SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Highest Open Interest
in for
Symbol Expiry Date Last Price Chg
(Rs)
Chg
(%)
High
Low
Average
Price
Open Interest Change in OI Change (%) Vol. Shares
Prev. Volume
% Change
UNITECH 30-Apr-15 14.85 -0.85 -5.41% 15.85
14.75
15.15 182,106,000 2,466,000 1.37% 40,905,000
44,802,000
-8.70%
GMRINFRA 30-Apr-15 14.95 -0.35 -2.29% 15.45
14.80
15.08 147,474,321 -10,915,870 -6.89% 53,460,244
52,010,910
2.79%
JPASSOCIAT 30-Apr-15 21.05 -1.85 -8.08% 23.05
21.00
21.92 132,856,000 -288,000 -0.22% 56,568,000
64,376,000
-12.13%
JPPOWER 30-Apr-15 8.90 -0.45 -4.81% 9.40
8.85
9.07 71,475,000 -2,280,000 -3.09% 19,020,000
18,975,000
0.24%
IDFC 30-Apr-15 163.00 -4.15 -2.48% 167.95
163.00
164.95 62,664,000 878,000 1.42% 19,410,000
14,204,000
36.65%
RPOWER 30-Apr-15 55.70 -1.90 -3.30% 57.90
55.65
56.50 61,556,000 992,000 1.64% 14,528,000
17,744,000
-18.12%
ASHOKLEY 30-Apr-15 65.50 -2.00 -2.96% 67.85
63.85
65.66 61,512,000 1,560,000 2.60% 66,848,000
70,096,000
-4.63%
ICICIBANK 30-Apr-15 304.20 -5.05 -1.63% 312.50
297.30
304.92 55,645,000 900,000 1.64% 65,166,250
24,827,500
162.48%
GMRINFRA 28-May-15 15.00 -0.45 -2.91% 15.55
14.95
15.22 51,056,918 15,695,003 44.38% 37,664,338
31,087,297
21.16%
IFCI 30-Apr-15 32.15 -1.90 -5.58% 34.05
32.05
32.81 49,864,000 680,000 1.38% 10,136,000
10,160,000
-0.24%
SBIN 30-Apr-15 267.85 -8.30 -3.01% 276.90
266.60
270.26 49,701,250 -733,750 -1.45% 30,580,000
24,238,750
26.16%
ADANIPOWER 30-Apr-15 41.95 -1.80 -4.11% 43.90
41.90
42.86 48,856,000 -5,504,000 -10.13% 23,896,000
20,616,000
15.91%
L&TFH 30-Apr-15 63.05 -0.95 -1.48% 64.30
62.90
63.44 45,956,000 -2,164,000 -4.50% 15,912,000
21,228,000
-25.04%
JPASSOCIAT 28-May-15 21.20 -1.90 -8.23% 23.25
21.15
22.18 45,088,000 15,624,000 53.03% 31,424,000
32,064,000
-2.00%
RCOM 30-Apr-15 61.50 -2.10 -3.30% 64.10
60.90
62.31 43,848,000 -1,678,000 -3.69% 22,628,000
14,024,000
61.35%
BHEL 30-Apr-15 225.10 -7.60 -3.27% 234.85
223.95
228.26 34,431,000 3,034,000 9.66% 9,544,000
8,790,000
8.58%
SAIL 30-Apr-15 74.20 0.10 0.13% 76.30
73.00
74.59 33,820,000 596,000 1.79% 9,884,000
8,432,000
17.22%
UNITECH 28-May-15 15.05 -0.80 -5.05% 15.95
14.90
15.29 33,606,000 9,819,000 41.28% 22,437,000
20,880,000
7.46%
IDEA 30-Apr-15 185.55 2.20 1.20% 189.80
183.30
186.50 32,808,000 5,076,000 18.30% 20,126,000
7,022,000
186.61%
IDBI 30-Apr-15 73.25 -3.15 -4.12% 77.20
72.80
74.65 32,508,000 -240,000 -0.73% 24,752,000
14,464,000
71.13%
TATAGLOBAL 30-Apr-15 141.75 -5.50 -3.74% 147.55
141.65
143.45 32,044,000 -656,000 -2.01% 10,500,000
9,108,000
15.28%
JISLJALEQS 30-Apr-15 57.10 -3.90 -6.39% 61.15
56.80
59.33 31,992,000 -732,000 -2.24% 8,512,000
8,568,000
-0.65%
JPPOWER 28-May-15 9.00 -0.50 -5.26% 9.50
8.90
9.15 31,740,000 7,830,000 32.75% 15,615,000
14,775,000
5.69%
IBREALEST 30-Apr-15 52.80 -4.85 -8.41% 58.00
52.75
54.88 31,032,000 456,000 1.49% 6,508,000
7,012,000
-7.19%
ITC 30-Apr-15 344.70 -3.65 -1.05% 352.30
344.50
348.97 30,710,000 -1,028,000 -3.24% 10,555,000
11,912,000
-11.39%
NHPC 30-Apr-15 19.90 -0.20 -1.00% 20.10
19.85
19.95 28,440,000 -860,000 -2.94% 6,070,000
3,840,000
58.07%
NTPC 30-Apr-15 149.05 -0.85 -0.57% 153.40
148.10
151.05 27,488,000 -2,348,000 -7.87% 12,332,000
4,962,000
148.53%
RELIANCE 30-Apr-15 875.10 -6.05 -0.69% 889.20
872.10
881.71 27,180,250 -1,409,250 -4.93% 9,420,750
6,780,500
38.94%
DLF 30-Apr-15 123.85 -7.70 -5.85% 132.10
122.30
127.22 26,672,000 766,000 2.96% 23,908,000
16,270,000
46.95%
HDFCBANK 30-Apr-15 1,003.95 -2.30 -0.23% 1,012.15
995.70
1,002.20 26,495,250 -5,133,500 -16.23% 12,802,000
9,137,750
40.10%
ASHOKLEY 28-May-15 65.85 -2.15 -3.16% 68.30
64.25
66.06 26,464,000 7,280,000 37.95% 27,912,000
29,024,000
-3.83%
JINDALSTEL 30-Apr-15 146.50 -2.35 -1.58% 150.90
145.00
147.57 26,099,000 -1,598,000 -5.77% 13,520,000
6,077,000
122.48%
AXISBANK 30-Apr-15 524.05 -5.00 -0.95% 541.10
522.80
530.65 24,802,000 -928,000 -3.61% 18,814,500
15,090,000
24.68%
POWERGRID 30-Apr-15 145.00 -1.75 -1.19% 147.95
144.70
146.58 23,976,000 1,818,000 8.20% 8,618,000
5,910,000
45.82%
ICICIBANK 28-May-15 305.75 -5.50 -1.77% 314.45
299.40
307.30 23,797,500 8,967,500 60.47% 22,653,750
5,667,500
299.71%
DISHTV 30-Apr-15 72.65 -2.60 -3.46% 75.95
68.60
72.25 22,008,000 -8,000 -0.04% 13,408,000
7,708,000
73.95%
ADANIPOWER 28-May-15 42.30 -1.75 -3.97% 44.25
42.20
43.16 21,472,000 9,776,000 83.58% 18,032,000
13,568,000
32.90%
IDFC 28-May-15 164.30 -4.25 -2.52% 169.20
164.10
166.16 21,264,000 9,498,000 80.72% 13,702,000
4,612,000
197.09%
TATAMOTORS 30-Apr-15 518.30 1.85 0.36% 524.20
514.50
520.22 21,041,835 -901,425 -4.11% 10,404,010
8,466,325
22.89%
ONGC 30-Apr-15 308.50 -8.45 -2.67% 319.05
308.50
312.85 20,986,500 -485,500 -2.26% 5,458,000
6,534,000
-16.47%
HDFCBANK 28-May-15 1,014.90 -2.40 -0.24% 1,023.65
1,007.70
1,013.61 20,765,250 8,781,000 73.27% 10,152,500
4,811,500
111.00%
RPOWER 28-May-15 56.10 -1.95 -3.36% 58.30
56.05
56.95 20,728,000 5,488,000 36.01% 8,996,000
11,324,000
-20.56%
HINDALCO 30-Apr-15 130.00 -1.45 -1.10% 133.15
128.35
130.85 20,376,000 -1,562,000 -7.12% 13,414,000
10,790,000
24.32%
BANKBARODA 30-Apr-15 171.40 -2.10 -1.21% 174.05
168.10
170.79 20,232,500 -906,250 -4.29% 10,673,750
8,811,250
21.14%
PNB 30-Apr-15 160.80 2.50 1.58% 162.40
155.25
158.77 20,001,250 340,000 1.73% 11,988,750
7,287,500
64.51%
NIFTY 30-Apr-15 8,212.95 -105.85 -1.27% 8,347.90
8,211.00
8,260.02 19,973,350 421,650 2.16% 13,385,975
13,192,600
1.47%
SUNPHARMA 30-Apr-15 927.50 -22.05 -2.32% 957.70
922.80
935.51 18,903,500 -793,000 -4.03% 9,343,250
7,640,500
22.29%
SBIN 28-May-15 269.05 -8.25 -2.98% 276.90
267.75
271.25 18,803,750 5,848,750 45.15% 13,535,000
5,176,250
161.48%
TATAPOWER 30-Apr-15 77.60 -0.50 -0.64% 79.20
77.55
78.10 17,916,000 -4,220,000 -19.06% 12,324,000
6,672,000
84.71%
TATASTEEL 30-Apr-15 369.25 -1.10 -0.30% 373.30
361.55
367.52 16,725,500 -250,500 -1.48% 11,248,000
15,140,000
-25.71%
SSLT 30-Apr-15 209.95 4.70 2.29% 211.45
204.60
209.28 16,655,000 210,000 1.28% 8,917,000
8,436,000
5.70%
FEDERALBNK 30-Apr-15 123.05 -3.65 -2.88% 126.95
121.90
123.76 16,626,000 102,000 0.62% 3,456,000
3,072,000
12.50%
RECLTD 30-Apr-15 312.90 -9.30 -2.89% 322.95
311.80
315.49 16,443,000 -12,000 -0.07% 5,520,000
7,156,000
-22.86%
KTKBANK 30-Apr-15 122.05 -2.45 -1.97% 125.00
121.25
122.74 16,166,000 -1,336,000 -7.63% 3,518,000
3,308,000
6.35%
L&TFH 28-May-15 63.50 -1.00 -1.55% 64.70
63.40
63.91 15,664,000 5,524,000 54.48% 12,956,000
6,780,000
91.09%
ANDHRABANK 30-Apr-15 76.00 0.85 1.13% 79.70
73.70
77.43 15,408,000 -208,000 -1.33% 32,256,000
6,560,000
391.71%
INDIACEM 30-Apr-15 88.20 -8.35 -8.65% 97.00
87.30
89.93 15,388,000 -96,000 -0.62% 8,258,000
4,124,000
100.24%
RCOM 28-May-15 61.75 -2.30 -3.59% 64.20
61.35
62.77 14,622,000 6,240,000 74.45% 15,530,000
3,542,000
338.45%
HDIL 30-Apr-15 106.30 -10.00 -8.60% 117.00
106.10
110.42 14,440,000 -684,000 -4.52% 13,448,000
14,752,000
-8.84%
UCOBANK 30-Apr-15 62.75 -1.80 -2.79% 64.70
62.65
63.61 14,216,000 128,000 0.91% 5,412,000
3,220,000
68.07%
COALINDIA 30-Apr-15 376.50 -0.90 -0.24% 380.70
371.70
376.25 14,100,000 -398,000 -2.75% 4,921,000
3,660,000
34.45%
IDEA 28-May-15 186.25 2.25 1.22% 194.00
184.45
187.00 13,804,000 10,220,000 285.16% 13,214,000
1,630,000
710.67%
TATAGLOBAL 28-May-15 142.75 -5.70 -3.84% 148.45
142.75
144.51 13,620,000 4,530,000 49.83% 7,136,000
5,832,000
22.36%
NMDC 30-Apr-15 127.15 -2.15 -1.66% 130.15
126.70
128.21 13,598,000 290,000 2.18% 4,938,000
7,482,000
-34.00%
CAIRN 30-Apr-15 208.25 -10.95 -5.00% 221.55
207.70
212.26 13,070,000 24,000 0.18% 4,771,000
12,341,000
-61.34%
SYNDIBANK 30-Apr-15 97.60 -2.35 -2.35% 100.70
97.50
98.85 12,994,000 88,000 0.68% 4,800,000
3,462,000
38.65%
APOLLOTYRE 30-Apr-15 169.25 0.90 0.53% 173.70
165.85
170.45 12,738,000 338,000 2.73% 8,236,000
6,676,000
23.37%
UNIONBANK 30-Apr-15 143.10 -4.95 -3.34% 148.80
142.60
145.46 12,405,000 -84,000 -0.67% 7,223,000
5,345,000
35.14%
JISLJALEQS 28-May-15 57.60 -3.85 -6.27% 61.45
57.30
59.95 12,224,000 3,176,000 35.10% 5,684,000
4,932,000
15.25%
CROMPGREAV 30-Apr-15 164.55 0.50 0.30% 167.45
162.65
165.84 12,112,000 -3,094,000 -20.35% 10,930,000
9,245,000
18.23%
RELIANCE 28-May-15 872.10 -7.80 -0.89% 887.00
864.25
879.20 11,964,250 5,169,000 76.07% 6,732,000
2,466,250
172.97%
POWERGRID 28-May-15 146.00 -2.05 -1.38% 148.95
145.95
147.71 11,912,000 7,064,000 145.71% 7,842,000
3,432,000
128.50%
NTPC 28-May-15 150.05 -0.55 -0.37% 154.40
149.10
151.99 11,854,000 8,596,000 263.84% 10,308,000
2,092,000
392.73%
TATAMTRDVR 30-Apr-15 316.70 -3.85 -1.20% 323.15
311.70
316.15 11,844,270 521,160 4.60% 3,477,430
3,970,310
-12.41%
SAIL 28-May-15 72.20 0.25 0.35% 74.10
71.15
72.57 11,756,000 2,140,000 22.25% 5,020,000
3,816,000
31.55%
IBREALEST 28-May-15 54.05 -3.95 -6.81% 58.00
52.60
55.34 11,684,000 2,716,000 30.29% 3,400,000
4,688,000
-27.47%
IFCI 28-May-15 32.25 -2.05 -5.98% 34.15
32.25
33.09 11,416,000 3,712,000 48.18% 5,856,000
4,496,000
30.25%
BANKINDIA 30-Apr-15 211.40 0.80 0.38% 213.80
204.65
208.95 11,043,000 -485,000 -4.21% 6,572,000
6,103,000
7.68%
EXIDEIND 30-Apr-15 171.25 -3.85 -2.20% 176.00
167.25
171.74 11,038,000 -214,000 -1.90% 4,216,000
3,520,000
19.77%
DLF 28-May-15 124.65 -7.75 -5.85% 132.95
123.20
128.48 10,528,000 7,270,000 223.14% 11,242,000
2,626,000
328.10%
ZEEL 30-Apr-15 324.60 3.30 1.03% 325.65
319.45
323.81 10,291,000 -1,065,000 -9.38% 4,573,000
2,932,000
55.97%
BHEL 28-May-15 222.20 -7.30 -3.18% 231.85
221.00
225.16 10,086,000 4,047,000 67.01% 5,702,000
5,549,000
2.76%
RELCAPITAL 30-Apr-15 406.15 -13.85 -3.30% 422.25
402.75
411.29 9,916,500 87,000 0.89% 5,146,000
4,663,500
10.35%
BHARTIARTL 30-Apr-15 388.65 -10.95 -2.74% 404.80
388.10
398.03 9,610,000 433,000 4.72% 4,738,000
2,849,000
66.30%
LICHSGFIN 30-Apr-15 422.00 -17.00 -3.87% 439.75
418.95
428.25 9,586,000 0 0.00% 5,550,000
4,065,000
36.53%
YESBANK 30-Apr-15 809.45 -16.15 -1.96% 831.00
805.35
814.37 9,493,000 -369,000 -3.74% 8,062,500
11,658,500
-30.84%
HDFC 30-Apr-15 1,212.35 -36.90 -2.95% 1,256.55
1,200.15
1,220.21 9,409,250 -229,500 -2.38% 3,243,750
2,531,250
28.15%
GAIL 30-Apr-15 361.25 -8.30 -2.25% 371.25
361.10
364.84 9,349,000 376,000 4.19% 4,412,000
2,539,500
73.73%
PTC 30-Apr-15 71.55 -2.75 -3.70% 74.55
71.20
72.51 9,316,000 -1,388,000 -12.97% 6,568,000
4,272,000
53.75%
TECHM 30-Apr-15 584.50 -5.05 -0.86% 597.50
567.00
584.08 9,046,500 -911,500 -9.15% 5,510,500
5,309,000
3.80%
JSWENERGY 30-Apr-15 106.00 -9.00 -7.83% 114.15
105.70
109.59 8,972,000 -328,000 -3.53% 15,340,000
4,408,000
248.00%
IOB 30-Apr-15 42.20 -0.45 -1.06% 43.50
41.70
42.56 8,964,000 -392,000 -4.19% 3,904,000
3,164,000
23.39%
NHPC 28-May-15 20.05 -0.20 -0.99% 20.25
20.00
20.10 8,780,000 2,980,000 51.38% 4,490,000
2,640,000
70.08%
ITC 28-May-15 347.40 -3.10 -0.88% 354.55
347.05
351.21 8,775,000 5,045,000 135.25% 6,760,000
2,059,000
228.31%
HINDPETRO 30-Apr-15 588.15 -36.95 -5.91% 627.10
587.10
612.06 8,195,500 -17,500 -0.21% 4,810,500
3,043,000
58.08%
CANBK 30-Apr-15 381.85 3.30 0.87% 387.60
373.25
380.48 8,188,000 117,000 1.45% 7,174,000
5,862,000
22.38%
WIPRO 30-Apr-15 532.40 9.50 1.82% 536.50
519.25
530.33 8,170,500 368,500 4.72% 3,653,500
3,815,500
-4.25%
CIPLA 30-Apr-15 626.50 -12.45 -1.95% 640.45
622.25
629.43 8,146,000 -364,000 -4.28% 4,307,500
3,630,500
18.65%
DISHTV 28-May-15 73.30 -2.50 -3.30% 76.10
69.10
72.66 8,036,000 3,320,000 70.40% 6,896,000
2,444,000
182.16%
IDBI 28-May-15 73.80 -3.15 -4.09% 77.75
73.35
75.36 7,976,000 3,392,000 74.00% 10,780,000
3,184,000
238.57%
INFY 30-Apr-15 1,990.00 -11.30 -0.56% 2,005.10
1,953.80
1,977.71 7,885,750 -806,500 -9.28% 5,971,000
22,591,750
-73.57%
TATAPOWER 28-May-15 78.05 -0.65 -0.83% 79.45
77.90
78.39 7,828,000 4,004,000 104.71% 10,196,000
3,304,000
208.60%
HEXAWARE 30-Apr-15 306.00 -3.05 -0.99% 311.50
299.55
306.37 7,674,000 -12,000 -0.16% 5,596,000
5,572,000
0.43%
HINDALCO 28-May-15 130.85 -1.50 -1.13% 134.00
129.40
131.73 7,622,000 3,518,000 85.72% 8,572,000
1,942,000
341.40%
AMBUJACEM 30-Apr-15 230.55 -3.65 -1.56% 235.30
229.20
231.37 7,572,000 58,000 0.77% 4,851,000
2,682,000
80.87%
JINDALSTEL 28-May-15 147.85 -2.35 -1.56% 151.65
146.15
148.85 7,410,000 5,038,000 212.39% 9,989,000
2,077,000
380.93%
TATAMOTORS 28-May-15 521.00 1.55 0.30% 527.25
517.80
523.13 7,374,515 4,325,830 141.89% 5,866,080
2,176,045
169.58%
M&MFIN 30-Apr-15 262.00 -17.70 -6.33% 282.35
261.45
267.83 7,325,000 -1,023,000 -12.25% 6,500,000
10,141,000
-35.90%
AMTEKAUTO 30-Apr-15 152.40 -6.30 -3.97% 159.30
152.40
154.53 7,302,000 70,000 0.97% 3,164,000
2,500,000
26.56%
AUROPHARMA 30-Apr-15 1,213.70 -75.55 -5.86% 1,284.90
1,199.00
1,231.56 6,976,250 -311,750 -4.28% 5,512,750
4,772,500
15.51%
SUNPHARMA 28-May-15 935.05 -21.05 -2.20% 964.50
930.50
942.07 6,971,750 2,504,000 56.05% 4,276,750
1,797,000
137.99%
PNB 28-May-15 161.75 2.65 1.67% 163.25
156.30
159.44 6,918,750 3,531,250 104.24% 4,988,750
1,652,500
201.89%
ADANIPORTS 30-Apr-15 306.85 -9.50 -3.00% 323.00
305.70
313.95 6,798,000 -388,000 -5.40% 6,525,000
2,898,000
125.16%
ALBK 30-Apr-15 97.60 -2.70 -2.69% 100.75
97.00
98.73 6,686,000 -106,000 -1.56% 5,348,000
3,700,000
44.54%
INDUSINDBK 30-Apr-15 818.90 -12.45 -1.50% 833.20
811.05
821.41 6,618,000 69,000 1.05% 4,116,500
3,501,000
17.58%
JSWSTEEL 30-Apr-15 932.50 -25.80 -2.69% 968.65
930.05
944.39 6,555,750 -393,250 -5.66% 2,307,000
2,037,750
13.21%
AXISBANK 28-May-15 527.25 -4.90 -0.92% 544.50
526.60
534.06 6,536,500 2,935,500 81.52% 4,901,500
2,980,000
64.48%
BANKBARODA 28-May-15 171.60 -2.35 -1.35% 174.40
168.95
171.10 6,520,000 3,261,250 100.08% 5,241,250
2,513,750
108.50%
HCLTECH 30-Apr-15 884.40 -15.55 -1.73% 908.00
876.45
885.95 6,500,250 -394,750 -5.73% 2,402,000
2,891,750
-16.94%
ARVIND 30-Apr-15 246.40 -10.90 -4.24% 258.20
246.40
249.75 6,461,000 -40,000 -0.62% 3,449,000
3,080,000
11.98%
IOC 30-Apr-15 347.25 -9.15 -2.57% 357.80
345.40
351.03 6,359,000 -440,000 -6.47% 2,542,000
3,129,000
-18.76%
RELINFRA 30-Apr-15 409.15 -16.55 -3.89% 430.65
407.70
415.69 6,256,000 -75,500 -1.19% 4,976,000
4,048,500
22.91%
IRB 30-Apr-15 220.10 -11.80 -5.09% 233.00
220.00
227.87 6,165,000 -58,000 -0.93% 3,847,000
2,881,000
33.53%
SKSMICRO 30-Apr-15 432.00 -8.25 -1.87% 445.65
421.05
429.66 6,042,000 -434,000 -6.70% 4,490,000
3,323,000
35.12%
TITAN 30-Apr-15 382.20 -12.70 -3.22% 394.70
382.00
390.15 6,034,000 527,000 9.57% 2,040,000
5,103,000
-60.02%
TATACOMM 30-Apr-15 436.75 -5.40 -1.22% 443.25
431.30
437.29 5,760,000 17,000 0.30% 2,069,000
1,611,000
28.43%
TATASTEEL 28-May-15 370.00 -2.60 -0.70% 375.55
364.10
369.90 5,695,000 2,451,500 75.58% 4,506,000
2,195,000
105.28%
LT 30-Apr-15 1,668.75 -13.70 -0.81% 1,699.65
1,661.35
1,679.23 5,682,250 -470,750 -7.65% 4,124,000
3,606,250
14.36%
ADANIENT 30-Apr-15 640.10 -20.50 -3.10% 667.90
640.00
653.82 5,612,500 120,500 2.19% 3,459,500
3,096,500
11.72%
ONGC 28-May-15 310.75 -8.50 -2.66% 320.20
309.00
314.86 5,554,000 2,781,500 100.32% 3,981,000
1,430,000
178.39%
KOTAKBANK 30-Apr-15 1,336.00 -31.85 -2.33% 1,429.70
1,327.15
1,349.19 5,440,250 -549,750 -9.18% 3,706,750
3,324,750
11.49%
TVSMOTOR 30-Apr-15 225.10 -5.25 -2.28% 234.40
219.00
223.99 5,353,000 133,000 2.55% 3,581,000
3,235,000
10.70%
CENTURYTEX 30-Apr-15 641.00 -47.10 -6.84% 697.80
640.10
663.46 5,031,500 -735,000 -12.75% 2,179,000
2,771,500
-21.38%
NIFTY 28-May-15 8,268.75 -103.30 -1.23% 8,404.70
8,266.20
8,314.69 4,986,075 2,767,275 124.72% 4,660,475
1,654,450
181.69%
ASIANPAINT 30-Apr-15 742.00 -31.10 -4.02% 774.45
741.50
751.68 4,937,000 85,500 1.76% 2,368,000
2,093,500
13.11%
UPL 30-Apr-15 445.80 10.40 2.39% 452.45
425.50
438.03 4,913,000 304,000 6.60% 13,269,000
3,171,000
318.45%
ANDHRABANK 28-May-15 76.50 0.90 1.19% 80.20
74.25
77.07 4,856,000 2,132,000 78.27% 8,460,000
2,184,000
287.36%
VOLTAS 30-Apr-15 263.90 -16.40 -5.85% 280.95
258.65
265.88 4,814,000 -129,000 -2.61% 5,050,000
3,145,000
60.57%
ORIENTBANK 30-Apr-15 202.30 -8.75 -4.15% 211.65
202.10
206.68 4,800,000 107,000 2.28% 3,333,000
3,195,000
4.32%
BIOCON 30-Apr-15 434.10 -11.60 -2.60% 449.60
432.40
439.39 4,730,000 -625,500 -11.68% 2,725,500
1,845,000
47.72%
PFC 30-Apr-15 270.25 -3.55 -1.30% 274.45
266.85
270.47 4,724,000 23,000 0.49% 1,905,000
1,843,000
3.36%
CROMPGREAV 28-May-15 161.70 -3.15 -1.91% 167.30
160.50
164.41 4,655,000 3,363,000 260.29% 6,693,000
2,038,000
228.41%
INDIACEM 28-May-15 88.00 -9.35 -9.60% 97.70
88.00
90.36 4,572,000 674,000 17.29% 5,634,000
1,558,000
261.62%
PTC 28-May-15 71.85 -2.90 -3.88% 75.00
71.50
72.82 4,556,000 2,560,000 128.26% 5,204,000
1,984,000
162.30%
TATAMTRDVR 28-May-15 318.20 -4.45 -1.38% 324.90
314.00
317.99 4,498,540 1,041,310 30.12% 1,585,700
1,807,900
-12.29%
NMDC 28-May-15 127.90 -1.70 -1.31% 130.40
127.00
128.51 4,456,000 1,972,000 79.39% 3,276,000
1,944,000
68.52%
LUPIN 30-Apr-15 1,716.00 -43.95 -2.50% 1,771.25
1,683.60
1,717.18 4,413,250 -226,500 -4.88% 2,615,000
2,109,750
23.95%
HINDUNILVR 30-Apr-15 862.25 -28.80 -3.23% 902.35
862.00
886.54 4,273,000 -780,500 -15.44% 3,724,500
2,045,000
82.13%
M&MFIN 28-May-15 262.20 -18.10 -6.46% 283.00
261.80
267.59 4,169,000 2,784,000 201.01% 4,422,000
1,676,000
163.84%
SSLT 28-May-15 211.40 4.85 2.35% 212.65
206.05
210.62 4,057,000 2,392,000 143.66% 3,558,000
1,051,000
238.53%
GAIL 28-May-15 363.50 -7.75 -2.09% 373.00
362.65
366.34 3,958,000 2,582,000 187.65% 3,452,500
1,360,000
153.86%
TCS 30-Apr-15 2,499.00 2.20 0.09% 2,518.80
2,478.60
2,501.65 3,933,125 122,250 3.21% 1,489,000
2,043,500
-27.13%
PETRONET 30-Apr-15 168.65 2.85 1.72% 169.85
159.00
164.33 3,886,000 -292,000 -6.99% 5,540,000
3,642,000
52.11%
IBULHSGFIN 30-Apr-15 558.50 4.10 0.74% 568.90
552.95
560.37 3,837,500 189,500 5.19% 2,349,000
4,204,500
-44.13%
RECLTD 28-May-15 314.25 -10.00 -3.08% 325.25
314.05
317.40 3,726,000 862,000 30.10% 2,764,000
2,031,000
36.09%
UNIONBANK 28-May-15 144.25 -4.85 -3.25% 149.60
143.60
146.46 3,689,000 1,395,000 60.81% 2,554,000
1,145,000
123.06%
TITAN 28-May-15 385.00 -11.90 -3.00% 396.80
385.00
393.00 3,675,000 674,000 22.46% 1,163,000
3,206,000
-63.72%
HAVELLS 30-Apr-15 267.00 -11.65 -4.18% 277.80
266.50
270.98 3,621,000 177,000 5.14% 2,283,000
1,769,000
29.06%
KTKBANK 28-May-15 122.80 -2.60 -2.07% 125.80
122.15
123.66 3,566,000 1,652,000 86.31% 2,490,000
1,456,000
71.02%
IOB 28-May-15 42.45 -0.45 -1.05% 43.75
42.20
42.83 3,512,000 1,552,000 79.18% 2,236,000
1,932,000
15.73%
ZEEL 28-May-15 326.55 3.25 1.01% 327.30
321.10
325.35 3,442,000 2,120,000 160.36% 3,086,000
885,000
248.70%
SYNDIBANK 28-May-15 98.30 -2.40 -2.38% 101.35
98.25
99.54 3,410,000 1,410,000 70.50% 2,514,000
786,000
219.85%
INFY 28-May-15 2,003.85 -9.90 -0.49% 2,018.90
1,967.00
1,991.05 3,400,500 733,500 27.50% 2,439,750
6,532,500
-62.65%
IOC 28-May-15 350.10 -8.80 -2.45% 360.10
348.25
353.39 3,346,000 862,000 34.70% 1,554,000
1,142,000
36.08%
CAIRN 28-May-15 209.05 -11.40 -5.17% 221.45
208.75
213.24 3,333,000 1,546,000 86.51% 2,667,000
1,822,000
46.38%
YESBANK 28-May-15 809.20 -17.00 -2.06% 831.00
806.20
814.05 3,324,500 871,500 35.53% 2,402,500
1,701,500
41.20%
EXIDEIND 28-May-15 172.35 -4.00 -2.27% 177.40
169.00
173.01 3,312,000 928,000 38.93% 2,522,000
878,000
187.24%
AMBUJACEM 28-May-15 231.90 -3.85 -1.63% 236.70
230.65
232.71 3,228,000 2,398,000 288.92% 3,369,000
642,000
424.77%
STAR 30-Apr-15 934.00 -122.00 -11.55% 1,064.00
932.55
987.79 3,164,500 -4,000 -0.13% 3,578,500
1,922,500
86.14%
TECHM 28-May-15 588.30 -5.05 -0.85% 601.50
570.80
589.21 3,148,000 1,519,500 93.31% 2,640,500
1,521,000
73.60%
COALINDIA 28-May-15 378.80 -1.60 -0.42% 383.55
374.30
378.94 3,121,000 2,236,000 252.66% 3,094,000
669,000
362.48%
HINDZINC 30-Apr-15 163.85 -3.70 -2.21% 170.00
163.00
166.76 3,110,000 88,000 2.91% 1,564,000
1,588,000
-1.51%
TATACHEM 30-Apr-15 409.50 -15.50 -3.65% 424.85
409.00
416.35 3,078,000 -62,000 -1.97% 1,390,000
621,000
123.83%
RELCAPITAL 28-May-15 409.20 -13.90 -3.29% 425.20
405.55
414.38 3,042,000 992,500 48.43% 1,834,500
1,273,000
44.11%
MARUTI 30-Apr-15 3,639.95 107.65 3.05% 3,674.00
3,513.05
3,601.73 3,006,000 356,500 13.46% 5,315,625
1,713,125
210.29%
BPCL 30-Apr-15 725.95 -54.85 -7.02% 781.05
722.45
753.75 2,978,000 45,500 1.55% 2,535,000
2,396,000
5.80%
CENTURYTEX 28-May-15 642.35 -51.15 -7.38% 690.85
642.35
668.05 2,960,500 739,500 33.30% 1,101,500
1,155,000
-4.63%
ENGINERSIN 30-Apr-15 190.00 -2.45 -1.27% 194.00
189.90
192.00 2,957,000 -39,000 -1.30% 572,000
629,000
-9.06%
BANKINDIA 28-May-15 212.05 0.15 0.07% 214.95
205.90
209.33 2,909,000 697,000 31.51% 2,258,000
860,000
162.56%
M&M 30-Apr-15 1,169.40 -3.95 -0.34% 1,183.00
1,152.00
1,167.43 2,863,750 -144,500 -4.80% 1,500,250
1,285,750
16.68%
GLENMARK 30-Apr-15 871.00 -23.50 -2.63% 904.75
862.50
874.58 2,845,500 -237,500 -7.70% 2,447,500
2,151,500
13.76%
UCOBANK 28-May-15 63.20 -1.70 -2.62% 65.30
63.15
63.97 2,824,000 1,560,000 123.42% 2,924,000
1,048,000
179.01%
AUROPHARMA 28-May-15 1,223.90 -75.15 -5.78% 1,294.00
1,208.00
1,241.59 2,794,750 632,500 29.25% 2,284,000
1,343,250
70.04%
CANBK 28-May-15 382.90 2.80 0.74% 388.30
374.30
380.57 2,737,000 1,095,000 66.69% 2,602,000
945,000
175.34%
HINDUNILVR 28-May-15 868.85 -28.15 -3.14% 908.05
868.85
894.52 2,648,500 2,261,500 584.37% 2,775,500
363,000
664.60%
HDFC 28-May-15 1,221.40 -36.90 -2.93% 1,262.65
1,208.00
1,229.15 2,644,500 1,694,500 178.37% 2,269,250
456,750
396.83%
WOCKPHARMA 30-Apr-15 1,261.80 -368.95 -22.62% 1,657.15
1,244.15
1,438.12 2,623,500 72,000 2.82% 8,551,000
2,644,500
223.35%
FEDERALBNK 28-May-15 123.70 -3.90 -3.06% 127.45
122.80
124.56 2,596,000 956,000 58.29% 1,472,000
1,072,000
37.31%
WIPRO 28-May-15 536.10 10.00 1.90% 540.00
522.55
533.42 2,573,500 1,254,500 95.11% 1,782,000
828,000
115.22%
IRB 28-May-15 221.15 -12.40 -5.31% 234.60
221.15
229.91 2,541,000 883,000 53.26% 1,799,000
1,350,000
33.26%
RELINFRA 28-May-15 412.45 -16.55 -3.86% 432.20
411.00
419.38 2,446,000 1,057,500 76.16% 2,077,000
582,000
256.87%
JSWSTEEL 28-May-15 939.00 -26.55 -2.75% 974.95
936.35
950.64 2,444,250 1,074,500 78.44% 1,351,750
594,500
127.38%
APOLLOTYRE 28-May-15 170.50 0.85 0.50% 174.85
167.30
171.46 2,384,000 684,000 40.24% 2,100,000
1,306,000
60.80%
MOTHERSUMI 30-Apr-15 451.90 -16.45 -3.51% 472.85
449.70
459.96 2,365,500 27,500 1.18% 1,285,500
1,187,000
8.30%
BHARATFORG 30-Apr-15 1,180.00 -23.95 -1.99% 1,223.70
1,157.15
1,182.16 2,361,750 -152,250 -6.06% 1,831,000
2,222,750
-17.62%
HEROMOTOCO 30-Apr-15 2,323.40 -34.80 -1.48% 2,364.40
2,295.00
2,318.08 2,347,500 28,375 1.22% 653,000
700,500
-6.78%
HDIL 28-May-15 107.00 -10.25 -8.74% 117.55
107.00
110.72 2,332,000 496,000 27.02% 1,852,000
1,056,000
75.38%
CIPLA 28-May-15 629.75 -13.95 -2.17% 645.05
626.65
633.85 2,327,000 937,500 67.47% 1,738,000
896,000
93.97%
ALBK 28-May-15 98.00 -2.50 -2.49% 101.10
97.55
99.21 2,292,000 594,000 34.98% 1,838,000
618,000
197.41%
BHARTIARTL 28-May-15 390.50 -11.90 -2.96% 407.25
388.00
401.12 2,227,000 1,709,000 329.92% 2,769,000
328,500
742.92%
HCLTECH 28-May-15 890.30 -15.60 -1.72% 911.80
881.50
889.93 2,205,500 1,093,750 98.38% 1,331,500
538,500
147.26%
KOTAKBANK 28-May-15 1,346.00 -29.85 -2.17% 1,410.00
1,335.00
1,357.65 2,165,500 1,342,500 163.12% 2,101,000
402,250
422.31%
ADANIPORTS 28-May-15 308.05 -9.95 -3.13% 324.60
307.00
314.77 2,163,000 1,207,000 126.26% 3,311,000
1,205,000
174.77%
LT 28-May-15 1,679.60 -14.30 -0.84% 1,710.25
1,672.70
1,691.35 2,122,000 886,500 71.75% 2,161,250
1,214,000
78.03%
SUNTV 30-Apr-15 352.30 -3.25 -0.91% 360.80
351.45
354.97 2,086,000 -68,000 -3.16% 980,000
641,000
52.89%
LICHSGFIN 28-May-15 425.05 -17.40 -3.93% 441.50
421.90
430.75 2,082,000 828,000 66.03% 1,781,000
595,000
199.33%
AMTEKAUTO 28-May-15 153.70 -5.25 -3.30% 160.25
153.50
155.77 2,080,000 1,344,000 182.61% 2,016,000
334,000
503.59%
JUBLFOOD 30-Apr-15 1,372.00 -43.45 -3.07% 1,442.15
1,365.00
1,421.39 2,026,000 67,500 3.45% 886,000
188,500
370.03%
INDUSINDBK 28-May-15 823.00 -15.20 -1.81% 844.50
817.50
826.77 1,919,000 891,500 86.76% 1,596,000
761,500
109.59%
BANKNIFTY 30-Apr-15 17,795.90 -235.25 -1.30% 18,150.00
17,756.00
17,896.62 1,917,150 101,825 5.61% 3,213,575
3,329,525
-3.48%
DABUR 30-Apr-15 262.30 -8.55 -3.16% 274.45
262.30
267.64 1,861,000 -5,000 -0.27% 1,789,000
1,891,000
-5.39%
ARVIND 28-May-15 249.00 -10.15 -3.92% 260.00
248.50
251.48 1,842,000 575,000 45.38% 1,261,000
912,000
38.27%
TATACOMM 28-May-15 440.00 -5.95 -1.33% 446.40
434.30
440.90 1,743,000 730,000 72.06% 1,055,000
492,000
114.43%
CESC 30-Apr-15 538.15 -2.85 -0.53% 549.80
532.25
541.37 1,706,500 -61,500 -3.48% 811,500
1,039,500
-21.93%
JSWENERGY 28-May-15 106.50 -9.35 -8.07% 114.25
106.50
110.59 1,676,000 1,212,000 261.21% 3,428,000
1,320,000
159.70%
SKSMICRO 28-May-15 435.05 -8.30 -1.87% 448.50
423.50
432.79 1,651,000 634,000 62.34% 1,572,000
645,000
143.72%
ASIANPAINT 28-May-15 747.95 -30.60 -3.93% 780.05
746.40
756.48 1,598,000 747,500 87.89% 1,238,500
422,500
193.14%
GLENMARK 28-May-15 876.00 -23.80 -2.65% 910.80
869.00
879.85 1,575,000 511,000 48.03% 1,131,000
315,500
258.48%
BIOCON 28-May-15 437.00 -11.80 -2.63% 452.75
436.50
442.24 1,545,500 489,000 46.28% 1,601,500
428,000
274.18%
BAJAJ-AUTO 30-Apr-15 1,987.30 -14.25 -0.71% 2,014.20
1,973.00
1,992.24 1,491,000 -15,250 -1.01% 510,750
513,625
-0.56%
HINDPETRO 28-May-15 591.85 -36.45 -5.80% 631.40
590.95
614.62 1,491,000 843,500 130.27% 1,782,000
490,500
263.30%
GRASIM 30-Apr-15 3,600.00 -72.25 -1.97% 3,672.45
3,589.80
3,609.37 1,441,625 14,750 1.03% 453,375
195,875
131.46%
SRTRANSFIN 30-Apr-15 999.70 -41.80 -4.01% 1,051.80
985.70
1,010.34 1,406,000 58,250 4.32% 829,000
808,000
2.60%
MCLEODRUSS 30-Apr-15 241.00 -11.90 -4.71% 254.05
240.75
246.32 1,367,000 -169,000 -11.00% 1,152,000
879,000
31.06%
ORIENTBANK 28-May-15 204.30 -8.15 -3.84% 213.40
203.05
207.61 1,366,000 508,000 59.21% 940,000
600,000
56.67%
JPASSOCIAT 25-Jun-15 21.45 -1.90 -8.14% 23.10
21.45
22.36 1,352,000 488,000 56.48% 560,000
464,000
20.69%
LUPIN 28-May-15 1,727.50 -44.55 -2.51% 1,778.85
1,696.90
1,727.54 1,346,000 704,500 109.82% 1,175,500
303,500
287.31%
TVSMOTOR 28-May-15 223.50 -7.10 -3.08% 234.00
219.25
222.97 1,346,000 464,000 52.61% 1,415,000
620,000
128.23%
ACC 30-Apr-15 1,483.25 -49.00 -3.20% 1,540.00
1,481.30
1,505.53 1,332,000 -57,000 -4.10% 994,250
767,750
29.50%
GODREJIND 30-Apr-15 330.00 -23.50 -6.65% 355.85
329.50
348.95 1,320,319 -401,401 -23.31% 2,134,132
916,916
132.75%
YESBANK 25-Jun-15 816.00 -15.05 -1.81% 831.40
809.95
817.81 1,305,000 165,500 14.52% 266,000
223,500
19.02%
PETRONET 28-May-15 165.90 0.25 0.15% 166.25
157.65
162.52 1,278,000 664,000 108.14% 2,062,000
424,000
386.32%
ULTRACEMCO 30-Apr-15 2,659.00 -51.65 -1.91% 2,769.60
2,644.10
2,712.26 1,260,125 -32,000 -2.48% 787,500
364,125
116.27%
SIEMENS 30-Apr-15 1,267.00 34.35 2.79% 1,283.85
1,247.25
1,268.12 1,229,500 -152,500 -11.03% 1,640,250
992,500
65.26%
ABIRLANUVO 30-Apr-15 1,560.05 -5.70 -0.36% 1,578.45
1,520.00
1,550.60 1,211,250 -1,750 -0.14% 342,000
423,000
-19.15%
BATAINDIA 30-Apr-15 1,005.00 -12.20 -1.20% 1,026.95
990.05
1,003.76 1,128,000 -14,500 -1.27% 374,750
336,500
11.37%
HEXAWARE 28-May-15 307.75 -3.40 -1.09% 313.00
302.00
307.86 1,122,000 204,000 22.22% 1,498,000
876,000
71.00%
DRREDDY 30-Apr-15 3,382.05 -110.40 -3.16% 3,529.55
3,361.25
3,413.60 1,110,500 29,875 2.76% 672,125
379,875
76.93%
TATACHEM 28-May-15 412.05 -16.60 -3.87% 427.40
412.00
419.50 1,101,000 375,000 51.65% 723,000
220,000
228.64%
ADANIENT 28-May-15 645.00 -19.60 -2.95% 671.35
645.00
656.96 1,062,000 640,500 151.96% 1,051,500
931,000
12.94%
JUSTDIAL 30-Apr-15 1,122.80 -3.95 -0.35% 1,173.45
1,097.15
1,131.91 1,044,375 -36,625 -3.39% 476,375
286,375
66.35%
IGL 30-Apr-15 421.30 -7.70 -1.79% 425.55
402.05
414.19 990,500 -1,000 -0.10% 887,500
856,000
3.68%
TCS 28-May-15 2,512.85 -2.20 -0.09% 2,535.15
2,502.90
2,518.92 956,625 567,250 145.68% 849,000
226,125
275.46%
M&M 28-May-15 1,176.50 -4.00 -0.34% 1,189.90
1,160.40
1,175.32 948,250 653,750 221.99% 986,750
230,000
329.02%
BPCL 28-May-15 729.25 -57.90 -7.36% 783.70
727.15
758.67 927,000 685,500 283.85% 1,409,500
345,500
307.96%
STAR 28-May-15 945.00 -119.40 -11.22% 1,072.40
942.20
995.77 916,500 304,500 49.75% 1,046,500
400,000
161.63%
WOCKPHARMA 28-May-15 1,262.15 -381.20 -23.20% 1,668.95
1,255.00
1,439.87 845,000 378,500 81.14% 1,816,000
433,000
319.40%
IBULHSGFIN 28-May-15 554.00 7.05 1.29% 564.40
549.00
556.13 841,000 331,000 64.90% 593,500
758,500
-21.75%
MARUTI 28-May-15 3,663.00 102.15 2.87% 3,692.85
3,539.90
3,617.07 836,500 364,875 77.37% 1,124,875
443,250
153.78%
VOLTAS 28-May-15 265.45 -16.75 -5.94% 281.20
260.00
267.72 799,000 307,000 62.40% 1,055,000
426,000
147.65%
ENGINERSIN 28-May-15 192.00 -1.80 -0.93% 195.20
191.00
193.44 728,000 250,000 52.30% 344,000
325,000
5.85%
HAVELLS 28-May-15 267.80 -10.90 -3.91% 278.60
266.70
271.09 711,000 323,000 83.25% 968,000
602,000
60.80%
ICICIBANK 25-Jun-15 303.00 -6.60 -2.13% 312.30
297.65
301.51 698,750 128,750 22.59% 691,250
181,250
281.38%
PFC 28-May-15 271.50 -4.05 -1.47% 276.25
268.70
272.07 690,000 381,000 123.30% 798,000
279,000
186.02%
MCLEODRUSS 28-May-15 243.00 -11.25 -4.42% 255.10
241.20
248.59 679,000 522,000 332.48% 678,000
190,000
256.84%
UBL 30-Apr-15 923.85 -145.65 -13.62% 1,062.00
921.50
985.37 676,500 11,500 1.73% 795,500
483,000
64.70%
UPL 28-May-15 449.40 11.45 2.61% 454.90
428.00
441.74 668,000 290,000 76.72% 2,029,000
367,000
452.86%
GODREJIND 28-May-15 321.00 -29.15 -8.33% 348.40
321.00
341.25 665,665 363,363 120.20% 1,031,030
94,094
995.74%
MOTHERSUMI 28-May-15 454.00 -17.70 -3.75% 475.10
453.00
462.52 663,000 243,500 58.05% 538,000
311,500
72.71%
SBIN 25-Jun-15 269.85 -8.00 -2.88% 275.60
268.90
271.28 600,000 116,250 24.03% 258,750
67,500
283.33%
JUBLFOOD 28-May-15 1,383.95 -40.65 -2.85% 1,448.10
1,374.30
1,429.68 577,250 505,000 698.96% 570,250
104,750
444.39%
HEROMOTOCO 28-May-15 2,337.00 -37.70 -1.59% 2,380.05
2,315.00
2,334.62 566,250 224,500 65.69% 331,000
138,125
139.64%
COLPAL 30-Apr-15 1,985.00 -49.90 -2.45% 2,039.65
1,956.00
1,993.55 565,750 14,875 2.70% 220,875
343,125
-35.63%
HINDZINC 28-May-15 163.15 -3.15 -1.89% 169.20
162.50
165.83 540,000 150,000 38.46% 440,000
190,000
131.58%
INFY 25-Jun-15 1,988.00 -11.05 -0.55% 1,995.00
1,955.00
1,976.19 522,750 -3,750 -0.71% 70,500
2,016,750
-96.50%
GRASIM 28-May-15 3,627.25 -74.95 -2.02% 3,695.85
3,619.85
3,636.41 511,000 293,875 135.35% 334,750
68,375
389.58%
DIVISLAB 30-Apr-15 1,735.20 -39.80 -2.24% 1,764.85
1,689.95
1,731.19 506,000 21,000 4.33% 250,750
104,875
139.09%
BANKNIFTY 28-May-15 17,934.90 -220.55 -1.21% 18,222.70
17,885.00
18,032.45 504,650 173,200 52.26% 558,075
421,525
32.39%
RPOWER 25-Jun-15 56.80 -1.80 -3.07% 58.05
56.50
57.18 500,000 100,000 25.00% 120,000
92,000
30.43%
DABUR 28-May-15 264.00 -8.15 -2.99% 274.90
264.00
269.87 499,000 228,000 84.13% 732,000
293,000
149.83%
BHARATFORG 28-May-15 1,185.60 -26.35 -2.17% 1,230.85
1,164.95
1,188.29 481,500 77,250 19.11% 476,000
283,500
67.90%
NIFTY 25-Jun-15 8,303.05 -109.15 -1.30% 8,431.00
8,302.50
8,348.71 478,850 52,650 12.35% 198,850
147,275
35.02%
SIEMENS 28-May-15 1,274.25 37.00 2.99% 1,289.00
1,253.15
1,273.88 478,750 322,250 205.91% 647,250
151,750
326.52%
APOLLOHOSP 30-Apr-15 1,168.00 -127.70 -9.86% 1,294.85
1,156.35
1,225.47 473,000 29,250 6.59% 379,500
154,250
146.03%
ACC 28-May-15 1,492.50 -49.65 -3.22% 1,547.70
1,489.15
1,515.17 468,000 332,500 245.39% 532,750
118,750
348.63%
JPPOWER 25-Jun-15 9.10 -0.45 -4.71% 9.25
9.10
9.24 465,000 255,000 121.43% 285,000
45,000
533.33%
BHEL 25-Jun-15 220.00 -7.65 -3.36% 228.05
218.80
222.72 454,000 79,000 21.07% 156,000
98,000
59.18%
BAJAJ-AUTO 28-May-15 2,001.00 -13.90 -0.69% 2,029.00
1,986.50
2,005.48 441,000 173,500 64.86% 281,750
154,500
82.36%
CESC 28-May-15 542.50 -2.70 -0.50% 553.00
536.50
544.49 438,500 103,000 30.70% 314,000
237,500
32.21%
SAIL 25-Jun-15 71.05 0.05 0.07% 72.75
70.35
71.04 428,000 52,000 13.83% 76,000
40,000
90.00%
SUNTV 28-May-15 353.10 -2.80 -0.79% 361.15
352.40
355.63 427,000 118,000 38.19% 330,000
144,000
129.17%
UBL 28-May-15 928.00 -147.50 -13.71% 1,064.15
924.05
997.86 422,500 223,500 112.31% 403,500
180,500
123.55%
SYNDIBANK 25-Jun-15 95.70 -2.15 -2.20% 97.65
95.05
96.36 394,000 124,000 45.93% 144,000
48,000
200.00%
ASHOKLEY 25-Jun-15 66.65 -1.35 -1.99% 68.25
65.55
66.48 392,000 88,000 28.95% 184,000
168,000
9.52%
GMRINFRA 25-Jun-15 15.35 -0.85 -5.25% 15.85
15.10
15.32 366,920 100,903 37.93% 119,249
0
-
MINDTREE 30-Apr-15 1,184.00 -36.45 -2.99% 1,235.45
1,155.70
1,206.99 332,250 -11,000 -3.20% 217,750
157,000
38.69%
UNIONBANK 25-Jun-15 142.50 -4.00 -2.73% 147.50
142.40
144.45 332,000 112,000 50.91% 143,000
42,000
240.48%
ULTRACEMCO 28-May-15 2,679.75 -44.10 -1.62% 2,779.90
2,661.80
2,733.61 281,625 163,125 137.66% 305,500
107,000
185.51%
SRTRANSFIN 28-May-15 1,008.90 -41.00 -3.91% 1,045.30
994.00
1,015.64 270,500 132,750 96.37% 245,000
112,250
118.26%
ADANIPOWER 25-Jun-15 42.80 -1.05 -2.39% 43.50
42.80
43.26 264,000 16,000 6.45% 24,000
8,000
200.00%
JUSTDIAL 28-May-15 1,130.00 -2.95 -0.26% 1,174.95
1,110.40
1,137.52 263,000 153,750 140.73% 240,375
38,250
528.43%
EICHERMOT 30-Apr-15 14,805.00 76.80 0.52% 15,075.00
13,910.00
14,534.53 256,750 10,250 4.16% 185,750
139,375
33.27%
BATAINDIA 28-May-15 1,010.00 -11.95 -1.17% 1,030.90
991.10
1,007.77 254,000 64,250 33.86% 144,500
91,750
57.49%
HDFC 25-Jun-15 1,220.00 -39.50 -3.14% 1,256.05
1,219.30
1,242.10 249,750 0 0.00% 4,500
2,000
125.00%
IOB 25-Jun-15 42.40 -0.25 -0.59% 43.20
42.40
43.07 248,000 48,000 24.00% 64,000
48,000
33.33%
HDFCBANK 25-Jun-15 1,027.50 -3.80 -0.37% 1,031.45
1,019.20
1,026.73 245,500 18,000 7.91% 27,000
249,250
-89.17%
DRREDDY 28-May-15 3,405.65 -112.35 -3.19% 3,536.85
3,385.05
3,427.34 241,000 156,250 184.37% 293,250
50,625
479.26%
PNB 25-Jun-15 161.40 1.60 1.00% 163.00
156.60
161.72 238,750 27,500 13.02% 57,500
38,750
48.39%
BANKINDIA 25-Jun-15 212.30 -0.25 -0.12% 213.40
206.25
209.56 232,000 11,000 4.98% 59,000
13,000
353.85%
S&P500 15-May-15 2,112.00 1.75 0.08% 2,116.50
2,110.00
2,113.06 231,750 3,250 1.42% 30,250
147,275
-79.46%
IDFC 25-Jun-15 165.15 -5.35 -3.14% 169.20
165.15
167.28 226,000 42,000 22.83% 68,000
2,000
3,300.00%
COLPAL 28-May-15 2,001.75 -46.00 -2.25% 2,050.10
1,975.00
2,008.23 216,250 20,125 10.26% 56,250
42,750
31.58%
ABIRLANUVO 28-May-15 1,573.80 -2.80 -0.18% 1,588.00
1,530.50
1,558.67 213,250 59,500 38.70% 150,000
139,750
7.33%
ITC 25-Jun-15 344.65 -2.65 -0.76% 351.75
344.25
346.05 206,000 57,000 38.26% 85,000
45,000
88.89%
CANBK 25-Jun-15 384.50 1.20 0.31% 389.00
376.00
381.60 202,000 6,000 3.06% 16,000
15,000
6.67%
UCOBANK 25-Jun-15 63.30 -1.00 -1.56% 64.00
63.30
63.67 196,000 8,000 4.26% 20,000
32,000
-37.50%
AXISBANK 25-Jun-15 529.20 -3.25 -0.61% 543.00
528.00
535.16 195,000 11,500 6.27% 23,000
90,000
-74.44%
BANKBARODA 25-Jun-15 170.85 -1.20 -0.70% 170.85
167.70
168.37 176,250 43,750 33.02% 86,250
51,250
68.29%
IGL 28-May-15 424.40 -7.85 -1.82% 427.10
405.55
417.73 171,000 112,000 189.83% 257,000
75,000
242.67%
OFSS 30-Apr-15 3,167.30 -86.45 -2.66% 3,269.60
3,120.70
3,199.27 163,500 -1,125 -0.68% 26,000
46,875
-44.53%
ANDHRABANK 25-Jun-15 78.50 3.25 4.32% 78.50
74.80
77.37 160,000 84,000 110.53% 332,000
12,000
2,666.67%
DLF 25-Jun-15 123.80 -9.30 -6.99% 131.80
123.80
128.19 152,000 26,000 20.63% 48,000
32,000
50.00%
L&TFH 25-Jun-15 63.90 -1.40 -2.14% 64.30
63.90
64.03 148,000 8,000 5.71% 12,000
160,000
-92.50%
SUNPHARMA 25-Jun-15 936.35 -29.20 -3.02% 965.00
936.35
951.69 133,000 18,250 15.90% 72,000
9,250
678.38%
BOSCHLTD 30-Apr-15 20,875.00 -1,110.60 -5.05% 22,168.00
20,520.00
20,838.43 127,375 -3,500 -2.67% 94,875
59,000
60.81%
ORIENTBANK 25-Jun-15 202.75 -8.00 -3.80% 208.35
202.75
206.08 124,000 25,000 25.25% 33,000
9,000
266.67%
APOLLOHOSP 28-May-15 1,172.30 -132.45 -10.15% 1,295.10
1,168.70
1,235.66 111,250 66,750 150.00% 133,750
18,750
613.33%
ALBK 25-Jun-15 97.00 -3.05 -3.05% 100.05
97.00
98.62 110,000 20,000 22.22% 44,000
6,000
633.33%
RELIANCE 25-Jun-15 878.05 -9.65 -1.09% 893.45
878.00
887.97 109,000 26,500 32.12% 72,750
20,250
259.26%
DIVISLAB 28-May-15 1,749.10 -39.10 -2.19% 1,776.95
1,703.00
1,741.05 101,375 44,750 79.03% 80,375
22,500
257.22%
UNITECH 25-Jun-15 15.20 -1.10 -6.75% 15.50
15.20
15.33 90,000 72,000 400.00% 72,000
9,000
700.00%
JISLJALEQS 25-Jun-15 58.60 -3.40 -5.48% 61.00
58.60
60.04 80,000 16,000 25.00% 24,000
16,000
50.00%
TATAPOWER 25-Jun-15 78.80 -0.20 -0.25% 79.75
78.70
79.24 68,000 28,000 70.00% 44,000
8,000
450.00%
MRF 30-Apr-15 37,050.00 -2,052.40 -5.25% 39,600.00
37,000.05
37,615.99 59,500 -5,625 -8.64% 34,375
49,250
-30.20%
MINDTREE 28-May-15 1,188.60 -39.10 -3.18% 1,240.45
1,166.95
1,217.78 58,750 16,750 39.88% 68,500
18,000
280.56%
EICHERMOT 28-May-15 14,920.00 88.80 0.60% 15,163.45
14,010.00
14,637.86 57,125 15,125 36.01% 56,875
19,250
195.45%
HINDALCO 25-Jun-15 132.40 -0.10 -0.08% 133.25
132.00
132.71 56,000 8,000 16.67% 16,000
26,000
-38.46%
TCS 25-Jun-15 2,513.00 -1.05 -0.04% 2,525.00
2,500.00
2,515.57 56,000 -125 -0.22% 4,375
12,625
-65.35%
RCOM 25-Jun-15 62.25 -2.75 -4.23% 64.45
62.25
63.43 54,000 22,000 68.75% 30,000
12,000
150.00%
IDEA 25-Jun-15 188.90 1.40 0.75% 188.90
185.80
187.35 48,000 0 0.00% 4,000
0
-
IDBI 25-Jun-15 75.00 -4.00 -5.06% 75.00
75.00
75.00 44,000 0 0.00% 4,000
8,000
-50.00%
TATASTEEL 25-Jun-15 372.65 -1.40 -0.37% 377.00
367.30
371.10 42,000 4,000 10.53% 20,500
19,000
7.89%
ONGC 25-Jun-15 313.65 -6.95 -2.17% 320.00
313.05
316.69 40,000 7,500 23.08% 16,000
16,000
0.00%
TATAGLOBAL 25-Jun-15 145.35 -4.55 -3.04% 147.80
144.00
145.92 38,000 14,000 58.33% 24,000
16,000
50.00%
KTKBANK 25-Jun-15 124.10 -1.30 -1.04% 125.40
122.30
123.77 36,000 8,000 28.57% 14,000
2,000
600.00%
BOSCHLTD 28-May-15 21,000.00 -1,150.00 -5.19% 22,100.00
20,654.00
20,947.06 34,375 13,625 65.66% 36,875
19,875
85.53%
IFCI 25-Jun-15 33.10 -2.70 -7.54% 33.75
33.10
33.33 32,000 8,000 33.33% 24,000
0
-
INDIACEM 25-Jun-15 88.80 -10.60 -10.66% 94.75
88.80
92.26 30,000 4,000 15.38% 16,000
4,000
300.00%
NHPC 25-Jun-15 20.45 0.00 0.00% 0.00
0.00
0.00 30,000 0 0.00% 0
0
-
POWERGRID 25-Jun-15 147.30 0.00 0.00% 0.00
0.00
0.00 30,000 0 0.00% 0
2,000
-
FEDERALBNK 25-Jun-15 124.75 -6.35 -4.84% 125.00
124.75
124.87 28,000 2,000 7.69% 4,000
0
-
SSLT 25-Jun-15 212.50 6.45 3.13% 213.80
212.50
213.26 28,000 2,000 7.69% 3,000
7,000
-57.14%
TECHM 25-Jun-15 602.05 5.25 0.88% 602.05
572.50
586.82 28,000 1,000 3.70% 5,000
14,000
-64.29%
BANKNIFTY 25-Jun-15 17,994.10 -241.80 -1.33% 18,289.05
17,953.00
18,088.75 27,950 2,600 10.26% 21,450
17,675
21.36%
NTPC 25-Jun-15 151.00 -1.50 -0.98% 152.20
151.00
151.52 26,000 10,000 62.50% 20,000
0
-
PTC 25-Jun-15 73.10 -1.15 -1.55% 73.10
73.10
73.10 24,000 4,000 20.00% 4,000
0
-
DJIA 15-May-15 18,017.50 7.50 0.04% 18,052.50
17,995.00
18,023.45 23,150 700 3.12% 7,125
0
-
LT 25-Jun-15 1,693.00 -9.80 -0.58% 1,720.00
1,685.00
1,690.47 22,250 4,750 27.14% 16,500
11,500
43.48%
OFSS 28-May-15 3,190.00 -87.25 -2.66% 3,298.75
3,174.95
3,224.09 20,500 5,750 38.98% 8,625
9,500
-9.21%
TATAMOTORS 25-Jun-15 523.90 3.00 0.58% 528.00
521.10
524.88 19,695 1,515 8.33% 7,575
12,120
-37.50%
RELINFRA 25-Jun-15 418.10 -9.20 -2.15% 423.00
418.10
420.52 19,500 1,500 8.33% 2,500
1,000
150.00%
CAIRN 25-Jun-15 211.90 -7.35 -3.35% 216.20
211.90
213.78 19,000 6,000 46.15% 10,000
9,000
11.11%
CNXIT 30-Apr-15 11,131.70 -17.85 -0.16% 11,216.90
10,966.00
11,064.46 16,425 -3,950 -19.39% 17,675
25,100
-29.58%
INDUSINDBK 25-Jun-15 832.00 -12.80 -1.52% 836.65
831.30
833.56 13,000 500 4.00% 3,000
3,000
0.00%
VOLTAS 25-Jun-15 265.25 -19.50 -6.85% 273.05
263.00
268.05 13,000 3,000 30.00% 8,000
7,000
14.29%
MARUTI 25-Jun-15 3,673.35 88.55 2.47% 3,710.00
3,572.15
3,645.41 12,125 6,250 106.38% 10,125
4,750
113.16%
DISHTV 25-Jun-15 80.00 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
0
-
HDIL 25-Jun-15 122.70 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
0
-
KOTAKBANK 25-Jun-15 1,354.85 -3.75 -0.28% 1,379.95
1,350.00
1,364.30 12,000 -250 -2.04% 3,500
750
366.67%
WIPRO 25-Jun-15 542.05 11.70 2.21% 543.30
531.00
537.81 12,000 0 0.00% 2,500
5,000
-50.00%
AUROPHARMA 25-Jun-15 1,218.00 -82.70 -6.36% 1,292.00
1,218.00
1,249.76 11,750 -1,250 -9.62% 11,500
6,250
84.00%
MRF 28-May-15 37,245.10 -2,124.40 -5.40% 38,700.00
37,245.10
37,810.18 11,625 4,875 72.22% 12,000
6,500
84.62%
RELCAPITAL 25-Jun-15 410.00 -16.00 -3.76% 424.45
410.00
419.30 11,500 3,500 43.75% 10,000
2,000
400.00%
CROMPGREAV 25-Jun-15 161.80 -3.20 -1.94% 167.80
161.45
164.38 10,000 2,000 25.00% 18,000
5,000
260.00%
TITAN 25-Jun-15 388.10 -14.75 -3.66% 397.00
388.10
392.90 10,000 -2,000 -16.67% 6,000
3,000
100.00%
JINDALSTEL 25-Jun-15 153.00 0.00 0.00% 0.00
0.00
0.00 9,000 0 0.00% 0
2,000
-
TVSMOTOR 25-Jun-15 220.10 -10.50 -4.55% 227.10
220.10
224.19 9,000 1,000 12.50% 5,000
4,000
25.00%
GODREJIND 25-Jun-15 341.70 -16.30 -4.55% 342.50
341.70
342.15 8,008 7,007 700.00% 11,011
0
-
ASIANPAINT 25-Jun-15 752.95 -22.05 -2.85% 773.65
750.00
756.38 8,000 2,000 33.33% 6,500
1,500
333.33%
COALINDIA 25-Jun-15 380.00 -3.00 -0.78% 383.10
380.00
381.68 8,000 0 0.00% 6,000
4,000
50.00%
NMDC 25-Jun-15 127.05 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
4,000
-
LICHSGFIN 25-Jun-15 423.75 -23.60 -5.28% 438.25
423.75
432.41 7,000 2,000 40.00% 3,000
1,000
200.00%
UPL 25-Jun-15 448.95 4.85 1.09% 448.95
436.00
443.40 7,000 4,000 133.33% 11,000
3,000
266.67%
TATAMTRDVR 25-Jun-15 319.70 0.00 0.00% 0.00
0.00
0.00 6,060 0 0.00% 0
2,020
-
HEXAWARE 25-Jun-15 303.00 -29.00 -8.73% 306.00
303.00
304.00 6,000 4,000 200.00% 6,000
0
-
EXIDEIND 25-Jun-15 175.25 -9.75 -5.27% 175.25
175.25
175.25 6,000 2,000 50.00% 2,000
0
-
PETRONET 25-Jun-15 164.85 -18.85 -10.26% 165.05
163.55
164.66 6,000 4,000 200.00% 10,000
0
-
RECLTD 25-Jun-15 321.00 0.85 0.27% 325.90
317.85
321.06 6,000 2,000 50.00% 4,000
3,000
33.33%
HINDUNILVR 25-Jun-15 871.05 -31.95 -3.54% 906.65
871.05
889.92 5,500 1,000 22.22% 3,500
500
600.00%
TATACOMM 25-Jun-15 443.00 -42.00 -8.66% 443.00
443.00
443.00 5,000 0 0.00% 1,000
0
-
HEROMOTOCO 25-Jun-15 2,331.60 -38.40 -1.62% 2,360.00
2,324.05
2,339.32 4,375 125 2.94% 1,250
375
233.33%
ARVIND 25-Jun-15 251.00 -22.00 -8.06% 252.30
251.00
251.57 4,000 2,000 100.00% 4,000
0
-
CNXIT 28-May-15 11,160.30 -64.95 -0.58% 11,301.00
11,050.00
11,132.68 3,825 1,375 56.12% 3,050
2,075
46.99%
M&M 25-Jun-15 1,190.00 0.00 0.00% 0.00
0.00
0.00 3,750 0 0.00% 0
250
-
BHARATFORG 25-Jun-15 1,185.00 -40.05 -3.27% 1,210.45
1,175.00
1,194.18 3,500 750 27.27% 1,750
1,000
75.00%
BIOCON 25-Jun-15 465.00 0.00 0.00% 0.00
0.00
0.00 3,500 0 0.00% 0
0
-
CENTURYTEX 25-Jun-15 751.00 0.00 0.00% 0.00
0.00
0.00 3,500 0 0.00% 0
0
-
HCLTECH 25-Jun-15 889.55 -15.35 -1.70% 889.55
886.80
887.95 3,500 500 16.67% 750
0
-
LUPIN 25-Jun-15 1,740.00 -49.60 -2.77% 1,740.00
1,725.00
1,731.25 3,250 1,500 85.71% 2,000
1,000
100.00%
BHARTIARTL 25-Jun-15 398.80 -7.20 -1.77% 407.00
398.80
401.65 3,000 1,000 50.00% 2,000
500
300.00%
DABUR 25-Jun-15 271.00 0.35 0.13% 271.00
271.00
271.00 3,000 0 0.00% 1,000
0
-
WOCKPHARMA 25-Jun-15 1,490.00 -180.00 -10.78% 1,542.05
1,490.00
1,531.66 3,000 1,500 100.00% 3,000
500
500.00%
ADANIENT 25-Jun-15 657.40 -4.60 -0.69% 675.25
657.40
664.23 2,500 1,000 66.67% 4,500
0
-
CESC 25-Jun-15 544.85 -4.15 -0.76% 544.85
544.85
544.85 2,500 500 25.00% 500
500
0.00%
ACC 25-Jun-15 1,563.80 0.00 0.00% 0.00
0.00
0.00 2,250 0 0.00% 0
6,000
-
AMTEKAUTO 25-Jun-15 165.40 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
APOLLOTYRE 25-Jun-15 173.00 0.50 0.29% 173.00
170.00
171.12 2,000 -6,000 -75.00% 8,000
2,000
300.00%
CIPLA 25-Jun-15 630.50 -33.30 -5.02% 630.50
630.50
630.50 2,000 500 33.33% 500
0
-
HINDZINC 25-Jun-15 167.00 -3.00 -1.76% 167.00
167.00
167.00 2,000 0 0.00% 2,000
0
-
IRB 25-Jun-15 230.00 -6.00 -2.54% 230.00
228.35
229.17 2,000 -2,000 -50.00% 2,000
2,000
0.00%
ZEEL 25-Jun-15 323.00 -23.70 -6.84% 323.00
323.00
323.00 2,000 0 0.00% 2,000
2,000
0.00%
DRREDDY 25-Jun-15 3,430.00 -100.00 -2.83% 3,438.00
3,420.00
3,433.00 1,750 1,125 180.00% 1,250
250
400.00%
SIEMENS 25-Jun-15 1,270.10 31.05 2.51% 1,270.10
1,270.10
1,270.10 1,250 250 25.00% 250
500
-50.00%
ENGINERSIN 25-Jun-15 198.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
1,000
-
AMBUJACEM 25-Jun-15 258.40 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
HAVELLS 25-Jun-15 270.00 -25.25 -8.55% 270.00
270.00
270.00 1,000 1,000 0.00% 1,000
0
-
IOC 25-Jun-15 355.00 -22.85 -6.05% 355.00
353.00
353.66 1,000 0 0.00% 3,000
0
-
M&MFIN 25-Jun-15 267.70 -14.30 -5.07% 267.70
265.35
266.13 1,000 0 0.00% 3,000
1,000
200.00%
MOTHERSUMI 25-Jun-15 460.00 -15.00 -3.16% 478.85
460.00
469.42 1,000 500 100.00% 1,000
500
100.00%
SKSMICRO 25-Jun-15 457.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
2,000
-
JSWSTEEL 25-Jun-15 952.30 -22.95 -2.35% 952.30
950.45
951.37 750 250 50.00% 500
0
-
DJIA 19-Jun-15 17,942.50 0.00 0.00% 0.00
0.00
0.00 700 0 0.00% 0
0
-
BATAINDIA 25-Jun-15 1,090.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
BPCL 25-Jun-15 790.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
500
-
HINDPETRO 25-Jun-15 635.10 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
1,000
-
BAJAJ-AUTO 25-Jun-15 2,037.00 0.00 0.00% 0.00
0.00
2,018.80 375 0 0.00% 250
0
-
JUSTDIAL 25-Jun-15 1,144.30 -88.65 -7.19% 1,144.30
1,144.30
1,144.30 375 125 50.00% 125
0
-
ULTRACEMCO 25-Jun-15 2,800.00 0.00 0.00% 0.00
0.00
0.00 375 0 0.00% 0
0
-
FTSE100 15-May-15 7,010.00 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
ABIRLANUVO 25-Jun-15 1,571.70 -123.40 -7.28% 1,571.70
1,571.70
1,571.70 250 250 0.00% 250
0
-
SRTRANSFIN 25-Jun-15 1,049.50 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
MRF 25-Jun-15 38,181.00 -2,770.65 -6.77% 38,181.00
38,181.00
38,181.00 125 0 0.00% 125
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.