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 27-Nov-14 20.20 0.00 0.00% 20.55
19.95
20.24 223,720,000 -4,120,000 -1.81% 24,220,000
19,900,000
21.71%
UNITECH 27-Nov-14 19.30 0.25 1.31% 20.00
19.05
19.39 147,985,000 -3,468,000 -2.29% 21,131,000
36,227,000
-41.67%
JPASSOCIAT 27-Nov-14 31.40 -0.40 -1.26% 32.85
31.10
32.01 97,240,000 -11,424,000 -10.51% 69,856,000
58,320,000
19.78%
ASHOKLEY 27-Nov-14 53.00 0.10 0.19% 53.80
52.70
53.27 75,823,000 -649,000 -0.85% 42,229,000
40,755,000
3.62%
RPOWER 27-Nov-14 71.15 -1.05 -1.45% 73.20
70.85
72.11 63,564,000 -4,688,000 -6.87% 26,944,000
18,332,000
46.98%
NHPC 27-Nov-14 20.35 -0.10 -0.49% 20.60
20.25
20.45 62,868,000 408,000 0.65% 6,876,000
7,320,000
-6.07%
IFCI 27-Nov-14 40.05 0.35 0.88% 41.00
39.50
40.37 57,276,000 -3,762,000 -6.16% 33,552,000
20,970,000
60.00%
SBIN 27-Nov-14 305.30 8.30 2.79% 307.10
296.85
303.58 51,732,500 -1,083,750 -2.05% 6,566,500
4,762,125
37.89%
IDFC 27-Nov-14 157.90 0.00 0.00% 161.10
157.00
159.43 50,238,000 -2,962,000 -5.57% 24,208,000
15,556,000
55.62%
JPPOWER 27-Nov-14 13.95 -0.15 -1.06% 14.45
13.80
14.08 49,650,000 -240,000 -0.48% 8,850,000
12,120,000
-26.98%
RCOM 27-Nov-14 109.20 -0.70 -0.64% 111.60
107.70
109.63 47,632,000 -1,438,000 -2.93% 17,704,000
23,808,000
-25.64%
L&TFH 27-Nov-14 72.60 0.05 0.07% 73.65
71.90
72.90 46,952,000 -2,476,000 -5.01% 13,920,000
12,436,000
11.93%
ADANIPOWER 27-Nov-14 45.45 -0.65 -1.41% 46.75
45.30
45.96 46,720,000 -776,000 -1.63% 8,032,000
10,008,000
-19.74%
TATAGLOBAL 27-Nov-14 157.30 -0.20 -0.13% 159.45
156.55
157.76 39,244,000 -3,360,000 -7.89% 10,088,000
6,702,000
50.52%
HDFCBANK 27-Nov-14 934.95 14.20 1.54% 939.90
916.50
928.81 37,943,750 -2,283,250 -5.68% 11,010,500
5,899,250
86.64%
JISLJALEQS 27-Nov-14 84.00 -1.35 -1.58% 87.00
83.25
85.40 37,596,000 144,000 0.38% 8,648,000
10,368,000
-16.59%
NTPC 27-Nov-14 143.20 0.15 0.10% 144.60
142.30
143.79 36,296,000 -2,864,000 -7.31% 7,028,000
4,124,000
70.42%
SAIL 27-Nov-14 83.30 -1.95 -2.29% 85.80
82.40
83.93 35,040,000 -3,300,000 -8.61% 14,416,000
10,388,000
38.78%
IBREALEST 27-Nov-14 79.65 -0.25 -0.31% 82.90
79.20
80.86 34,012,000 -1,388,000 -3.92% 8,668,000
10,036,000
-13.63%
BHEL 27-Nov-14 251.85 7.60 3.11% 253.35
243.30
248.43 33,867,000 -1,533,000 -4.33% 11,644,000
9,701,000
20.03%
RELIANCE 27-Nov-14 999.60 15.00 1.52% 1,004.00
983.85
995.98 28,991,250 -3,315,250 -10.26% 8,716,000
4,445,250
96.07%
HINDALCO 27-Nov-14 160.45 4.30 2.75% 161.00
156.00
159.24 27,768,000 -1,548,000 -5.28% 19,142,000
11,408,000
67.79%
HDIL 27-Nov-14 81.55 -1.10 -1.33% 84.45
81.20
82.56 27,564,000 1,816,000 7.05% 23,572,000
27,848,000
-15.35%
AXISBANK 27-Nov-14 478.60 9.85 2.10% 484.00
467.15
478.69 24,605,000 -1,321,250 -5.10% 22,040,000
9,702,500
127.16%
JPASSOCIAT 24-Dec-14 31.55 -0.50 -1.56% 33.05
31.25
32.33 23,128,000 9,288,000 67.11% 32,672,000
10,808,000
202.29%
DISHTV 27-Nov-14 61.05 1.60 2.69% 61.30
59.45
60.63 23,048,000 -2,168,000 -8.60% 8,652,000
6,560,000
31.89%
TATAPOWER 27-Nov-14 88.30 -1.25 -1.40% 90.25
87.90
89.14 22,516,000 -68,000 -0.30% 6,536,000
5,360,000
21.94%
ITC 27-Nov-14 376.20 5.75 1.55% 376.90
370.05
374.40 22,293,000 -1,260,000 -5.35% 6,734,000
4,477,000
50.41%
TATAMTRDVR 27-Nov-14 332.85 3.45 1.05% 339.90
329.65
335.65 21,594,000 -895,000 -3.98% 6,740,000
3,756,000
79.45%
DLF 27-Nov-14 140.75 2.25 1.62% 141.90
137.55
140.33 21,210,000 -1,200,000 -5.35% 12,288,000
14,374,000
-14.51%
NIFTY 27-Nov-14 8,492.40 72.05 0.86% 8,512.90
8,412.00
8,478.05 20,970,050 -448,725 -2.10% 9,867,550
7,934,075
24.37%
ONGC 27-Nov-14 384.80 -2.10 -0.54% 391.00
384.00
387.29 20,083,000 -897,000 -4.28% 5,300,500
4,956,500
6.94%
TATASTEEL 27-Nov-14 463.55 -4.60 -0.98% 474.00
461.05
466.85 19,560,000 -92,500 -0.47% 11,694,500
10,448,000
11.93%
SSLT 27-Nov-14 237.80 2.20 0.93% 239.90
233.95
236.88 19,229,000 -680,000 -3.42% 5,708,000
6,232,000
-8.41%
UCOBANK 27-Nov-14 85.75 1.80 2.14% 86.70
83.75
85.70 18,856,000 -1,260,000 -6.26% 9,808,000
6,748,000
45.35%
KTKBANK 27-Nov-14 143.50 7.20 5.28% 146.30
138.30
143.33 18,652,000 -554,000 -2.88% 26,250,000
8,466,000
210.06%
INDIACEM 27-Nov-14 104.20 -1.30 -1.23% 106.40
103.65
105.03 18,388,000 96,000 0.52% 6,030,000
5,804,000
3.89%
GMRINFRA 24-Dec-14 20.35 0.05 0.25% 20.65
20.10
20.37 18,350,000 6,100,000 49.80% 10,350,000
5,440,000
90.26%
IDBI 27-Nov-14 71.35 -0.10 -0.14% 73.30
69.75
71.83 18,296,000 -140,000 -0.76% 8,276,000
5,880,000
40.75%
JINDALSTEL 27-Nov-14 143.05 -3.25 -2.22% 147.80
141.40
144.75 17,933,000 -389,000 -2.12% 10,748,000
10,478,000
2.58%
IFCI 24-Dec-14 40.35 0.50 1.25% 41.15
39.75
40.56 17,712,000 5,472,000 44.71% 10,575,000
3,303,000
220.16%
RPOWER 24-Dec-14 71.60 -1.00 -1.38% 73.55
71.30
72.67 16,824,000 5,988,000 55.26% 15,168,000
4,120,000
268.16%
POWERGRID 27-Nov-14 146.90 0.55 0.38% 147.35
145.90
146.90 16,252,000 -452,000 -2.71% 3,546,000
3,262,000
8.71%
TATAMOTORS 27-Nov-14 532.25 5.40 1.02% 541.00
529.25
534.29 15,929,500 -1,831,000 -10.31% 10,083,000
6,234,000
61.74%
ANDHRABANK 27-Nov-14 84.70 0.65 0.77% 86.70
84.15
85.54 15,888,000 -404,000 -2.48% 9,932,000
10,332,000
-3.87%
IOB 27-Nov-14 56.95 0.15 0.26% 58.00
56.50
57.37 15,564,000 -304,000 -1.92% 3,488,000
3,104,000
12.37%
CROMPGREAV 27-Nov-14 196.00 -0.25 -0.13% 198.95
194.65
196.76 15,046,000 -557,000 -3.57% 5,594,000
8,151,000
-31.37%
FEDERALBNK 27-Nov-14 147.70 5.20 3.65% 149.80
143.00
147.26 14,886,000 30,000 0.20% 16,946,000
4,316,000
292.63%
ASHOKLEY 24-Dec-14 53.10 0.05 0.09% 53.90
52.90
53.35 14,542,000 2,684,000 22.63% 8,811,000
6,732,000
30.88%
NMDC 27-Nov-14 146.60 1.10 0.76% 147.50
144.60
146.52 14,208,000 -556,000 -3.77% 3,576,000
4,696,000
-23.85%
CAIRN 27-Nov-14 270.85 3.65 1.37% 274.45
267.50
271.70 14,182,000 -1,510,000 -9.62% 7,957,000
5,355,000
48.59%
SYNDIBANK 27-Nov-14 128.15 0.30 0.23% 131.25
127.45
129.44 13,380,000 -210,000 -1.55% 7,520,000
6,810,000
10.43%
NHPC 24-Dec-14 20.55 -0.05 -0.24% 20.75
20.45
20.63 12,516,000 2,268,000 22.13% 3,612,000
3,156,000
14.45%
RELCAPITAL 27-Nov-14 504.10 0.45 0.09% 517.65
499.05
508.78 12,245,500 -744,000 -5.73% 10,837,000
9,447,500
14.71%
IDEA 27-Nov-14 172.90 0.65 0.38% 174.20
171.20
172.44 11,684,000 -458,000 -3.77% 7,748,000
7,546,000
2.68%
BHARTIARTL 27-Nov-14 401.40 2.20 0.55% 403.20
395.00
400.28 11,633,500 -1,330,000 -10.26% 5,759,000
3,693,500
55.92%
ARVIND 27-Nov-14 293.10 -0.20 -0.07% 297.70
291.35
294.64 11,598,000 -34,000 -0.29% 5,863,000
7,348,000
-20.21%
IDFC 24-Dec-14 159.05 0.20 0.13% 162.20
158.20
160.63 11,186,000 6,926,000 162.58% 10,354,000
1,944,000
432.61%
JSWENERGY 27-Nov-14 82.60 -0.40 -0.48% 84.20
82.20
83.19 11,108,000 140,000 1.28% 2,704,000
4,736,000
-42.91%
COALINDIA 27-Nov-14 347.50 0.30 0.09% 348.45
344.70
346.47 10,837,000 -179,000 -1.62% 2,575,000
4,566,000
-43.60%
UNITECH 24-Dec-14 19.45 0.20 1.04% 20.10
19.25
19.51 10,829,000 765,000 7.60% 2,193,000
6,154,000
-64.36%
ALBK 27-Nov-14 118.80 1.05 0.89% 121.35
117.65
119.63 10,492,000 -694,000 -6.20% 7,606,000
5,410,000
40.59%
BANKINDIA 27-Nov-14 277.20 3.90 1.43% 280.50
272.30
277.56 10,186,000 -280,000 -2.68% 6,411,000
6,984,000
-8.20%
HDFCBANK 24-Dec-14 944.05 14.60 1.57% 947.80
925.60
937.61 9,971,000 3,132,250 45.80% 4,165,750
2,307,250
80.55%
SUNPHARMA 27-Nov-14 844.60 -10.10 -1.18% 859.00
842.10
849.95 9,738,500 -349,750 -3.47% 3,923,750
5,609,000
-30.05%
SAIL 24-Dec-14 82.30 -1.95 -2.31% 84.85
81.50
82.98 9,700,000 3,272,000 50.90% 6,392,000
3,088,000
106.99%
L&TFH 24-Dec-14 73.00 0.00 0.00% 74.05
72.40
73.29 9,660,000 2,836,000 41.56% 6,376,000
3,228,000
97.52%
PTC 27-Nov-14 101.50 0.05 0.05% 103.75
100.90
102.38 9,436,000 -260,000 -2.68% 5,892,000
5,868,000
0.41%
EXIDEIND 27-Nov-14 155.85 -1.15 -0.73% 159.20
155.40
157.18 9,416,000 -440,000 -4.46% 3,576,000
5,026,000
-28.85%
WIPRO 27-Nov-14 573.95 0.95 0.17% 578.75
568.70
575.02 9,378,500 133,000 1.44% 4,098,500
2,628,000
55.96%
TITAN 27-Nov-14 367.80 5.85 1.62% 369.75
362.00
366.98 9,266,000 -1,077,000 -10.41% 3,479,000
3,760,000
-7.47%
RECLTD 27-Nov-14 341.10 5.75 1.71% 346.60
332.60
340.86 9,251,000 -214,000 -2.26% 10,579,000
10,298,000
2.73%
APOLLOTYRE 27-Nov-14 224.25 -2.25 -0.99% 228.55
223.00
226.33 9,180,000 -440,000 -4.57% 8,514,000
8,982,000
-5.21%
ICICIBANK 27-Nov-14 1,735.90 46.15 2.73% 1,742.65
1,676.00
1,719.84 9,040,000 386,750 4.47% 8,922,750
3,733,750
138.98%
TATAGLOBAL 24-Dec-14 158.25 -0.15 -0.09% 160.35
157.60
158.66 8,984,000 4,404,000 96.16% 5,614,000
2,476,000
126.74%
UNIONBANK 27-Nov-14 212.30 0.35 0.17% 217.00
209.15
214.02 8,803,000 158,000 1.83% 7,748,000
7,144,000
8.45%
HEXAWARE 27-Nov-14 220.80 -3.55 -1.58% 225.90
220.00
222.66 8,780,000 -496,000 -5.35% 5,806,000
11,392,000
-49.03%
JPPOWER 24-Dec-14 14.00 -0.15 -1.06% 14.45
13.90
14.17 8,670,000 1,230,000 16.53% 2,400,000
2,430,000
-1.23%
IRB 27-Nov-14 269.40 -5.70 -2.07% 279.80
266.80
273.43 8,619,000 354,000 4.28% 7,660,000
7,058,000
8.53%
SBIN 24-Dec-14 307.05 8.45 2.83% 308.75
298.45
305.53 8,557,500 4,467,500 109.23% 1,038,000
495,125
109.64%
LUPIN 27-Nov-14 1,469.50 -5.90 -0.40% 1,481.80
1,455.00
1,468.73 8,552,500 -471,750 -5.23% 1,925,250
1,844,000
4.41%
AXISBANK 24-Dec-14 481.80 10.45 2.22% 487.20
470.40
482.58 8,406,250 2,713,750 47.67% 5,358,750
1,947,500
175.16%
LICHSGFIN 27-Nov-14 415.95 7.20 1.76% 418.60
406.35
413.75 8,179,000 -1,206,000 -12.85% 8,089,000
6,167,000
31.17%
YESBANK 27-Nov-14 703.95 25.65 3.78% 706.70
690.00
700.32 8,141,000 44,500 0.55% 12,382,500
4,518,000
174.07%
BHEL 24-Dec-14 245.55 6.95 2.91% 247.00
237.60
241.72 8,082,000 1,733,000 27.30% 4,063,000
2,895,000
40.35%
UPL 27-Nov-14 350.20 -3.85 -1.09% 358.10
348.00
352.56 8,071,000 -72,000 -0.88% 3,123,000
3,658,000
-14.63%
RANBAXY 27-Nov-14 619.45 -6.60 -1.05% 627.40
613.80
619.12 8,052,500 -425,000 -5.01% 4,398,000
11,327,000
-61.17%
ZEEL 27-Nov-14 376.45 -0.30 -0.08% 383.35
372.80
377.52 7,983,000 144,000 1.84% 4,870,000
5,173,000
-5.86%
HDIL 24-Dec-14 81.60 -0.55 -0.67% 83.95
81.15
82.18 7,824,000 2,840,000 56.98% 5,708,000
2,732,000
108.93%
HINDPETRO 27-Nov-14 536.40 0.25 0.05% 544.95
533.85
538.76 7,653,000 -574,500 -6.98% 2,797,500
2,628,000
6.45%
ADANIPORTS 27-Nov-14 302.75 1.65 0.55% 305.35
298.10
302.75 7,586,000 -644,000 -7.83% 5,557,000
4,077,000
36.30%
ADANIPOWER 24-Dec-14 45.75 -0.70 -1.51% 47.10
45.55
46.23 7,448,000 1,896,000 34.15% 3,328,000
2,672,000
24.55%
ONGC 24-Dec-14 383.70 -1.95 -0.51% 389.30
383.00
386.43 7,292,500 1,426,000 24.31% 2,320,000
1,526,000
52.03%
BIOCON 27-Nov-14 459.00 2.80 0.61% 465.00
455.70
460.64 7,219,500 -501,500 -6.50% 5,866,500
3,669,000
59.89%
SKSMICRO 27-Nov-14 341.00 -3.10 -0.90% 350.00
339.40
344.98 6,971,000 -74,000 -1.05% 2,816,000
2,551,000
10.39%
CENTURYTEX 27-Nov-14 554.55 -0.70 -0.13% 563.30
550.55
557.20 6,868,500 -348,000 -4.82% 2,471,500
3,799,000
-34.94%
CANBK 27-Nov-14 396.85 3.20 0.81% 402.65
387.55
396.51 6,722,000 -312,000 -4.44% 7,536,000
6,558,000
14.91%
HINDZINC 27-Nov-14 164.05 1.35 0.83% 165.20
162.95
163.93 6,654,000 -1,426,000 -17.65% 2,436,000
2,052,000
18.71%
LT 27-Nov-14 1,665.40 23.50 1.43% 1,677.75
1,632.00
1,660.27 6,581,000 -141,250 -2.10% 4,073,750
2,578,000
58.02%
PFC 27-Nov-14 296.75 2.30 0.78% 302.15
292.50
297.95 6,570,000 -493,000 -6.98% 6,098,000
5,977,000
2.02%
AUROPHARMA 27-Nov-14 1,116.00 -15.65 -1.38% 1,138.00
1,111.25
1,121.93 6,546,000 -364,500 -5.27% 2,047,750
2,139,500
-4.29%
CIPLA 27-Nov-14 627.95 6.00 0.96% 647.35
625.20
636.14 6,469,500 -916,000 -12.40% 8,555,000
6,252,500
36.83%
M&MFIN 27-Nov-14 302.80 -5.55 -1.80% 312.00
301.90
306.54 6,467,000 102,000 1.60% 2,283,000
5,693,000
-59.90%
RCOM 24-Dec-14 109.60 -0.85 -0.77% 112.20
108.30
110.20 6,360,000 2,238,000 54.29% 4,428,000
3,612,000
22.59%
HDFC 27-Nov-14 1,137.00 12.20 1.08% 1,140.00
1,122.45
1,132.04 6,280,000 -391,250 -5.86% 2,259,750
2,157,750
4.73%
INDUSINDBK 27-Nov-14 715.80 7.15 1.01% 724.95
701.10
717.01 6,250,000 -281,000 -4.30% 3,147,000
2,156,500
45.93%
TVSMOTOR 27-Nov-14 233.20 -1.40 -0.60% 238.20
231.30
234.85 6,123,000 -105,000 -1.69% 2,019,000
3,024,000
-33.23%
NTPC 24-Dec-14 144.05 0.15 0.10% 145.45
143.10
144.72 6,106,000 3,128,000 105.04% 4,350,000
1,318,000
230.05%
IOC 27-Nov-14 346.30 0.60 0.17% 348.95
343.00
346.40 5,874,000 -350,000 -5.62% 1,766,000
2,378,000
-25.74%
DISHTV 24-Dec-14 61.45 1.65 2.76% 61.70
60.00
60.96 5,868,000 2,064,000 54.26% 3,884,000
848,000
358.02%
VOLTAS 27-Nov-14 276.40 11.30 4.26% 279.90
265.05
274.70 5,845,000 -827,000 -12.40% 11,604,000
6,414,000
80.92%
ASIANPAINT 27-Nov-14 692.35 0.75 0.11% 697.40
686.00
691.63 5,711,000 -181,000 -3.07% 1,695,500
1,249,000
35.75%
AMBUJACEM 27-Nov-14 225.85 3.95 1.78% 226.45
221.20
224.79 5,670,000 -78,000 -1.36% 2,400,000
1,583,000
51.61%
RELINFRA 27-Nov-14 625.55 -3.10 -0.49% 642.00
622.50
631.60 5,528,000 -218,500 -3.80% 5,628,000
5,195,000
8.33%
ADANIENT 27-Nov-14 478.40 -1.15 -0.24% 487.00
476.05
480.73 5,364,500 -211,500 -3.79% 2,208,500
2,331,500
-5.28%
JSWSTEEL 27-Nov-14 1,191.30 -22.85 -1.88% 1,219.00
1,185.00
1,201.86 5,195,000 -297,750 -5.42% 1,291,250
719,750
79.40%
DABUR 27-Nov-14 231.50 -4.55 -1.93% 235.95
230.65
232.83 4,970,000 -249,000 -4.77% 1,280,000
1,358,000
-5.74%
RELIANCE 24-Dec-14 1,005.95 15.10 1.52% 1,010.25
989.15
1,001.72 4,933,000 2,322,750 88.99% 3,334,750
1,087,250
206.71%
TATACOMM 27-Nov-14 435.20 2.85 0.66% 440.90
431.20
436.35 4,768,000 -164,000 -3.33% 942,000
1,422,000
-33.76%
PETRONET 27-Nov-14 189.10 -1.30 -0.68% 192.35
188.20
190.22 4,568,000 -148,000 -3.14% 2,268,000
2,416,000
-6.13%
PNB 27-Nov-14 980.60 29.25 3.07% 989.00
949.75
973.21 4,527,750 63,000 1.41% 4,224,000
2,306,000
83.17%
HINDUNILVR 27-Nov-14 755.60 -8.80 -1.15% 765.15
755.00
758.09 4,452,000 -620,500 -12.23% 2,000,500
1,091,500
83.28%
KTKBANK 24-Dec-14 144.30 7.10 5.17% 147.10
139.40
144.43 4,404,000 1,730,000 64.70% 6,686,000
1,390,000
381.01%
GAIL 27-Nov-14 477.45 1.00 0.21% 484.50
471.05
478.73 4,319,000 40,000 0.93% 1,917,500
1,420,500
34.99%
ORIENTBANK 27-Nov-14 280.60 5.70 2.07% 286.15
275.00
281.48 4,194,000 -339,000 -7.48% 4,286,000
3,448,000
24.30%
JISLJALEQS 24-Dec-14 84.60 -1.25 -1.46% 87.40
83.80
86.04 4,168,000 1,276,000 44.12% 2,552,000
1,788,000
42.73%
TCS 27-Nov-14 2,622.80 6.30 0.24% 2,642.90
2,591.40
2,619.35 4,146,000 -272,375 -6.16% 1,886,750
1,894,875
-0.43%
TATACHEM 27-Nov-14 426.40 -2.00 -0.47% 432.90
425.05
428.96 4,143,000 -236,000 -5.39% 1,912,000
1,987,000
-3.77%
MOTHERSUMI 27-Nov-14 440.70 3.25 0.74% 443.90
431.60
438.69 4,076,500 -46,000 -1.12% 1,760,500
2,351,500
-25.13%
NIFTY 24-Dec-14 8,541.25 73.60 0.87% 8,559.75
8,458.50
8,530.69 3,964,325 1,097,450 38.28% 2,283,850
1,006,825
126.84%
IDBI 24-Dec-14 71.80 -0.10 -0.14% 73.75
70.55
72.25 3,960,000 1,200,000 43.48% 2,476,000
1,228,000
101.63%
BHARATFORG 27-Nov-14 916.15 -10.20 -1.10% 935.70
910.15
924.54 3,914,750 -95,000 -2.37% 1,857,750
1,880,750
-1.22%
HAVELLS 27-Nov-14 312.20 5.50 1.79% 314.70
305.05
310.35 3,902,500 -211,250 -5.14% 2,883,750
1,828,750
57.69%
ITC 24-Dec-14 378.40 5.85 1.57% 379.00
372.15
376.52 3,774,000 1,538,000 68.78% 2,229,000
1,068,000
108.71%
IBREALEST 24-Dec-14 80.15 -0.20 -0.25% 83.35
79.80
81.51 3,756,000 1,972,000 110.54% 2,548,000
1,228,000
107.49%
KOTAKBANK 27-Nov-14 1,200.65 41.35 3.57% 1,256.70
1,165.50
1,222.68 3,697,750 -403,250 -9.83% 9,514,500
6,883,750
38.22%
M&M 27-Nov-14 1,250.80 17.80 1.44% 1,254.60
1,230.80
1,242.51 3,688,500 97,750 2.72% 1,705,250
1,048,000
62.71%
GODREJIND 27-Nov-14 287.20 -3.20 -1.10% 294.40
286.55
289.67 3,646,000 -41,000 -1.11% 1,283,000
1,228,000
4.48%
MCLEODRUSS 27-Nov-14 246.10 -0.65 -0.26% 250.50
245.60
247.19 3,545,000 88,000 2.55% 565,000
483,000
16.98%
TATAPOWER 24-Dec-14 88.90 -1.15 -1.28% 90.70
88.40
89.65 3,436,000 1,004,000 41.28% 1,816,000
1,436,000
26.46%
BANKBARODA 27-Nov-14 1,042.15 16.40 1.60% 1,054.95
1,020.20
1,041.87 3,343,250 1,250 0.04% 3,072,500
2,140,250
43.56%
INDUSINDBK 24-Dec-14 721.35 6.90 0.97% 730.40
707.05
724.12 3,299,500 829,500 33.58% 1,337,500
860,500
55.43%
BHARTIARTL 24-Dec-14 403.85 2.50 0.62% 405.50
397.50
402.65 3,279,000 2,480,500 310.64% 2,857,000
382,500
646.93%
NMDC 24-Dec-14 147.20 0.95 0.65% 148.25
145.40
147.25 3,232,000 928,000 40.28% 1,620,000
1,372,000
18.08%
CAIRN 24-Dec-14 272.40 3.65 1.36% 275.85
269.00
273.49 3,212,000 1,175,000 57.68% 2,123,000
896,000
136.94%
SUNPHARMA 24-Dec-14 847.90 -9.85 -1.15% 861.25
846.00
853.07 3,175,250 964,500 43.63% 1,447,750
1,108,500
30.60%
TATAMOTORS 24-Dec-14 534.80 5.10 0.96% 543.65
530.90
536.53 3,175,000 2,200,000 225.64% 2,794,000
548,000
409.85%
RANBAXY 24-Dec-14 623.15 -6.50 -1.03% 629.95
617.50
622.91 3,121,500 640,000 25.79% 964,000
1,390,500
-30.67%
HINDALCO 24-Dec-14 161.30 4.30 2.74% 161.75
157.20
160.19 3,084,000 482,000 18.52% 2,552,000
1,238,000
106.14%
TATASTEEL 24-Dec-14 466.35 -4.30 -0.91% 476.50
463.85
469.00 3,075,500 1,054,000 52.14% 1,930,000
1,241,500
55.46%
INDIACEM 24-Dec-14 104.90 -1.20 -1.13% 107.00
104.30
105.65 3,002,000 1,010,000 50.70% 1,726,000
1,160,000
48.79%
HINDZINC 24-Dec-14 164.90 1.15 0.70% 166.00
163.85
164.88 2,988,000 1,710,000 133.80% 1,814,000
1,110,000
63.42%
BPCL 27-Nov-14 726.30 4.40 0.61% 734.80
718.60
727.24 2,985,500 -92,000 -2.99% 1,242,000
1,446,500
-14.14%
JINDALSTEL 24-Dec-14 143.90 -3.30 -2.24% 148.65
142.35
144.96 2,915,000 833,000 40.01% 2,118,000
2,198,000
-3.64%
TATAMTRDVR 24-Dec-14 334.80 3.30 1.00% 341.75
332.70
337.21 2,791,000 1,091,000 64.18% 2,358,000
831,000
183.75%
INFY 27-Nov-14 4,160.30 -71.40 -1.69% 4,177.70
4,131.15
4,160.31 2,763,750 -120,875 -4.19% 1,870,875
1,398,250
33.80%
DLF 24-Dec-14 141.30 2.25 1.62% 142.35
138.25
140.84 2,580,000 1,102,000 74.56% 2,288,000
1,212,000
88.78%
COALINDIA 24-Dec-14 348.70 0.45 0.13% 349.30
346.00
347.62 2,573,000 583,000 29.30% 856,000
1,387,000
-38.28%
HEXAWARE 24-Dec-14 222.15 -3.20 -1.42% 226.95
221.25
223.60 2,520,000 530,000 26.63% 1,092,000
1,146,000
-4.71%
JSWENERGY 24-Dec-14 83.05 -0.20 -0.24% 84.75
82.75
83.65 2,480,000 336,000 15.67% 612,000
1,152,000
-46.88%
SSLT 24-Dec-14 239.15 2.25 0.95% 241.35
235.30
238.17 2,465,000 734,000 42.40% 1,457,000
1,206,000
20.81%
ANDHRABANK 24-Dec-14 85.25 0.70 0.83% 87.20
84.75
85.90 2,460,000 496,000 25.25% 1,464,000
1,624,000
-9.85%
HCLTECH 27-Nov-14 1,642.00 -8.90 -0.54% 1,653.65
1,624.60
1,644.53 2,439,500 -103,125 -4.06% 854,750
1,558,125
-45.14%
GLENMARK 24-Dec-14 825.90 -10.90 -1.30% 847.00
821.45
828.30 2,375,500 411,000 20.92% 532,500
749,500
-28.95%
IDEA 24-Dec-14 173.95 0.70 0.40% 175.05
172.20
173.20 2,258,000 514,000 29.47% 874,000
1,570,000
-44.33%
TECHM 27-Nov-14 2,681.05 -34.70 -1.28% 2,740.00
2,666.45
2,693.63 2,247,875 -199,000 -8.13% 1,828,625
2,393,875
-23.61%
IOB 24-Dec-14 57.20 0.10 0.18% 58.30
57.05
57.84 2,236,000 384,000 20.73% 876,000
608,000
44.08%
EXIDEIND 24-Dec-14 156.75 -1.05 -0.67% 160.00
156.40
158.04 2,132,000 428,000 25.12% 876,000
1,414,000
-38.05%
BANKNIFTY 27-Nov-14 18,097.40 418.25 2.37% 18,161.00
17,720.60
18,003.80 2,130,100 94,000 4.62% 4,259,200
2,025,225
110.31%
SYNDIBANK 24-Dec-14 129.10 0.50 0.39% 131.95
128.05
130.06 2,076,000 724,000 53.55% 1,388,000
812,000
70.94%
SUNTV 27-Nov-14 320.10 8.65 2.78% 324.70
308.10
317.10 1,970,000 -100,000 -4.83% 1,338,000
838,000
59.67%
JUBLFOOD 27-Nov-14 1,464.30 6.45 0.44% 1,479.00
1,432.50
1,455.50 1,872,250 -1,000 -0.05% 576,500
222,000
159.68%
MARUTI 27-Nov-14 3,349.75 6.45 0.19% 3,363.00
3,310.85
3,341.98 1,839,875 -176,000 -8.73% 1,131,000
852,000
32.75%
RELCAPITAL 24-Dec-14 506.70 0.05 0.01% 520.45
502.00
511.38 1,829,000 568,500 45.10% 1,742,000
897,000
94.20%
HEROMOTOCO 27-Nov-14 3,026.20 32.45 1.08% 3,044.80
2,994.00
3,027.21 1,804,375 -153,375 -7.83% 707,375
418,500
69.03%
CIPLA 24-Dec-14 631.05 5.80 0.93% 650.25
629.00
638.42 1,800,000 970,500 117.00% 1,836,000
655,500
180.09%
ICICIBANK 24-Dec-14 1,745.15 45.15 2.66% 1,751.00
1,685.25
1,733.94 1,737,000 771,250 79.86% 1,659,500
536,750
209.18%
CROMPGREAV 24-Dec-14 196.90 -0.60 -0.30% 201.50
195.75
197.81 1,686,000 518,000 44.35% 1,331,000
1,029,000
29.35%
BIOCON 24-Dec-14 461.50 2.60 0.57% 467.55
458.90
463.63 1,659,500 941,000 130.97% 1,585,000
430,500
268.18%
GLENMARK 27-Nov-14 822.05 -9.85 -1.18% 842.90
816.50
827.05 1,654,500 -398,000 -19.39% 1,285,000
2,080,500
-38.24%
APOLLOTYRE 24-Dec-14 225.50 -2.35 -1.03% 229.70
224.30
227.60 1,646,000 672,000 68.99% 1,446,000
792,000
82.58%
CESC 27-Nov-14 691.55 -26.15 -3.64% 725.00
688.50
705.92 1,637,500 24,000 1.49% 1,172,500
1,058,500
10.77%
ABIRLANUVO 27-Nov-14 1,775.85 2.85 0.16% 1,801.85
1,769.95
1,784.45 1,604,500 -126,500 -7.31% 365,250
611,500
-40.27%
POWERGRID 24-Dec-14 147.70 0.80 0.54% 148.20
146.55
147.79 1,602,000 500,000 45.37% 832,000
594,000
40.07%
TITAN 24-Dec-14 370.60 5.95 1.63% 372.70
365.10
369.77 1,571,000 767,000 95.40% 1,286,000
484,000
165.70%
LICHSGFIN 24-Dec-14 417.95 6.90 1.68% 420.60
409.00
415.27 1,477,000 952,000 181.33% 1,392,000
380,000
266.32%
UCOBANK 24-Dec-14 86.25 1.90 2.25% 87.10
84.10
86.11 1,464,000 548,000 59.83% 1,164,000
628,000
85.35%
ALBK 24-Dec-14 119.55 1.00 0.84% 121.95
118.40
120.30 1,430,000 338,000 30.95% 1,336,000
608,000
119.74%
BANKINDIA 24-Dec-14 278.90 4.00 1.46% 282.05
273.65
279.32 1,415,000 202,000 16.65% 935,000
842,000
11.05%
PTC 24-Dec-14 102.05 -0.05 -0.05% 104.30
101.10
102.93 1,408,000 284,000 25.27% 888,000
576,000
54.17%
GRASIM 27-Nov-14 3,547.15 14.75 0.42% 3,585.00
3,526.80
3,560.91 1,374,750 -44,875 -3.16% 158,625
164,500
-3.57%
FEDERALBNK 24-Dec-14 148.45 5.15 3.59% 150.65
144.45
147.83 1,330,000 758,000 132.52% 2,326,000
308,000
655.19%
ARVIND 24-Dec-14 294.50 -0.40 -0.14% 299.20
293.10
296.09 1,316,000 432,000 48.87% 981,000
514,000
90.86%
HDFC 24-Dec-14 1,143.20 12.35 1.09% 1,146.00
1,128.35
1,137.60 1,315,250 508,250 62.98% 709,000
470,250
50.77%
ACC 27-Nov-14 1,469.50 20.35 1.40% 1,484.40
1,449.95
1,472.93 1,314,000 -50,750 -3.72% 780,500
698,500
11.74%
YESBANK 24-Dec-14 707.90 25.60 3.75% 710.30
692.00
704.43 1,313,000 541,500 70.19% 1,495,500
520,000
187.60%
IOC 24-Dec-14 348.60 1.15 0.33% 351.15
345.00
348.36 1,286,000 117,000 10.01% 202,000
289,000
-30.10%
BAJAJ-AUTO 27-Nov-14 2,679.35 14.20 0.53% 2,695.50
2,658.00
2,684.16 1,274,625 -50,125 -3.78% 478,000
282,625
69.13%
LUPIN 24-Dec-14 1,479.95 -7.20 -0.48% 1,493.30
1,467.00
1,479.07 1,267,500 659,250 108.38% 752,000
348,250
115.94%
SIEMENS 27-Nov-14 909.90 8.60 0.95% 914.25
894.50
906.55 1,254,250 -84,250 -6.29% 567,750
712,500
-20.32%
INFY 24-Dec-14 4,183.15 -68.65 -1.61% 4,210.00
4,160.00
4,184.85 1,227,375 266,500 27.74% 468,875
279,125
67.98%
TVSMOTOR 24-Dec-14 234.60 -1.10 -0.47% 239.35
233.45
235.91 1,191,000 181,000 17.92% 367,000
610,000
-39.84%
UNIONBANK 24-Dec-14 213.50 0.45 0.21% 218.05
211.50
214.96 1,174,000 493,000 72.39% 1,031,000
591,000
74.45%
AUROPHARMA 24-Dec-14 1,122.80 -15.15 -1.33% 1,144.00
1,117.30
1,126.76 1,173,500 454,500 63.21% 667,000
415,000
60.72%
RECLTD 24-Dec-14 343.20 5.90 1.75% 348.00
335.05
342.91 1,118,000 442,000 65.38% 1,035,000
528,000
96.02%
CANBK 24-Dec-14 399.15 3.15 0.80% 404.65
390.00
399.74 1,113,000 286,000 34.58% 891,000
741,000
20.24%
M&MFIN 24-Dec-14 304.50 -5.50 -1.77% 313.80
303.90
308.05 1,039,000 262,000 33.72% 374,000
819,000
-54.33%
SRTRANSFIN 27-Nov-14 1,058.00 8.60 0.82% 1,066.00
1,046.35
1,057.01 1,015,000 -114,500 -10.14% 537,250
576,250
-6.77%
MARUTI 24-Dec-14 3,376.45 3.85 0.11% 3,389.00
3,336.70
3,367.02 1,003,250 375,125 59.72% 468,750
259,625
80.55%
HINDPETRO 24-Dec-14 539.60 0.75 0.14% 547.50
537.00
541.24 997,500 451,000 82.53% 613,000
346,500
76.91%
RELINFRA 24-Dec-14 629.00 -3.35 -0.53% 645.00
626.75
634.06 957,000 398,500 71.35% 799,000
418,500
90.92%
ULTRACEMCO 27-Nov-14 2,496.80 20.35 0.82% 2,518.75
2,472.55
2,499.16 957,000 12,375 1.31% 320,125
186,375
71.76%
WIPRO 24-Dec-14 577.30 1.25 0.22% 581.95
572.00
577.96 942,000 372,500 65.41% 721,500
363,500
98.49%
HINDUNILVR 24-Dec-14 759.45 -8.25 -1.07% 768.75
759.00
762.09 902,500 561,500 164.66% 648,000
214,500
202.10%
LT 24-Dec-14 1,674.10 21.95 1.33% 1,686.55
1,640.45
1,669.85 852,750 255,500 42.78% 701,500
348,250
101.44%
DIVISLAB 27-Nov-14 1,736.30 -8.25 -0.47% 1,745.80
1,728.35
1,738.17 851,125 -54,000 -5.97% 174,125
300,000
-41.96%
ADANIPORTS 24-Dec-14 304.30 1.15 0.38% 306.80
300.00
304.37 827,000 192,000 30.24% 1,055,000
428,000
146.50%
PFC 24-Dec-14 298.35 2.35 0.79% 303.50
294.40
299.41 827,000 116,000 16.32% 343,000
402,000
-14.68%
IGL 27-Nov-14 418.25 -2.65 -0.63% 428.80
415.50
420.30 817,500 -40,000 -4.66% 487,500
674,500
-27.72%
SKSMICRO 24-Dec-14 343.30 -3.35 -0.97% 351.00
342.00
347.77 794,000 336,000 73.36% 562,000
448,000
25.45%
IRB 24-Dec-14 270.95 -5.55 -2.01% 281.30
268.45
274.14 785,000 232,000 41.95% 571,000
432,000
32.18%
DRREDDY 27-Nov-14 3,531.10 0.50 0.01% 3,539.00
3,500.05
3,523.29 780,125 -25,125 -3.12% 314,500
466,625
-32.60%
UPL 24-Dec-14 353.55 -2.55 -0.72% 359.95
350.40
354.07 741,000 341,000 85.25% 622,000
325,000
91.38%
ASHOKLEY 29-Jan-15 53.30 0.05 0.09% 53.90
53.20
53.55 720,000 152,000 26.76% 209,000
33,000
533.33%
CENTURYTEX 24-Dec-14 557.95 -0.80 -0.14% 566.70
554.65
560.12 696,000 244,000 53.98% 584,500
282,500
106.90%
VOLTAS 24-Dec-14 277.70 11.45 4.30% 281.00
266.80
276.39 693,000 148,000 27.16% 1,188,000
555,000
114.05%
TCS 24-Dec-14 2,634.95 4.00 0.15% 2,658.35
2,606.80
2,631.67 675,000 212,125 45.83% 402,375
265,625
51.48%
KOTAKBANK 24-Dec-14 1,207.05 41.90 3.60% 1,259.80
1,180.40
1,225.86 661,000 337,750 104.49% 1,219,500
459,750
165.25%
GAIL 24-Dec-14 479.75 0.55 0.11% 487.00
473.85
481.81 646,500 189,500 41.47% 377,000
234,500
60.77%
M&M 24-Dec-14 1,257.55 17.30 1.39% 1,262.00
1,238.20
1,248.32 638,250 280,500 78.41% 474,500
240,000
97.71%
AMBUJACEM 24-Dec-14 227.00 4.10 1.84% 227.75
223.30
226.17 635,000 191,000 43.02% 463,000
334,000
38.62%
BATAINDIA 27-Nov-14 1,297.45 -9.60 -0.73% 1,317.00
1,293.50
1,302.39 596,250 -118,000 -16.52% 243,750
266,500
-8.54%
MOTHERSUMI 24-Dec-14 443.40 3.75 0.85% 446.00
434.00
441.06 583,500 56,500 10.72% 197,000
487,000
-59.55%
BHARATFORG 24-Dec-14 920.60 -11.35 -1.22% 941.20
916.05
929.38 579,250 85,000 17.20% 278,500
298,500
-6.70%
HCLTECH 24-Dec-14 1,649.00 -10.45 -0.63% 1,662.20
1,641.00
1,652.84 579,000 55,125 10.52% 128,875
481,125
-73.21%
ADANIENT 24-Dec-14 480.90 -0.65 -0.13% 489.40
479.10
483.22 576,000 157,000 37.47% 357,000
289,000
23.53%
JPASSOCIAT 29-Jan-15 31.70 -0.30 -0.94% 33.00
31.55
32.10 576,000 304,000 111.76% 408,000
112,000
264.29%
COLPAL 27-Nov-14 1,899.30 -33.65 -1.74% 1,964.00
1,890.15
1,926.06 573,125 38,875 7.28% 365,500
165,000
121.52%
ORIENTBANK 24-Dec-14 282.00 5.50 1.99% 287.40
276.60
283.05 551,000 228,000 70.59% 583,000
275,000
112.00%
HAVELLS 24-Dec-14 314.20 5.70 1.85% 316.00
307.70
311.40 536,250 62,500 13.19% 293,750
352,500
-16.67%
ZEEL 24-Dec-14 378.25 -0.35 -0.09% 384.70
374.65
379.08 529,000 141,000 36.34% 529,000
526,000
0.57%
SBIN 29-Jan-15 308.70 8.55 2.85% 310.55
300.00
306.71 488,750 86,250 21.43% 18,125
7,875
130.16%
BANKNIFTY 24-Dec-14 18,212.30 415.35 2.33% 18,275.00
17,835.00
18,128.95 476,425 199,475 72.03% 597,600
223,675
167.17%
ASIANPAINT 24-Dec-14 696.25 1.20 0.17% 700.50
690.50
694.63 475,000 92,000 24.02% 262,500
169,000
55.33%
NIFTY 29-Jan-15 8,596.00 75.05 0.88% 8,613.25
8,512.00
8,589.31 471,575 141,700 42.96% 281,100
84,475
232.76%
UBL 27-Nov-14 777.55 13.00 1.70% 783.75
756.95
772.05 463,250 -79,750 -14.69% 510,000
551,250
-7.48%
JSWSTEEL 24-Dec-14 1,198.50 -21.50 -1.76% 1,226.35
1,192.00
1,205.10 455,750 320,000 235.73% 396,750
42,000
844.64%
RPOWER 29-Jan-15 72.00 -1.20 -1.64% 74.00
71.85
72.67 452,000 124,000 37.80% 404,000
92,000
339.13%
TATACOMM 24-Dec-14 437.60 2.40 0.55% 443.00
434.00
438.43 451,000 46,000 11.36% 105,000
380,000
-72.37%
PETRONET 24-Dec-14 189.70 -1.40 -0.73% 193.60
189.15
190.97 450,000 80,000 21.62% 286,000
276,000
3.62%
GODREJIND 24-Dec-14 289.05 -2.80 -0.96% 295.35
288.40
290.70 447,000 169,000 60.79% 322,000
216,000
49.07%
PNB 24-Dec-14 986.25 29.60 3.09% 994.15
955.00
977.60 435,500 151,250 53.21% 480,000
221,750
116.46%
BATAINDIA 24-Dec-14 1,305.45 -7.90 -0.60% 1,322.35
1,301.00
1,309.16 427,000 116,000 37.30% 136,250
57,750
135.93%
TATACHEM 24-Dec-14 428.75 -2.75 -0.64% 436.00
428.00
431.68 414,000 91,000 28.17% 305,000
231,000
32.03%
NTPC 29-Jan-15 145.25 0.70 0.48% 145.60
145.10
145.11 396,000 2,000 0.51% 32,000
216,000
-85.19%
BPCL 24-Dec-14 730.60 4.35 0.60% 738.50
723.00
731.23 384,500 93,500 32.13% 166,500
136,000
22.43%
JUSTDIAL 27-Nov-14 1,531.75 -27.70 -1.78% 1,571.30
1,523.75
1,545.08 382,500 -15,875 -3.98% 217,750
269,000
-19.05%
MCLEODRUSS 24-Dec-14 247.65 -0.55 -0.22% 251.70
247.00
248.36 358,000 88,000 32.59% 138,000
69,000
100.00%
SAIL 29-Jan-15 81.45 -2.20 -2.63% 84.10
81.10
81.99 356,000 52,000 17.11% 108,000
60,000
80.00%
APOLLOHOSP 27-Nov-14 1,197.15 -42.45 -3.42% 1,240.95
1,189.60
1,211.65 341,500 -3,000 -0.87% 315,500
445,000
-29.10%
BHEL 29-Jan-15 241.20 6.05 2.57% 243.05
236.00
238.87 337,000 0 0.00% 31,000
45,000
-31.11%
BANKBARODA 24-Dec-14 1,047.20 16.05 1.56% 1,059.80
1,025.10
1,047.32 328,250 66,250 25.29% 343,250
169,250
102.81%
TECHM 24-Dec-14 2,696.30 -33.80 -1.24% 2,760.75
2,681.50
2,706.61 306,000 146,500 91.85% 272,625
180,250
51.25%
SUNTV 24-Dec-14 322.10 8.55 2.73% 328.55
312.50
318.39 289,000 56,000 24.03% 162,000
207,000
-21.74%
DABUR 24-Dec-14 232.70 -4.60 -1.94% 237.00
232.00
233.97 262,000 96,000 57.83% 181,000
192,000
-5.73%
S&P500 19-Dec-14 2,056.50 18.25 0.90% 2,058.75
2,049.50
2,054.23 259,250 172,000 197.13% 281,100
84,475
232.76%
GRASIM 24-Dec-14 3,576.15 15.40 0.43% 3,614.80
3,550.00
3,593.02 253,750 60,625 31.39% 89,125
79,000
12.82%
SIEMENS 24-Dec-14 914.85 7.05 0.78% 918.70
900.00
910.81 252,500 49,500 24.38% 129,500
164,250
-21.16%
MINDTREE 27-Nov-14 1,220.00 -20.20 -1.63% 1,244.35
1,199.95
1,218.72 248,750 -43,500 -14.88% 264,750
639,000
-58.57%
ABIRLANUVO 24-Dec-14 1,785.40 3.10 0.17% 1,811.25
1,780.10
1,794.04 228,500 128,750 129.07% 186,500
79,750
133.86%
CESC 24-Dec-14 694.85 -25.40 -3.53% 726.90
692.00
706.46 219,000 98,500 81.74% 186,000
67,500
175.56%
ACC 24-Dec-14 1,476.55 18.95 1.30% 1,492.90
1,462.00
1,483.47 213,750 82,500 62.86% 164,000
69,750
135.13%
DISHTV 29-Jan-15 61.00 1.10 1.84% 61.00
61.00
61.00 212,000 0 0.00% 4,000
20,000
-80.00%
BAJAJ-AUTO 24-Dec-14 2,693.60 14.65 0.55% 2,710.90
2,672.65
2,700.00 194,625 89,750 85.58% 123,875
56,750
118.28%
HEROMOTOCO 24-Dec-14 3,040.95 29.60 0.98% 3,061.05
3,019.55
3,044.67 193,250 80,625 71.59% 137,000
55,375
147.40%
ULTRACEMCO 24-Dec-14 2,511.25 19.90 0.80% 2,533.80
2,488.00
2,516.53 162,500 55,625 52.05% 105,500
44,500
137.08%
GMRINFRA 29-Jan-15 20.80 0.05 0.24% 20.95
20.80
20.85 144,000 54,000 60.00% 60,000
0
-
UNITECH 29-Jan-15 20.40 0.00 0.00% 0.00
0.00
0.00 144,000 0 0.00% 0
0
-
IFCI 29-Jan-15 40.55 1.05 2.66% 40.75
40.50
40.57 136,000 8,000 6.25% 36,000
27,000
33.33%
SUNPHARMA 29-Jan-15 850.90 -8.50 -0.99% 861.20
850.00
853.55 133,500 2,500 1.91% 13,750
25,500
-46.08%
EICHERMOT 27-Nov-14 14,568.45 -143.15 -0.97% 14,815.45
14,522.50
14,631.48 131,125 6,625 5.32% 101,250
238,750
-57.59%
UBL 24-Dec-14 781.25 13.90 1.81% 786.10
759.15
774.89 122,000 96,500 378.43% 191,500
20,250
845.68%
L&TFH 29-Jan-15 73.65 0.70 0.96% 74.25
73.20
73.80 120,000 20,000 20.00% 44,000
12,000
266.67%
DRREDDY 24-Dec-14 3,549.75 -0.05 -0.00% 3,560.45
3,523.00
3,542.27 116,375 29,750 34.34% 64,500
61,250
5.31%
ADANIPOWER 29-Jan-15 46.40 0.50 1.09% 47.05
46.20
46.61 112,000 0 0.00% 48,000
48,000
0.00%
DIVISLAB 24-Dec-14 1,745.65 -8.95 -0.51% 1,755.00
1,740.00
1,748.55 108,875 37,500 52.54% 49,250
46,500
5.91%
COALINDIA 29-Jan-15 348.45 0.70 0.20% 348.45
345.50
346.67 105,000 4,000 3.96% 11,000
21,000
-47.62%
COLPAL 24-Dec-14 1,903.40 -38.10 -1.96% 1,967.00
1,897.00
1,930.58 101,375 52,000 105.32% 129,250
32,625
296.17%
NHPC 29-Jan-15 20.65 -0.25 -1.20% 20.90
20.50
20.76 100,000 20,000 25.00% 48,000
12,000
300.00%
IDFC 29-Jan-15 159.80 0.75 0.47% 162.50
159.35
161.38 98,000 46,000 88.46% 56,000
4,000
1,300.00%
ONGC 29-Jan-15 386.10 -1.60 -0.41% 390.00
384.50
388.04 95,500 13,500 16.46% 20,500
14,000
46.43%
OFSS 27-Nov-14 3,309.45 3.50 0.11% 3,350.10
3,301.10
3,316.92 91,375 -3,625 -3.82% 35,000
27,750
26.13%
IDEA 29-Jan-15 174.00 -0.40 -0.23% 175.00
174.00
174.50 90,000 2,000 2.27% 4,000
12,000
-66.67%
NFTYMCAP50 24-Dec-14 3,372.55 0.00 0.00% 0.00
0.00
0.00 89,625 0 0.00% 0
0
-
MINDTREE 24-Dec-14 1,226.95 -15.65 -1.26% 1,236.00
1,216.60
1,225.73 84,250 11,750 16.21% 26,000
99,000
-73.74%
AXISBANK 29-Jan-15 484.00 8.45 1.78% 489.25
476.00
485.38 84,000 -4,500 -5.08% 43,750
18,750
133.33%
RELIANCE 29-Jan-15 1,013.35 15.80 1.58% 1,016.95
999.00
1,011.26 83,750 -4,250 -4.83% 17,750
8,750
102.86%
INDIACEM 29-Jan-15 105.50 -0.80 -0.75% 106.85
105.50
106.38 76,000 2,000 2.70% 32,000
18,000
77.78%
SRTRANSFIN 24-Dec-14 1,064.65 9.70 0.92% 1,069.50
1,054.00
1,061.24 72,500 5,750 8.61% 33,000
49,000
-32.65%
IGL 24-Dec-14 420.50 -2.75 -0.65% 426.70
417.40
420.90 72,000 -4,500 -5.88% 52,000
65,000
-20.00%
TATAPOWER 29-Jan-15 89.45 -1.15 -1.27% 90.95
89.20
90.26 72,000 16,000 28.57% 28,000
16,000
75.00%
IDBI 29-Jan-15 71.35 -0.80 -1.11% 73.65
71.35
72.39 68,000 12,000 21.43% 36,000
20,000
80.00%
HDFCBANK 29-Jan-15 953.90 19.45 2.08% 953.90
953.90
940.96 67,500 500 0.75% 750
5,500
-86.36%
CAIRN 29-Jan-15 273.90 3.35 1.24% 277.50
273.90
275.92 65,000 4,000 6.56% 13,000
8,000
62.50%
ALBK 29-Jan-15 122.05 5.00 4.27% 122.05
120.95
121.16 62,000 0 0.00% 8,000
10,000
-20.00%
JISLJALEQS 29-Jan-15 85.05 -0.75 -0.87% 87.25
84.90
86.33 60,000 20,000 50.00% 48,000
24,000
100.00%
TATASTEEL 29-Jan-15 469.00 -5.05 -1.07% 479.20
468.00
473.05 58,000 9,000 18.37% 21,500
21,500
0.00%
BHARTIARTL 29-Jan-15 407.30 6.25 1.56% 407.50
400.00
405.14 57,500 11,000 23.66% 15,000
9,000
66.67%
TATAMOTORS 29-Jan-15 537.05 3.80 0.71% 546.25
536.00
539.79 52,500 5,000 10.53% 25,500
8,000
218.75%
MRF 27-Nov-14 31,809.40 -345.95 -1.08% 32,125.00
31,730.50
31,940.72 49,875 -2,000 -3.86% 19,000
25,500
-25.49%
RCOM 29-Jan-15 109.95 0.30 0.27% 110.55
109.70
109.91 48,000 0 0.00% 8,000
14,000
-42.86%
S&P500 21-Nov-14 2,058.00 15.75 0.77% 2,062.00
2,052.50
2,058.03 47,500 -201,500 -80.92% 238,000
84,475
181.74%
ICICIBANK 29-Jan-15 1,755.20 45.05 2.63% 1,758.65
1,705.00
1,732.61 46,500 5,750 14.11% 9,000
13,250
-32.08%
JPPOWER 29-Jan-15 14.50 0.00 0.00% 0.00
0.00
0.00 45,000 0 0.00% 0
15,000
-
PFC 29-Jan-15 295.05 0.00 0.00% 0.00
0.00
0.00 45,000 0 0.00% 0
2,000
-
KOTAKBANK 29-Jan-15 1,210.65 39.90 3.41% 1,256.05
1,210.65
1,233.47 41,500 18,000 76.60% 30,250
24,750
22.22%
KTKBANK 29-Jan-15 146.55 8.00 5.77% 146.55
143.80
145.44 40,000 12,000 42.86% 24,000
6,000
300.00%
CNXIT 27-Nov-14 11,630.90 -86.30 -0.74% 11,740.00
11,572.00
11,624.15 39,475 -2,450 -5.84% 34,700
43,150
-19.58%
JUSTDIAL 24-Dec-14 1,538.90 -29.25 -1.87% 1,573.80
1,530.50
1,554.20 39,250 8,375 27.13% 17,125
36,750
-53.40%
JUBLFOOD 24-Dec-14 1,467.60 7.90 0.54% 1,485.85
1,439.15
1,461.15 38,750 6,000 18.32% 33,250
21,000
58.33%
INFY 29-Jan-15 4,205.65 -64.35 -1.51% 4,219.00
4,190.00
4,206.98 37,375 1,750 4.91% 11,375
5,875
93.62%
LT 29-Jan-15 1,682.50 21.75 1.31% 1,690.00
1,663.00
1,680.15 35,250 -500 -1.40% 9,500
10,000
-5.00%
BANKINDIA 29-Jan-15 277.00 2.00 0.73% 277.00
277.00
277.00 35,000 1,000 2.94% 1,000
3,000
-66.67%
VOLTAS 29-Jan-15 278.10 11.60 4.35% 280.50
270.20
276.50 35,000 12,000 52.17% 17,000
3,000
466.67%
DJIA 19-Dec-14 17,730.00 147.50 0.84% 17,745.00
17,667.50
17,702.15 34,150 17,000 99.13% 0
0
-
CANBK 29-Jan-15 401.00 4.00 1.01% 401.00
392.40
396.83 33,000 0 0.00% 4,000
7,000
-42.86%
DLF 29-Jan-15 142.00 2.90 2.08% 142.00
142.00
142.00 32,000 0 0.00% 2,000
14,000
-85.71%
HINDALCO 29-Jan-15 161.00 3.40 2.16% 161.00
158.00
160.00 32,000 2,000 6.67% 6,000
8,000
-25.00%
HDIL 29-Jan-15 83.50 1.70 2.08% 83.50
83.10
83.30 32,000 -4,000 -11.11% 8,000
40,000
-80.00%
GAIL 29-Jan-15 481.00 -1.50 -0.31% 488.95
481.00
484.82 31,000 500 1.64% 2,000
3,000
-33.33%
ITC 29-Jan-15 381.15 5.85 1.56% 381.45
373.30
379.53 30,000 11,000 57.89% 19,000
18,000
5.56%
SSLT 29-Jan-15 241.00 4.60 1.95% 242.00
239.00
240.86 29,000 3,000 11.54% 9,000
13,000
-30.77%
EICHERMOT 24-Dec-14 14,660.10 -125.05 -0.85% 14,883.40
14,650.00
14,738.92 28,250 3,250 13.00% 7,500
27,500
-72.73%
ANDHRABANK 29-Jan-15 85.80 0.00 0.00% 0.00
0.00
0.00 28,000 0 0.00% 0
4,000
-
JINDALSTEL 29-Jan-15 144.70 -3.15 -2.13% 147.70
143.85
145.74 28,000 5,000 21.74% 14,000
23,000
-39.13%
AUROPHARMA 29-Jan-15 1,127.10 -15.75 -1.38% 1,136.25
1,124.00
1,130.47 26,500 1,750 7.07% 4,750
3,250
46.15%
APOLLOHOSP 24-Dec-14 1,200.65 -44.50 -3.57% 1,242.50
1,196.00
1,216.45 26,250 7,750 41.89% 27,250
22,750
19.78%
NMDC 29-Jan-15 147.65 0.00 0.00% 0.00
0.00
0.00 26,000 0 0.00% 0
16,000
-
BANKNIFTY 29-Jan-15 18,302.75 414.55 2.32% 18,356.10
17,921.45
18,243.12 23,625 11,575 96.06% 20,700
4,300
381.40%
APOLLOTYRE 29-Jan-15 226.70 -1.70 -0.74% 228.00
226.55
227.28 22,000 8,000 57.14% 14,000
6,000
133.33%
SYNDIBANK 29-Jan-15 129.75 1.75 1.37% 131.05
129.50
130.02 22,000 6,000 37.50% 12,000
6,000
100.00%
LICHSGFIN 29-Jan-15 422.00 7.70 1.86% 422.00
414.75
416.90 19,000 3,000 18.75% 8,000
4,000
100.00%
TCS 29-Jan-15 2,654.60 7.95 0.30% 2,663.00
2,630.70
2,647.38 18,000 -750 -4.00% 3,125
2,000
56.25%
DJIA 21-Nov-14 17,745.00 107.50 0.61% 17,780.00
17,720.00
17,745.67 16,375 -18,575 -53.15% 29,150
0
-
CIPLA 29-Jan-15 633.15 7.15 1.14% 649.55
633.15
641.41 16,000 4,500 39.13% 8,500
500
1,600.00%
WIPRO 29-Jan-15 582.00 4.40 0.76% 582.00
575.00
579.27 16,000 -1,000 -5.88% 2,500
7,000
-64.29%
HEROMOTOCO 29-Jan-15 3,055.00 31.20 1.03% 3,075.00
3,055.00
3,065.54 14,375 -375 -2.54% 625
750
-16.67%
PNB 29-Jan-15 991.00 26.70 2.77% 981.50
981.50
989.10 12,250 1,250 11.36% 1,250
2,000
-37.50%
TATAGLOBAL 29-Jan-15 158.05 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
4,000
-
BANKBARODA 29-Jan-15 1,045.05 9.35 0.90% 1,045.05
1,045.05
1,045.05 11,500 250 2.22% 250
750
-66.67%
ADANIPORTS 29-Jan-15 306.00 1.00 0.33% 306.00
305.10
305.55 11,000 2,000 22.22% 2,000
11,000
-81.82%
OFSS 24-Dec-14 3,329.55 6.20 0.19% 3,354.00
3,324.10
3,332.58 10,250 4,625 82.22% 9,375
1,500
525.00%
UNIONBANK 29-Jan-15 215.00 2.40 1.13% 218.00
213.75
215.78 10,000 1,000 11.11% 6,000
10,000
-40.00%
YESBANK 29-Jan-15 713.00 27.65 4.03% 713.00
704.15
707.65 10,000 -1,500 -13.04% 4,500
6,500
-30.77%
CNXIT 24-Dec-14 11,687.75 -89.75 -0.76% 11,765.00
11,633.00
11,683.86 9,825 3,075 45.56% 10,350
6,950
48.92%
MRF 24-Dec-14 32,026.30 -341.60 -1.06% 32,258.40
31,969.05
32,114.64 9,500 4,875 105.41% 7,250
5,500
31.82%
RECLTD 29-Jan-15 344.00 3.45 1.01% 344.00
344.00
344.00 9,000 1,000 12.50% 1,000
1,000
0.00%
RELCAPITAL 29-Jan-15 505.00 0.00 0.00% 0.00
0.00
0.00 8,500 0 0.00% 0
1,500
-
FEDERALBNK 29-Jan-15 151.05 7.30 5.08% 151.05
149.00
149.75 8,000 2,000 33.33% 10,000
2,000
400.00%
IBREALEST 29-Jan-15 79.85 -0.15 -0.19% 82.00
77.20
79.85 8,000 4,000 100.00% 16,000
8,000
100.00%
POWERGRID 29-Jan-15 146.90 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
4,000
-
TVSMOTOR 29-Jan-15 237.00 -1.80 -0.75% 239.90
237.00
238.63 8,000 1,000 14.29% 3,000
7,000
-57.14%
UPL 29-Jan-15 353.00 0.00 0.00% 0.00
0.00
0.00 7,000 0 0.00% 0
1,000
-
SRTRANSFIN 29-Jan-15 1,065.00 -15.00 -1.39% 1,065.00
1,065.00
1,065.18 6,500 500 8.33% 3,250
0
-
HEXAWARE 29-Jan-15 222.60 -2.80 -1.24% 225.00
222.00
223.30 6,000 4,000 200.00% 8,000
0
-
ARVIND 29-Jan-15 298.80 2.45 0.83% 298.80
298.80
298.80 6,000 2,000 50.00% 2,000
2,000
0.00%
IRB 29-Jan-15 278.20 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
3,000
-
TECHM 29-Jan-15 2,700.00 61.50 2.33% 2,726.45
2,700.00
2,709.25 5,250 1,125 27.27% 1,875
0
-
ORIENTBANK 29-Jan-15 294.10 0.00 0.00% 0.00
0.00
0.00 5,000 0 0.00% 0
0
-
TITAN 29-Jan-15 369.40 0.00 0.00% 0.00
0.00
0.00 5,000 0 0.00% 0
2,000
-
ADANIENT 29-Jan-15 483.85 2.65 0.55% 491.30
483.85
487.10 4,500 1,000 28.57% 2,000
4,500
-55.56%
CROMPGREAV 29-Jan-15 198.00 9.70 5.15% 200.40
197.00
198.83 4,000 4,000 0.00% 5,000
0
-
JSWENERGY 29-Jan-15 85.20 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
MARUTI 29-Jan-15 3,396.80 15.55 0.46% 3,407.15
3,384.70
3,395.44 4,000 1,000 33.33% 1,250
1,250
0.00%
PTC 29-Jan-15 103.50 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
TATAMTRDVR 29-Jan-15 339.70 10.20 3.10% 339.70
339.70
339.70 4,000 1,000 33.33% 1,000
0
-
UCOBANK 29-Jan-15 87.05 1.30 1.52% 87.05
87.05
87.05 4,000 4,000 0.00% 4,000
8,000
-50.00%
HCLTECH 29-Jan-15 1,665.60 -1.35 -0.08% 1,665.60
1,652.80
1,656.68 3,375 625 22.73% 625
1,500
-58.33%
ACC 29-Jan-15 1,490.00 -20.50 -1.36% 1,501.00
1,450.00
1,487.19 3,000 250 9.09% 1,250
0
-
ZEEL 29-Jan-15 384.00 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
1,000
-
HINDZINC 29-Jan-15 165.05 -7.65 -4.43% 165.05
165.05
165.05 2,000 2,000 0.00% 2,000
0
-
ABIRLANUVO 29-Jan-15 1,792.65 0.00 0.00% 0.00
0.00
0.00 1,750 0 0.00% 0
500
-
ASIANPAINT 29-Jan-15 696.65 5.75 0.83% 696.65
696.65
696.65 1,500 0 0.00% 500
0
-
BPCL 29-Jan-15 780.90 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
0
-
RELINFRA 29-Jan-15 635.00 -5.10 -0.80% 643.15
635.00
639.07 1,500 1,000 200.00% 1,000
0
-
CESC 29-Jan-15 694.10 -33.30 -4.58% 712.25
694.10
703.17 1,500 1,000 200.00% 1,000
0
-
CENTURYTEX 29-Jan-15 592.30 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
0
-
BAJAJ-AUTO 29-Jan-15 2,718.35 25.35 0.94% 2,718.35
2,714.85
2,716.50 1,375 375 37.50% 375
250
50.00%
DRREDDY 29-Jan-15 3,570.00 0.00 0.00% 0.00
0.00
0.00 1,375 0 0.00% 0
250
-
ULTRACEMCO 29-Jan-15 2,534.75 -146.95 -5.48% 2,551.00
2,526.25
2,536.32 1,375 625 83.33% 625
0
-
BHARATFORG 29-Jan-15 934.85 19.80 2.16% 934.85
934.85
934.85 1,000 250 33.33% 250
750
-66.67%
BIOCON 29-Jan-15 455.25 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
INDUSINDBK 29-Jan-15 725.50 -4.00 -0.55% 725.50
725.50
725.50 1,000 500 100.00% 500
0
-
IOC 29-Jan-15 350.00 -14.95 -4.10% 350.00
350.00
350.00 1,000 1,000 0.00% 1,000
0
-
M&MFIN 29-Jan-15 306.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
1,000
-
MCLEODRUSS 29-Jan-15 251.50 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
MOTHERSUMI 29-Jan-15 432.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
500
-
SIEMENS 29-Jan-15 942.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
SUNTV 29-Jan-15 312.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
1,000
-
HDFC 29-Jan-15 1,125.80 0.00 0.00% 0.00
0.00
0.00 750 0 0.00% 0
0
-
M&M 29-Jan-15 1,250.00 0.00 0.00% 0.00
0.00
0.00 750 0 0.00% 0
500
-
HINDUNILVR 29-Jan-15 782.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
RANBAXY 29-Jan-15 625.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
FTSE100 19-Dec-14 6,671.00 -570.00 -7.87% 6,671.00
6,671.00
6,671.00 400 300 300.00% 0
0
-
DIVISLAB 29-Jan-15 1,751.85 26.85 1.56% 1,751.85
1,751.85
1,751.85 375 125 50.00% 125
0
-
FTSE100 21-Nov-14 6,532.00 0.00 0.00% 0.00
0.00
0.00 300 0 0.00% 0
0
-
LUPIN 29-Jan-15 1,471.95 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
NFTYMCAP50 27-Nov-14 3,529.00 0.00 0.00% 0.00
0.00
0.00 150 0 0.00% 0
75
-
GRASIM 29-Jan-15 3,609.95 0.00 0.00% 0.00
0.00
0.00 125 0 0.00% 0
0
-
JUSTDIAL 29-Jan-15 1,527.00 0.00 0.00% 0.00
0.00
0.00 125 0 0.00% 0
0
-
MRF 29-Jan-15 32,600.00 0.00 0.00% 0.00
0.00
0.00 125 0 0.00% 0
125
-
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.