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 28-Aug-14 25.95 -0.40 -1.52% 26.90
25.65
26.26 198,420,000 -2,370,000 -1.18% 28,750,000
22,210,000
29.45%
UNITECH 28-Aug-14 23.40 -0.85 -3.51% 24.85
23.20
23.91 150,195,000 -4,607,000 -2.98% 25,109,000
32,793,000
-23.43%
JPASSOCIAT 28-Aug-14 54.10 -1.50 -2.70% 55.85
53.85
54.72 130,424,000 -1,384,000 -1.05% 57,240,000
61,776,000
-7.34%
IDFC 28-Aug-14 149.65 0.10 0.07% 153.15
148.65
150.71 66,732,000 -2,754,000 -3.96% 21,262,000
13,330,000
59.50%
JPPOWER 28-Aug-14 16.40 -0.60 -3.53% 17.05
16.25
16.68 61,665,000 -615,000 -0.99% 13,305,000
14,325,000
-7.12%
NHPC 28-Aug-14 21.95 -0.40 -1.79% 22.45
21.85
22.16 60,840,000 -11,148,000 -15.49% 20,244,000
16,428,000
23.23%
IFCI 28-Aug-14 36.15 -0.25 -0.69% 37.00
35.95
36.45 59,139,000 -333,000 -0.56% 14,751,000
8,172,000
80.51%
ADANIPOWER 28-Aug-14 55.45 -0.55 -0.98% 56.95
54.90
55.97 55,288,000 -1,040,000 -1.85% 16,744,000
24,920,000
-32.81%
ASHOKLEY 28-Aug-14 36.75 -0.50 -1.34% 37.60
36.10
36.86 54,428,000 -1,584,000 -2.83% 28,468,000
33,550,000
-15.15%
NTPC 28-Aug-14 142.85 -2.55 -1.75% 145.90
142.60
143.97 51,182,000 -848,000 -1.63% 5,878,000
7,930,000
-25.88%
SAIL 28-Aug-14 83.90 -2.90 -3.34% 86.10
83.50
84.74 50,852,000 -12,000 -0.02% 10,892,000
10,744,000
1.38%
RPOWER 28-Aug-14 86.00 -1.70 -1.94% 88.15
85.00
86.70 50,248,000 -1,468,000 -2.84% 14,800,000
18,468,000
-19.86%
L&TFH 28-Aug-14 68.60 -0.45 -0.65% 69.45
68.05
68.82 43,392,000 -1,648,000 -3.66% 7,320,000
7,324,000
-0.05%
BHEL 28-Aug-14 226.15 -0.80 -0.35% 228.75
224.35
226.38 38,716,000 -634,000 -1.61% 12,064,000
17,410,000
-30.71%
RCOM 28-Aug-14 123.40 -1.05 -0.84% 125.80
121.95
123.84 38,654,000 -300,000 -0.77% 12,038,000
13,672,000
-11.95%
TATAGLOBAL 28-Aug-14 157.35 -1.15 -0.73% 160.50
156.30
158.59 37,122,000 -762,000 -2.01% 10,114,000
11,460,000
-11.75%
HDFCBANK 28-Aug-14 834.45 9.60 1.16% 836.70
823.65
831.14 36,026,500 -1,774,000 -4.69% 8,026,500
6,607,500
21.48%
IBREALEST 28-Aug-14 71.65 -2.60 -3.50% 75.40
71.30
73.23 32,340,000 484,000 1.52% 10,584,000
9,840,000
7.56%
DISHTV 28-Aug-14 57.45 -1.40 -2.38% 59.60
57.15
58.26 32,088,000 -1,456,000 -4.34% 8,448,000
6,672,000
26.62%
DLF 28-Aug-14 196.95 -4.95 -2.45% 203.15
196.25
199.72 29,016,000 -1,044,000 -3.47% 18,242,000
20,544,000
-11.21%
IDBI 28-Aug-14 80.55 1.40 1.77% 81.20
79.00
80.39 28,276,000 -912,000 -3.12% 7,224,000
3,824,000
88.91%
HINDALCO 28-Aug-14 178.40 -2.60 -1.44% 182.70
177.05
179.57 28,016,000 -648,000 -2.26% 11,996,000
15,142,000
-20.78%
JISLJALEQS 28-Aug-14 90.45 -2.60 -2.79% 94.90
89.90
91.99 26,424,000 -1,124,000 -4.08% 8,136,000
3,164,000
157.14%
NHPC 25-Sep-14 21.80 -0.45 -2.02% 22.25
21.75
22.03 26,268,000 6,288,000 31.47% 16,128,000
4,848,000
232.67%
HDIL 28-Aug-14 95.20 -2.95 -3.01% 99.80
94.75
97.15 26,224,000 80,000 0.31% 45,424,000
36,624,000
24.03%
ANDHRABANK 28-Aug-14 76.00 1.65 2.22% 76.65
74.40
75.78 26,008,000 -144,000 -0.55% 8,748,000
3,728,000
134.66%
AXISBANK 28-Aug-14 398.60 3.95 1.00% 402.20
393.00
399.00 25,610,000 -396,250 -1.52% 12,633,750
7,432,500
69.98%
TATAPOWER 28-Aug-14 93.35 -1.35 -1.43% 95.50
92.85
94.06 25,012,000 -1,676,000 -6.28% 8,744,000
10,268,000
-14.84%
RELIANCE 28-Aug-14 998.80 -3.50 -0.35% 1,007.50
993.65
1,000.43 22,847,750 -279,000 -1.21% 5,452,000
5,511,500
-1.08%
FEDERALBNK 28-Aug-14 122.85 4.35 3.67% 123.55
118.40
121.39 22,176,000 148,000 0.67% 18,452,000
6,256,000
194.95%
SSLT 28-Aug-14 290.60 -5.35 -1.81% 294.10
289.45
291.31 21,368,000 -246,000 -1.14% 8,958,000
6,900,000
29.83%
NMDC 28-Aug-14 175.00 -1.90 -1.07% 176.45
170.40
174.68 21,352,000 -406,000 -1.87% 2,822,000
2,736,000
3.14%
ITC 28-Aug-14 347.30 1.30 0.38% 349.30
345.10
347.44 20,501,000 15,000 0.07% 4,202,000
4,062,000
3.45%
UCOBANK 28-Aug-14 100.65 3.35 3.44% 101.35
96.85
99.63 20,284,000 152,000 0.76% 16,884,000
5,556,000
203.89%
TATAMTRDVR 28-Aug-14 358.45 -1.80 -0.50% 363.50
353.30
358.88 20,192,000 -392,000 -1.90% 6,684,000
9,284,000
-28.01%
ONGC 28-Aug-14 427.55 2.00 0.47% 431.00
422.50
427.07 19,482,000 21,000 0.11% 10,980,000
8,134,000
34.99%
GMRINFRA 25-Sep-14 26.10 -0.40 -1.51% 27.00
25.75
26.40 18,340,000 6,870,000 59.90% 10,040,000
5,230,000
91.97%
ALBK 28-Aug-14 124.05 4.15 3.46% 124.70
119.00
122.85 18,272,000 576,000 3.25% 20,152,000
6,944,000
190.21%
POWERGRID 28-Aug-14 136.40 -0.75 -0.55% 137.15
135.70
136.32 18,252,000 -760,000 -4.00% 3,604,000
4,926,000
-26.84%
TATAMOTORS 28-Aug-14 514.15 0.15 0.03% 518.85
507.75
514.04 18,217,000 -82,000 -0.45% 9,444,000
11,657,000
-18.98%
IOB 28-Aug-14 65.50 1.30 2.02% 66.20
63.85
65.40 16,784,000 -312,000 -1.82% 9,992,000
5,760,000
73.47%
LICHSGFIN 28-Aug-14 303.20 2.80 0.93% 304.90
298.95
302.57 16,773,000 -801,000 -4.56% 5,166,000
6,364,000
-18.82%
TATASTEEL 28-Aug-14 537.90 -9.70 -1.77% 543.35
535.00
539.23 16,594,000 -408,000 -2.40% 13,629,000
15,220,000
-10.45%
UNIONBANK 28-Aug-14 213.20 14.65 7.38% 214.50
197.85
209.20 16,178,000 190,000 1.19% 26,346,000
5,454,000
383.06%
KTKBANK 28-Aug-14 128.00 2.40 1.91% 128.65
125.30
127.57 15,408,000 -252,000 -1.61% 4,294,000
2,408,000
78.32%
JPASSOCIAT 25-Sep-14 54.40 -1.50 -2.68% 56.20
54.20
55.05 14,888,000 3,584,000 31.71% 8,656,000
8,032,000
7.77%
IDEA 28-Aug-14 156.95 0.20 0.13% 158.90
155.80
157.37 14,788,000 -746,000 -4.80% 4,168,000
6,994,000
-40.41%
NIFTY 28-Aug-14 7,903.15 12.45 0.16% 7,937.05
7,867.55
7,902.12 14,683,750 -385,750 -2.56% 9,581,750
6,873,650
39.40%
JINDALSTEL 28-Aug-14 292.60 -5.25 -1.76% 301.10
289.15
295.16 14,379,000 -543,000 -3.64% 5,319,000
6,039,000
-11.92%
HINDZINC 28-Aug-14 167.70 -1.95 -1.15% 170.10
166.65
168.06 13,620,000 -682,000 -4.77% 1,992,000
2,184,000
-8.79%
PTC 28-Aug-14 88.40 -0.15 -0.17% 89.95
87.10
88.92 13,560,000 -220,000 -1.60% 5,492,000
7,480,000
-26.58%
CROMPGREAV 28-Aug-14 202.70 -2.90 -1.41% 208.15
201.10
204.57 13,496,000 -176,000 -1.29% 8,008,000
8,954,000
-10.57%
IRB 28-Aug-14 260.20 3.55 1.38% 264.20
255.00
261.12 13,448,000 300,000 2.28% 25,948,000
14,404,000
80.14%
SYNDIBANK 28-Aug-14 128.85 1.90 1.50% 130.45
126.50
128.64 12,760,000 756,000 6.30% 13,288,000
9,272,000
43.31%
BANKINDIA 28-Aug-14 290.00 12.40 4.47% 291.90
275.30
286.64 12,735,000 -41,000 -0.32% 11,378,000
4,225,000
169.30%
RELCAPITAL 28-Aug-14 556.60 -2.10 -0.38% 566.25
550.35
558.74 12,366,000 -477,000 -3.71% 10,793,000
8,797,000
22.69%
COALINDIA 28-Aug-14 365.15 -2.05 -0.56% 371.55
364.00
367.50 11,898,000 -112,000 -0.93% 4,987,000
3,370,000
47.98%
CAIRN 28-Aug-14 328.70 5.35 1.65% 330.60
322.10
327.06 11,808,000 -978,000 -7.65% 5,668,000
3,029,000
87.12%
APOLLOTYRE 28-Aug-14 172.60 2.05 1.20% 174.90
170.55
173.48 11,746,000 -600,000 -4.86% 8,020,000
5,520,000
45.29%
INDIACEM 28-Aug-14 114.65 -2.50 -2.13% 117.65
112.75
114.55 11,592,000 -240,000 -2.03% 6,564,000
4,280,000
53.36%
AMBUJACEM 28-Aug-14 214.30 -1.95 -0.90% 217.00
212.50
214.91 11,190,000 146,000 1.32% 2,522,000
3,022,000
-16.55%
AUROPHARMA 28-Aug-14 810.20 13.30 1.67% 835.00
791.20
809.40 10,313,000 -532,000 -4.91% 4,334,000
6,296,500
-31.17%
BHARTIARTL 28-Aug-14 371.75 -0.30 -0.08% 375.65
369.05
372.28 9,039,000 42,000 0.47% 2,815,000
5,716,000
-50.75%
ICICIBANK 28-Aug-14 1,543.55 -2.30 -0.15% 1,564.80
1,531.25
1,549.64 8,685,000 -46,000 -0.53% 5,125,250
4,222,250
21.39%
ADANIPORTS 28-Aug-14 296.85 2.65 0.90% 301.65
293.50
298.08 8,618,000 -984,000 -10.25% 18,694,000
17,310,000
8.00%
YESBANK 28-Aug-14 576.40 -5.80 -1.00% 589.35
575.10
581.94 8,616,000 -370,000 -4.12% 11,490,000
8,653,000
32.79%
CANBK 28-Aug-14 389.45 10.95 2.89% 394.25
376.70
389.10 8,478,000 -129,000 -1.50% 8,897,000
3,941,000
125.75%
RPOWER 25-Sep-14 86.60 -1.65 -1.87% 88.60
85.60
87.24 8,456,000 1,528,000 22.06% 3,860,000
3,904,000
-1.13%
PFC 28-Aug-14 273.05 -0.85 -0.31% 277.75
271.05
274.72 8,300,000 -170,000 -2.01% 8,650,000
11,154,000
-22.45%
UNITECH 25-Sep-14 23.55 -0.85 -3.48% 25.00
23.50
24.18 8,296,000 986,000 13.49% 1,717,000
2,499,000
-31.29%
JPPOWER 25-Sep-14 16.45 -0.65 -3.80% 17.15
16.40
16.82 8,115,000 1,755,000 27.59% 3,915,000
3,555,000
10.13%
HINDPETRO 28-Aug-14 469.15 19.40 4.31% 472.30
448.55
462.69 7,783,000 534,000 7.37% 9,901,000
6,822,000
45.13%
EXIDEIND 28-Aug-14 166.65 0.20 0.12% 172.30
165.35
169.45 7,704,000 54,000 0.71% 5,338,000
3,998,000
33.52%
IDFC 25-Sep-14 150.55 0.05 0.03% 154.00
149.65
151.51 7,508,000 1,710,000 29.49% 3,716,000
2,916,000
27.43%
ADANIENT 28-Aug-14 497.20 -1.40 -0.28% 504.00
491.20
498.14 7,384,000 -196,000 -2.59% 4,998,000
8,260,000
-39.49%
SUNPHARMA 28-Aug-14 859.65 10.95 1.29% 868.40
840.70
853.69 7,346,500 -324,000 -4.22% 4,087,500
5,230,000
-21.85%
LUPIN 28-Aug-14 1,239.35 -9.95 -0.80% 1,249.25
1,232.10
1,240.48 7,256,000 -307,000 -4.06% 1,289,750
2,045,000
-36.93%
RANBAXY 28-Aug-14 641.85 10.15 1.61% 649.35
626.10
637.72 7,145,000 -177,000 -2.42% 4,716,000
6,049,000
-22.04%
LT 28-Aug-14 1,533.85 15.20 1.00% 1,540.50
1,508.00
1,529.91 6,964,000 -155,750 -2.19% 3,801,500
2,245,500
69.29%
ARVIND 28-Aug-14 252.95 0.70 0.28% 258.20
250.60
254.55 6,952,000 -536,000 -7.16% 20,738,000
30,424,000
-31.84%
RECLTD 28-Aug-14 285.50 2.80 0.99% 288.00
281.55
285.34 6,880,000 -308,000 -4.28% 3,744,000
4,278,000
-12.48%
RCOM 25-Sep-14 123.85 -1.05 -0.84% 126.05
122.40
124.02 6,790,000 1,712,000 33.71% 3,082,000
1,996,000
54.41%
VOLTAS 28-Aug-14 240.65 1.15 0.48% 242.35
237.70
239.96 6,746,000 -38,000 -0.56% 9,780,000
14,734,000
-33.62%
BHEL 25-Sep-14 220.45 -0.65 -0.29% 222.35
218.50
220.21 6,652,000 932,000 16.29% 3,224,000
2,790,000
15.56%
TATACOMM 28-Aug-14 359.95 2.15 0.60% 366.70
356.20
362.84 6,393,000 -261,000 -3.92% 1,651,000
1,072,000
54.01%
JSWENERGY 28-Aug-14 78.60 -1.70 -2.12% 81.50
78.15
79.83 6,392,000 -448,000 -6.55% 3,660,000
5,924,000
-38.22%
UPL 28-Aug-14 325.35 3.90 1.21% 329.85
321.45
326.24 6,338,000 -144,000 -2.22% 2,990,000
2,490,000
20.08%
RELINFRA 28-Aug-14 725.55 -5.00 -0.68% 736.40
716.65
726.88 6,150,500 -168,500 -2.67% 4,293,500
4,320,000
-0.61%
WIPRO 28-Aug-14 551.40 -1.70 -0.31% 554.60
548.70
552.26 6,064,000 -110,000 -1.78% 1,337,500
1,668,000
-19.81%
ORIENTBANK 28-Aug-14 272.85 8.40 3.18% 274.70
262.60
270.43 6,010,000 30,000 0.50% 6,922,000
8,756,000
-20.95%
HDFC 28-Aug-14 1,068.00 -8.15 -0.76% 1,084.00
1,065.00
1,072.11 6,009,500 103,250 1.75% 3,450,750
2,853,500
20.93%
NTPC 25-Sep-14 143.50 -2.55 -1.75% 146.50
143.30
144.46 6,004,000 724,000 13.71% 1,910,000
1,316,000
45.14%
CENTURYTEX 28-Aug-14 595.20 -7.35 -1.22% 608.70
593.05
600.41 5,985,000 -102,000 -1.68% 3,734,000
6,105,000
-38.84%
HEXAWARE 28-Aug-14 156.25 -1.20 -0.76% 163.20
154.25
160.01 5,814,000 -18,000 -0.31% 7,336,000
4,286,000
71.16%
BIOCON 28-Aug-14 474.50 -4.65 -0.97% 484.40
472.20
477.56 5,763,500 -1,500 -0.03% 2,210,000
3,713,500
-40.49%
TITAN 28-Aug-14 367.70 20.00 5.75% 371.30
350.00
366.60 5,693,000 -63,000 -1.09% 9,616,000
833,000
1,054.38%
INDUSINDBK 28-Aug-14 568.95 2.10 0.37% 574.50
564.00
569.36 5,669,000 -19,000 -0.33% 2,133,000
1,609,000
32.57%
HINDUNILVR 28-Aug-14 713.00 -1.80 -0.25% 719.25
710.20
714.57 5,469,500 -39,000 -0.71% 778,000
901,500
-13.70%
ASHOKLEY 25-Sep-14 36.90 -0.50 -1.34% 37.70
36.30
36.97 5,423,000 1,903,000 54.06% 4,818,000
3,179,000
51.56%
CIPLA 28-Aug-14 492.80 0.25 0.05% 500.40
486.80
493.56 5,417,000 -192,000 -3.42% 4,489,000
7,313,000
-38.62%
HDFCBANK 25-Sep-14 841.90 9.10 1.09% 844.50
832.05
839.32 5,402,500 1,667,000 44.63% 2,811,000
1,295,500
116.98%
KOTAKBANK 28-Aug-14 1,016.70 18.30 1.83% 1,026.50
997.05
1,015.62 5,390,500 83,000 1.56% 3,187,500
2,753,500
15.76%
L&TFH 25-Sep-14 69.05 -0.45 -0.65% 69.85
68.45
69.24 5,328,000 1,548,000 40.95% 4,040,000
3,176,000
27.20%
ZEEL 28-Aug-14 291.85 3.05 1.06% 299.80
290.60
294.16 4,736,000 -199,000 -4.03% 5,753,000
2,660,000
116.28%
IFCI 25-Sep-14 36.40 -0.25 -0.68% 37.20
36.20
36.61 4,608,000 1,386,000 43.02% 2,241,000
864,000
159.38%
JSWSTEEL 28-Aug-14 1,274.35 -12.55 -0.98% 1,285.85
1,260.40
1,273.46 4,598,250 -470,500 -9.28% 1,131,750
1,540,500
-26.53%
SBIN 28-Aug-14 2,469.80 53.15 2.20% 2,479.00
2,372.60
2,456.01 4,580,000 -261,375 -5.40% 6,036,625
3,129,500
92.89%
PNB 28-Aug-14 965.15 37.55 4.05% 968.40
926.10
952.85 4,574,000 163,000 3.70% 4,835,500
2,082,500
132.20%
SAIL 25-Sep-14 84.15 -2.65 -3.05% 86.10
83.75
84.89 4,440,000 1,344,000 43.41% 3,064,000
4,496,000
-31.85%
ADANIPOWER 25-Sep-14 55.70 -0.60 -1.07% 57.15
55.25
56.15 4,384,000 832,000 23.42% 2,336,000
4,152,000
-43.74%
BANKBARODA 28-Aug-14 904.20 21.25 2.41% 911.70
875.55
901.05 4,326,000 128,500 3.06% 5,165,000
2,404,000
114.85%
IOC 28-Aug-14 369.70 13.10 3.67% 371.90
356.60
364.88 3,970,000 9,000 0.23% 4,044,000
2,108,000
91.84%
BPCL 28-Aug-14 688.20 19.30 2.89% 692.30
666.40
680.58 3,945,000 382,000 10.72% 6,284,500
4,288,500
46.54%
M&MFIN 28-Aug-14 273.90 -1.20 -0.44% 276.95
271.90
274.41 3,909,000 -249,000 -5.99% 1,631,000
1,870,000
-12.78%
RELIANCE 25-Sep-14 1,004.50 -3.10 -0.31% 1,012.95
999.90
1,006.36 3,747,500 1,229,250 48.81% 1,889,500
1,675,750
12.76%
DLF 25-Sep-14 197.95 -5.00 -2.46% 204.10
197.35
200.70 3,690,000 1,006,000 37.48% 2,148,000
1,388,000
54.76%
TATACHEM 28-Aug-14 375.35 -0.05 -0.01% 382.40
374.45
378.36 3,633,000 -17,000 -0.47% 2,224,000
1,239,000
79.50%
PTC 25-Sep-14 87.15 -0.30 -0.34% 88.50
85.90
87.55 3,620,000 676,000 22.96% 1,440,000
1,388,000
3.75%
MCDOWELL-N 28-Aug-14 2,403.10 -53.05 -2.16% 2,439.80
2,380.00
2,406.18 3,584,750 -524,625 -12.77% 2,761,000
958,250
188.13%
TATAGLOBAL 25-Sep-14 158.25 -1.25 -0.78% 161.50
157.30
159.27 3,574,000 1,458,000 68.90% 3,194,000
1,508,000
111.80%
DISHTV 25-Sep-14 57.85 -1.30 -2.20% 60.00
57.60
58.72 3,216,000 1,632,000 103.03% 2,600,000
952,000
173.11%
PETRONET 28-Aug-14 178.05 3.25 1.86% 178.70
173.10
176.50 3,214,000 -72,000 -2.19% 2,152,000
1,312,000
64.02%
TCS 28-Aug-14 2,440.55 -6.00 -0.25% 2,464.55
2,435.00
2,450.55 3,174,500 40,500 1.29% 1,280,000
1,049,625
21.95%
HINDALCO 25-Sep-14 178.35 -2.55 -1.41% 182.65
177.05
179.18 3,164,000 702,000 28.51% 1,798,000
1,278,000
40.69%
TATAPOWER 25-Sep-14 93.95 -1.30 -1.36% 95.90
93.50
94.58 3,136,000 580,000 22.69% 1,384,000
1,340,000
3.28%
JISLJALEQS 25-Sep-14 90.55 -2.60 -2.79% 94.90
90.00
92.09 3,028,000 916,000 43.37% 2,336,000
652,000
258.28%
GAIL 28-Aug-14 427.20 4.30 1.02% 431.80
420.20
426.96 2,769,000 -42,000 -1.49% 1,804,000
1,563,000
15.42%
GODREJIND 28-Aug-14 345.65 2.65 0.77% 346.40
338.60
344.60 2,742,000 27,000 0.99% 1,688,000
1,197,000
41.02%
DABUR 28-Aug-14 224.85 3.85 1.74% 225.35
221.05
224.20 2,682,000 4,000 0.15% 1,348,000
1,754,000
-23.15%
M&M 28-Aug-14 1,378.45 16.20 1.19% 1,382.00
1,356.05
1,373.92 2,664,000 -14,500 -0.54% 1,148,000
1,075,250
6.77%
AXISBANK 25-Sep-14 400.95 4.05 1.02% 404.40
395.50
401.45 2,625,000 756,250 40.47% 1,428,750
688,750
107.44%
HCLTECH 28-Aug-14 1,557.85 -1.65 -0.11% 1,584.90
1,542.30
1,565.17 2,579,000 -34,250 -1.31% 1,447,000
719,750
101.04%
NIFTY 25-Sep-14 7,936.50 14.40 0.18% 7,970.05
7,901.80
7,937.30 2,566,600 312,750 13.88% 1,022,150
622,350
64.24%
ASIANPAINT 28-Aug-14 615.30 -0.80 -0.13% 625.95
612.65
619.40 2,551,500 15,500 0.61% 1,021,000
972,000
5.04%
HDIL 25-Sep-14 95.55 -3.15 -3.19% 100.00
95.25
96.88 2,528,000 944,000 59.60% 3,048,000
1,464,000
108.20%
SUNTV 28-Aug-14 370.15 -4.20 -1.12% 381.35
367.20
374.86 2,498,000 155,000 6.62% 2,844,000
3,726,000
-23.67%
INDIACEM 25-Sep-14 115.50 -2.30 -1.95% 117.30
113.40
115.05 2,280,000 1,040,000 83.87% 1,576,000
856,000
84.11%
INFY 28-Aug-14 3,552.35 -8.70 -0.24% 3,584.95
3,534.10
3,547.26 2,261,000 -18,000 -0.79% 593,625
686,250
-13.50%
IBREALEST 25-Sep-14 72.00 -2.65 -3.55% 75.80
71.80
73.84 2,208,000 732,000 49.59% 1,496,000
1,468,000
1.91%
IDBI 25-Sep-14 81.10 1.45 1.82% 81.70
79.70
80.94 2,192,000 416,000 23.42% 1,352,000
504,000
168.25%
RELCAPITAL 25-Sep-14 552.60 -2.10 -0.38% 562.60
546.50
554.91 2,070,000 473,000 29.62% 1,425,000
626,000
127.64%
LUPIN 25-Sep-14 1,249.55 -10.35 -0.82% 1,259.00
1,244.00
1,250.25 2,060,000 334,500 19.39% 450,250
457,750
-1.64%
BANKNIFTY 28-Aug-14 15,671.70 155.55 1.00% 15,738.00
15,466.00
15,645.46 2,026,200 150,175 8.00% 3,380,625
2,046,025
65.23%
BHARATFORG 28-Aug-14 760.35 0.80 0.11% 769.50
754.05
762.57 2,007,000 -109,000 -5.15% 1,730,000
1,474,000
17.37%
MCLEODRUSS 28-Aug-14 289.00 -2.20 -0.76% 298.00
285.35
292.31 2,006,000 -88,000 -4.20% 1,256,000
1,123,000
11.84%
DRREDDY 28-Aug-14 2,846.95 -44.65 -1.54% 2,924.00
2,838.10
2,856.30 1,904,000 -67,375 -3.42% 345,250
495,000
-30.25%
CAIRN 25-Sep-14 330.40 4.95 1.52% 332.15
325.00
328.41 1,896,000 823,000 76.70% 1,410,000
480,000
193.75%
ONGC 25-Sep-14 429.25 2.65 0.62% 432.50
424.10
428.43 1,891,000 648,000 52.13% 1,602,000
1,021,000
56.90%
MARUTI 28-Aug-14 2,748.70 10.90 0.40% 2,771.00
2,734.90
2,754.52 1,883,000 -44,250 -2.30% 605,875
498,500
21.54%
TECHM 28-Aug-14 2,238.30 7.50 0.34% 2,251.95
2,205.00
2,242.07 1,819,750 -33,750 -1.82% 442,750
549,500
-19.43%
IDEA 25-Sep-14 157.65 0.30 0.19% 159.40
156.55
157.86 1,818,000 378,000 26.25% 692,000
1,612,000
-57.07%
ITC 25-Sep-14 348.75 1.10 0.32% 351.00
346.30
349.16 1,778,000 452,000 34.09% 787,000
530,000
48.49%
TATASTEEL 25-Sep-14 540.65 -9.75 -1.77% 546.00
538.00
542.30 1,774,000 464,000 35.42% 1,389,000
940,000
47.77%
ANDHRABANK 25-Sep-14 76.45 1.60 2.14% 77.05
75.05
76.32 1,732,000 584,000 50.87% 1,324,000
420,000
215.24%
JUBLFOOD 28-Aug-14 1,267.85 -2.65 -0.21% 1,299.00
1,261.25
1,283.11 1,706,000 -24,500 -1.42% 266,000
299,750
-11.26%
FEDERALBNK 25-Sep-14 123.55 4.35 3.65% 124.20
119.25
122.04 1,624,000 676,000 71.31% 2,300,000
560,000
310.71%
ABIRLANUVO 28-Aug-14 1,504.40 -23.80 -1.56% 1,540.00
1,492.00
1,514.44 1,582,500 1,500 0.09% 534,750
750,750
-28.77%
TATAMOTORS 25-Sep-14 516.30 -0.40 -0.08% 521.90
510.55
515.92 1,536,000 567,000 58.51% 1,239,000
729,000
69.96%
SSLT 25-Sep-14 291.80 -5.65 -1.90% 295.75
291.05
292.74 1,472,000 382,000 35.05% 1,012,000
694,000
45.82%
ALBK 25-Sep-14 124.75 4.30 3.57% 125.20
120.65
123.72 1,452,000 468,000 47.56% 1,648,000
564,000
192.20%
SYNDIBANK 25-Sep-14 129.60 1.80 1.41% 131.25
127.95
129.55 1,428,000 408,000 40.00% 1,200,000
580,000
106.90%
HINDPETRO 25-Sep-14 471.40 19.70 4.36% 474.40
451.85
464.26 1,369,000 338,000 32.78% 1,059,000
410,000
158.29%
TITAN 25-Sep-14 369.70 19.85 5.67% 373.35
358.25
369.35 1,341,000 1,082,000 417.76% 1,689,000
79,000
2,037.97%
HDFC 25-Sep-14 1,072.60 -9.05 -0.84% 1,089.00
1,069.00
1,075.96 1,324,250 806,500 155.77% 1,168,750
213,000
448.71%
IOB 25-Sep-14 65.85 1.20 1.86% 66.45
64.20
65.74 1,296,000 256,000 24.62% 1,368,000
944,000
44.92%
KTKBANK 25-Sep-14 128.90 2.45 1.94% 129.45
126.15
128.44 1,244,000 548,000 78.74% 1,148,000
352,000
226.14%
POWERGRID 25-Sep-14 135.95 -0.70 -0.51% 136.65
135.25
135.85 1,236,000 306,000 32.90% 676,000
636,000
6.29%
RECLTD 25-Sep-14 285.45 2.90 1.03% 287.70
281.70
285.28 1,203,000 325,000 37.02% 815,000
1,121,000
-27.30%
GRASIM 28-Aug-14 3,402.30 -44.05 -1.28% 3,461.00
3,391.00
3,425.01 1,185,375 -12,125 -1.01% 212,625
362,875
-41.41%
SIEMENS 28-Aug-14 851.00 -10.30 -1.20% 873.00
848.05
861.10 1,168,500 55,000 4.94% 779,500
501,000
55.59%
HEROMOTOCO 28-Aug-14 2,557.75 18.05 0.71% 2,573.00
2,516.05
2,545.48 1,164,750 -13,625 -1.16% 426,250
291,750
46.10%
TATAMTRDVR 25-Sep-14 360.20 -1.75 -0.48% 365.00
355.70
361.06 1,122,000 626,000 126.21% 932,000
420,000
121.90%
ACC 28-Aug-14 1,529.10 -2.60 -0.17% 1,539.95
1,501.50
1,527.98 1,095,750 -39,500 -3.48% 701,500
819,250
-14.37%
ADANIPORTS 25-Sep-14 298.30 2.35 0.79% 303.00
295.00
299.99 1,064,000 814,000 325.60% 1,470,000
516,000
184.88%
CESC 28-Aug-14 708.80 7.60 1.08% 713.55
696.90
707.64 1,034,500 -52,500 -4.83% 787,500
760,000
3.62%
APOLLOTYRE 25-Sep-14 173.50 2.00 1.17% 175.90
171.70
174.43 1,016,000 184,000 22.12% 796,000
790,000
0.76%
INDUSINDBK 25-Sep-14 572.20 1.65 0.29% 577.45
567.35
572.27 999,500 144,000 16.83% 329,000
88,500
271.75%
JINDALSTEL 25-Sep-14 293.90 -6.35 -2.11% 302.75
291.75
296.42 969,000 346,000 55.54% 954,000
631,000
51.19%
UCOBANK 25-Sep-14 101.20 3.30 3.37% 101.80
98.15
100.32 968,000 388,000 66.90% 1,344,000
284,000
373.24%
UNIONBANK 25-Sep-14 214.55 15.05 7.54% 216.00
199.10
211.06 946,000 426,000 81.92% 1,708,000
270,000
532.59%
PFC 25-Sep-14 274.70 -0.60 -0.22% 279.00
273.00
276.21 944,000 228,000 31.84% 676,000
778,000
-13.11%
SRTRANSFIN 28-Aug-14 933.85 -6.70 -0.71% 952.90
923.00
940.71 939,500 -109,000 -10.40% 838,500
859,500
-2.44%
BAJAJ-AUTO 28-Aug-14 2,266.60 57.15 2.59% 2,279.70
2,201.20
2,247.16 935,625 -94,250 -9.15% 1,000,375
572,375
74.78%
COALINDIA 25-Sep-14 366.80 -1.90 -0.52% 373.50
365.95
369.10 920,000 357,000 63.41% 802,000
306,000
162.09%
IGL 28-Aug-14 373.95 4.20 1.14% 376.00
367.40
373.16 910,000 -513,000 -36.05% 1,593,000
2,531,000
-37.06%
ICICIBANK 25-Sep-14 1,550.80 -0.85 -0.05% 1,570.95
1,540.00
1,557.53 895,000 234,250 35.45% 535,250
256,250
108.88%
ULTRACEMCO 28-Aug-14 2,653.05 -37.80 -1.40% 2,686.60
2,641.00
2,665.23 889,000 26,375 3.06% 319,125
256,375
24.48%
YESBANK 25-Sep-14 579.05 -5.65 -0.97% 591.80
578.05
585.05 826,000 71,000 9.40% 803,000
320,000
150.94%
IRB 25-Sep-14 261.55 3.45 1.34% 265.30
258.35
262.18 772,000 168,000 27.81% 908,000
472,000
92.37%
NMDC 25-Sep-14 176.10 -1.80 -1.01% 177.35
173.30
175.90 742,000 278,000 59.91% 496,000
460,000
7.83%
LICHSGFIN 25-Sep-14 304.95 2.65 0.88% 306.20
301.00
304.27 731,000 220,000 43.05% 504,000
343,000
46.94%
KOTAKBANK 25-Sep-14 1,019.85 18.60 1.86% 1,029.00
1,004.95
1,020.43 723,500 459,000 173.53% 748,500
215,000
248.14%
ARVIND 25-Sep-14 253.95 0.95 0.38% 259.00
252.00
255.27 718,000 290,000 67.76% 1,224,000
1,244,000
-1.61%
BIOCON 25-Sep-14 477.45 -4.75 -0.99% 487.65
475.50
479.92 716,000 167,000 30.42% 345,500
597,500
-42.18%
COLPAL 28-Aug-14 1,499.00 18.50 1.25% 1,517.85
1,480.00
1,503.82 712,500 -14,000 -1.93% 410,000
414,000
-0.97%
VOLTAS 25-Sep-14 241.40 1.20 0.50% 242.70
238.20
240.63 698,000 86,000 14.05% 436,000
530,000
-17.74%
BANKINDIA 25-Sep-14 291.60 12.55 4.50% 293.20
279.50
289.00 693,000 304,000 78.15% 969,000
288,000
236.46%
NHPC 30-Oct-14 21.95 -0.40 -1.79% 22.20
21.95
22.05 684,000 60,000 9.62% 108,000
228,000
-52.63%
UBL 28-Aug-14 738.65 0.65 0.09% 743.50
731.70
737.43 663,500 250 0.04% 180,000
628,500
-71.36%
BHARTIARTL 25-Sep-14 373.95 -0.15 -0.04% 378.00
370.85
374.53 661,000 183,000 38.28% 372,000
478,000
-22.18%
CANBK 25-Sep-14 391.25 10.70 2.81% 396.20
382.00
391.42 656,000 399,000 155.25% 849,000
206,000
312.14%
RELINFRA 25-Sep-14 723.90 -5.60 -0.77% 734.50
715.00
724.86 648,000 203,000 45.62% 395,000
243,000
62.55%
JSWSTEEL 25-Sep-14 1,282.00 -12.85 -0.99% 1,294.70
1,267.40
1,280.56 642,750 398,750 163.42% 466,500
150,500
209.97%
CROMPGREAV 25-Sep-14 203.80 -2.55 -1.24% 209.10
202.30
205.03 642,000 268,000 71.66% 780,000
468,000
66.67%
SUNPHARMA 25-Sep-14 860.50 13.25 1.56% 869.00
840.25
852.45 610,000 262,500 75.54% 584,000
330,500
76.70%
BPCL 25-Sep-14 674.65 18.60 2.84% 679.00
652.75
665.50 607,000 295,500 94.86% 687,500
334,500
105.53%
AMBUJACEM 25-Sep-14 215.40 -2.15 -0.99% 217.75
214.00
216.09 602,000 126,000 26.47% 304,000
224,000
35.71%
PNB 25-Sep-14 971.65 38.60 4.14% 974.00
935.00
961.86 602,000 100,500 20.04% 300,000
76,000
294.74%
BHEL 30-Oct-14 217.50 -1.25 -0.57% 219.00
216.10
217.91 594,000 130,000 28.02% 166,000
146,000
13.70%
IOC 25-Sep-14 372.05 13.70 3.82% 374.00
358.90
367.45 552,000 226,000 69.33% 576,000
177,000
225.42%
AUROPHARMA 25-Sep-14 814.70 13.80 1.72% 820.50
802.50
813.18 549,500 239,500 77.26% 535,500
290,000
84.66%
EXIDEIND 25-Sep-14 167.65 0.20 0.12% 173.00
166.90
170.33 540,000 258,000 91.49% 662,000
240,000
175.83%
CENTURYTEX 25-Sep-14 598.65 -7.65 -1.26% 611.90
597.25
603.24 525,000 216,000 69.90% 433,000
360,000
20.28%
BATAINDIA 28-Aug-14 1,230.20 -9.85 -0.79% 1,246.00
1,212.00
1,229.68 522,750 -31,750 -5.73% 138,250
110,000
25.68%
BANKBARODA 25-Sep-14 909.25 21.50 2.42% 915.65
883.85
907.60 504,500 252,000 99.80% 490,500
144,500
239.45%
GLENMARK 28-Aug-14 714.00 -11.85 -1.63% 733.85
710.65
721.22 492,000 10,000 2.07% 577,500
1,084,500
-46.75%
ZEEL 25-Sep-14 293.40 2.80 0.96% 301.00
292.40
295.24 482,000 354,000 276.56% 690,000
93,000
641.94%
SBIN 25-Sep-14 2,482.00 55.60 2.29% 2,490.00
2,428.00
2,468.07 477,750 113,250 31.07% 440,500
291,250
51.24%
DIVISLAB 28-Aug-14 1,544.00 21.05 1.38% 1,560.00
1,525.85
1,546.72 477,000 -38,500 -7.47% 500,000
387,000
29.20%
RANBAXY 25-Sep-14 644.95 10.15 1.60% 652.25
629.40
639.34 467,000 76,000 19.44% 361,000
425,000
-15.06%
HEXAWARE 25-Sep-14 156.95 -1.70 -1.07% 163.90
155.85
160.42 458,000 224,000 95.73% 514,000
364,000
41.21%
LT 25-Sep-14 1,542.30 14.70 0.96% 1,548.95
1,518.00
1,538.67 447,750 75,000 20.12% 280,000
159,500
75.55%
CIPLA 25-Sep-14 495.05 0.55 0.11% 502.00
489.00
495.62 418,000 69,000 19.77% 283,000
463,000
-38.88%
JSWENERGY 25-Sep-14 79.15 -1.70 -2.10% 81.70
78.70
80.20 416,000 108,000 35.06% 368,000
456,000
-19.30%
TCS 25-Sep-14 2,452.35 -5.00 -0.20% 2,474.95
2,447.60
2,459.65 392,875 51,375 15.04% 152,375
145,125
5.00%
M&MFIN 25-Sep-14 275.45 -1.05 -0.38% 278.40
273.70
275.91 383,000 84,000 28.09% 217,000
160,000
35.63%
ORIENTBANK 25-Sep-14 274.60 8.25 3.10% 276.05
264.80
272.76 382,000 96,000 33.57% 446,000
304,000
46.71%
APOLLOHOSP 28-Aug-14 1,162.40 -16.25 -1.38% 1,176.00
1,142.50
1,160.88 380,000 -3,000 -0.78% 186,250
359,500
-48.19%
GAIL 25-Sep-14 429.10 4.80 1.13% 433.30
425.20
429.05 379,000 23,000 6.46% 125,000
74,000
68.92%
GRASIM 25-Sep-14 3,430.55 -38.80 -1.12% 3,485.00
3,421.00
3,446.82 346,500 18,125 5.52% 52,000
43,125
20.58%
SUNTV 25-Sep-14 370.50 -4.10 -1.09% 381.75
368.00
373.85 341,000 129,000 60.85% 338,000
206,000
64.08%
IGL 25-Sep-14 370.70 5.15 1.41% 373.00
363.00
370.12 336,000 -1,000 -0.30% 208,000
288,000
-27.78%
HAVELLS 28-Aug-14 1,263.45 8.65 0.69% 1,272.00
1,255.15
1,263.56 310,000 21,000 7.27% 159,250
227,000
-29.85%
ADANIENT 25-Sep-14 499.35 -1.60 -0.32% 506.00
493.35
500.37 306,000 116,000 61.05% 317,000
260,000
21.92%
PETRONET 25-Sep-14 177.25 3.15 1.81% 177.75
172.70
175.09 294,000 14,000 5.00% 134,000
62,000
116.13%
UNITECH 30-Oct-14 22.05 0.00 0.00% 0.00
0.00
0.00 289,000 0 0.00% 0
0
-
JUSTDIAL 28-Aug-14 1,738.90 -41.95 -2.36% 1,792.45
1,729.95
1,756.57 284,250 -3,125 -1.09% 125,750
284,000
-55.72%
UPL 25-Sep-14 327.05 4.20 1.30% 331.60
324.85
327.71 282,000 48,000 20.51% 184,000
150,000
22.67%
MCDOWELL-N 25-Sep-14 2,414.20 -53.00 -2.15% 2,451.00
2,393.70
2,419.47 280,750 139,375 98.59% 338,375
93,625
261.42%
BANKNIFTY 25-Sep-14 15,757.60 150.90 0.97% 15,819.40
15,553.55
15,740.43 280,625 76,550 37.51% 284,000
120,125
136.42%
ASIANPAINT 25-Sep-14 618.55 -0.15 -0.02% 628.30
616.00
621.89 278,500 33,000 13.44% 131,500
154,500
-14.89%
TATACOMM 25-Sep-14 362.20 1.95 0.54% 369.10
359.00
364.01 268,000 57,000 27.01% 178,000
88,000
102.27%
NIFTY 30-Oct-14 7,971.30 11.75 0.15% 8,002.00
7,937.70
7,970.61 240,550 21,700 9.92% 87,450
41,050
113.03%
S&P500 19-Sep-14 1,984.50 11.75 0.60% 1,985.00
1,980.25
1,982.89 237,000 10,250 4.52% 87,450
41,050
113.03%
DABUR 25-Sep-14 225.55 3.60 1.62% 226.15
223.05
225.19 236,000 18,000 8.26% 178,000
138,000
28.99%
HINDZINC 25-Sep-14 168.70 -2.00 -1.17% 170.10
167.65
169.04 236,000 86,000 57.33% 146,000
134,000
8.96%
BHARATFORG 25-Sep-14 763.30 0.45 0.06% 772.30
758.05
765.05 219,000 78,000 55.32% 178,000
96,000
85.42%
INFY 25-Sep-14 3,571.95 -4.85 -0.14% 3,577.05
3,550.05
3,562.47 216,500 53,625 32.92% 87,375
57,750
51.30%
ACC 25-Sep-14 1,538.95 0.75 0.05% 1,546.00
1,526.90
1,536.91 205,250 54,500 36.15% 114,250
64,000
78.52%
CAIRN 30-Oct-14 329.80 4.15 1.27% 331.85
326.00
329.28 192,000 35,000 22.29% 41,000
11,000
272.73%
HINDUNILVR 25-Sep-14 716.10 -2.50 -0.35% 721.90
715.00
716.90 189,500 41,000 27.61% 114,500
44,000
160.23%
HEROMOTOCO 25-Sep-14 2,564.25 15.75 0.62% 2,579.90
2,525.00
2,547.61 184,000 70,750 62.47% 114,250
68,250
67.40%
WIPRO 25-Sep-14 554.30 -1.75 -0.31% 557.75
551.55
555.01 174,000 47,500 37.55% 90,500
84,500
7.10%
TATACHEM 25-Sep-14 377.40 0.30 0.08% 384.20
376.45
380.48 166,000 71,000 74.74% 174,000
56,000
210.71%
MCLEODRUSS 25-Sep-14 290.35 -2.70 -0.92% 299.50
287.30
292.83 162,000 16,000 10.96% 77,000
153,000
-49.67%
M&M 25-Sep-14 1,384.60 16.30 1.19% 1,387.55
1,367.20
1,379.97 161,500 38,250 31.03% 99,250
34,500
187.68%
MARUTI 25-Sep-14 2,760.90 12.80 0.47% 2,781.00
2,750.05
2,764.89 161,125 51,125 46.48% 108,000
24,500
340.82%
BATAINDIA 25-Sep-14 1,235.70 -12.05 -0.97% 1,249.25
1,220.00
1,243.97 152,500 30,750 25.26% 36,500
38,250
-4.58%
HDFCBANK 30-Oct-14 850.50 7.75 0.92% 850.50
842.45
845.25 141,000 0 0.00% 3,000
1,000
200.00%
OFSS 28-Aug-14 3,514.90 38.90 1.12% 3,538.25
3,472.00
3,513.10 136,000 -2,375 -1.72% 84,250
19,375
334.84%
RELIANCE 30-Oct-14 1,012.55 -2.40 -0.24% 1,017.00
1,007.95
1,012.63 135,250 7,250 5.66% 24,000
6,750
255.56%
COLPAL 25-Sep-14 1,506.65 18.35 1.23% 1,526.00
1,488.70
1,510.24 129,750 61,500 90.11% 141,500
52,750
168.25%
IDFC 30-Oct-14 151.75 -0.20 -0.13% 155.00
151.00
152.19 126,000 68,000 117.24% 80,000
8,000
900.00%
GODREJIND 25-Sep-14 347.50 2.35 0.68% 349.25
341.40
346.05 123,000 34,000 38.20% 106,000
67,000
58.21%
SIEMENS 25-Sep-14 855.10 -9.80 -1.13% 875.50
852.25
861.12 122,500 34,500 39.20% 64,000
104,000
-38.46%
ADANIPOWER 30-Oct-14 56.30 0.15 0.27% 56.35
56.30
56.32 120,000 16,000 15.38% 16,000
32,000
-50.00%
DRREDDY 25-Sep-14 2,853.00 -43.70 -1.51% 2,885.00
2,845.00
2,858.42 112,750 33,625 42.50% 70,875
43,750
62.00%
SAIL 30-Oct-14 84.30 -2.85 -3.27% 85.75
84.30
84.96 104,000 4,000 4.00% 12,000
168,000
-92.86%
JPASSOCIAT 30-Oct-14 54.75 -1.45 -2.58% 54.95
54.60
54.81 96,000 16,000 20.00% 24,000
104,000
-76.92%
HCLTECH 25-Sep-14 1,566.35 -3.15 -0.20% 1,592.95
1,552.00
1,569.02 91,250 26,500 40.93% 86,500
40,000
116.25%
ONGC 30-Oct-14 428.50 1.65 0.39% 431.95
425.00
427.81 91,000 6,000 7.06% 14,000
10,000
40.00%
IFCI 30-Oct-14 36.65 -0.15 -0.41% 37.20
36.65
37.01 81,000 36,000 80.00% 45,000
18,000
150.00%
ANDHRABANK 30-Oct-14 75.60 -0.60 -0.79% 75.60
75.60
75.60 76,000 0 0.00% 4,000
0
-
GMRINFRA 30-Oct-14 26.15 -0.25 -0.95% 26.50
26.15
26.32 70,000 20,000 40.00% 20,000
0
-
TATASTEEL 30-Oct-14 543.50 -10.35 -1.87% 548.50
540.95
544.68 70,000 -1,000 -1.41% 17,000
10,000
70.00%
RPOWER 30-Oct-14 87.55 -1.30 -1.46% 88.50
87.00
87.77 64,000 16,000 33.33% 16,000
24,000
-33.33%
TATAMOTORS 30-Oct-14 518.20 -1.50 -0.29% 522.00
515.00
518.24 64,000 1,000 1.59% 5,000
22,000
-77.27%
GLENMARK 25-Sep-14 718.40 -12.10 -1.66% 737.00
712.60
722.73 62,500 23,000 58.23% 43,500
51,500
-15.53%
ABIRLANUVO 25-Sep-14 1,512.40 -22.85 -1.49% 1,546.95
1,501.40
1,522.47 61,500 42,500 223.68% 87,750
33,500
161.94%
CESC 25-Sep-14 712.35 8.50 1.21% 714.85
699.75
709.58 59,000 16,000 37.21% 48,500
28,000
73.21%
BAJAJ-AUTO 25-Sep-14 2,280.75 60.20 2.71% 2,291.15
2,215.40
2,259.48 56,625 22,125 64.13% 110,625
22,000
402.84%
ASHOKLEY 30-Oct-14 36.40 -1.10 -2.93% 36.40
36.40
36.40 55,000 11,000 25.00% 11,000
0
-
JUBLFOOD 25-Sep-14 1,268.80 0.05 0.00% 1,297.65
1,263.00
1,284.68 52,500 18,250 53.28% 62,750
15,000
318.33%
TECHM 25-Sep-14 2,249.45 7.50 0.33% 2,262.10
2,243.50
2,253.35 51,625 10,000 24.02% 24,000
23,750
1.05%
SSLT 30-Oct-14 294.00 -5.60 -1.87% 298.00
293.70
294.87 50,000 10,000 25.00% 24,000
22,000
9.09%
DIVISLAB 25-Sep-14 1,552.65 21.90 1.43% 1,568.00
1,542.00
1,555.39 45,250 9,250 25.69% 38,000
65,000
-41.54%
ULTRACEMCO 25-Sep-14 2,661.80 -36.40 -1.35% 2,692.50
2,650.05
2,671.49 44,250 19,625 79.70% 38,000
9,625
294.81%
DLF 30-Oct-14 198.70 -5.30 -2.60% 204.50
198.40
202.11 44,000 -2,000 -4.35% 16,000
8,000
100.00%
TATAPOWER 30-Oct-14 94.90 -1.45 -1.50% 96.25
94.90
95.37 44,000 12,000 37.50% 24,000
8,000
200.00%
NTPC 30-Oct-14 146.60 -0.35 -0.24% 147.45
146.60
147.21 42,000 8,000 23.53% 8,000
4,000
100.00%
HDIL 30-Oct-14 96.50 -2.05 -2.08% 96.50
96.50
96.50 40,000 0 0.00% 8,000
24,000
-66.67%
L&TFH 30-Oct-14 69.85 0.00 0.00% 0.00
0.00
0.00 40,000 0 0.00% 0
8,000
-
SRTRANSFIN 25-Sep-14 938.40 -6.60 -0.70% 958.00
930.35
944.52 40,000 15,000 60.00% 37,500
46,500
-19.35%
HINDALCO 30-Oct-14 179.45 -2.05 -1.13% 182.55
179.20
180.33 38,000 -4,000 -9.52% 26,000
2,000
1,200.00%
BHARATFORG 30-Oct-14 764.70 0.70 0.09% 767.80
759.25
764.78 36,000 29,000 414.29% 34,000
1,000
3,300.00%
JPPOWER 30-Oct-14 17.75 0.00 0.00% 0.00
0.00
0.00 30,000 0 0.00% 0
0
-
MRF 28-Aug-14 24,298.15 140.60 0.58% 24,399.95
24,050.05
24,202.00 28,000 -125 -0.44% 9,875
4,000
146.88%
DJIA 19-Sep-14 16,970.00 117.50 0.70% 16,977.50
16,925.00
16,943.81 27,925 4,450 18.96% 0
0
-
INFY 30-Oct-14 3,557.00 -23.00 -0.64% 3,566.00
3,556.00
3,560.63 26,625 1,500 5.97% 3,375
13,750
-75.45%
DISHTV 30-Oct-14 55.50 0.00 0.00% 0.00
0.00
0.00 24,000 0 0.00% 0
0
-
IDBI 30-Oct-14 80.00 -0.05 -0.06% 80.05
80.00
80.02 24,000 4,000 20.00% 8,000
4,000
100.00%
AXISBANK 30-Oct-14 404.00 4.80 1.20% 406.00
398.20
403.23 23,750 3,750 18.75% 10,000
30,000
-66.67%
YESBANK 30-Oct-14 581.75 -6.25 -1.06% 591.00
581.00
585.67 22,000 6,000 37.50% 16,000
4,000
300.00%
LT 30-Oct-14 1,550.00 15.00 0.98% 1,555.95
1,528.35
1,551.85 21,750 1,500 7.41% 8,000
750
966.67%
BANKNIFTY 30-Oct-14 15,836.75 165.35 1.06% 15,887.00
15,678.25
15,803.04 21,725 3,300 17.91% 6,500
5,300
22.64%
HAVELLS 25-Sep-14 1,267.60 8.85 0.70% 1,270.00
1,260.00
1,266.46 21,250 250 1.19% 4,500
12,500
-64.00%
CNXIT 28-Aug-14 10,411.35 -15.25 -0.15% 10,471.00
10,382.55
10,421.85 20,025 -450 -2.20% 6,000
4,425
35.59%
HINDUNILVR 30-Oct-14 719.95 0.00 0.00% 0.00
0.00
0.00 19,500 0 0.00% 0
1,000
-
LUPIN 30-Oct-14 1,245.75 0.00 0.00% 0.00
0.00
0.00 18,250 0 0.00% 0
1,000
-
PTC 30-Oct-14 85.65 0.00 0.00% 0.00
0.00
0.00 16,000 0 0.00% 0
0
-
SUNPHARMA 30-Oct-14 861.05 7.90 0.93% 866.00
844.00
856.00 16,000 2,500 18.52% 5,500
5,000
10.00%
TATAGLOBAL 30-Oct-14 159.30 0.20 0.13% 162.00
158.40
159.64 16,000 12,000 300.00% 14,000
2,000
600.00%
UBL 25-Sep-14 740.15 -5.25 -0.70% 745.00
734.80
740.48 15,500 6,000 63.16% 13,250
11,000
20.45%
APOLLOHOSP 25-Sep-14 1,166.10 -12.85 -1.09% 1,175.20
1,145.00
1,161.70 12,500 3,500 38.89% 16,000
12,000
33.33%
FEDERALBNK 30-Oct-14 116.50 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
0
-
JISLJALEQS 30-Oct-14 90.95 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
0
-
POWERGRID 30-Oct-14 137.45 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
4,000
-
SYNDIBANK 30-Oct-14 127.80 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
0
-
UNIONBANK 30-Oct-14 213.05 11.05 5.47% 213.05
210.90
211.61 12,000 4,000 50.00% 6,000
4,000
50.00%
VOLTAS 30-Oct-14 240.05 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
6,000
-
COALINDIA 30-Oct-14 367.65 -2.35 -0.64% 372.25
367.65
370.01 11,000 7,000 175.00% 13,000
2,000
550.00%
CROMPGREAV 30-Oct-14 204.00 -1.00 -0.49% 207.20
204.00
205.40 10,000 4,000 66.67% 6,000
4,000
50.00%
ITC 30-Oct-14 350.65 1.20 0.34% 351.40
350.50
350.73 10,000 5,000 100.00% 6,000
5,000
20.00%
RELCAPITAL 30-Oct-14 550.00 -8.70 -1.56% 561.00
550.00
555.50 10,000 1,000 11.11% 2,000
11,000
-81.82%
ICICIBANK 30-Oct-14 1,562.50 5.50 0.35% 1,575.00
1,562.00
1,569.38 9,000 0 0.00% 2,000
3,750
-46.67%
HINDZINC 30-Oct-14 170.55 9.65 6.00% 170.55
170.55
170.55 8,000 2,000 33.33% 2,000
0
-
NMDC 30-Oct-14 177.85 0.85 0.48% 177.85
177.85
177.85 8,000 2,000 33.33% 2,000
0
-
UCOBANK 30-Oct-14 101.10 0.45 0.45% 101.10
101.10
101.10 8,000 0 0.00% 4,000
0
-
CIPLA 30-Oct-14 495.00 0.00 0.00% 0.00
0.00
0.00 7,000 0 0.00% 0
2,000
-
HINDPETRO 30-Oct-14 456.90 18.00 4.10% 456.90
456.90
456.90 7,000 1,000 16.67% 1,000
3,000
-66.67%
SBIN 30-Oct-14 2,493.50 55.30 2.27% 2,499.00
2,448.00
2,480.39 6,875 -375 -5.17% 2,625
2,375
10.53%
JUSTDIAL 25-Sep-14 1,749.60 -40.40 -2.26% 1,798.70
1,740.00
1,758.52 6,750 1,250 22.73% 3,375
4,750
-28.95%
TCS 30-Oct-14 2,466.00 -2.00 -0.08% 2,481.70
2,460.10
2,472.16 6,500 625 10.64% 1,375
875
57.14%
ADANIENT 30-Oct-14 501.20 -1.80 -0.36% 501.20
501.20
501.20 6,000 1,000 20.00% 1,000
5,000
-80.00%
APOLLOTYRE 30-Oct-14 168.00 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
0
-
BHARTIARTL 30-Oct-14 379.00 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
0
-
DABUR 30-Oct-14 226.50 1.50 0.67% 226.50
224.00
225.50 6,000 4,000 200.00% 6,000
2,000
200.00%
UPL 30-Oct-14 325.00 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
4,000
-
TATAMTRDVR 30-Oct-14 363.15 -1.05 -0.29% 363.15
356.50
360.21 6,000 0 0.00% 8,000
4,000
100.00%
MARUTI 30-Oct-14 2,790.00 30.00 1.09% 2,790.00
2,789.95
2,789.97 5,875 250 4.44% 250
125
100.00%
ARVIND 30-Oct-14 258.10 2.35 0.92% 258.10
258.10
258.10 4,000 0 0.00% 2,000
4,000
-50.00%
BPCL 30-Oct-14 667.00 9.00 1.37% 667.00
665.30
666.31 4,000 1,500 60.00% 1,500
2,500
-40.00%
IOC 30-Oct-14 372.00 8.00 2.20% 372.00
362.70
366.72 4,000 2,000 100.00% 4,000
1,000
300.00%
RCOM 30-Oct-14 124.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
TATACHEM 30-Oct-14 380.00 25.00 7.04% 380.00
380.00
380.00 4,000 4,000 0.00% 4,000
0
-
OFSS 25-Sep-14 3,538.55 43.55 1.25% 3,557.35
3,495.00
3,529.18 3,375 2,625 350.00% 3,125
250
1,150.00%
ULTRACEMCO 30-Oct-14 2,681.05 -8.70 -0.32% 2,681.05
2,681.05
2,681.05 3,375 125 3.85% 125
0
-
AUROPHARMA 30-Oct-14 820.00 13.00 1.61% 823.70
818.00
820.17 3,000 0 0.00% 2,000
2,000
0.00%
PNB 30-Oct-14 971.40 37.40 4.00% 977.65
955.00
966.70 3,000 1,000 50.00% 3,500
0
-
M&M 30-Oct-14 1,374.00 0.00 0.00% 0.00
0.00
0.00 2,750 0 0.00% 0
750
-
HEXAWARE 30-Oct-14 162.00 16.65 11.46% 162.00
162.00
162.00 2,000 2,000 0.00% 4,000
0
-
BANKINDIA 30-Oct-14 287.10 2.30 0.81% 287.10
287.10
287.10 2,000 0 0.00% 1,000
0
-
IDEA 30-Oct-14 159.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
2,000
-
JINDALSTEL 30-Oct-14 275.25 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
KTKBANK 30-Oct-14 122.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
LICHSGFIN 30-Oct-14 303.90 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
3,000
-
ADANIPORTS 30-Oct-14 281.90 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
TATACOMM 30-Oct-14 348.15 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
HEROMOTOCO 30-Oct-14 2,575.00 29.40 1.15% 2,580.00
2,527.65
2,560.72 1,625 375 30.00% 625
500
25.00%
KOTAKBANK 30-Oct-14 1,032.00 31.50 3.15% 1,032.00
1,032.00
1,032.00 1,500 500 50.00% 500
500
0.00%
MRF 25-Sep-14 24,434.70 136.00 0.56% 24,434.70
24,434.65
24,434.67 1,125 0 0.00% 250
1,125
-77.78%
BANKBARODA 30-Oct-14 906.35 22.35 2.53% 906.35
906.35
906.35 1,000 0 0.00% 500
0
-
CANBK 30-Oct-14 387.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
IGL 30-Oct-14 367.45 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
RECLTD 30-Oct-14 284.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
1,000
-
SIEMENS 30-Oct-14 876.15 6.05 0.70% 876.15
876.15
876.15 1,000 0 0.00% 500
1,000
-50.00%
CNXIT 25-Sep-14 10,410.05 -42.70 -0.41% 10,489.85
10,410.05
10,451.25 875 100 12.90% 375
175
114.29%
BIOCON 30-Oct-14 488.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
1,000
-
RELINFRA 30-Oct-14 730.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
500
-
CESC 30-Oct-14 683.70 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
COLPAL 30-Oct-14 1,525.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
INDUSINDBK 30-Oct-14 564.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
WIPRO 30-Oct-14 545.50 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
BAJAJ-AUTO 30-Oct-14 2,296.20 173.85 8.19% 2,296.40
2,215.25
2,268.05 375 375 0.00% 875
0
-
ACC 30-Oct-14 1,476.00 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
HCLTECH 30-Oct-14 1,554.90 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
HDFC 30-Oct-14 1,080.00 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
250
-
HAVELLS 30-Oct-14 1,250.00 25.25 2.06% 1,250.00
1,250.00
1,250.00 250 250 0.00% 250
0
-
DRREDDY 30-Oct-14 2,850.00 0.00 0.00% 0.00
0.00
0.00 125 0 0.00% 0
0
-
GRASIM 30-Oct-14 3,485.50 0.00 0.00% 0.00
0.00
0.00 125 0 0.00% 0
125
-
MCDOWELL-N 30-Oct-14 2,499.95 0.00 0.00% 0.00
0.00
0.00 125 0 0.00% 0
125
-
TECHM 30-Oct-14 2,242.40 0.00 0.00% 0.00
0.00
0.00 125 0 0.00% 0
125
-
FTSE100 19-Sep-14 6,710.00 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.