SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Highest Open Interest
in for
Symbol Expiry Date Last Price Chg
(Rs)
Chg
(%)
High
Low
Average
Price
Open Interest Change in OI Change (%) Vol. Shares
Prev. Volume
% Change
GMRINFRA 25-Sep-14 22.70 -0.30 -1.30% 23.05
22.45
22.88 161,500,000 -80,060,000 -33.14% 92,790,000
10,030,000
825.12%
UNITECH 25-Sep-14 24.60 -0.65 -2.57% 25.30
24.15
24.82 158,610,000 -289,000 -0.18% 92,701,000
46,818,000
98.00%
JPASSOCIAT 25-Sep-14 35.50 1.80 5.34% 36.65
32.95
34.92 98,432,000 -33,896,000 -25.62% 100,184,000
95,888,000
4.48%
GMRINFRA 30-Oct-14 22.85 -0.35 -1.51% 23.25
22.60
23.07 86,110,000 78,420,000 1,019.77% 89,740,000
2,210,000
3,960.63%
NHPC 25-Sep-14 20.95 -0.05 -0.24% 21.05
20.65
20.91 61,548,000 -1,968,000 -3.10% 16,068,000
18,852,000
-14.77%
JPASSOCIAT 30-Oct-14 35.80 1.85 5.45% 36.95
33.25
35.04 59,312,000 41,144,000 226.46% 54,528,000
25,376,000
114.88%
IFCI 25-Sep-14 34.35 0.70 2.08% 34.65
33.15
33.98 55,872,000 -1,629,000 -2.83% 14,886,000
17,325,000
-14.08%
ASHOKLEY 25-Sep-14 40.90 1.05 2.63% 41.40
39.30
40.60 52,426,000 -2,233,000 -4.09% 38,995,000
43,780,000
-10.93%
JPPOWER 25-Sep-14 14.95 0.00 0.00% 15.30
14.45
14.83 52,215,000 -1,620,000 -3.01% 22,905,000
37,500,000
-38.92%
ADANIPOWER 25-Sep-14 50.60 -0.90 -1.75% 51.45
50.35
50.78 51,048,000 -2,008,000 -3.78% 10,704,000
21,704,000
-50.68%
NTPC 25-Sep-14 136.60 -1.60 -1.16% 137.55
136.20
136.68 46,812,000 -5,160,000 -9.93% 10,450,000
10,636,000
-1.75%
RPOWER 25-Sep-14 73.70 -0.10 -0.14% 74.10
72.70
73.47 46,528,000 -4,056,000 -8.02% 12,960,000
16,088,000
-19.44%
UNITECH 30-Oct-14 24.85 -0.50 -1.97% 25.40
24.45
25.04 46,359,000 37,400,000 417.46% 50,966,000
3,332,000
1,429.59%
SAIL 25-Sep-14 72.45 -2.45 -3.27% 75.05
72.05
73.21 40,580,000 -7,772,000 -16.07% 20,340,000
7,940,000
156.17%
RCOM 25-Sep-14 104.65 -0.35 -0.33% 105.35
103.55
104.37 38,890,000 -4,944,000 -11.28% 14,418,000
19,800,000
-27.18%
L&TFH 25-Sep-14 69.50 0.65 0.94% 70.10
68.10
69.36 37,792,000 -4,192,000 -9.98% 11,908,000
7,252,000
64.20%
IDFC 25-Sep-14 145.05 -3.50 -2.36% 147.35
144.40
145.63 36,882,000 -20,690,000 -35.94% 40,332,000
25,040,000
61.07%
TATAGLOBAL 25-Sep-14 171.35 2.20 1.30% 172.90
167.55
169.97 35,076,000 -4,046,000 -10.34% 19,212,000
30,688,000
-37.40%
IDFC 30-Oct-14 146.15 -3.50 -2.34% 148.45
145.55
146.73 32,068,000 26,222,000 448.55% 30,582,000
4,280,000
614.53%
DISHTV 25-Sep-14 57.70 -0.40 -0.69% 57.90
56.05
57.13 26,616,000 -4,952,000 -15.69% 12,360,000
8,120,000
52.22%
IDBI 25-Sep-14 73.85 0.05 0.07% 74.80
72.40
74.05 26,352,000 -2,312,000 -8.07% 6,576,000
9,060,000
-27.42%
BHEL 25-Sep-14 222.50 -5.15 -2.26% 226.15
221.10
223.18 25,046,000 -3,660,000 -12.75% 16,660,000
19,422,000
-14.22%
HDFCBANK 25-Sep-14 859.10 -4.45 -0.52% 860.55
853.10
856.32 24,779,500 -8,945,000 -26.52% 12,780,000
8,427,000
51.66%
DLF 25-Sep-14 166.65 -5.85 -3.39% 173.60
165.90
168.87 24,302,000 -5,524,000 -18.52% 29,266,000
13,468,000
117.30%
JISLJALEQS 25-Sep-14 90.75 0.90 1.00% 92.00
88.10
90.75 23,128,000 -2,916,000 -11.20% 7,616,000
9,100,000
-16.31%
TATAPOWER 25-Sep-14 87.35 -0.80 -0.91% 87.90
86.70
87.26 21,728,000 -2,624,000 -10.78% 7,152,000
8,772,000
-18.47%
HINDALCO 25-Sep-14 162.40 -2.45 -1.49% 165.50
160.35
162.43 21,492,000 -2,414,000 -10.10% 10,422,000
12,890,000
-19.15%
AXISBANK 25-Sep-14 408.45 1.25 0.31% 411.70
402.35
407.50 21,490,000 -2,298,750 -9.66% 15,987,500
30,020,000
-46.74%
RELIANCE 25-Sep-14 995.60 -2.15 -0.22% 999.80
989.00
994.69 21,182,500 -4,438,000 -17.32% 8,611,000
8,002,500
7.60%
HDIL 25-Sep-14 92.95 0.50 0.54% 93.95
90.05
92.61 20,592,000 136,000 0.66% 22,880,000
30,760,000
-25.62%
ANDHRABANK 25-Sep-14 78.90 -1.05 -1.31% 80.15
78.65
79.21 20,464,000 -1,896,000 -8.48% 7,584,000
10,048,000
-24.52%
SSLT 25-Sep-14 282.55 -1.85 -0.65% 283.35
277.35
280.77 20,014,000 -1,386,000 -6.48% 11,146,000
11,530,000
-3.33%
IBREALEST 30-Oct-14 71.80 0.15 0.21% 74.00
69.90
70.51 17,532,000 16,900,000 2,674.05% 17,900,000
252,000
7,003.17%
TATAMTRDVR 25-Sep-14 380.10 11.80 3.20% 381.75
363.70
376.42 16,932,000 -2,594,000 -13.28% 11,172,000
7,940,000
40.71%
IOB 25-Sep-14 61.45 0.10 0.16% 62.15
60.65
61.48 16,808,000 -816,000 -4.63% 5,024,000
6,584,000
-23.69%
ALBK 25-Sep-14 122.05 -1.55 -1.25% 124.40
120.85
122.76 16,560,000 -2,508,000 -13.15% 8,432,000
9,228,000
-8.63%
NMDC 25-Sep-14 172.75 -1.80 -1.03% 174.50
170.70
171.97 16,450,000 -3,038,000 -15.59% 5,186,000
2,028,000
155.72%
NHPC 30-Oct-14 21.10 0.00 0.00% 21.20
20.80
21.05 16,392,000 6,024,000 58.10% 10,740,000
5,388,000
99.33%
TATAMOTORS 25-Sep-14 539.60 19.40 3.73% 541.50
514.50
533.34 16,149,000 -3,138,000 -16.27% 22,165,000
9,822,000
125.67%
UCOBANK 25-Sep-14 85.90 0.50 0.59% 87.00
83.80
85.46 16,000,000 -6,612,000 -29.24% 13,788,000
7,472,000
84.53%
FEDERALBNK 25-Sep-14 128.50 2.25 1.78% 129.00
124.30
127.27 15,696,000 -1,064,000 -6.35% 12,016,000
10,884,000
10.40%
HDFCBANK 30-Oct-14 868.40 -3.35 -0.38% 869.80
862.10
865.40 15,629,500 9,443,000 152.64% 10,793,000
2,079,500
419.02%
IBREALEST 25-Sep-14 71.10 0.05 0.07% 72.80
69.15
70.05 15,584,000 -17,640,000 -53.09% 21,112,000
6,372,000
231.32%
JINDALSTEL 25-Sep-14 214.80 3.50 1.66% 216.35
207.75
212.44 15,350,000 -993,000 -6.08% 7,996,000
7,955,000
0.52%
IDEA 25-Sep-14 174.70 1.70 0.98% 175.25
171.60
173.98 15,320,000 -378,000 -2.41% 5,926,000
22,254,000
-73.37%
ONGC 25-Sep-14 419.60 13.55 3.34% 420.90
403.90
413.70 15,311,000 -6,908,000 -31.09% 15,383,000
11,499,000
33.78%
APOLLOTYRE 25-Sep-14 201.85 -4.95 -2.39% 206.40
200.70
203.77 14,044,000 -456,000 -3.14% 11,608,000
16,370,000
-29.09%
POWERGRID 25-Sep-14 137.25 0.65 0.48% 137.45
135.40
136.71 13,880,000 -2,490,000 -15.21% 7,108,000
9,716,000
-26.84%
TATASTEEL 25-Sep-14 501.65 -9.05 -1.77% 508.00
498.30
501.58 13,627,000 -1,615,000 -10.60% 12,096,000
12,842,000
-5.81%
SAIL 30-Oct-14 72.05 -2.65 -3.55% 74.90
71.70
72.96 13,504,000 5,648,000 71.89% 11,128,000
3,860,000
188.29%
INDIACEM 25-Sep-14 131.20 3.70 2.90% 134.70
126.20
131.44 13,464,000 -396,000 -2.86% 24,056,000
27,820,000
-13.53%
JPPOWER 30-Oct-14 15.05 0.00 0.00% 15.40
14.60
14.88 13,395,000 4,755,000 55.03% 8,940,000
8,160,000
9.56%
L&TFH 30-Oct-14 70.00 0.65 0.94% 70.90
68.75
69.85 12,888,000 5,540,000 75.39% 8,872,000
3,612,000
145.63%
IFCI 30-Oct-14 34.60 0.75 2.22% 34.85
33.35
34.21 12,816,000 3,042,000 31.12% 6,372,000
6,741,000
-5.47%
RCOM 30-Oct-14 105.30 -0.25 -0.24% 105.80
104.20
104.91 12,530,000 5,506,000 78.39% 8,874,000
4,744,000
87.06%
BHEL 30-Oct-14 221.30 -3.70 -1.64% 223.50
219.00
221.47 12,374,000 4,486,000 56.87% 9,724,000
4,378,000
122.11%
CROMPGREAV 25-Sep-14 214.20 1.70 0.80% 216.45
208.40
213.29 12,104,000 -1,064,000 -8.08% 11,792,000
9,530,000
23.74%
ITC 25-Sep-14 371.75 11.50 3.19% 372.90
358.00
366.40 11,972,000 -4,268,000 -26.28% 16,639,000
5,986,000
177.97%
TATAGLOBAL 30-Oct-14 172.45 2.10 1.23% 173.80
168.70
170.97 11,780,000 5,520,000 88.18% 8,976,000
8,310,000
8.01%
ASHOKLEY 30-Oct-14 41.25 1.15 2.87% 41.60
39.60
40.83 11,726,000 4,785,000 68.94% 11,704,000
6,413,000
82.50%
HINDZINC 25-Sep-14 162.85 -2.40 -1.45% 165.30
162.15
163.38 11,628,000 -360,000 -3.00% 996,000
1,534,000
-35.07%
KTKBANK 25-Sep-14 125.35 -0.10 -0.08% 126.45
123.75
124.92 11,570,000 -4,698,000 -28.88% 7,538,000
2,848,000
164.68%
LICHSGFIN 25-Sep-14 318.35 -1.05 -0.33% 320.80
314.00
318.41 11,517,000 -2,422,000 -17.38% 5,905,000
4,357,000
35.53%
RPOWER 30-Oct-14 74.20 -0.10 -0.13% 74.65
73.30
73.98 11,484,000 4,160,000 56.80% 7,984,000
4,660,000
71.33%
IRB 25-Sep-14 243.40 -0.60 -0.25% 247.25
237.75
242.89 11,304,000 -2,716,000 -19.37% 7,948,000
25,120,000
-68.36%
COALINDIA 25-Sep-14 344.10 -2.95 -0.85% 349.05
341.20
345.29 11,279,000 -1,481,000 -11.61% 4,723,000
4,331,000
9.05%
NIFTY 25-Sep-14 8,158.45 27.45 0.34% 8,176.95
8,067.90
8,116.23 11,090,150 -1,657,450 -13.00% 12,733,550
10,461,400
21.72%
RELCAPITAL 25-Sep-14 516.65 -5.30 -1.02% 524.30
513.05
518.19 10,346,000 -3,112,000 -23.12% 10,541,000
7,599,000
38.72%
SYNDIBANK 25-Sep-14 125.35 -1.65 -1.30% 127.80
124.60
126.18 10,232,000 -336,000 -3.18% 8,156,000
9,332,000
-12.60%
ONGC 30-Oct-14 422.75 13.45 3.29% 424.00
406.45
416.23 10,162,000 7,264,000 250.66% 9,063,000
2,218,000
308.61%
RELIANCE 30-Oct-14 1,003.65 -1.60 -0.16% 1,007.55
997.75
1,002.34 9,911,250 5,674,500 133.94% 6,510,500
2,060,750
215.93%
AMBUJACEM 25-Sep-14 214.40 -0.65 -0.30% 216.45
211.30
214.08 9,852,000 -1,108,000 -10.11% 5,988,000
7,788,000
-23.11%
NTPC 30-Oct-14 137.60 -1.50 -1.08% 138.85
137.15
137.67 9,228,000 5,540,000 150.22% 7,494,000
2,316,000
223.58%
CAIRN 25-Sep-14 321.20 1.60 0.50% 322.10
317.40
320.67 9,085,000 -1,888,000 -17.21% 3,421,000
3,825,000
-10.56%
DISHTV 30-Oct-14 58.10 -0.60 -1.02% 58.35
56.50
57.51 8,864,000 4,864,000 121.60% 8,208,000
2,280,000
260.00%
PTC 25-Sep-14 95.80 2.80 3.01% 96.50
92.65
94.72 8,800,000 -1,268,000 -12.59% 9,236,000
6,820,000
35.43%
UCOBANK 30-Oct-14 86.50 0.45 0.52% 87.60
84.20
86.02 8,716,000 7,168,000 463.05% 8,604,000
1,296,000
563.89%
UPL 25-Sep-14 355.75 1.50 0.42% 358.75
350.00
355.61 8,392,000 -546,000 -6.11% 5,394,000
11,414,000
-52.74%
ADANIPOWER 30-Oct-14 50.95 -0.85 -1.64% 51.80
50.75
51.14 8,336,000 2,016,000 31.90% 5,024,000
5,664,000
-11.30%
PFC 25-Sep-14 242.30 -4.80 -1.94% 245.10
238.35
241.33 8,324,000 -644,000 -7.18% 9,852,000
6,520,000
51.10%
EXIDEIND 25-Sep-14 173.20 0.35 0.20% 174.85
170.40
173.08 8,310,000 -832,000 -9.10% 4,110,000
6,322,000
-34.99%
ADANIPORTS 25-Sep-14 286.25 0.45 0.16% 293.00
282.00
286.22 8,148,000 -758,000 -8.51% 4,212,000
7,656,000
-44.98%
DABUR 25-Sep-14 224.60 0.90 0.40% 226.00
222.45
224.42 8,146,000 -108,000 -1.31% 2,060,000
2,540,000
-18.90%
ARVIND 25-Sep-14 317.55 0.15 0.05% 320.85
311.60
317.10 8,022,000 -1,218,000 -13.18% 16,358,000
26,034,000
-37.17%
ITC 30-Oct-14 374.45 11.55 3.18% 375.60
360.80
369.50 7,997,000 5,130,000 178.93% 7,326,000
964,000
659.96%
BHARTIARTL 25-Sep-14 415.95 -0.20 -0.05% 419.50
409.60
415.22 7,955,000 -608,000 -7.10% 5,160,000
5,205,000
-0.86%
VOLTAS 25-Sep-14 241.35 2.30 0.96% 244.90
233.50
240.94 7,846,000 -1,632,000 -17.22% 11,560,000
9,500,000
21.68%
BANKINDIA 25-Sep-14 288.85 -1.15 -0.40% 291.90
284.50
287.86 7,843,000 -563,000 -6.70% 5,696,000
5,534,000
2.93%
YESBANK 25-Sep-14 592.60 8.65 1.48% 594.40
580.25
591.10 7,360,000 -1,131,000 -13.32% 8,108,000
6,572,000
23.37%
SUNPHARMA 25-Sep-14 797.50 -10.40 -1.29% 812.10
787.20
797.77 7,320,000 -1,464,000 -16.67% 6,849,000
7,570,500
-9.53%
HEXAWARE 25-Sep-14 196.50 0.45 0.23% 201.25
190.55
196.95 7,206,000 -1,816,000 -20.13% 14,252,000
14,580,000
-2.25%
UNIONBANK 25-Sep-14 217.75 1.00 0.46% 220.30
212.25
216.81 7,098,000 -794,000 -10.06% 9,604,000
11,502,000
-16.50%
NIFTY 30-Oct-14 8,214.85 32.75 0.40% 8,233.85
8,122.50
8,176.17 6,981,050 3,902,100 126.73% 5,798,300
1,382,800
319.32%
CANBK 25-Sep-14 393.45 -2.40 -0.61% 398.45
390.00
395.23 6,974,000 -1,230,000 -14.99% 4,925,000
4,498,000
9.49%
AUROPHARMA 25-Sep-14 853.65 -14.90 -1.72% 872.95
848.50
858.67 6,768,500 -1,275,000 -15.85% 4,580,000
9,170,500
-50.06%
KTKBANK 30-Oct-14 126.25 -0.10 -0.08% 127.30
124.55
125.77 6,672,000 4,892,000 274.83% 5,782,000
718,000
705.29%
DLF 30-Oct-14 167.65 -5.95 -3.43% 174.55
167.00
169.88 6,646,000 4,652,000 233.30% 9,770,000
1,712,000
470.68%
HINDPETRO 25-Sep-14 484.25 5.30 1.11% 486.35
474.75
482.36 6,626,000 -892,000 -11.86% 3,823,000
4,538,000
-15.76%
RECLTD 25-Sep-14 262.95 -6.85 -2.54% 267.75
261.55
263.74 6,574,000 -182,000 -2.69% 3,683,000
5,037,000
-26.88%
TATAPOWER 30-Oct-14 88.05 -0.80 -0.90% 88.35
87.45
87.90 6,340,000 3,232,000 103.99% 4,612,000
1,828,000
152.30%
JSWENERGY 25-Sep-14 77.00 0.45 0.59% 77.80
75.65
77.07 6,276,000 -452,000 -6.72% 1,804,000
2,848,000
-36.66%
JISLJALEQS 30-Oct-14 91.40 0.95 1.05% 92.70
88.80
91.38 6,256,000 2,792,000 80.60% 4,260,000
2,480,000
71.77%
ADANIENT 25-Sep-14 497.90 1.15 0.23% 499.85
488.65
496.50 6,133,000 -378,000 -5.81% 2,587,000
6,186,000
-58.18%
HAVELLS 25-Sep-14 271.30 -0.15 -0.06% 274.80
265.80
271.90 5,965,000 -128,750 -2.11% 1,972,500
2,101,250
-6.13%
AXISBANK 30-Oct-14 411.15 1.55 0.38% 414.35
405.00
410.04 5,851,250 1,647,500 39.19% 6,941,250
3,537,500
96.22%
TITAN 25-Sep-14 398.30 8.75 2.25% 403.85
384.40
396.87 5,781,000 -1,125,000 -16.29% 5,962,000
2,309,000
158.21%
TATACOMM 25-Sep-14 370.15 -0.55 -0.15% 374.65
366.10
370.75 5,584,000 -680,000 -10.86% 2,423,000
3,044,000
-20.40%
RANBAXY 25-Sep-14 595.75 -8.95 -1.48% 608.00
591.00
597.40 5,334,000 -370,000 -6.49% 2,633,000
5,557,000
-52.62%
CENTURYTEX 25-Sep-14 566.55 -18.90 -3.23% 584.20
559.80
574.06 5,323,000 -1,471,000 -21.65% 3,124,000
5,473,000
-42.92%
TATAMTRDVR 30-Oct-14 382.90 11.95 3.22% 384.40
367.05
380.03 5,318,000 3,536,000 198.43% 4,886,000
1,180,000
314.07%
INDIACEM 30-Oct-14 132.10 3.85 3.00% 135.55
127.55
132.87 5,296,000 2,860,000 117.41% 6,248,000
2,948,000
111.94%
LUPIN 25-Sep-14 1,393.40 -11.85 -0.84% 1,415.70
1,378.15
1,398.61 5,279,750 -1,726,500 -24.64% 3,059,000
2,819,750
8.48%
ICICIBANK 25-Sep-14 1,577.45 8.50 0.54% 1,589.85
1,554.50
1,576.06 5,224,750 -1,057,000 -16.83% 6,196,250
4,228,750
46.53%
RELINFRA 25-Sep-14 643.65 -6.40 -0.98% 649.00
635.90
643.35 5,109,500 -429,500 -7.75% 3,327,000
5,325,000
-37.52%
WIPRO 25-Sep-14 582.60 -5.65 -0.96% 585.50
577.40
581.97 4,998,000 -568,000 -10.20% 3,222,500
3,071,500
4.92%
BIOCON 25-Sep-14 507.40 -0.35 -0.07% 514.55
504.00
509.74 4,874,000 -607,000 -11.07% 2,367,500
4,961,500
-52.28%
HDIL 30-Oct-14 93.65 0.60 0.64% 94.60
91.15
93.18 4,872,000 1,936,000 65.94% 4,360,000
3,488,000
25.00%
RELCAPITAL 30-Oct-14 521.15 -4.60 -0.87% 528.15
517.15
522.80 4,830,000 3,771,000 356.09% 4,585,000
814,000
463.27%
LT 25-Sep-14 1,538.15 0.25 0.02% 1,545.40
1,518.25
1,531.86 4,817,750 -688,500 -12.50% 3,581,500
4,725,250
-24.21%
IDBI 30-Oct-14 74.45 0.15 0.20% 75.30
73.35
74.61 4,768,000 1,204,000 33.78% 2,528,000
3,448,000
-26.68%
CIPLA 25-Sep-14 614.70 -14.35 -2.28% 627.65
609.05
614.82 4,753,000 -428,000 -8.26% 4,774,000
7,581,000
-37.03%
TATAMOTORS 30-Oct-14 543.55 19.55 3.73% 545.35
519.20
537.28 4,742,000 3,573,000 305.65% 5,955,000
1,037,000
474.25%
INDUSINDBK 25-Sep-14 643.40 11.80 1.87% 645.65
625.15
633.00 4,725,500 -1,502,000 -24.12% 5,116,500
2,619,500
95.32%
TATASTEEL 30-Oct-14 505.25 -8.90 -1.73% 511.25
502.10
504.93 4,577,000 2,436,000 113.78% 3,791,000
1,541,000
146.01%
ORIENTBANK 25-Sep-14 280.50 -6.95 -2.42% 288.35
277.65
284.50 4,472,000 -424,000 -8.66% 5,504,000
3,834,000
43.56%
M&MFIN 25-Sep-14 280.70 -3.05 -1.07% 286.10
278.90
281.10 4,302,000 -652,000 -13.16% 3,132,000
1,684,000
85.99%
HDFC 25-Sep-14 1,078.20 12.85 1.21% 1,081.80
1,055.00
1,065.22 4,248,250 -1,866,500 -30.52% 3,850,750
3,618,000
6.43%
POWERGRID 30-Oct-14 138.20 0.60 0.44% 138.45
136.80
137.75 4,134,000 3,014,000 269.11% 4,144,000
1,302,000
218.28%
ZEEL 25-Sep-14 307.65 -5.30 -1.69% 315.35
306.50
310.43 4,046,000 -670,000 -14.21% 3,685,000
8,549,000
-56.90%
HEXAWARE 30-Oct-14 197.95 0.80 0.41% 202.50
192.00
197.93 4,044,000 3,052,000 307.66% 6,222,000
1,742,000
257.18%
MOTHERSUMI 25-Sep-14 410.20 -4.50 -1.09% 416.50
405.75
411.51 3,788,000 -284,000 -6.97% 2,938,000
5,487,000
-46.46%
BANKBARODA 25-Sep-14 956.05 3.00 0.31% 964.90
940.10
955.20 3,770,000 -305,000 -7.48% 3,110,000
3,989,500
-22.05%
HINDALCO 30-Oct-14 163.55 -2.65 -1.59% 166.65
161.65
163.47 3,764,000 2,126,000 129.79% 3,640,000
1,166,000
212.18%
TVSMOTOR 25-Sep-14 221.45 4.95 2.29% 224.60
209.05
219.42 3,754,000 -336,000 -8.22% 4,370,000
4,264,000
2.49%
PETRONET 25-Sep-14 201.95 3.85 1.94% 207.75
197.50
204.14 3,750,000 -460,000 -10.93% 7,550,000
3,458,000
118.33%
CAIRN 30-Oct-14 323.35 1.65 0.51% 324.50
320.65
322.93 3,710,000 1,774,000 91.63% 2,371,000
1,298,000
82.67%
ARVIND 30-Oct-14 320.30 1.20 0.38% 323.45
314.40
319.62 3,652,000 984,000 36.88% 2,810,000
2,424,000
15.92%
SSLT 30-Oct-14 284.45 -1.35 -0.47% 285.20
279.10
282.53 3,634,000 2,128,000 141.30% 3,778,000
1,218,000
210.18%
PNB 25-Sep-14 989.85 11.45 1.17% 998.00
975.00
989.12 3,573,500 -729,500 -16.95% 3,538,500
2,194,500
61.24%
LUPIN 30-Oct-14 1,406.70 -11.80 -0.83% 1,433.65
1,393.00
1,412.13 3,560,750 1,641,250 85.50% 2,019,500
650,750
210.33%
BPCL 25-Sep-14 670.85 13.00 1.98% 675.50
651.55
666.46 3,558,500 -272,000 -7.10% 2,585,500
2,080,500
24.27%
IOB 30-Oct-14 62.00 0.20 0.32% 62.60
61.15
61.91 3,464,000 1,712,000 97.72% 2,432,000
1,968,000
23.58%
SBIN 25-Sep-14 2,607.40 33.20 1.29% 2,631.80
2,546.45
2,589.64 3,454,125 -634,875 -15.53% 4,465,125
4,150,875
7.57%
IOC 25-Sep-14 374.65 2.60 0.70% 377.20
368.00
374.79 3,453,000 -161,000 -4.45% 1,846,000
1,646,000
12.15%
IRB 30-Oct-14 245.30 -0.35 -0.14% 248.60
239.65
244.44 3,448,000 1,464,000 73.79% 2,348,000
2,460,000
-4.55%
TATACHEM 25-Sep-14 401.05 2.70 0.68% 404.20
391.60
397.85 3,447,000 -143,000 -3.98% 1,661,000
2,969,000
-44.06%
BHARATFORG 25-Sep-14 846.90 -6.55 -0.77% 860.90
833.05
851.58 3,396,000 -106,000 -3.03% 2,723,000
3,272,000
-16.78%
ASIANPAINT 25-Sep-14 655.25 -13.70 -2.05% 668.40
647.30
653.15 3,356,500 -199,500 -5.61% 2,203,500
1,751,000
25.84%
COALINDIA 30-Oct-14 346.40 -2.60 -0.74% 351.00
344.00
347.26 3,349,000 2,011,000 150.30% 2,604,000
921,000
182.74%
HINDUNILVR 25-Sep-14 743.75 4.25 0.57% 748.00
723.85
736.85 3,339,000 -872,500 -20.72% 2,922,000
1,993,500
46.58%
INFY 25-Sep-14 3,657.85 -42.10 -1.14% 3,679.20
3,635.65
3,651.79 3,337,625 -656,625 -16.44% 2,364,250
2,768,875
-14.61%
SUNPHARMA 30-Oct-14 801.75 -10.45 -1.29% 815.00
791.00
802.30 3,278,000 2,012,000 158.93% 3,288,000
921,500
256.81%
AUROPHARMA 30-Oct-14 860.85 -12.90 -1.48% 879.30
855.40
864.65 3,167,500 1,429,000 82.20% 2,130,000
1,123,000
89.67%
LICHSGFIN 30-Oct-14 320.60 -1.15 -0.36% 323.00
316.15
320.88 3,039,000 2,405,000 379.34% 3,139,000
410,000
665.61%
KOTAKBANK 25-Sep-14 1,046.95 -13.70 -1.29% 1,058.00
1,036.00
1,044.41 2,985,500 -498,500 -14.31% 1,829,000
2,479,500
-26.24%
NMDC 30-Oct-14 174.05 -1.80 -1.02% 175.00
172.00
173.07 2,970,000 2,368,000 393.36% 2,958,000
470,000
529.36%
VOLTAS 30-Oct-14 243.30 2.95 1.23% 246.50
235.75
243.07 2,826,000 1,808,000 177.60% 3,298,000
1,184,000
178.55%
GODREJIND 25-Sep-14 332.15 0.70 0.21% 334.25
326.80
330.68 2,782,000 -308,000 -9.97% 1,357,000
1,111,000
22.14%
ALBK 30-Oct-14 122.95 -1.50 -1.21% 125.15
121.75
123.65 2,768,000 2,040,000 280.22% 3,104,000
768,000
304.17%
TCS 25-Sep-14 2,721.15 8.95 0.33% 2,729.70
2,678.10
2,699.50 2,748,875 -306,250 -10.02% 1,587,500
2,408,500
-34.09%
UPL 30-Oct-14 358.65 1.90 0.53% 361.20
352.90
358.03 2,718,000 730,000 36.72% 1,684,000
1,954,000
-13.82%
JSWSTEEL 25-Sep-14 1,251.75 -34.50 -2.68% 1,294.30
1,243.00
1,254.06 2,717,000 -1,849,750 -40.50% 3,031,250
1,881,000
61.15%
GAIL 25-Sep-14 455.15 4.00 0.89% 456.95
444.35
449.94 2,716,000 -360,000 -11.70% 1,897,000
1,769,000
7.24%
SKSMICRO 25-Sep-14 309.65 -10.85 -3.39% 318.70
308.05
312.56 2,684,000 -387,000 -12.60% 1,648,000
1,672,000
-1.44%
JINDALSTEL 30-Oct-14 216.50 3.95 1.86% 217.90
209.50
214.08 2,620,000 1,187,000 82.83% 2,465,000
1,237,000
99.27%
PFC 30-Oct-14 244.20 -4.60 -1.85% 248.00
240.25
243.06 2,520,000 1,472,000 140.46% 3,210,000
522,000
514.94%
CENTURYTEX 30-Oct-14 569.80 -20.20 -3.42% 586.75
563.25
578.84 2,502,000 1,023,000 69.17% 1,350,000
1,002,000
34.73%
FEDERALBNK 30-Oct-14 129.30 2.30 1.81% 129.90
125.25
127.79 2,496,000 884,000 54.84% 2,908,000
1,660,000
75.18%
ICICIBANK 30-Oct-14 1,585.95 6.45 0.41% 1,598.70
1,566.20
1,586.28 2,479,750 1,797,500 263.47% 2,801,750
443,000
532.45%
HDFC 30-Oct-14 1,086.30 14.15 1.32% 1,089.80
1,063.00
1,071.21 2,375,500 1,876,000 375.58% 2,284,250
267,500
753.93%
M&M 25-Sep-14 1,376.10 -1.20 -0.09% 1,379.70
1,355.00
1,368.19 2,343,500 -159,000 -6.35% 1,205,250
1,214,750
-0.78%
APOLLOTYRE 30-Oct-14 203.25 -4.95 -2.38% 207.65
202.20
205.10 2,322,000 1,122,000 93.50% 2,758,000
1,240,000
122.42%
HCLTECH 25-Sep-14 1,698.90 25.70 1.54% 1,702.00
1,655.70
1,685.94 2,309,500 -233,750 -9.19% 1,220,000
2,124,500
-42.57%
INDUSINDBK 30-Oct-14 648.50 12.25 1.93% 650.60
630.00
635.54 2,304,500 1,822,000 377.62% 2,686,000
159,500
1,584.01%
EXIDEIND 30-Oct-14 174.45 0.45 0.26% 176.10
171.50
174.35 2,278,000 1,324,000 138.78% 1,960,000
786,000
149.36%
JSWSTEEL 30-Oct-14 1,261.75 -32.50 -2.51% 1,300.00
1,252.10
1,262.11 2,275,500 2,020,000 790.61% 2,260,750
359,250
529.30%
ANDHRABANK 30-Oct-14 79.50 -1.05 -1.30% 80.80
79.15
79.83 2,256,000 948,000 72.48% 2,364,000
1,172,000
101.71%
TITAN 30-Oct-14 401.25 9.10 2.32% 406.60
387.95
399.29 2,249,000 1,524,000 210.21% 2,150,000
224,000
859.82%
SUNTV 25-Sep-14 333.40 -10.65 -3.10% 343.05
319.15
329.20 2,185,000 -80,000 -3.53% 2,959,000
807,000
266.67%
HINDPETRO 30-Oct-14 487.90 5.45 1.13% 490.00
479.00
485.60 2,136,000 1,210,000 130.67% 1,670,000
881,000
89.56%
PTC 30-Oct-14 96.45 2.75 2.93% 97.10
93.25
95.48 2,104,000 1,356,000 181.28% 2,308,000
632,000
265.19%
LT 30-Oct-14 1,549.15 2.30 0.15% 1,555.00
1,528.60
1,541.79 2,094,000 976,500 87.38% 1,831,750
1,107,250
65.43%
YESBANK 30-Oct-14 596.60 8.50 1.45% 598.00
587.00
595.43 2,070,000 973,000 88.70% 2,535,000
1,129,000
124.53%
AMBUJACEM 30-Oct-14 215.95 -0.80 -0.37% 218.10
213.05
215.61 2,010,000 1,222,000 155.08% 2,050,000
646,000
217.34%
SYNDIBANK 30-Oct-14 126.10 -1.45 -1.14% 128.75
125.65
127.13 1,980,000 784,000 65.55% 1,832,000
816,000
124.51%
BHARTIARTL 30-Oct-14 419.15 0.40 0.10% 422.55
412.50
418.60 1,843,000 1,211,000 191.61% 1,768,000
459,000
285.19%
IDEA 30-Oct-14 175.90 1.60 0.92% 176.30
172.95
175.38 1,768,000 480,000 37.27% 1,154,000
1,844,000
-37.42%
TECHM 25-Sep-14 2,476.30 -2.80 -0.11% 2,491.15
2,455.00
2,475.71 1,764,375 -206,125 -10.46% 730,375
1,285,625
-43.19%
CROMPGREAV 30-Oct-14 215.70 1.80 0.84% 217.80
210.00
214.68 1,700,000 754,000 79.70% 2,302,000
1,116,000
106.27%
TATACOMM 30-Oct-14 372.80 -0.30 -0.08% 377.50
369.50
373.49 1,690,000 723,000 74.77% 1,368,000
919,000
48.86%
RECLTD 30-Oct-14 264.95 -6.65 -2.45% 271.00
263.50
265.57 1,676,000 570,000 51.54% 1,098,000
685,000
60.29%
MCLEODRUSS 25-Sep-14 312.95 0.35 0.11% 315.25
307.95
313.29 1,671,000 -258,000 -13.37% 849,000
801,000
5.99%
CIPLA 30-Oct-14 618.90 -14.90 -2.35% 628.40
614.00
618.29 1,646,000 1,010,000 158.81% 2,041,000
614,000
232.41%
M&MFIN 30-Oct-14 282.50 -2.90 -1.02% 288.00
281.00
282.66 1,601,000 1,392,000 666.03% 2,162,000
198,000
991.92%
CANBK 30-Oct-14 396.05 -2.50 -0.63% 400.80
393.30
398.05 1,560,000 851,000 120.03% 1,391,000
467,000
197.86%
WIPRO 30-Oct-14 586.30 -6.90 -1.16% 589.60
581.80
586.11 1,531,000 1,229,500 407.79% 1,855,000
353,500
424.75%
RANBAXY 30-Oct-14 600.00 -9.00 -1.48% 611.60
595.80
601.40 1,512,000 465,000 44.41% 856,000
934,000
-8.35%
BANKNIFTY 25-Sep-14 16,217.90 57.50 0.36% 16,288.80
16,015.00
16,157.66 1,508,725 -63,100 -4.01% 2,312,300
2,124,825
8.82%
JSWENERGY 30-Oct-14 77.55 0.55 0.71% 78.35
76.60
77.60 1,500,000 380,000 33.93% 748,000
424,000
76.42%
DRREDDY 25-Sep-14 3,218.65 1.65 0.05% 3,242.40
3,150.00
3,192.12 1,402,625 -95,750 -6.39% 716,250
530,250
35.08%
ACC 25-Sep-14 1,495.45 -14.55 -0.96% 1,506.00
1,480.05
1,490.85 1,332,250 -145,750 -9.86% 856,000
1,145,500
-25.27%
BANKINDIA 30-Oct-14 290.30 -2.15 -0.74% 293.30
287.05
289.34 1,323,000 845,000 176.78% 1,775,000
497,000
257.14%
INFY 30-Oct-14 3,653.15 -38.35 -1.04% 3,674.20
3,630.00
3,642.86 1,313,875 818,375 165.16% 1,503,375
431,750
248.20%
SBIN 30-Oct-14 2,625.70 31.95 1.23% 2,650.00
2,564.15
2,603.34 1,268,875 740,375 140.09% 1,278,000
574,000
122.65%
JUBLFOOD 25-Sep-14 1,238.55 -6.10 -0.49% 1,249.95
1,229.95
1,241.65 1,264,750 -318,250 -20.10% 1,034,500
307,750
236.15%
BIOCON 30-Oct-14 511.15 -0.80 -0.16% 519.75
507.45
513.81 1,257,000 494,000 64.74% 843,000
505,000
66.93%
HINDZINC 30-Oct-14 164.15 -2.20 -1.32% 166.00
163.15
164.62 1,256,000 198,000 18.71% 546,000
216,000
152.78%
ABIRLANUVO 25-Sep-14 1,729.40 34.25 2.02% 1,738.70
1,670.05
1,722.98 1,239,750 -230,000 -15.65% 963,250
1,181,000
-18.44%
PETRONET 30-Oct-14 201.50 3.60 1.82% 207.50
196.80
203.55 1,232,000 840,000 214.29% 2,040,000
438,000
365.75%
HEROMOTOCO 25-Sep-14 2,999.35 41.55 1.40% 3,008.95
2,938.80
2,986.01 1,229,375 -9,625 -0.78% 719,375
745,750
-3.54%
IOC 30-Oct-14 377.40 2.45 0.65% 380.00
372.35
377.76 1,214,000 277,000 29.56% 419,000
237,000
76.79%
PNB 30-Oct-14 997.25 10.65 1.08% 1,004.90
982.95
996.89 1,206,000 794,000 192.72% 1,203,500
157,000
666.56%
MARUTI 25-Sep-14 3,076.85 -13.90 -0.45% 3,091.45
3,042.20
3,067.60 1,198,000 -528,875 -30.63% 1,466,125
1,419,500
3.28%
SKSMICRO 30-Oct-14 312.20 -10.35 -3.21% 320.55
310.25
314.62 1,186,000 676,000 132.55% 938,000
390,000
140.51%
UNIONBANK 30-Oct-14 219.35 1.05 0.48% 221.65
213.05
218.20 1,146,000 600,000 109.89% 1,572,000
708,000
122.03%
HINDUNILVR 30-Oct-14 746.60 4.25 0.57% 750.95
727.20
740.84 1,123,000 870,500 344.75% 1,465,500
253,500
478.11%
ADANIPORTS 30-Oct-14 288.30 0.45 0.16% 290.70
284.05
288.16 1,068,000 364,000 51.70% 950,000
1,154,000
-17.68%
MOTHERSUMI 30-Oct-14 413.10 -4.85 -1.16% 419.55
408.95
414.67 1,035,000 502,000 94.18% 998,000
537,000
85.85%
IGL 25-Sep-14 419.25 -7.50 -1.76% 436.85
414.00
428.59 1,033,000 65,000 6.71% 1,663,000
1,554,000
7.01%
RELINFRA 30-Oct-14 648.45 -6.55 -1.00% 653.95
641.00
648.37 1,028,500 490,500 91.17% 937,000
598,000
56.69%
TCS 30-Oct-14 2,735.50 11.70 0.43% 2,746.70
2,690.55
2,711.29 998,625 679,125 212.56% 999,375
387,000
158.24%
ZEEL 30-Oct-14 309.70 -5.15 -1.64% 317.45
309.00
311.98 965,000 605,000 168.06% 1,085,000
673,000
61.22%
SIEMENS 25-Sep-14 885.55 -6.35 -0.71% 900.05
881.20
890.13 960,500 -272,500 -22.10% 857,500
1,081,000
-20.68%
KOTAKBANK 30-Oct-14 1,053.55 -13.25 -1.24% 1,063.00
1,041.85
1,049.66 939,000 444,000 89.70% 723,500
339,000
113.42%
CESC 25-Sep-14 767.65 -17.90 -2.28% 793.50
749.05
769.20 898,000 -4,500 -0.50% 1,167,000
761,500
53.25%
MARUTI 30-Oct-14 3,102.10 -11.45 -0.37% 3,115.00
3,067.50
3,092.60 884,125 433,000 95.98% 653,000
190,125
243.46%
GRASIM 25-Sep-14 3,714.35 18.00 0.49% 3,726.55
3,646.15
3,682.10 878,875 -268,375 -23.39% 557,625
466,250
19.60%
BAJAJ-AUTO 25-Sep-14 2,422.65 8.35 0.35% 2,448.20
2,400.30
2,423.21 853,250 -241,875 -22.09% 803,625
618,625
29.91%
HAVELLS 30-Oct-14 273.25 0.05 0.02% 276.50
268.00
273.60 818,750 287,500 54.12% 765,000
333,750
129.21%
ASIANPAINT 30-Oct-14 659.80 -14.30 -2.12% 672.75
652.50
657.29 767,000 543,000 242.41% 995,000
247,000
302.83%
ORIENTBANK 30-Oct-14 282.20 -7.30 -2.52% 290.05
280.00
286.05 764,000 356,000 87.25% 1,008,000
314,000
221.02%
ADANIENT 30-Oct-14 501.05 0.85 0.17% 502.60
492.80
500.20 763,000 338,000 79.53% 681,000
476,000
43.07%
BHARATFORG 30-Oct-14 853.50 -5.95 -0.69% 866.00
841.35
857.19 750,000 191,000 34.17% 539,000
575,000
-6.26%
TATACHEM 30-Oct-14 404.10 2.80 0.70% 407.00
396.50
400.64 749,000 315,000 72.58% 572,000
330,000
73.33%
BPCL 30-Oct-14 675.85 15.00 2.27% 680.40
658.35
671.49 742,500 332,000 80.88% 583,500
212,500
174.59%
GODREJIND 30-Oct-14 334.55 -0.10 -0.03% 336.10
330.10
332.86 737,000 493,000 202.05% 681,000
243,000
180.25%
TVSMOTOR 30-Oct-14 222.90 4.95 2.27% 226.35
210.25
220.42 734,000 202,000 37.97% 978,000
634,000
54.26%
JUBLFOOD 30-Oct-14 1,241.55 -8.60 -0.69% 1,250.10
1,230.35
1,244.56 727,250 691,250 1,920.14% 899,750
40,750
2,107.98%
GLENMARK 25-Sep-14 740.95 -6.75 -0.90% 753.35
732.55
743.86 703,000 -31,500 -4.29% 166,500
206,000
-19.17%
MCDOWELL-N 25-Sep-14 2,372.45 -30.90 -1.29% 2,414.60
2,342.95
2,374.01 680,000 0 0.00% 1,301,625
1,301,625
0.00%
ULTRACEMCO 25-Sep-14 2,624.45 -26.45 -1.00% 2,648.90
2,600.40
2,617.75 676,750 -153,625 -18.50% 405,750
300,625
34.97%
SRTRANSFIN 25-Sep-14 979.80 10.70 1.10% 985.10
957.95
975.43 664,000 -47,000 -6.61% 643,000
711,000
-9.56%
NHPC 27-Nov-14 21.20 0.35 1.68% 21.20
21.20
21.20 648,000 24,000 3.85% 24,000
72,000
-66.67%
COLPAL 25-Sep-14 1,658.15 26.55 1.63% 1,661.95
1,631.25
1,654.12 630,000 -48,250 -7.11% 302,250
169,000
78.85%
BANKBARODA 30-Oct-14 963.50 4.25 0.44% 971.25
949.25
962.37 607,500 160,500 35.91% 664,000
401,000
65.59%
SUNTV 30-Oct-14 335.70 -10.55 -3.05% 346.00
322.00
332.07 595,000 351,000 143.85% 892,000
98,000
810.20%
GAIL 30-Oct-14 458.25 4.20 0.93% 459.55
447.50
453.45 585,000 487,000 496.94% 727,000
69,000
953.62%
SIEMENS 30-Oct-14 890.25 -6.90 -0.77% 904.35
887.50
894.28 569,000 394,000 225.14% 587,000
242,000
142.56%
ABIRLANUVO 30-Oct-14 1,742.00 38.65 2.27% 1,750.00
1,681.00
1,737.77 536,250 233,750 77.27% 344,000
461,250
-25.42%
BHEL 27-Nov-14 220.25 -2.05 -0.92% 221.00
217.60
219.61 526,000 8,000 1.54% 48,000
218,000
-77.98%
HCLTECH 30-Oct-14 1,711.00 25.95 1.54% 1,714.85
1,666.60
1,698.65 518,000 313,500 153.30% 511,000
250,000
104.40%
BANKNIFTY 30-Oct-14 16,334.95 60.60 0.37% 16,405.00
16,150.10
16,276.45 506,250 200,800 65.74% 454,800
238,875
90.39%
NIFTY 27-Nov-14 8,261.15 34.40 0.42% 8,279.00
8,170.00
8,200.13 493,950 227,900 85.66% 320,650
90,700
253.53%
GRASIM 30-Oct-14 3,745.40 22.00 0.59% 3,759.00
3,678.00
3,709.19 484,000 278,750 135.81% 325,750
74,875
335.06%
DIVISLAB 25-Sep-14 1,720.90 -0.75 -0.04% 1,726.65
1,695.00
1,714.57 468,250 -19,750 -4.05% 148,250
250,500
-40.82%
M&M 30-Oct-14 1,386.65 0.70 0.05% 1,389.95
1,365.70
1,378.11 460,500 330,500 254.23% 534,000
125,000
327.20%
BATAINDIA 30-Oct-14 1,311.40 -0.25 -0.02% 1,322.90
1,280.00
1,293.83 460,250 19,250 4.37% 69,250
248,250
-72.10%
UBL 25-Sep-14 726.15 -1.45 -0.20% 728.40
712.25
720.62 448,250 -45,250 -9.17% 146,000
137,250
6.38%
DABUR 30-Oct-14 226.10 0.55 0.24% 227.85
224.20
225.96 446,000 206,000 85.83% 490,000
266,000
84.21%
MCLEODRUSS 30-Oct-14 315.10 0.20 0.06% 316.95
313.15
315.57 428,000 308,000 256.67% 369,000
63,000
485.71%
TECHM 30-Oct-14 2,495.10 -0.75 -0.03% 2,508.00
2,475.95
2,494.40 414,375 295,375 248.21% 359,375
132,875
170.46%
BAJAJ-AUTO 30-Oct-14 2,443.35 12.30 0.51% 2,465.75
2,420.00
2,440.88 364,125 306,625 533.26% 412,250
58,625
603.20%
APOLLOHOSP 25-Sep-14 1,145.35 -10.55 -0.91% 1,159.60
1,134.15
1,143.96 359,000 -7,750 -2.11% 65,750
76,250
-13.77%
BATAINDIA 25-Sep-14 1,303.60 1.30 0.10% 1,315.90
1,270.00
1,289.77 328,250 -33,500 -9.26% 270,250
518,000
-47.83%
JPASSOCIAT 27-Nov-14 36.00 1.65 4.80% 36.80
34.25
35.65 312,000 56,000 21.88% 72,000
136,000
-47.06%
ACC 30-Oct-14 1,505.85 -14.75 -0.97% 1,513.95
1,491.00
1,501.63 304,250 205,000 206.55% 312,250
79,250
294.01%
DRREDDY 30-Oct-14 3,238.75 8.90 0.28% 3,262.65
3,166.05
3,208.84 292,375 99,375 51.49% 226,625
57,625
293.28%
JUSTDIAL 25-Sep-14 1,695.65 -36.40 -2.10% 1,740.50
1,688.00
1,711.80 284,875 11,375 4.16% 205,125
183,875
11.56%
MINDTREE 25-Sep-14 1,208.35 -11.55 -0.95% 1,229.80
1,202.15
1,217.26 253,750 -22,500 -8.14% 129,250
556,000
-76.75%
ULTRACEMCO 30-Oct-14 2,641.95 -25.00 -0.94% 2,653.65
2,619.65
2,634.63 227,000 183,000 415.91% 255,750
37,875
575.25%
HEROMOTOCO 30-Oct-14 3,019.85 44.95 1.51% 3,026.25
2,949.50
3,003.63 208,000 100,125 92.82% 202,000
99,375
103.27%
GMRINFRA 27-Nov-14 23.10 0.50 2.21% 23.10
23.10
23.10 200,000 -10,000 -4.76% 10,000
0
-
HINDALCO 27-Nov-14 163.90 -4.10 -2.44% 166.85
163.30
164.97 188,000 6,000 3.30% 18,000
14,000
28.57%
S&P500 17-Oct-14 1,997.25 -16.75 -0.83% 1,999.00
1,995.00
1,996.11 187,750 21,250 12.76% 320,650
90,700
253.53%
SRTRANSFIN 30-Oct-14 985.45 11.65 1.20% 991.50
963.30
980.58 167,000 52,000 45.22% 149,000
84,000
77.38%
RPOWER 27-Nov-14 74.45 -0.40 -0.53% 75.30
74.20
74.64 164,000 48,000 41.38% 52,000
16,000
225.00%
ASHOKLEY 27-Nov-14 40.80 0.65 1.62% 40.80
40.80
40.80 154,000 0 0.00% 11,000
33,000
-66.67%
COLPAL 30-Oct-14 1,661.50 27.85 1.70% 1,665.90
1,633.20
1,658.16 152,250 62,750 70.11% 140,000
26,250
433.33%
NMDC 27-Nov-14 173.00 -2.30 -1.31% 174.40
171.50
172.77 146,000 42,000 40.38% 66,000
12,000
450.00%
IGL 30-Oct-14 422.75 -7.20 -1.67% 439.80
417.50
428.73 136,000 53,000 63.86% 170,000
96,000
77.08%
SAIL 27-Nov-14 72.30 -2.40 -3.21% 73.20
72.10
72.44 128,000 20,000 18.52% 40,000
8,000
400.00%
CESC 30-Oct-14 770.40 -15.75 -2.00% 786.00
767.15
772.56 124,000 52,000 72.22% 163,000
64,500
152.71%
AXISBANK 27-Nov-14 411.90 -1.70 -0.41% 411.90
408.25
410.93 123,750 87,500 241.38% 105,000
11,250
833.33%
HDFCBANK 27-Nov-14 876.00 -3.50 -0.40% 876.25
870.00
872.73 122,500 28,000 29.63% 35,000
5,000
600.00%
EICHERMOT 25-Sep-14 11,782.50 147.25 1.27% 11,885.05
11,555.05
11,769.54 114,750 -250 -0.22% 76,500
186,500
-58.98%
OFSS 25-Sep-14 3,980.70 -35.75 -0.89% 4,019.00
3,950.00
4,001.60 108,875 -8,375 -7.14% 38,875
152,375
-74.49%
IDFC 27-Nov-14 147.05 -2.95 -1.97% 149.00
146.70
147.65 102,000 18,000 21.43% 32,000
20,000
60.00%
ONGC 27-Nov-14 421.70 12.00 2.93% 421.70
415.30
418.97 102,000 -2,000 -1.92% 5,000
12,000
-58.33%
RELIANCE 27-Nov-14 1,009.75 -1.60 -0.16% 1,013.25
1,005.70
1,008.52 97,250 4,500 4.85% 19,750
29,500
-33.05%
TATAGLOBAL 27-Nov-14 172.70 0.20 0.12% 173.00
172.00
172.25 88,000 8,000 10.00% 16,000
22,000
-27.27%
GLENMARK 30-Oct-14 746.20 -6.10 -0.81% 765.00
724.60
750.44 86,000 41,500 93.26% 75,500
19,500
287.18%
TATAPOWER 27-Nov-14 88.75 -1.25 -1.39% 88.95
88.25
88.64 84,000 4,000 5.00% 24,000
20,000
20.00%
ADANIPOWER 27-Nov-14 51.20 1.20 2.40% 51.75
51.20
51.46 80,000 16,000 25.00% 32,000
0
-
COALINDIA 27-Nov-14 347.70 -2.30 -0.66% 352.15
347.70
348.39 68,000 7,000 11.48% 9,000
1,000
800.00%
JPPOWER 27-Nov-14 14.95 -0.10 -0.66% 14.95
14.95
14.95 60,000 15,000 33.33% 15,000
15,000
0.00%
UBL 30-Oct-14 728.95 -1.70 -0.23% 731.00
714.90
722.65 58,000 43,750 307.02% 79,500
20,500
287.80%
DIVISLAB 30-Oct-14 1,731.55 -3.15 -0.18% 1,737.50
1,710.00
1,725.61 56,250 20,000 55.17% 40,000
41,750
-4.19%
DLF 27-Nov-14 168.70 -8.40 -4.74% 175.10
168.10
170.71 48,000 22,000 84.62% 42,000
14,000
200.00%
L&TFH 27-Nov-14 70.10 0.00 0.00% 0.00
0.00
0.00 48,000 0 0.00% 0
12,000
-
SSLT 27-Nov-14 284.25 -5.75 -1.98% 284.80
281.00
283.67 48,000 6,000 14.29% 22,000
2,000
1,000.00%
NTPC 27-Nov-14 138.75 -1.20 -0.86% 139.05
138.30
138.63 46,000 16,000 53.33% 16,000
30,000
-46.67%
MINDTREE 30-Oct-14 1,218.65 -9.80 -0.80% 1,244.00
1,212.00
1,225.10 43,250 17,500 67.96% 31,750
39,250
-19.11%
RCOM 27-Nov-14 106.50 1.60 1.53% 106.50
105.00
105.71 42,000 10,000 31.25% 12,000
6,000
100.00%
VOLTAS 27-Nov-14 245.40 2.80 1.15% 246.30
240.30
242.99 42,000 4,000 10.53% 10,000
20,000
-50.00%
JUSTDIAL 30-Oct-14 1,708.10 -32.80 -1.88% 1,747.90
1,700.75
1,717.44 39,250 22,125 129.20% 47,500
15,625
204.00%
TATASTEEL 27-Nov-14 508.00 -7.80 -1.51% 511.60
505.80
507.87 38,000 7,000 22.58% 22,000
10,000
120.00%
IFCI 27-Nov-14 34.35 -0.65 -1.86% 34.35
34.35
34.35 36,000 9,000 33.33% 9,000
9,000
0.00%
TATAMOTORS 27-Nov-14 547.60 19.85 3.76% 548.00
532.00
541.08 35,000 10,000 40.00% 25,000
15,000
66.67%
MRF 25-Sep-14 31,621.55 -223.70 -0.70% 32,049.95
31,565.00
31,763.91 34,875 -1,375 -3.79% 36,750
50,125
-26.68%
ANDHRABANK 27-Nov-14 80.05 -0.80 -0.99% 80.20
79.50
79.87 32,000 4,000 14.29% 24,000
16,000
50.00%
DISHTV 27-Nov-14 57.60 0.00 0.00% 0.00
0.00
0.00 32,000 0 0.00% 0
0
-
IRB 27-Nov-14 248.25 0.00 0.00% 0.00
0.00
0.00 32,000 0 0.00% 0
24,000
-
SYNDIBANK 27-Nov-14 128.35 0.00 0.00% 0.00
0.00
0.00 32,000 0 0.00% 0
20,000
-
JISLJALEQS 27-Nov-14 91.75 0.85 0.94% 91.75
91.60
91.65 28,000 0 0.00% 12,000
8,000
50.00%
POWERGRID 27-Nov-14 141.35 0.00 0.00% 0.00
0.00
0.00 28,000 0 0.00% 0
4,000
-
DJIA 17-Oct-14 17,190.00 -85.00 -0.49% 17,200.00
17,155.00
17,171.50 26,800 -325 -1.20% 0
0
-
OFSS 30-Oct-14 4,008.20 -20.65 -0.51% 4,040.00
3,986.55
4,028.08 24,500 4,625 23.27% 12,375
28,750
-56.96%
ALBK 27-Nov-14 124.10 -1.25 -1.00% 124.25
123.75
124.01 24,000 8,000 50.00% 24,000
12,000
100.00%
HDIL 27-Nov-14 92.55 0.00 0.00% 0.00
0.00
0.00 24,000 0 0.00% 0
16,000
-
INDIACEM 27-Nov-14 131.55 2.55 1.98% 136.00
129.40
133.54 24,000 16,000 200.00% 40,000
40,000
0.00%
RELCAPITAL 27-Nov-14 527.25 -1.75 -0.33% 532.25
521.00
526.15 24,000 6,000 33.33% 10,000
11,000
-9.09%
ARVIND 27-Nov-14 322.35 -1.45 -0.45% 324.00
322.35
322.91 22,000 0 0.00% 8,000
8,000
0.00%
EICHERMOT 30-Oct-14 11,863.50 135.35 1.15% 11,968.50
11,724.00
11,861.64 21,250 8,000 60.38% 18,500
12,000
54.17%
APOLLOHOSP 30-Oct-14 1,153.70 -9.85 -0.85% 1,162.85
1,145.00
1,150.99 20,500 12,000 141.18% 19,500
4,000
387.50%
YESBANK 27-Nov-14 597.60 4.55 0.77% 600.05
599.20
598.38 20,000 -3,000 -13.04% 8,000
7,000
14.29%
MCDOWELL-N 30-Oct-14 2,374.65 -23.40 -0.98% 2,402.00
2,344.55
2,372.67 18,750 0 0.00% 30,125
30,125
0.00%
UNITECH 27-Nov-14 22.25 0.00 0.00% 0.00
0.00
0.00 17,000 0 0.00% 0
0
-
LUPIN 27-Nov-14 1,422.70 27.70 1.99% 1,428.25
1,410.00
1,420.11 16,250 1,750 12.07% 2,000
1,750
14.29%
IDBI 27-Nov-14 74.95 0.00 0.00% 0.00
0.00
0.00 16,000 0 0.00% 0
4,000
-
BANKNIFTY 27-Nov-14 16,417.00 50.90 0.31% 16,490.00
16,250.00
16,370.13 15,325 1,675 12.27% 6,875
2,575
166.99%
ICICIBANK 27-Nov-14 1,597.25 10.85 0.68% 1,606.00
1,585.00
1,595.28 14,750 1,750 13.46% 3,500
250
1,300.00%
INFY 27-Nov-14 3,670.00 -43.50 -1.17% 3,680.00
3,657.00
3,668.73 14,750 500 3.51% 1,250
2,250
-44.44%
HEXAWARE 27-Nov-14 199.40 5.70 2.94% 200.45
196.80
198.63 14,000 6,000 75.00% 8,000
0
-
LT 27-Nov-14 1,557.75 2.75 0.18% 1,562.75
1,543.60
1,553.16 14,000 -250 -1.75% 2,250
6,500
-65.38%
CNXIT 25-Sep-14 11,183.00 -29.45 -0.26% 11,195.45
11,100.05
11,132.08 13,925 -1,400 -9.14% 7,425
19,000
-60.92%
FEDERALBNK 27-Nov-14 124.50 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
0
-
IDEA 27-Nov-14 175.50 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
26,000
-
KTKBANK 27-Nov-14 127.00 -0.30 -0.24% 127.00
127.00
127.00 12,000 0 0.00% 2,000
8,000
-75.00%
UCOBANK 27-Nov-14 86.80 0.30 0.35% 86.80
85.45
86.12 12,000 4,000 50.00% 8,000
4,000
100.00%
JINDALSTEL 27-Nov-14 217.15 -7.85 -3.49% 217.15
213.35
215.31 10,000 1,000 11.11% 3,000
6,000
-50.00%
UPL 27-Nov-14 360.55 1.55 0.43% 362.10
360.75
360.51 10,000 4,000 66.67% 16,000
2,000
700.00%
UNIONBANK 27-Nov-14 219.00 -3.25 -1.46% 219.00
219.00
219.00 10,000 -4,000 -28.57% 8,000
4,000
100.00%
CAIRN 27-Nov-14 324.65 3.20 1.00% 324.65
324.65
324.65 9,000 1,000 12.50% 1,000
0
-
ITC 27-Nov-14 376.40 16.40 4.56% 376.40
373.00
374.45 9,000 4,000 80.00% 6,000
0
-
SUNPHARMA 27-Nov-14 803.50 -11.45 -1.40% 803.50
801.00
801.83 9,000 1,500 20.00% 1,500
0
-
BHARATFORG 27-Nov-14 867.85 7.85 0.91% 867.85
865.50
866.67 8,000 1,000 14.29% 2,000
1,000
100.00%
MARUTI 27-Nov-14 3,125.90 5.40 0.17% 3,125.90
3,092.80
3,106.55 8,000 1,125 16.36% 1,625
875
85.71%
PTC 27-Nov-14 89.00 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
0
-
DRREDDY 27-Nov-14 3,188.90 -51.10 -1.58% 3,188.90
3,188.90
3,188.90 7,875 0 0.00% 125
625
-80.00%
HAVELLS 27-Nov-14 276.00 -0.20 -0.07% 0.00
0.00
275.75 7,500 3,750 100.00% 3,750
0
-
HEROMOTOCO 27-Nov-14 3,006.00 5.00 0.17% 3,037.00
2,999.90
3,019.80 7,250 1,375 23.40% 2,625
750
250.00%
MRF 30-Oct-14 31,843.50 -268.35 -0.84% 32,258.00
31,800.00
32,022.50 7,125 3,875 119.23% 9,000
3,875
132.26%
BHARTIARTL 27-Nov-14 424.25 3.75 0.89% 424.25
424.25
424.25 7,000 0 0.00% 1,000
6,000
-83.33%
MOTHERSUMI 27-Nov-14 420.75 0.00 0.00% 0.00
0.00
0.00 7,000 0 0.00% 0
2,000
-
PNB 27-Nov-14 1,002.00 4.70 0.47% 1,002.00
1,002.00
1,002.00 7,000 -500 -6.67% 500
1,000
-50.00%
SBIN 27-Nov-14 2,646.70 44.50 1.71% 2,660.00
2,580.00
2,622.63 7,000 1,750 33.33% 6,125
4,875
25.64%
AUROPHARMA 27-Nov-14 867.20 -17.80 -2.01% 874.90
867.20
869.20 6,000 -500 -7.69% 3,000
5,000
-40.00%
EXIDEIND 27-Nov-14 174.25 -3.90 -2.19% 174.45
174.20
174.30 6,000 0 0.00% 6,000
4,000
50.00%
ADANIPORTS 27-Nov-14 300.00 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
0
-
TATACHEM 27-Nov-14 405.00 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
1,000
-
TATAMTRDVR 27-Nov-14 373.75 0.00 0.00% 0.00
0.00
384.60 6,000 -4,000 -40.00% 4,000
2,000
100.00%
BANKBARODA 27-Nov-14 976.50 18.50 1.93% 976.50
962.15
970.75 5,500 -1,000 -15.38% 3,000
8,000
-62.50%
RELINFRA 27-Nov-14 651.45 -9.95 -1.50% 655.00
650.50
653.26 5,500 2,500 83.33% 5,000
1,500
233.33%
HINDUNILVR 27-Nov-14 737.00 0.00 0.00% 0.00
0.00
0.00 5,500 0 0.00% 0
1,000
-
ADANIENT 27-Nov-14 505.00 -4.00 -0.79% 505.00
505.00
505.00 5,000 1,000 25.00% 1,000
1,000
0.00%
MCLEODRUSS 27-Nov-14 300.60 0.00 0.00% 0.00
0.00
317.60 5,000 5,000 0.00% 5,000
0
-
TCS 27-Nov-14 2,745.00 13.30 0.49% 2,745.00
2,705.30
2,716.77 4,500 875 24.14% 2,125
1,250
70.00%
CIPLA 27-Nov-14 620.00 -7.00 -1.12% 624.25
620.00
622.12 4,000 -1,000 -20.00% 2,000
0
-
CROMPGREAV 27-Nov-14 218.00 8.90 4.26% 218.00
218.00
218.00 4,000 0 0.00% 2,000
0
-
HINDPETRO 27-Nov-14 488.20 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
3,000
-
HINDZINC 27-Nov-14 169.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
ORIENTBANK 27-Nov-14 280.25 13.05 4.88% 0.00
0.00
280.25 4,000 4,000 0.00% 4,000
0
-
TVSMOTOR 27-Nov-14 224.60 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
CNXIT 30-Oct-14 11,204.70 -31.15 -0.28% 11,217.95
11,137.15
11,162.29 3,650 375 11.45% 2,550
2,850
-10.53%
BPCL 27-Nov-14 671.00 12.00 1.82% 672.65
671.00
671.82 3,500 1,000 40.00% 1,000
0
-
ABIRLANUVO 27-Nov-14 1,747.00 37.45 2.19% 1,747.00
1,747.00
1,747.00 3,500 0 0.00% 250
2,750
-90.91%
OFSS 27-Nov-14 4,035.00 4.00 0.10% 4,131.00
4,000.00
4,048.71 3,375 -375 -10.00% 875
0
-
ASIANPAINT 27-Nov-14 664.50 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
0
-
BANKINDIA 27-Nov-14 291.80 -2.20 -0.75% 291.80
288.50
290.15 3,000 1,000 50.00% 2,000
3,000
-33.33%
IOC 27-Nov-14 379.25 -5.75 -1.49% 379.25
379.25
379.25 3,000 0 0.00% 1,000
1,000
0.00%
LICHSGFIN 27-Nov-14 322.50 13.25 4.28% 322.50
321.00
321.83 3,000 3,000 0.00% 3,000
0
-
SKSMICRO 27-Nov-14 322.30 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
0
-
FTSE100 17-Oct-14 6,777.00 -83.00 -1.21% 6,790.00
6,768.00
6,778.91 2,400 300 14.29% 0
0
-
APOLLOTYRE 27-Nov-14 205.25 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
BAJAJ-AUTO 27-Nov-14 2,445.00 19.40 0.80% 2,473.30
2,436.00
2,459.50 2,000 125 6.67% 1,625
250
550.00%
IGL 27-Nov-14 432.00 -3.55 -0.82% 435.55
432.00
433.77 2,000 0 0.00% 4,000
0
-
PFC 27-Nov-14 247.95 -7.60 -2.97% 247.95
247.95
247.95 2,000 2,000 0.00% 2,000
0
-
PETRONET 27-Nov-14 199.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
WIPRO 27-Nov-14 586.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
500
-
TECHM 27-Nov-14 2,465.00 0.00 0.00% 0.00
0.00
0.00 1,875 0 0.00% 0
0
-
HCLTECH 27-Nov-14 1,721.20 61.45 3.70% 1,722.50
1,692.30
1,709.80 1,750 1,000 133.33% 2,000
0
-
GLENMARK 27-Nov-14 775.25 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
0
-
HDFC 27-Nov-14 1,093.35 33.35 3.15% 1,097.20
1,084.85
1,087.94 1,500 500 50.00% 4,000
0
-
SIEMENS 27-Nov-14 878.00 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
0
-
UBL 27-Nov-14 695.00 0.00 0.00% 0.00
0.00
0.00 1,250 0 0.00% 0
0
-
BIOCON 27-Nov-14 510.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
CANBK 27-Nov-14 402.25 0.00 0.00% 0.00
0.00
402.10 1,000 -2,000 -66.67% 3,000
1,000
200.00%
M&MFIN 27-Nov-14 285.95 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
ZEEL 27-Nov-14 312.00 32.35 11.57% 312.00
312.00
0.00 1,000 1,000 0.00% 1,000
0
-
DIVISLAB 27-Nov-14 1,785.25 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
INDUSINDBK 27-Nov-14 627.20 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
KOTAKBANK 27-Nov-14 1,070.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
MINDTREE 27-Nov-14 1,157.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
M&M 27-Nov-14 1,392.00 -22.30 -1.58% 1,392.00
1,392.00
1,392.00 500 250 100.00% 250
250
0.00%
ULTRACEMCO 27-Nov-14 2,679.30 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
250
-
ACC 27-Nov-14 1,515.25 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
S&P500 21-Nov-14 1,998.00 4.75 0.24% 1,998.00
1,998.00
1,998.00 250 250 0.00% 320,650
90,700
253.53%
JUSTDIAL 27-Nov-14 1,720.00 95.00 5.85% 1,720.00
1,720.00
1,720.00 125 0 0.00% 125
0
-
CNXIT 27-Nov-14 11,050.00 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.