14 2,888.10 -10.10 -0.35% 2,897.75
2,881.10
2,890.00 1,551,750 1,053,250 211.28% 1,184,375
383,500
208.83%
LUPIN 29-May-14 970.30 0.95 0.10% 978.40
968.00
973.36 1,509,000 467,750 44.92% 641,250
872,500
-26.50%
INDUSINDBK 29-May-14 505.80 12.05 2.44% 510.55
493.85
500.39 1,488,000 1,209,000 433.33% 1,678,000
358,000
368.72%
CIPLA 29-May-14 405.40 3.75 0.93% 405.85
400.00
403.53 1,461,000 1,017,500 229.43% 1,412,500
529,500
166.76%
AMBUJACEM 29-May-14 219.05 8.70 4.14% 219.90
210.45
216.34 1,446,000 888,000 159.14% 1,462,000
452,000
223.45%
AXISBANK 29-May-14 1,474.90 32.55 2.26% 1,478.60
1,442.20
1,467.82 1,442,250 726,500 101.50% 1,310,000
455,250
187.75%
BANKNIFTY 24-Apr-14 12,828.60 224.75 1.78% 12,868.00
12,555.00
12,725.62 1,438,200 30,825 2.19% 3,343,275
2,734,450
22.26%
BANKINDIA 29-May-14 222.50 6.30 2.91% 223.30
213.30
219.12 1,434,000 590,000 69.91% 2,484,000
1,140,000
117.89%
PETRONET 24-Apr-14 141.15 -0.70 -0.49% 145.85
140.60
143.02 1,432,000 -64,000 -4.28% 1,124,000
3,022,000
-62.81%
HINDUNILVR 29-May-14 617.75 2.70 0.44% 622.40
609.45
616.64 1,424,000 926,500 186.23% 1,188,000
234,000
407.69%
JSWENERGY 29-May-14 59.65 2.15 3.74% 59.90
57.90
59.09 1,424,000 608,000 74.51% 1,144,000
704,000
62.50%
NMDC 29-May-14 151.00 0.15 0.10% 153.30
150.70
151.88 1,422,000 892,000 168.30% 1,272,000
414,000
207.25%
M&M 24-Apr-14 1,000.65 20.35 2.08% 1,004.70
982.00
993.23 1,416,250 -195,500 -12.13% 2,163,000
1,979,500
9.27%
EXIDEIND 29-May-14 127.70 1.45 1.15% 128.65
126.70
127.87 1,376,000 508,000 58.53% 852,000
1,254,000
-32.06%
VOLTAS 29-May-14 168.80 9.25 5.80% 170.00
156.00
162.62 1,364,000 400,000 41.49% 2,884,000
964,000
199.17%
RANBAXY 29-May-14 473.85 2.40 0.51% 478.25
470.20
473.05 1,323,000 879,000 197.97% 1,246,000
359,000
247.08%
TATAMTRDVR 29-May-14 239.15 9.00 3.91% 239.70
231.40
238.08 1,290,000 854,000 195.87% 1,130,000
354,000
219.21%
ARVIND 29-May-14 193.90 11.70 6.42% 195.90
182.55
190.79 1,284,000 848,000 194.50% 2,356,000
720,000
227.22%
WIPRO 29-May-14 592.95 14.15 2.44% 596.60
580.85
591.90 1,274,500 946,000 287.98% 1,405,500
288,000
388.02%
CAIRN 29-May-14 372.50 6.90 1.89% 376.60
365.05
371.38 1,274,000 876,000 220.10% 1,430,000
270,000
429.63%
IDEA 29-May-14 141.80 2.20 1.58% 142.10
138.50
141.02 1,272,000 518,000 68.70% 1,032,000
888,000
16.22%
SBIN 29-May-14 2,022.10 51.45 2.61% 2,027.00
1,970.00
1,999.41 1,245,250 478,500 62.41% 1,596,500
466,000
242.60%
UPL 29-May-14 218.10 1.75 0.81% 219.90
212.55
216.41 1,238,000 678,000 121.07% 1,212,000
650,000
86.46%
IGL 24-Apr-14 293.40 1.90 0.65% 298.10
291.05
294.16 1,237,000 -341,000 -21.61% 802,000
945,000
-15.13%
JUBLFOOD 24-Apr-14 983.95 -20.40 -2.03% 1,011.20
978.10
987.41 1,232,000 -126,000 -9.28% 594,250
409,250
45.20%
TCS 29-May-14 2,241.05 21.90 0.99% 2,249.00
2,168.10
2,235.03 1,201,875 723,625 151.31% 1,164,125
424,250
174.40%
TATACOMM 29-May-14 315.25 3.20 1.03% 317.80
309.00
313.31 1,200,000 832,000 226.09% 1,288,000
542,000
137.64%
MCLEODRUSS 29-May-14 278.00 5.30 1.94% 278.55
271.10
274.50 1,183,000 375,000 46.41% 463,000
800,000
-42.13%
DRREDDY 24-Apr-14 2,562.00 14.40 0.57% 2,581.00
2,529.40
2,559.04 1,175,500 -10,750 -0.91% 514,375
424,750
21.10%
HINDPETRO 29-May-14 315.60 9.25 3.02% 318.00
302.70
309.86 1,156,000 784,000 210.75% 1,318,000
420,000
213.81%
IRB 29-May-14 118.35 6.45 5.76% 119.00
111.50
116.60 1,112,000 400,000 56.18% 952,000
732,000
30.05%
IOC 29-May-14 266.80 2.80 1.06% 269.00
262.10
265.49 1,098,000 723,000 192.80% 978,000
239,000
309.21%
ACC 24-Apr-14 1,364.45 27.45 2.05% 1,372.95
1,323.40
1,349.67 1,095,250 -18,250 -1.64% 923,250
813,250
13.53%
ADANIENT 29-May-14 443.40 7.15 1.64% 460.00
439.05
446.67 1,034,000 282,000 37.50% 1,674,000
2,072,000
-19.21%
HCLTECH 29-May-14 1,439.55 22.85 1.61% 1,450.00
1,421.00
1,438.81 1,026,750 406,000 65.40% 690,500
598,000
15.47%
M&MFIN 29-May-14 233.35 -1.10 -0.47% 237.00
231.90
234.23 1,023,000 526,000 105.84% 799,000
459,000
74.07%
LICHSGFIN 29-May-14 272.85 8.05 3.04% 275.30
263.25
269.65 1,020,000 436,000 74.66% 1,404,000
756,000
85.71%
HEROMOTOCO 24-Apr-14 2,226.75 48.55 2.23% 2,231.70
2,169.60
2,211.49 1,004,875 24,875 2.54% 432,500
488,000
-11.37%
INFY 29-May-14 3,188.90 35.10 1.11% 3,203.45
3,154.80
3,182.41 1,000,125 414,000 70.63% 765,500
417,000
83.57%
PFC 29-May-14 192.85 8.90 4.84% 194.05
182.10
187.55 1,000,000 606,000 153.81% 1,194,000
490,000
143.67%
JINDALSTEL 29-May-14 283.10 9.90 3.62% 284.40
271.70
279.36 986,000 503,000 104.14% 919,000
559,000
64.40%
UNIONBANK 29-May-14 154.30 6.70 4.54% 155.10
147.50
152.16 980,000 344,000 54.09% 1,602,000
828,000
93.48%
RELINFRA 29-May-14 526.85 15.85 3.10% 530.00
515.00
524.17 971,000 347,000 55.61% 1,219,000
972,000
25.41%
SUNTV 24-Apr-14 401.05 5.65 1.43% 403.00
394.55
399.01 965,000 -89,000 -8.44% 523,000
448,000
16.74%
ABIRLANUVO 24-Apr-14 1,105.25 0.75 0.07% 1,114.25
1,095.15
1,105.73 960,500 -23,750 -2.41% 313,250
339,500
-7.73%
BANKBARODA 29-May-14 778.75 12.45 1.62% 781.35
756.50
771.54 955,000 506,500 112.93% 956,000
416,000
129.81%
BHEL 26-Jun-14 171.50 5.85 3.53% 171.95
162.60
167.14 934,000 20,000 2.19% 124,000
182,000
-31.87%
ADANIPORTS 29-May-14 200.80 4.40 2.24% 205.90
197.50
201.31 926,000 360,000 63.60% 1,116,000
940,000
18.72%
ULTRACEMCO 24-Apr-14 2,226.60 22.00 1.00% 2,235.80
2,185.00
2,215.83 914,625 -19,125 -2.05% 364,375
207,125
75.92%
CENTURYTEX 29-May-14 368.60 2.50 0.68% 375.25
366.50
371.76 903,000 752,000 498.01% 1,020,000
155,000
558.06%
SYNDIBANK 29-May-14 101.95 3.55 3.61% 102.05
98.50
100.68 896,000 492,000 121.78% 812,000
284,000
185.92%
SIEMENS 24-Apr-14 758.25 20.55 2.79% 763.45
732.80
748.19 854,500 -92,000 -9.72% 621,500
534,500
16.28%
GRASIM 24-Apr-14 2,774.70 15.60 0.57% 2,794.95
2,752.50
2,778.47 813,750 -97,875 -10.74% 284,125
111,875
153.97%
ANDHRABANK 29-May-14 65.70 2.00 3.14% 65.95
63.75
65.00 812,000 376,000 86.24% 952,000
336,000
183.33%
BPCL 29-May-14 455.05 14.00 3.17% 457.80
440.05
446.91 811,000 597,000 278.97% 1,001,000
227,000
340.97%
CANBK 29-May-14 277.80 13.90 5.27% 279.40
263.00
269.75 804,000 186,000 30.10% 1,143,000
647,000
76.66%
IOB 29-May-14 52.85 1.95 3.83% 53.00
51.75
52.44 712,000 192,000 36.92% 568,000
464,000
22.41%
PNB 29-May-14 789.45 14.80 1.91% 793.00
765.80
782.93 711,500 386,500 118.92% 836,000
341,500
144.80%
CESC 24-Apr-14 514.65 3.35 0.66% 517.10
504.50
512.46 705,000 67,000 10.50% 634,000
469,000
35.18%
DIVISLAB 24-Apr-14 1,329.30 0.05 0.00% 1,343.00
1,318.25
1,329.75 702,500 -22,250 -3.07% 143,500
133,750
7.29%
KOTAKBANK 29-May-14 809.80 17.95 2.27% 812.00
788.00
802.63 677,000 512,000 310.30% 849,500
83,500
917.37%
JSWSTEEL 29-May-14 1,058.95 31.55 3.07% 1,063.80
1,021.20
1,045.83 662,500 371,000 127.27% 652,000
196,000
232.65%
GODREJIND 24-Apr-14 316.40 0.80 0.25% 321.60
310.15
317.23 626,000 9,000 1.46% 716,000
598,000
19.73%
ASIANPAINT 29-May-14 550.90 9.00 1.66% 552.65
540.00
546.21 604,500 388,500 179.86% 493,000
74,500
561.74%
HINDZINC 29-May-14 132.25 2.05 1.57% 132.60
130.00
131.62 596,000 224,000 60.22% 342,000
350,000
-2.29%
FEDERALBNK 29-May-14 95.70 3.60 3.91% 96.05
92.10
94.59 572,000 200,000 53.76% 652,000
360,000
81.11%
BAJAJ-AUTO 24-Apr-14 2,023.30 16.40 0.82% 2,029.00
1,995.70
2,020.13 570,875 -343,000 -37.53% 790,750
480,875
64.44%
JUSTDIAL 24-Apr-14 1,244.50 -7.40 -0.59% 1,285.00
1,216.85
1,245.09 569,500 -33,750 -5.59% 575,000
1,234,750
-53.43%
GAIL 29-May-14 379.10 6.00 1.61% 379.85
374.35
377.52 569,000 443,000 351.59% 736,000
72,000
922.22%
ZEEL 29-May-14 265.40 -4.50 -1.67% 270.45
265.00
266.52 546,000 325,000 147.06% 546,000
173,000
215.61%
GLENMARK 24-Apr-14 583.45 -1.70 -0.29% 591.10
581.80
585.55 541,000 -8,000 -1.46% 136,500
277,500
-50.81%
ORIENTBANK 29-May-14 230.90 12.75 5.84% 232.10
217.00
225.34 540,000 416,000 335.48% 1,140,000
218,000
422.94%
BHARATFORG 29-May-14 428.55 3.80 0.89% 431.70
417.00
424.77 536,000 445,000 489.01% 698,000
76,000
818.42%
SRTRANSFIN 24-Apr-14 748.45 19.70 2.70% 756.50
728.50
741.06 534,500 -69,500 -11.51% 400,500
347,000
15.42%
HEXAWARE 29-May-14 169.95 6.60 4.04% 171.50
164.05
168.46 472,000 186,000 65.03% 512,000
236,000
116.95%
TECHM 29-May-14 1,792.25 25.00 1.41% 1,799.00
1,764.75
1,790.22 465,500 278,500 148.93% 397,000
112,000
254.46%
BAJAJ-AUTO 29-May-14 2,038.50 11.95 0.59% 2,046.30
2,015.05
2,036.53 456,500 410,750 897.81% 565,250
24,625
2,195.43%
NIFTY 26-Jun-14 6,860.35 102.50 1.52% 6,864.95
6,768.00
6,820.76 454,650 53,350 13.29% 197,950
186,300
6.25%
M&M 29-May-14 1,009.00 19.85 2.01% 1,012.85
993.95
1,002.95 424,750 250,250 143.41% 775,000
144,500
436.33%
MARUTI 29-May-14 1,970.30 14.55 0.74% 1,981.10
1,957.95
1,969.64 420,250 258,750 160.22% 485,750
175,250
177.18%
BATAINDIA 24-Apr-14 1,076.65 4.95 0.46% 1,087.00
1,065.00
1,074.37 381,750 -32,000 -7.73% 207,750
212,750
-2.35%
HAVELLS 24-Apr-14 936.60 8.95 0.96% 948.00
923.00
937.28 361,500 26,500 7.91% 415,500
518,000
-19.79%
PTC 29-May-14 71.95 1.60 2.27% 72.75
71.75
72.09 352,000 128,000 57.14% 384,000
104,000
269.23%
RECLTD 29-May-14 250.90 9.75 4.04% 252.15
239.65
245.48 326,000 156,000 91.76% 616,000
194,000
217.53%
IGL 29-May-14 295.65 1.65 0.56% 300.15
294.50
296.90 305,000 284,000 1,352.38% 322,000
21,000
1,433.33%
UBL 24-Apr-14 819.80 5.15 0.63% 822.40
805.90
815.24 292,500 -6,500 -2.17% 46,250
48,500
-4.64%
BIOCON 29-May-14 461.15 -0.35 -0.08% 463.00
457.10
459.70 287,000 94,000 48.70% 264,000
207,000
27.54%
COLPAL 24-Apr-14 1,412.20 25.45 1.84% 1,414.95
1,387.55
1,404.22 254,750 -8,500 -3.23% 85,500
122,500
-30.20%
HEROMOTOCO 29-May-14 2,245.75 49.85 2.27% 2,250.75
2,201.15
2,233.88 245,000 200,625 452.11% 245,125
45,625
437.26%
APOLLOHOSP 24-Apr-14 889.85 1.05 0.12% 894.65
875.55
887.02 244,250 -22,500 -8.43% 48,250
41,250
16.97%
TATACHEM 29-May-14 285.90 1.90 0.67% 287.00
283.60
285.43 244,000 140,000 134.62% 223,000
63,000
253.97%
UNITECH 26-Jun-14 16.95 0.95 5.94% 16.95
16.95
16.95 240,000 -12,000 -4.76% 12,000
24,000
-50.00%
BANKNIFTY 29-May-14 12,898.55 228.00 1.80% 12,929.90
12,626.85
12,810.40 239,525 91,350 61.65% 286,425
150,550
90.25%
DRREDDY 29-May-14 2,586.00 14.15 0.55% 2,604.90
2,555.00
2,582.99 216,125 131,125 154.26% 206,375
59,750
245.40%
PETRONET 29-May-14 142.60 -0.70 -0.49% 146.30
142.25
144.41 208,000 90,000 76.27% 192,000
180,000
6.67%
DABUR 29-May-14 181.55 0.45 0.25% 182.05
180.50
181.44 202,000 94,000 87.04% 162,000
122,000
32.79%
ULTRACEMCO 29-May-14 2,239.55 26.00 1.17% 2,247.30
2,195.00
2,226.71 200,500 121,500 153.80% 171,750
31,000
454.03%
GRASIM 29-May-14 2,802.05 18.35 0.66% 2,822.90
2,782.00
2,805.30 194,250 158,875 449.12% 192,250
27,750
592.79%
ACC 29-May-14 1,376.50 28.90 2.14% 1,382.80
1,334.90
1,366.58 192,000 148,000 336.36% 226,750
31,500
619.84%
SRTRANSFIN 29-May-14 755.75 17.95 2.43% 757.40
738.00
745.09 180,500 15,500 9.39% 47,000
165,000
-71.52%
S&P500 16-May-14 1,850.00 0.00 0.00% 1,851.50
1,849.00
1,850.39 153,250 54,250 54.80% 197,950
186,300
6.25%
TATAMOTORS 26-Jun-14 436.40 16.95 4.04% 437.70
429.20
432.78 152,000 47,000 44.76% 79,000
70,000
12.86%
JUBLFOOD 29-May-14 992.35 -21.45 -2.12% 1,021.30
986.50
996.23 146,500 95,750 188.67% 171,500
66,000
159.85%
SIEMENS 29-May-14 765.45 20.65 2.77% 770.40
740.00
755.73 146,500 61,500 72.35% 95,500
87,000
9.77%
S&P500 17-Apr-14 1,855.50 1.75 0.09% 1,857.00
1,854.00
1,855.78 144,500 -63,000 -30.36% 85,250
186,300
-54.24%
OFSS 24-Apr-14 3,195.60 53.60 1.71% 3,209.00
3,122.00
3,163.37 142,750 -20,375 -12.49% 33,375
22,000
51.70%
JUSTDIAL 29-May-14 1,258.00 -5.55 -0.44% 1,295.00
1,230.10
1,255.44 140,250 67,500 92.78% 120,000
96,000
25.00%
IDFC 26-Jun-14 120.40 1.55 1.30% 121.15
119.45
120.44 140,000 20,000 16.67% 40,000
24,000
66.67%
ABIRLANUVO 29-May-14 1,115.55 -2.80 -0.25% 1,125.00
1,105.45
1,117.17 139,250 75,250 117.58% 130,250
53,000
145.75%
NTPC 26-Jun-14 125.70 1.70 1.37% 125.70
123.85
124.92 138,000 30,000 27.78% 32,000
32,000
0.00%
L&TFH 26-Jun-14 68.85 -0.65 -0.94% 68.85
68.85
68.85 128,000 0 0.00% 4,000
0
-
ASHOKLEY 26-Jun-14 22.95 -0.95 -3.97% 23.10
22.80
22.91 120,000 30,000 33.33% 105,000
0
-
GODREJIND 29-May-14 319.15 0.85 0.27% 324.45
314.70
319.98 111,000 68,000 158.14% 116,000
50,000
132.00%
VOLTAS 26-Jun-14 170.60 11.30 7.09% 170.60
148.00
161.47 108,000 32,000 42.11% 184,000
96,000
91.67%
TATASTEEL 26-Jun-14 426.70 5.55 1.32% 427.10
420.00
423.20 100,000 10,000 11.11% 27,000
22,000
22.73%
SUNTV 29-May-14 405.05 5.85 1.47% 404.70
398.00
404.23 97,000 75,000 340.91% 103,000
31,000
232.26%
ALBK 26-Jun-14 94.25 2.95 3.23% 94.25
91.90
93.16 92,000 20,000 27.78% 24,000
24,000
0.00%
BANKINDIA 26-Jun-14 218.50 5.00 2.34% 218.65
213.40
216.69 88,000 2,000 2.33% 10,000
16,000
-37.50%
JPASSOCIAT 26-Jun-14 58.20 3.15 5.72% 58.20
58.20
58.20 88,000 0 0.00% 8,000
40,000
-80.00%
IOB 26-Jun-14 52.30 -0.25 -0.48% 52.30
51.50
51.81 80,000 16,000 25.00% 24,000
16,000
50.00%
UNIONBANK 26-Jun-14 150.85 10.65 7.60% 151.80
144.90
148.88 70,000 0 0.00% 20,000
30,000
-33.33%
JPPOWER 26-Jun-14 15.65 -0.45 -2.80% 15.65
15.65
15.65 65,000 0 0.00% 13,000
13,000
0.00%
ADANIPOWER 26-Jun-14 52.95 0.00 0.00% 0.00
0.00
0.00 64,000 0 0.00% 0
48,000
-
IFCI 26-Jun-14 25.85 -0.95 -3.54% 25.85
25.85
25.85 60,000 10,000 20.00% 10,000
0
-
ITC 26-Jun-14 354.90 4.20 1.20% 354.90
347.00
349.53 60,000 -6,000 -9.09% 10,000
12,000
-16.67%
KTKBANK 26-Jun-14 120.00 2.00 1.69% 120.25
120.00
120.12 60,000 0 0.00% 8,000
8,000
0.00%
CESC 29-May-14 518.35 2.65 0.51% 521.00
509.50
515.26 54,000 28,000 107.69% 64,000
28,000
128.57%
DLF 26-Jun-14 162.75 0.25 0.15% 163.50
160.70
162.01 54,000 12,000 28.57% 40,000
34,000
17.65%
DIVISLAB 29-May-14 1,343.10 1.60 0.12% 1,355.00
1,331.00
1,339.13 51,500 28,250 121.51% 50,250
16,500
204.55%
CANBK 26-Jun-14 277.90 10.90 4.08% 278.55
265.00
276.12 49,000 24,000 96.00% 26,000
1,000
2,500.00%
SBIN 26-Jun-14 2,023.60 50.30 2.55% 2,026.00
1,977.00
2,007.39 49,000 -2,375 -4.62% 11,875
10,500
13.10%
HAVELLS 29-May-14 936.25 6.00 0.64% 943.55
928.10
934.95 47,500 6,000 14.46% 31,500
51,000
-38.24%
PNB 26-Jun-14 780.45 12.95 1.69% 783.95
762.45
769.82 42,000 8,500 25.37% 9,500
1,500
533.33%
DJIA 16-May-14 16,305.00 20.00 0.12% 16,320.00
16,290.00
16,304.25 40,475 19,075 89.14% 0
0
-
BATAINDIA 29-May-14 1,077.55 3.75 0.35% 1,088.00
1,066.00
1,076.17 38,750 8,000 26.02% 28,250
15,000
88.33%
HDFCBANK 26-Jun-14 731.40 -6.05 -0.82% 733.00
720.00
725.30 37,000 5,500 17.46% 7,000
2,500
180.00%
HDFC 26-Jun-14 885.20 5.25 0.60% 885.20
880.00
882.60 36,000 500 1.41% 1,000
4,500
-77.78%
PETRONET 26-Jun-14 142.00 -2.45 -1.70% 146.00
141.40
144.93 36,000 22,000 157.14% 26,000
4,000
550.00%
AXISBANK 26-Jun-14 1,473.80 28.35 1.96% 1,475.70
1,449.00
1,465.20 36,000 750 2.13% 4,500
3,750
20.00%
INFY 26-Jun-14 3,213.10 34.35 1.08% 3,222.40
3,180.00
3,208.41 34,625 -625 -1.77% 3,375
15,500
-78.23%
CNXIT 24-Apr-14 9,400.45 107.85 1.16% 9,420.00
9,262.00
9,380.62 33,600 -6,100 -15.37% 28,600
31,600
-9.49%
RPOWER 26-Jun-14 74.20 0.65 0.88% 74.20
74.20
74.20 32,000 4,000 14.29% 4,000
12,000
-66.67%
SSLT 26-Jun-14 196.70 3.70 1.92% 196.70
195.25
195.98 30,000 2,000 7.14% 8,000
186,000
-95.70%
WIPRO 26-Jun-14 596.00 16.00 2.76% 597.15
591.40
593.32 30,000 5,000 20.00% 5,500
1,000
450.00%
MRF 24-Apr-14 23,870.05 503.35 2.15% 23,934.00
23,390.00
23,752.65 28,250 500 1.80% 30,375
16,875
80.00%
IBREALEST 26-Jun-14 64.65 0.00 0.00% 0.00
0.00
0.00 28,000 0 0.00% 0
4,000
-
TCS 26-Jun-14 2,243.00 22.80 1.03% 2,245.95
2,166.50
2,223.62 27,375 1,500 5.80% 8,875
23,500
-62.23%
BAJAJ-AUTO 26-Jun-14 2,045.75 10.75 0.53% 2,053.55
2,029.60
2,038.82 26,250 22,500 600.00% 22,875
1,250
1,730.00%
HINDALCO 26-Jun-14 143.70 5.90 4.28% 143.70
138.50
139.90 26,000 10,000 62.50% 16,000
10,000
60.00%
RELCAPITAL 26-Jun-14 382.10 7.90 2.11% 382.60
380.30
381.78 26,000 2,000 8.33% 4,000
23,000
-82.61%
COLPAL 29-May-14 1,426.90 30.65 2.20% 1,428.80
1,405.00
1,419.04 24,250 16,750 223.33% 26,500
12,500
112.00%
GMRINFRA 26-Jun-14 25.15 0.00 0.00% 25.15
25.15
25.15 22,000 11,000 100.00% 11,000
11,000
0.00%
CROMPGREAV 26-Jun-14 177.00 0.00 0.00% 0.00
0.00
0.00 20,000 0 0.00% 0
0
-
UCOBANK 26-Jun-14 75.60 1.75 2.37% 75.65
75.50
75.57 20,000 8,000 66.67% 8,000
8,000
0.00%
ULTRACEMCO 26-Jun-14 2,228.30 11.25 0.51% 2,228.30
2,205.00
2,215.21 17,375 0 0.00% 500
250
100.00%
SUNPHARMA 26-Jun-14 635.60 10.85 1.74% 635.80
629.90
634.10 17,000 -5,500 -24.44% 9,500
10,500
-9.52%
HDIL 26-Jun-14 80.00 0.00 0.00% 0.00
0.00
0.00 16,000 0 0.00% 0
0
-
LICHSGFIN 26-Jun-14 265.05 1.50 0.57% 265.05
265.05
265.05 16,000 2,000 14.29% 2,000
6,000
-66.67%
SAIL 26-Jun-14 72.15 0.00 0.00% 0.00
0.00
0.00 16,000 0 0.00% 0
0
-
LT 26-Jun-14 1,291.50 8.70 0.68% 1,297.60
1,270.00
1,287.32 15,000 2,500 20.00% 9,500
3,500
171.43%
OFSS 29-May-14 3,221.50 49.60 1.56% 3,231.90
3,165.00
3,185.04 14,375 11,750 447.62% 15,875
1,500
958.33%
AUROPHARMA 26-Jun-14 557.30 -9.25 -1.63% 557.30
543.55
552.40 14,000 4,000 40.00% 8,000
0
-
IRB 26-Jun-14 119.00 4.00 3.48% 119.00
119.00
119.00 12,000 4,000 50.00% 4,000
4,000
0.00%
NHPC 26-Jun-14 21.00 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
0
-
ICICIBANK 26-Jun-14 1,274.65 47.00 3.83% 1,274.65
1,237.10
1,257.63 11,750 2,750 30.56% 4,250
4,000
6.25%
GLENMARK 29-May-14 587.00 -1.00 -0.17% 594.00
585.05
590.53 11,000 4,500 69.23% 9,000
10,000
-10.00%
RANBAXY 26-Jun-14 475.05 -2.10 -0.44% 475.05
475.05
475.05 11,000 1,000 10.00% 1,000
1,000
0.00%
GSKCONS 24-Apr-14 4,424.00 72.40 1.66% 4,449.90
4,210.05
4,306.42 11,000 -4,875 -30.71% 11,125
2,000
456.25%
MCDOWELL-N 26-Jun-14 2,885.00 -5.00 -0.17% 2,890.75
2,885.00
2,886.91 10,625 0 0.00% 375
9,250
-95.95%
BANKBARODA 26-Jun-14 765.55 6.50 0.86% 765.55
752.50
757.78 9,000 1,000 12.50% 2,000
3,000
-33.33%
RELIANCE 26-Jun-14 970.55 20.25 2.13% 970.90
956.95
964.69 9,000 750 9.09% 3,500
2,000
75.00%
BANKNIFTY 26-Jun-14 12,891.70 215.10 1.70% 12,913.00
12,642.00
12,800.13 8,925 1,075 13.69% 8,350
4,450
87.64%
APOLLOHOSP 29-May-14 897.30 -5.15 -0.57% 900.90
887.00
894.14 8,750 4,750 118.75% 6,500
1,000
550.00%
TATAPOWER 26-Jun-14 82.85 -4.35 -4.99% 82.85
82.85
82.85 8,290 4,145 100.00% 4,145
4,145
0.00%
ARVIND 26-Jun-14 183.85 12.40 7.23% 184.15
183.85
184.05 8,000 8,000 0.00% 12,000
0
-
RCOM 26-Jun-14 132.30 -2.40 -1.78% 132.30
132.30
132.30 8,000 2,000 33.33% 2,000
0
-
SYNDIBANK 26-Jun-14 98.85 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
0
-
UBL 29-May-14 824.30 5.85 0.71% 825.70
812.00
816.80 6,750 5,000 285.71% 8,500
2,750
209.09%
RELINFRA 26-Jun-14 525.00 8.95 1.73% 525.00
525.00
525.00 6,000 0 0.00% 1,000
4,000
-75.00%
ORIENTBANK 26-Jun-14 209.45 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
0
-
TATAGLOBAL 26-Jun-14 154.00 -2.25 -1.44% 154.00
154.00
154.00 6,000 2,000 50.00% 2,000
4,000
-50.00%
DJIA 17-Apr-14 16,345.00 7.50 0.05% 16,402.50
16,335.00
16,358.50 5,625 -20,525 -78.49% 25,800
0
-
CNXIT 29-May-14 9,441.10 107.65 1.15% 9,460.00
9,302.05
9,421.85 5,250 2,050 64.06% 4,350
3,150
38.10%
BPCL 26-Jun-14 453.45 9.45 2.13% 453.45
444.00
447.42 5,000 4,000 400.00% 4,000
1,000
300.00%
BHARTIARTL 26-Jun-14 329.00 0.30 0.09% 329.30
329.00
329.15 5,000 1,000 25.00% 2,000
2,000
0.00%
YESBANK 26-Jun-14 421.00 2.95 0.71% 421.00
421.00
421.00 5,000 1,000 25.00% 1,000
3,000
-66.67%
HCLTECH 26-Jun-14 1,443.10 14.35 1.00% 1,450.95
1,438.00
1,446.23 4,500 2,750 157.14% 4,000
1,750
128.57%
ANDHRABANK 26-Jun-14 68.40 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
ADANIENT 26-Jun-14 451.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
4,000
-
APOLLOTYRE 26-Jun-14 166.65 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
EXIDEIND 26-Jun-14 128.35 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
4,000
-
IDBI 26-Jun-14 69.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
JINDALSTEL 26-Jun-14 277.25 -10.35 -3.60% 277.90
277.25
277.57 4,000 2,000 100.00% 2,000
0
-
ADANIPORTS 26-Jun-14 202.50 18.25 9.91% 202.50
202.25
202.37 4,000 4,000 0.00% 4,000
0
-
ONGC 26-Jun-14 323.60 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
1,000
-
PFC 26-Jun-14 185.80 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
4,000
-
MRF 29-May-14 24,015.00 488.00 2.07% 24,037.95
23,558.05
23,822.19 3,750 -375 -9.09% 3,500
2,375
47.37%
MARUTI 26-Jun-14 1,976.90 8.70 0.44% 1,982.00
1,976.90
1,985.62 3,750 1,500 66.67% 3,500
1,500
133.33%
CAIRN 26-Jun-14 374.20 13.90 3.86% 374.20
374.00
374.10 3,000 1,000 50.00% 2,000
0
-
INDUSINDBK 26-Jun-14 496.20 0.05 0.01% 499.55
496.20
497.77 3,000 0 0.00% 6,000
3,000
100.00%
JSWSTEEL 26-Jun-14 1,065.80 35.10 3.41% 1,067.55
1,050.75
1,059.41 3,000 2,000 200.00% 2,000
1,000
100.00%
FTSE100 17-Apr-14 6,575.00 -25.00 -0.38% 6,599.00
6,556.00
6,587.07 2,750 50 1.85% 700
0
-
HEROMOTOCO 26-Jun-14 2,255.00 0.00 0.00% 0.00
0.00
0.00 2,375 0 0.00% 0
0
-
HEXAWARE 26-Jun-14 170.65 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
DABUR 26-Jun-14 183.15 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
HINDPETRO 26-Jun-14 305.55 1.20 0.39% 305.55
305.55
305.55 2,000 2,000 0.00% 4,000
0
-
IOC 26-Jun-14 265.55 -11.15 -4.03% 265.60
265.55
265.57 2,000 2,000 0.00% 2,000
0
-
RECLTD 26-Jun-14 230.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
TATACHEM 26-Jun-14 290.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
TATACOMM 26-Jun-14 289.95 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
DRREDDY 26-Jun-14 2,590.00 3.00 0.12% 2,599.95
2,586.45
2,593.27 1,500 375 33.33% 625
750
-16.67%
JUSTDIAL 26-Jun-14 1,308.65 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
250
-
M&M 26-Jun-14 1,017.20 18.15 1.82% 1,017.20
1,017.20
1,017.20 1,250 0 0.00% 250
1,000
-75.00%
COALINDIA 26-Jun-14 298.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
1,000
-
IGL 26-Jun-14 296.95 3.80 1.30% 296.95
296.95
296.95 1,000 1,000 0.00% 1,000
0
-
KOTAKBANK 26-Jun-14 790.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
1,000
-
M&MFIN 26-Jun-14 240.65 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
TITAN 26-Jun-14 262.20 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
1,000
-
TECHM 26-Jun-14 1,799.05 27.85 1.57% 1,799.25
1,799.05
1,799.15 1,000 0 0.00% 500
0
-
GSKCONS 29-May-14 4,266.65 -148.95 -3.37% 4,311.00
4,250.00
4,291.61 875 250 40.00% 500
125
300.00%
LUPIN 26-Jun-14 976.55 0.00 0.00% 0.00
0.00
0.00 750 0 0.00% 0
0
-
FTSE100 16-May-14 6,575.00 -389.00 -5.59% 6,600.00
6,570.00
6,593.40 550 450 450.00% 0
0
-
ACC 26-Jun-14 1,376.05 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
CIPLA 26-Jun-14 407.80 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
SRTRANSFIN 26-Jun-14 745.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
500
-
ABIRLANUVO 26-Jun-14 1,130.25 48.05 4.44% 1,130.25
1,130.25
1,130.25 250 250 0.00% 250
0
-
CNXIT 26-Jun-14 9,298.00 0.00 0.00% 0.00
0.00
0.00 100 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.