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 28-Aug-14 25.60 0.40 1.59% 26.00
25.30
25.67 165,444,000 46,682,000 39.31% 116,399,000
67,813,000
71.65%
GMRINFRA 28-Aug-14 27.25 1.25 4.81% 27.50
26.15
26.89 139,380,000 51,030,000 57.76% 81,330,000
34,790,000
133.77%
JPASSOCIAT 28-Aug-14 59.35 -1.20 -1.98% 61.55
58.85
60.36 113,824,000 36,208,000 46.65% 70,096,000
26,856,000
161.01%
IDFC 28-Aug-14 153.25 -3.95 -2.51% 158.40
152.50
154.98 79,998,000 16,728,000 26.44% 29,532,000
34,226,000
-13.71%
NHPC 28-Aug-14 22.95 -0.25 -1.08% 23.30
22.85
23.09 70,308,000 29,424,000 71.97% 66,084,000
24,120,000
173.98%
IFCI 28-Aug-14 37.45 0.50 1.35% 37.90
36.80
37.41 66,231,000 17,577,000 36.13% 47,718,000
29,493,000
61.79%
JPPOWER 28-Aug-14 19.20 -0.45 -2.29% 19.70
19.05
19.43 63,705,000 28,410,000 80.49% 64,305,000
32,445,000
98.20%
ADANIPOWER 28-Aug-14 57.00 -0.75 -1.30% 58.15
56.80
57.67 57,904,000 20,688,000 55.59% 37,160,000
16,248,000
128.71%
NTPC 28-Aug-14 144.30 -4.75 -3.19% 149.05
143.70
147.03 55,136,000 12,156,000 28.28% 25,934,000
35,216,000
-26.36%
GMRINFRA 31-Jul-14 26.60 0.80 3.10% 27.05
25.95
26.48 54,490,000 -25,270,000 -31.68% 87,860,000
39,730,000
121.14%
RPOWER 28-Aug-14 93.15 -1.90 -2.00% 95.40
92.90
94.20 53,276,000 16,688,000 45.61% 29,548,000
21,824,000
35.39%
ASHOKLEY 28-Aug-14 34.45 -0.45 -1.29% 35.45
34.10
34.77 50,248,000 15,873,000 46.18% 49,588,000
33,286,000
48.98%
SAIL 28-Aug-14 88.40 0.70 0.80% 89.35
87.05
88.63 49,004,000 7,532,000 18.16% 16,328,000
13,548,000
20.52%
L&TFH 28-Aug-14 68.85 -0.90 -1.29% 70.05
68.50
69.56 47,868,000 19,152,000 66.69% 31,676,000
19,888,000
59.27%
TATAGLOBAL 28-Aug-14 152.35 0.55 0.36% 153.80
150.95
152.77 47,116,000 9,968,000 26.83% 16,882,000
22,354,000
-24.48%
RCOM 28-Aug-14 135.85 0.10 0.07% 139.00
134.75
136.95 39,966,000 12,452,000 45.26% 34,224,000
18,498,000
85.01%
BHEL 28-Aug-14 227.20 -1.75 -0.76% 232.60
225.80
228.82 37,378,000 4,724,000 14.47% 16,576,000
21,638,000
-23.39%
JPASSOCIAT 31-Jul-14 58.40 -1.70 -2.83% 60.80
57.80
59.73 35,432,000 -17,872,000 -33.53% 74,928,000
40,912,000
83.14%
DISHTV 28-Aug-14 59.05 -0.95 -1.58% 60.40
58.60
59.29 35,104,000 11,288,000 47.40% 19,280,000
12,968,000
48.67%
HDFCBANK 28-Aug-14 840.60 -8.05 -0.95% 849.00
836.60
844.27 32,428,000 5,945,500 22.45% 10,914,000
14,563,500
-25.06%
DLF 28-Aug-14 198.60 -1.75 -0.87% 203.75
197.35
200.27 31,042,000 6,702,000 27.53% 22,090,000
14,688,000
50.39%
IBREALEST 28-Aug-14 79.15 -0.80 -1.00% 81.80
78.60
79.74 29,944,000 8,056,000 36.81% 14,896,000
14,512,000
2.65%
AXISBANK 28-Aug-14 393.50 -11.40 -2.82% 405.90
392.10
399.36 28,093,750 2,036,250 7.81% 3,286,000
4,115,750
-20.16%
IDBI 28-Aug-14 89.95 -1.60 -1.75% 91.60
89.55
90.60 26,784,000 4,876,000 22.26% 11,924,000
7,080,000
68.42%
HINDALCO 28-Aug-14 192.25 -1.60 -0.83% 196.00
189.75
192.83 26,392,000 4,272,000 19.31% 17,712,000
16,780,000
5.55%
ANDHRABANK 28-Aug-14 82.90 -1.25 -1.49% 84.40
82.65
83.39 26,028,000 9,196,000 54.63% 15,032,000
6,448,000
133.13%
JISLJALEQS 28-Aug-14 103.25 -0.10 -0.10% 104.70
102.50
103.70 26,000,000 8,668,000 50.01% 15,836,000
9,632,000
64.41%
HDIL 28-Aug-14 93.65 1.75 1.90% 95.50
90.90
93.01 25,184,000 8,608,000 51.93% 20,792,000
9,440,000
120.25%
TATAPOWER 28-Aug-14 98.35 -1.95 -1.94% 100.45
98.05
99.17 23,816,000 10,384,000 77.31% 16,296,000
12,564,000
29.70%
RELIANCE 28-Aug-14 1,012.05 -0.25 -0.02% 1,026.00
1,008.00
1,017.42 23,424,750 5,522,250 30.85% 10,235,750
9,376,500
9.16%
NMDC 28-Aug-14 171.15 -2.20 -1.27% 174.00
170.55
171.48 23,002,000 4,170,000 22.14% 6,416,000
4,662,000
37.62%
UCOBANK 28-Aug-14 100.05 -1.05 -1.04% 102.25
99.80
100.78 22,416,000 5,636,000 33.59% 10,932,000
12,200,000
-10.39%
SSLT 28-Aug-14 292.05 -0.85 -0.29% 299.90
291.20
295.07 21,942,000 5,886,000 36.66% 16,646,000
21,154,000
-21.31%
POWERGRID 28-Aug-14 133.55 -2.10 -1.55% 135.75
133.15
134.06 21,372,000 8,538,000 66.53% 13,770,000
11,114,000
23.90%
FEDERALBNK 28-Aug-14 120.70 0.20 0.17% 123.10
119.30
121.43 20,896,000 7,080,000 51.24% 15,232,000
11,696,000
30.23%
ITC 28-Aug-14 357.70 -3.60 -1.00% 361.90
354.65
358.58 20,758,000 4,592,000 28.41% 9,724,000
9,600,000
1.29%
TATAMTRDVR 28-Aug-14 296.50 -1.15 -0.39% 299.35
292.40
296.45 19,784,000 5,058,000 34.35% 8,138,000
10,776,000
-24.48%
ONGC 28-Aug-14 397.30 -3.95 -0.98% 403.80
395.95
400.67 19,301,000 6,191,000 47.22% 12,118,000
9,159,000
32.31%
NHPC 31-Jul-14 22.85 -0.20 -0.87% 23.15
22.75
22.98 17,520,000 -30,432,000 -63.46% 59,820,000
27,180,000
120.09%
CAIRN 28-Aug-14 317.00 -3.90 -1.22% 320.90
316.35
318.59 17,320,000 4,931,000 39.80% 8,426,000
6,467,000
30.29%
ALBK 28-Aug-14 122.10 -0.65 -0.53% 123.25
121.40
122.28 17,132,000 3,260,000 23.50% 9,896,000
8,820,000
12.20%
LICHSGFIN 28-Aug-14 287.05 2.25 0.79% 291.00
284.00
288.22 17,080,000 4,027,000 30.85% 8,769,000
6,364,000
37.79%
JINDALSTEL 28-Aug-14 276.65 -2.65 -0.95% 285.15
275.05
279.82 15,927,000 6,735,000 73.27% 10,830,000
6,509,000
66.39%
TATASTEEL 28-Aug-14 556.05 7.05 1.28% 565.50
546.65
558.66 15,917,000 4,070,000 34.35% 16,342,000
8,285,000
97.25%
UNIONBANK 28-Aug-14 192.55 -2.25 -1.16% 195.55
191.90
193.57 15,708,000 3,154,000 25.12% 7,534,000
4,794,000
57.15%
IDEA 28-Aug-14 157.05 -0.10 -0.06% 158.80
154.75
156.81 15,700,000 5,826,000 59.00% 14,724,000
10,432,000
41.14%
IOB 28-Aug-14 70.70 -0.75 -1.05% 71.75
70.50
71.00 15,696,000 5,592,000 55.34% 12,136,000
10,184,000
19.17%
KTKBANK 28-Aug-14 128.40 0.00 0.00% 130.40
126.25
128.48 15,374,000 5,450,000 54.92% 11,594,000
6,168,000
87.97%
PTC 28-Aug-14 83.70 -0.15 -0.18% 84.75
83.00
83.92 15,328,000 6,260,000 69.03% 13,808,000
6,148,000
124.59%
TATAMOTORS 28-Aug-14 449.60 -4.65 -1.02% 456.75
447.95
451.89 15,094,000 4,517,000 42.71% 12,279,000
8,888,000
38.15%
HINDZINC 28-Aug-14 162.30 -2.70 -1.64% 166.40
161.05
163.50 14,338,000 5,152,000 56.09% 7,514,000
4,212,000
78.40%
CROMPGREAV 28-Aug-14 195.70 -0.85 -0.43% 199.25
194.60
197.23 13,926,000 5,130,000 58.32% 11,008,000
10,678,000
3.09%
RCOM 31-Jul-14 135.10 -0.10 -0.07% 138.35
133.90
136.22 13,234,000 -13,908,000 -51.24% 37,124,000
24,824,000
49.55%
NIFTY 28-Aug-14 7,750.55 -74.60 -0.95% 7,824.00
7,743.00
7,784.06 13,217,950 3,270,550 32.88% 11,143,350
8,660,750
28.66%
IRB 28-Aug-14 257.20 17.75 7.41% 259.80
246.30
255.07 13,036,000 7,596,000 139.63% 25,668,000
3,296,000
678.76%
JPPOWER 31-Jul-14 19.05 -0.45 -2.31% 19.60
18.90
19.32 12,915,000 -33,765,000 -72.33% 61,110,000
40,860,000
49.56%
INDIACEM 28-Aug-14 103.80 -0.70 -0.67% 106.45
102.75
104.86 12,912,000 4,732,000 57.85% 9,208,000
5,504,000
67.30%
BANKINDIA 28-Aug-14 276.20 -6.70 -2.37% 284.75
275.45
278.10 12,817,000 2,999,000 30.55% 7,392,000
5,610,000
31.76%
UNITECH 31-Jul-14 25.40 0.35 1.40% 25.80
25.00
25.48 12,512,000 -40,239,000 -76.28% 108,256,000
90,083,000
20.17%
ASHOKLEY 31-Jul-14 34.10 -0.60 -1.73% 35.25
33.80
34.60 11,957,000 -18,018,000 -60.11% 49,863,000
46,145,000
8.06%
RELCAPITAL 28-Aug-14 586.45 -3.85 -0.65% 601.00
585.05
592.59 11,632,000 3,567,000 44.23% 10,587,000
5,541,000
91.07%
COALINDIA 28-Aug-14 369.40 -0.05 -0.01% 373.55
367.60
371.17 11,518,000 3,462,000 42.97% 6,494,000
4,921,000
31.97%
SYNDIBANK 28-Aug-14 144.35 -0.10 -0.07% 147.20
142.15
144.12 11,308,000 4,816,000 74.18% 18,428,000
7,420,000
148.36%
ADANIPORTS 28-Aug-14 262.35 -2.00 -0.76% 267.40
261.10
264.17 11,272,000 5,572,000 97.75% 10,342,000
6,038,000
71.28%
IFCI 31-Jul-14 38.15 0.45 1.19% 38.60
37.50
38.12 11,133,000 -13,329,000 -54.49% 54,504,000
36,972,000
47.42%
AUROPHARMA 28-Aug-14 716.70 29.50 4.29% 719.95
682.05
709.28 10,630,500 2,768,000 35.21% 6,778,500
6,088,000
11.34%
IDFC 31-Jul-14 152.20 -4.10 -2.62% 157.40
151.55
154.12 9,604,000 -14,422,000 -60.03% 31,716,000
44,932,000
-29.41%
DLF 31-Jul-14 198.35 -1.65 -0.83% 203.40
197.05
200.03 9,364,000 -6,158,000 -39.67% 26,218,000
27,864,000
-5.91%
ADANIENT 28-Aug-14 436.85 -4.40 -1.00% 447.00
434.60
441.72 8,998,000 4,106,000 83.93% 8,814,000
4,156,000
112.08%
LUPIN 28-Aug-14 1,186.45 5.25 0.44% 1,217.20
1,166.65
1,192.79 8,600,000 1,177,500 15.86% 3,701,750
4,957,750
-25.33%
YESBANK 28-Aug-14 543.35 -2.40 -0.44% 551.00
540.80
546.32 8,588,000 2,319,000 36.99% 7,153,000
4,725,000
51.39%
SAIL 31-Jul-14 87.85 0.50 0.57% 88.95
86.75
88.16 8,508,000 -5,812,000 -40.59% 19,296,000
17,140,000
12.58%
CANBK 28-Aug-14 402.70 -1.30 -0.32% 408.15
401.25
404.30 8,499,000 2,192,000 34.76% 5,435,000
4,594,000
18.31%
APOLLOTYRE 28-Aug-14 175.75 2.05 1.18% 177.40
171.80
175.07 8,486,000 3,296,000 63.51% 8,512,000
5,922,000
43.74%
PFC 28-Aug-14 269.95 4.60 1.73% 273.20
264.10
269.60 8,482,000 2,878,000 51.36% 9,730,000
5,880,000
65.48%
ICICIBANK 28-Aug-14 1,480.15 -12.65 -0.85% 1,512.85
1,475.50
1,492.88 8,471,250 2,408,750 39.73% 8,134,500
6,062,750
34.17%
BHARTIARTL 28-Aug-14 372.55 -0.25 -0.07% 375.00
369.65
372.51 8,301,000 541,000 6.97% 5,703,000
11,555,000
-50.64%
RPOWER 31-Jul-14 92.50 -1.95 -2.06% 94.90
92.25
93.74 8,224,000 -12,816,000 -60.91% 28,044,000
30,080,000
-6.77%
AMBUJACEM 28-Aug-14 207.80 -2.75 -1.31% 213.30
207.20
210.52 8,190,000 3,034,000 58.84% 6,300,000
4,990,000
26.25%
LT 28-Aug-14 1,497.55 -23.95 -1.57% 1,537.00
1,494.40
1,514.83 8,156,500 2,518,250 44.66% 6,441,750
8,460,500
-23.86%
SUNPHARMA 28-Aug-14 789.65 -2.30 -0.29% 793.45
783.00
787.31 8,019,000 2,632,500 48.87% 4,813,500
3,610,000
33.34%
POWERGRID 31-Jul-14 132.95 -1.95 -1.45% 134.65
132.45
133.44 7,974,000 -6,342,000 -44.30% 13,062,000
13,778,000
-5.20%
JSWENERGY 28-Aug-14 75.90 -0.70 -0.91% 77.50
75.50
76.52 7,964,000 2,572,000 47.70% 6,356,000
4,532,000
40.25%
M&MFIN 28-Aug-14 236.95 0.85 0.36% 240.50
234.80
238.16 7,772,000 3,013,000 63.31% 5,812,000
3,162,000
83.81%
L&TFH 31-Jul-14 68.35 -1.00 -1.44% 69.65
68.00
69.18 7,760,000 -15,564,000 -66.73% 30,744,000
21,412,000
43.58%
ADANIPOWER 31-Jul-14 56.60 -0.75 -1.31% 57.75
56.40
57.36 7,704,000 -16,752,000 -68.50% 35,464,000
22,024,000
61.02%
HEXAWARE 28-Aug-14 143.20 -1.50 -1.04% 146.50
142.50
143.86 7,630,000 2,846,000 59.49% 5,214,000
3,680,000
41.68%
EXIDEIND 28-Aug-14 164.00 -2.40 -1.44% 168.80
163.10
165.98 7,074,000 1,708,000 31.83% 5,502,000
3,830,000
43.66%
UPL 28-Aug-14 326.10 3.75 1.16% 331.95
319.80
326.39 7,000,000 1,924,000 37.90% 6,618,000
6,094,000
8.60%
NIFTY 31-Jul-14 7,723.75 -64.55 -0.83% 7,788.25
7,715.20
7,758.46 6,763,500 -2,904,500 -30.04% 14,283,200
15,860,800
-9.95%
RANBAXY 28-Aug-14 582.35 -6.75 -1.15% 590.75
580.25
584.19 6,604,000 2,834,000 75.17% 4,907,000
4,051,000
21.13%
NTPC 31-Jul-14 145.10 -4.75 -3.17% 149.85
144.60
148.17 6,566,000 -10,776,000 -62.14% 24,010,000
37,466,000
-35.92%
HINDALCO 31-Jul-14 191.30 -1.45 -0.75% 195.15
188.80
192.09 6,400,000 -3,382,000 -34.57% 17,370,000
20,866,000
-16.75%
ARVIND 28-Aug-14 232.30 -8.40 -3.49% 243.10
228.00
233.55 6,128,000 1,594,000 35.16% 10,690,000
13,022,000
-17.91%
ITC 31-Jul-14 355.70 -3.75 -1.04% 360.10
353.50
357.10 6,064,000 -3,487,000 -36.51% 8,561,000
10,448,000
-18.06%
ONGC 31-Jul-14 395.10 -4.10 -1.03% 401.80
393.55
398.79 5,973,000 -5,102,000 -46.07% 11,299,000
11,047,000
2.28%
HINDPETRO 28-Aug-14 392.05 9.65 2.52% 397.70
384.75
392.10 5,969,000 2,166,000 56.96% 6,113,000
3,088,000
97.96%
TATACOMM 28-Aug-14 374.05 0.45 0.12% 378.70
370.05
375.58 5,868,000 1,791,000 43.93% 3,238,000
2,016,000
60.62%
AXISBANK 31-Jul-14 392.30 -9.35 -2.33% 402.95
391.10
397.51 5,846,250 -4,155,000 -41.54% 3,269,250
5,182,250
-36.91%
RELINFRA 28-Aug-14 743.65 -11.80 -1.56% 764.80
739.90
752.66 5,821,500 1,341,500 29.94% 4,257,500
3,364,000
26.56%
TITAN 28-Aug-14 343.20 -2.05 -0.59% 347.70
341.15
344.55 5,706,000 1,119,000 24.40% 2,669,000
3,418,000
-21.91%
JSWSTEEL 28-Aug-14 1,187.85 -3.35 -0.28% 1,205.65
1,182.00
1,195.71 5,684,750 1,213,250 27.13% 2,220,000
2,125,250
4.46%
VOLTAS 28-Aug-14 191.60 -2.10 -1.08% 195.70
189.40
192.98 5,664,000 1,766,000 45.31% 5,494,000
4,128,000
33.09%
CENTURYTEX 28-Aug-14 607.60 -3.85 -0.63% 620.95
605.00
612.81 5,566,000 1,776,000 46.86% 4,881,000
3,877,000
25.90%
ORIENTBANK 28-Aug-14 280.40 -4.65 -1.63% 285.05
279.00
281.77 5,518,000 1,856,000 50.68% 4,400,000
2,570,000
71.21%
WIPRO 28-Aug-14 546.90 -7.50 -1.35% 553.60
544.70
547.27 5,491,500 907,500 19.80% 3,141,000
3,173,000
-1.01%
HINDUNILVR 28-Aug-14 687.70 -7.65 -1.10% 699.35
683.40
691.42 5,282,500 1,124,500 27.04% 3,823,500
4,720,000
-18.99%
TATAGLOBAL 31-Jul-14 153.40 0.25 0.16% 155.00
152.60
154.03 5,216,000 -7,496,000 -58.97% 17,628,000
23,276,000
-24.27%
IDEA 31-Jul-14 156.90 0.60 0.38% 158.20
153.90
156.21 5,170,000 -5,658,000 -52.25% 15,102,000
18,886,000
-20.04%
BIOCON 28-Aug-14 473.15 4.00 0.85% 479.70
468.50
475.57 5,164,500 1,994,000 62.89% 3,658,500
2,289,000
59.83%
PTC 31-Jul-14 83.35 -0.20 -0.24% 84.30
82.25
83.55 5,120,000 -3,288,000 -39.11% 17,316,000
8,216,000
110.76%
SSLT 31-Jul-14 290.20 -1.80 -0.62% 298.40
289.45
293.83 5,120,000 -4,974,000 -49.28% 16,208,000
28,934,000
-43.98%
FEDERALBNK 31-Jul-14 119.80 0.00 0.00% 122.45
118.60
120.80 5,104,000 -5,768,000 -53.05% 15,304,000
14,052,000
8.91%
TATAPOWER 31-Jul-14 97.80 -1.90 -1.91% 99.90
97.40
98.66 5,092,000 -6,984,000 -57.83% 15,564,000
13,304,000
16.99%
INDUSINDBK 28-Aug-14 562.65 -4.10 -0.72% 575.00
560.20
566.98 5,048,500 693,000 15.91% 3,141,000
2,599,500
20.83%
PNB 28-Aug-14 962.45 -21.25 -2.16% 984.60
958.70
972.63 4,987,000 727,500 17.08% 2,871,500
2,565,000
11.95%
HDFC 28-Aug-14 1,072.60 -17.75 -1.63% 1,089.45
1,067.60
1,080.23 4,946,500 1,108,250 28.87% 3,157,000
3,145,250
0.37%
CIPLA 28-Aug-14 457.65 8.90 1.98% 464.00
446.80
458.25 4,904,000 1,947,000 65.84% 5,999,000
4,023,000
49.12%
BHARTIARTL 31-Jul-14 372.55 -0.65 -0.17% 375.30
370.10
372.95 4,741,000 -2,056,000 -30.25% 6,969,000
20,483,000
-65.98%
NTPC 25-Sep-14 145.00 -4.80 -3.20% 149.50
144.45
147.78 4,650,000 142,000 3.15% 588,000
1,528,000
-61.52%
TATAMOTORS 31-Jul-14 446.50 -5.45 -1.21% 454.55
444.25
449.69 4,570,000 -3,977,000 -46.53% 11,284,000
12,411,000
-9.08%
SBIN 28-Aug-14 2,454.25 -33.15 -1.33% 2,498.00
2,450.70
2,473.79 4,569,250 963,750 26.73% 3,403,125
3,417,500
-0.42%
IBREALEST 31-Jul-14 78.45 -0.95 -1.20% 81.25
78.00
79.10 4,500,000 -2,692,000 -37.43% 13,064,000
16,532,000
-20.98%
MCDOWELL-N 28-Aug-14 2,368.50 -6.70 -0.28% 2,392.55
2,348.00
2,371.78 4,323,000 976,750 29.19% 1,646,125
1,721,250
-4.36%
HDFCBANK 31-Jul-14 834.70 -4.75 -0.57% 839.85
831.45
836.25 4,255,000 -6,136,500 -59.05% 9,594,000
14,022,500
-31.58%
RECLTD 28-Aug-14 307.75 -4.15 -1.33% 313.25
305.20
308.85 4,254,000 2,019,000 90.34% 4,377,000
1,943,000
125.27%
EXIDEIND 31-Jul-14 164.45 -2.50 -1.50% 169.50
163.50
167.14 4,200,000 -1,300,000 -23.64% 5,400,000
6,540,000
-17.43%
DISHTV 31-Jul-14 58.65 -1.00 -1.68% 60.05
58.35
58.91 4,128,000 -10,992,000 -72.70% 20,000,000
16,048,000
24.63%
ANDHRABANK 31-Jul-14 82.40 -1.25 -1.49% 83.95
82.15
82.87 4,072,000 -7,104,000 -63.56% 15,320,000
9,244,000
65.73%
BHEL 31-Jul-14 228.15 -2.00 -0.87% 234.70
227.25
230.91 4,046,000 -4,994,000 -55.24% 18,316,000
25,076,000
-26.96%
ZEEL 28-Aug-14 292.65 -2.60 -0.88% 296.00
291.90
293.41 3,959,000 1,360,000 52.33% 2,715,000
2,816,000
-3.59%
TATACHEM 28-Aug-14 337.80 4.15 1.24% 339.65
331.55
337.19 3,857,000 872,000 29.21% 2,031,000
2,323,000
-12.57%
KOTAKBANK 28-Aug-14 957.10 -20.70 -2.12% 983.70
954.00
968.18 3,845,500 677,500 21.39% 3,215,500
2,313,500
38.99%
INDIACEM 31-Jul-14 103.65 -0.40 -0.38% 105.85
103.00
104.58 3,740,000 -2,616,000 -41.16% 9,940,000
8,772,000
13.32%
BANKBARODA 28-Aug-14 873.75 -18.75 -2.10% 894.00
868.60
882.65 3,644,500 1,419,000 63.76% 3,957,000
2,971,500
33.17%
COALINDIA 31-Jul-14 367.65 0.15 0.04% 371.55
365.35
369.31 3,512,000 -3,060,000 -46.56% 7,098,000
5,739,000
23.68%
IDBI 31-Jul-14 89.30 -1.75 -1.92% 91.05
89.05
90.05 3,468,000 -5,460,000 -61.16% 15,736,000
11,212,000
40.35%
ICICIBANK 31-Jul-14 1,472.70 -13.80 -0.93% 1,507.00
1,470.00
1,488.18 3,435,250 -1,438,750 -29.52% 8,746,250
7,692,250
13.70%
RELIANCE 31-Jul-14 1,006.75 0.25 0.02% 1,018.95
1,004.55
1,011.88 3,317,500 -3,985,750 -54.58% 9,846,250
9,481,750
3.84%
CAIRN 31-Jul-14 315.25 -3.90 -1.22% 319.00
314.40
317.21 3,303,000 -3,413,000 -50.82% 7,405,000
8,323,000
-11.03%
GODREJIND 28-Aug-14 337.85 -2.05 -0.60% 343.65
335.70
339.64 3,283,000 1,533,000 87.60% 2,268,000
1,114,000
103.59%
CROMPGREAV 31-Jul-14 194.40 -1.05 -0.54% 198.10
193.05
196.20 3,274,000 -5,820,000 -64.00% 13,286,000
18,266,000
-27.26%
PETRONET 28-Aug-14 183.40 0.25 0.14% 184.80
181.50
183.28 3,264,000 1,448,000 79.74% 7,994,000
2,444,000
227.09%
PFC 31-Jul-14 267.80 3.95 1.50% 271.95
262.55
268.19 3,248,000 -3,306,000 -50.44% 13,524,000
11,058,000
22.30%
HDIL 31-Jul-14 92.50 0.95 1.04% 95.00
90.40
92.58 3,152,000 -7,688,000 -70.92% 33,856,000
19,976,000
69.48%
BPCL 28-Aug-14 584.00 6.70 1.16% 591.30
577.70
585.21 3,106,000 1,357,500 77.64% 2,846,000
1,392,500
104.38%
JISLJALEQS 31-Jul-14 102.40 -0.40 -0.39% 104.05
101.85
103.01 3,096,000 -8,600,000 -73.53% 18,108,000
12,200,000
48.43%
IRB 31-Jul-14 257.60 18.25 7.62% 260.00
245.50
255.14 3,060,000 -3,964,000 -56.44% 34,904,000
11,876,000
193.90%
HINDPETRO 31-Jul-14 399.50 10.85 2.79% 404.85
390.65
398.99 2,965,000 -1,922,000 -39.33% 6,081,000
3,873,000
57.01%
JINDALSTEL 31-Jul-14 274.90 -2.75 -0.99% 284.75
273.40
278.75 2,965,000 -5,473,000 -64.86% 11,291,000
7,511,000
50.33%
IOC 28-Aug-14 325.25 5.15 1.61% 329.65
320.10
325.77 2,858,000 882,000 44.64% 4,301,000
1,134,000
279.28%
IOB 31-Jul-14 70.10 -0.90 -1.27% 71.25
69.95
70.51 2,712,000 -5,728,000 -67.87% 13,240,000
11,512,000
15.01%
INFY 28-Aug-14 3,377.60 -8.55 -0.25% 3,410.00
3,361.05
3,382.47 2,588,125 445,625 20.80% 1,428,375
1,551,125
-7.91%
LICHSGFIN 31-Jul-14 289.55 1.90 0.66% 293.40
284.80
291.09 2,568,000 -3,473,000 -57.49% 8,263,000
8,116,000
1.81%
YESBANK 31-Jul-14 541.25 -1.40 -0.26% 547.25
539.45
543.37 2,566,000 -2,279,000 -47.04% 7,572,000
7,981,000
-5.12%
TCS 28-Aug-14 2,590.80 -16.65 -0.64% 2,780.15
2,580.00
2,592.89 2,535,250 417,750 19.73% 1,117,125
1,483,500
-24.70%
UCOBANK 31-Jul-14 99.50 -1.05 -1.04% 101.60
99.25
100.23 2,488,000 -4,368,000 -63.71% 11,468,000
17,696,000
-35.19%
HDFC 31-Jul-14 1,068.55 -17.40 -1.60% 1,087.70
1,065.00
1,077.21 2,484,500 -1,091,250 -30.52% 2,896,500
3,253,250
-10.97%
TATAMTRDVR 31-Jul-14 294.90 -1.10 -0.37% 297.65
290.55
294.73 2,444,000 -4,930,000 -66.86% 8,848,000
13,020,000
-32.04%
DABUR 28-Aug-14 207.80 6.20 3.08% 208.80
201.85
206.48 2,426,000 846,000 53.54% 4,042,000
1,984,000
103.73%
UNIONBANK 31-Jul-14 191.55 -2.20 -1.14% 194.40
190.80
192.54 2,410,000 -2,710,000 -52.93% 8,816,000
8,722,000
1.08%
GAIL 28-Aug-14 431.20 1.35 0.31% 436.40
428.65
432.46 2,407,000 630,000 35.45% 2,179,000
1,292,000
68.65%
TECHM 28-Aug-14 2,154.95 -19.60 -0.90% 2,179.95
2,139.20
2,156.74 2,396,750 878,750 57.89% 2,156,000
1,048,250
105.68%
HCLTECH 28-Aug-14 1,553.35 -50.25 -3.13% 1,589.05
1,538.70
1,556.35 2,267,500 1,040,000 84.73% 2,500,500
1,107,750
125.73%
ASIANPAINT 28-Aug-14 631.80 -13.80 -2.14% 646.00
628.50
638.30 2,219,500 208,000 10.34% 1,977,000
2,021,500
-2.20%
TATASTEEL 31-Jul-14 553.30 7.30 1.34% 561.90
543.60
555.56 2,189,000 -2,848,000 -56.54% 15,680,000
15,206,000
3.12%
BANKINDIA 31-Jul-14 274.85 -6.50 -2.31% 281.40
273.50
276.71 2,188,000 -2,340,000 -51.68% 7,307,000
12,193,000
-40.07%
BHARATFORG 28-Aug-14 726.05 4.80 0.67% 738.00
722.00
728.16 2,166,000 832,000 62.37% 2,683,000
2,839,000
-5.49%
DRREDDY 28-Aug-14 2,802.50 -10.90 -0.39% 2,826.95
2,769.00
2,794.01 2,162,000 217,750 11.20% 845,625
1,764,500
-52.08%
MCLEODRUSS 28-Aug-14 283.35 1.10 0.39% 287.95
281.55
285.02 2,115,000 580,000 37.79% 1,111,000
944,000
17.69%
HINDZINC 31-Jul-14 161.05 -3.00 -1.83% 165.50
160.20
162.83 2,098,000 -3,658,000 -63.55% 5,782,000
5,614,000
2.99%
M&M 28-Aug-14 1,208.80 -18.30 -1.49% 1,229.20
1,196.70
1,212.52 2,097,750 1,101,500 110.56% 2,605,250
1,114,000
133.86%
RELCAPITAL 31-Jul-14 583.85 -4.65 -0.79% 598.80
582.00
590.77 1,987,000 -2,828,000 -58.73% 13,465,000
12,222,000
10.17%
ADANIPORTS 31-Jul-14 260.30 -2.65 -1.01% 265.65
259.30
262.61 1,968,000 -4,228,000 -68.24% 10,642,000
7,986,000
33.26%
NMDC 31-Jul-14 169.90 -2.45 -1.42% 172.15
169.25
170.37 1,924,000 -3,446,000 -64.17% 6,362,000
6,190,000
2.78%
KTKBANK 31-Jul-14 127.35 -0.35 -0.27% 129.70
125.45
127.71 1,844,000 -4,914,000 -72.71% 12,026,000
7,818,000
53.82%
LT 31-Jul-14 1,503.15 -23.60 -1.55% 1,543.00
1,499.20
1,521.82 1,783,500 -760,000 -29.88% 5,631,750
10,500,500
-46.37%
SYNDIBANK 31-Jul-14 143.45 -0.20 -0.14% 146.15
141.30
143.35 1,776,000 -4,900,000 -73.40% 23,344,000
13,116,000
77.98%
M&M 31-Jul-14 1,207.15 -13.65 -1.12% 1,222.00
1,195.50
1,207.91 1,740,750 -474,000 -21.40% 2,096,250
1,355,000
54.70%
AMBUJACEM 31-Jul-14 206.30 -3.05 -1.46% 212.05
205.90
209.23 1,730,000 -1,942,000 -52.89% 6,050,000
6,282,000
-3.69%
ALBK 31-Jul-14 121.35 -0.75 -0.61% 122.50
120.65
121.53 1,728,000 -3,328,000 -65.82% 10,812,000
16,212,000
-33.31%
JSWENERGY 31-Jul-14 75.30 -0.85 -1.12% 77.20
74.80
76.16 1,688,000 -2,152,000 -56.04% 9,216,000
5,520,000
66.96%
ADANIENT 31-Jul-14 433.85 -5.05 -1.15% 444.45
431.45
439.50 1,661,000 -3,239,000 -66.10% 8,775,000
6,193,000
41.69%
HINDUNILVR 31-Jul-14 684.35 -8.50 -1.23% 697.25
680.10
689.54 1,633,500 -1,325,500 -44.80% 3,830,500
7,537,500
-49.18%
HINDPETRO 25-Sep-14 390.90 10.20 2.68% 396.00
384.00
389.51 1,615,000 459,000 39.71% 707,000
920,000
-23.15%
IFCI 25-Sep-14 37.55 0.70 1.90% 38.15
37.30
37.61 1,602,000 -234,000 -12.75% 531,000
360,000
47.50%
ABIRLANUVO 28-Aug-14 1,477.30 52.10 3.66% 1,490.60
1,418.05
1,458.02 1,591,000 380,750 31.46% 1,074,250
583,000
84.26%
VOLTAS 31-Jul-14 192.30 -2.00 -1.03% 196.40
189.70
193.38 1,554,000 -1,282,000 -45.20% 7,328,000
6,790,000
7.92%
BANKBARODA 31-Jul-14 871.70 -15.95 -1.80% 889.40
866.55
879.37 1,552,500 -1,309,500 -45.75% 3,767,500
4,606,000
-18.20%
HEXAWARE 31-Jul-14 142.10 -1.95 -1.35% 146.20
141.00
143.17 1,544,000 -2,354,000 -60.39% 4,910,000
5,344,000
-8.12%
ARVIND 31-Jul-14 230.65 -9.85 -4.10% 243.25
226.55
233.63 1,530,000 -2,062,000 -57.41% 15,634,000
34,684,000
-54.92%
MARUTI 28-Aug-14 2,526.70 -27.70 -1.08% 2,589.00
2,516.40
2,555.84 1,522,375 344,375 29.23% 1,871,500
980,625
90.85%
APOLLOTYRE 31-Jul-14 174.80 2.00 1.16% 176.00
170.65
173.93 1,520,000 -3,094,000 -67.06% 9,524,000
9,030,000
5.47%
NHPC 25-Sep-14 22.95 -0.30 -1.29% 23.25
22.85
23.07 1,476,000 504,000 51.85% 936,000
276,000
239.13%
SUNPHARMA 31-Jul-14 790.65 -0.60 -0.08% 793.00
782.00
786.67 1,435,000 -1,920,500 -57.23% 3,936,000
4,435,000
-11.25%
UPL 31-Jul-14 329.25 4.75 1.46% 333.80
321.65
328.77 1,428,000 -1,598,000 -52.81% 6,888,000
8,240,000
-16.41%
SBIN 31-Jul-14 2,439.40 -34.05 -1.38% 2,483.65
2,431.75
2,460.57 1,416,000 -1,095,250 -43.61% 3,809,000
5,084,375
-25.08%
CANBK 31-Jul-14 400.40 -1.80 -0.45% 405.80
399.20
402.14 1,409,000 -1,739,000 -55.24% 5,532,000
6,309,000
-12.32%
CIPLA 31-Jul-14 455.80 7.25 1.62% 463.40
445.00
457.44 1,372,000 -1,310,000 -48.84% 5,780,000
5,790,000
-0.17%
PETRONET 31-Jul-14 182.95 -0.30 -0.16% 185.20
181.55
183.18 1,354,000 -872,000 -39.17% 3,554,000
7,478,000
-52.47%
GRASIM 28-Aug-14 3,235.00 -49.95 -1.52% 3,323.15
3,225.00
3,277.29 1,347,750 365,625 37.23% 625,750
684,500
-8.58%
KOTAKBANK 31-Jul-14 953.20 -19.50 -2.00% 978.50
951.00
965.03 1,325,500 -1,143,000 -46.30% 2,953,000
3,435,000
-14.03%
MCDOWELL-N 31-Jul-14 2,352.60 -9.70 -0.41% 2,378.00
2,336.25
2,359.11 1,301,875 -872,250 -40.12% 1,983,750
2,193,250
-9.55%
BANKNIFTY 28-Aug-14 15,365.85 -195.95 -1.26% 15,605.00
15,330.00
15,470.17 1,299,300 321,500 32.88% 1,913,150
875,200
118.60%
INDUSINDBK 31-Jul-14 562.25 -0.80 -0.14% 571.20
558.55
565.23 1,268,500 -352,000 -21.72% 2,456,500
2,921,500
-15.92%
JUBLFOOD 28-Aug-14 1,263.80 0.35 0.03% 1,267.55
1,250.00
1,258.61 1,213,250 282,750 30.39% 431,250
573,250
-24.77%
WIPRO 31-Jul-14 542.85 -8.65 -1.57% 551.00
540.80
544.28 1,118,500 -1,066,500 -48.81% 3,497,000
3,718,500
-5.96%
RECLTD 31-Jul-14 305.75 -4.90 -1.58% 311.80
303.60
307.54 1,109,000 -1,620,000 -59.36% 5,676,000
4,465,000
27.12%
CESC 28-Aug-14 648.15 3.65 0.57% 656.80
633.10
645.38 1,079,500 332,000 44.41% 1,047,000
1,248,500
-16.14%
UNITECH 25-Sep-14 25.70 0.30 1.18% 26.20
25.60
25.87 1,071,000 561,000 110.00% 833,000
102,000
716.67%
LUPIN 31-Jul-14 1,182.90 12.35 1.06% 1,209.35
1,155.95
1,184.71 1,066,750 -883,500 -45.30% 3,106,500
7,310,750
-57.51%
SIEMENS 28-Aug-14 883.40 -7.40 -0.83% 896.65
880.10
885.98 1,059,000 332,500 45.77% 657,500
400,500
64.17%
INFY 31-Jul-14 3,367.40 -1.20 -0.04% 3,393.00
3,344.25
3,368.07 1,042,000 -365,000 -25.94% 1,579,500
1,702,125
-7.20%
ZEEL 31-Jul-14 290.60 -4.55 -1.54% 295.40
289.75
292.14 1,034,000 -1,259,000 -54.91% 3,076,000
4,897,000
-37.19%
SUNTV 28-Aug-14 422.65 15.55 3.82% 424.30
406.25
417.70 1,026,000 347,000 51.10% 1,368,000
436,000
213.76%
DABUR 31-Jul-14 207.50 7.15 3.57% 208.70
199.05
205.42 978,000 -466,000 -32.27% 5,282,000
3,328,000
58.71%
BANKNIFTY 31-Jul-14 15,282.90 -168.80 -1.09% 15,501.80
15,263.00
15,385.60 943,925 -349,275 -27.01% 2,757,250
2,771,825
-0.53%
GAIL 31-Jul-14 435.70 2.95 0.68% 439.00
431.05
435.93 938,000 -540,000 -36.54% 1,888,000
1,928,000
-2.07%
M&MFIN 31-Jul-14 235.05 0.25 0.11% 238.95
233.55
236.75 924,000 -2,678,000 -74.35% 5,861,000
3,313,000
76.91%
NIFTY 25-Sep-14 7,782.00 -73.80 -0.94% 7,855.00
7,775.85
7,817.98 901,900 64,950 7.76% 245,250
240,200
2.10%
RANBAXY 31-Jul-14 578.15 -8.00 -1.36% 587.80
576.00
580.90 874,000 -2,682,000 -75.42% 4,242,000
5,926,000
-28.42%
BIOCON 31-Jul-14 469.65 3.20 0.69% 477.10
465.70
472.88 860,500 -1,526,500 -63.95% 3,771,000
2,621,500
43.85%
BAJAJ-AUTO 28-Aug-14 2,087.75 -3.90 -0.19% 2,099.50
2,078.90
2,087.63 854,750 231,750 37.20% 474,500
484,875
-2.14%
RELINFRA 31-Jul-14 741.05 -12.00 -1.59% 761.75
737.50
751.10 843,000 -1,066,000 -55.84% 5,121,500
5,985,500
-14.43%
BPCL 31-Jul-14 579.70 5.90 1.03% 587.50
574.10
581.66 831,500 -794,000 -48.85% 3,126,000
1,965,500
59.04%
GODREJIND 31-Jul-14 336.40 -1.50 -0.44% 341.75
334.50
337.96 815,000 -967,000 -54.26% 2,595,000
1,497,000
73.35%
BHARATFORG 31-Jul-14 724.05 2.20 0.30% 737.20
721.35
727.56 802,000 -808,000 -50.19% 3,392,000
7,052,000
-51.90%
ORIENTBANK 31-Jul-14 278.70 -4.90 -1.73% 283.50
277.60
280.13 798,000 -1,844,000 -69.80% 5,416,000
5,200,000
4.15%
HEROMOTOCO 28-Aug-14 2,571.20 -8.70 -0.34% 2,599.00
2,551.00
2,571.15 786,625 95,625 13.84% 725,625
1,163,375
-37.63%
ACC 28-Aug-14 1,398.30 -20.45 -1.44% 1,427.50
1,393.90
1,409.40 784,250 350,500 80.81% 745,750
472,250
57.91%
PNB 31-Jul-14 956.50 -20.55 -2.10% 977.70
953.40
967.30 775,500 -919,500 -54.25% 3,053,000
4,020,000
-24.05%
CENTURYTEX 31-Jul-14 602.30 -5.85 -0.96% 618.50
598.15
609.25 774,000 -1,619,000 -67.66% 6,595,000
8,570,000
-23.05%
IGL 28-Aug-14 371.80 2.55 0.69% 380.55
367.15
375.41 766,000 511,000 200.39% 994,000
230,000
332.17%
BHEL 25-Sep-14 225.35 -2.40 -1.05% 230.70
224.35
227.63 762,000 132,000 20.95% 304,000
388,000
-21.65%
AUROPHARMA 31-Jul-14 711.35 28.20 4.13% 714.45
673.80
703.97 736,500 -2,626,000 -78.10% 6,400,000
7,148,000
-10.46%
JSWSTEEL 31-Jul-14 1,180.65 -4.15 -0.35% 1,198.90
1,176.80
1,190.12 727,250 -1,101,750 -60.24% 2,166,500
2,357,000
-8.08%
SUNTV 31-Jul-14 424.75 19.15 4.72% 426.00
406.45
417.30 709,000 -232,000 -24.65% 1,927,000
963,000
100.10%
ASIANPAINT 31-Jul-14 628.35 -14.75 -2.29% 643.25
625.35
635.57 685,000 -324,500 -32.14% 2,127,000
2,698,000
-21.16%
SRTRANSFIN 28-Aug-14 905.40 -15.75 -1.71% 923.50
896.55
907.21 673,500 298,000 79.36% 536,000
254,000
111.02%
BATAINDIA 28-Aug-14 1,255.60 -32.00 -2.49% 1,289.95
1,250.00
1,267.34 673,250 108,500 19.21% 244,250
107,250
127.74%
TCS 31-Jul-14 2,579.75 -14.05 -0.54% 2,594.40
2,570.00
2,580.48 657,625 -479,375 -42.16% 1,320,750
1,774,125
-25.55%
ULTRACEMCO 28-Aug-14 2,434.95 -40.00 -1.62% 2,498.40
2,430.00
2,466.83 629,375 207,125 49.05% 460,000
594,875
-22.67%
HCLTECH 31-Jul-14 1,552.40 -46.50 -2.91% 1,588.60
1,541.30
1,560.21 600,000 -623,750 -50.97% 2,618,250
1,505,750
73.88%
TATACOMM 31-Jul-14 371.30 -0.20 -0.05% 376.80
366.40
373.40 600,000 -1,537,000 -71.92% 3,332,000
2,780,000
19.86%
UBL 28-Aug-14 710.30 -0.10 -0.01% 717.45
706.00
710.36 584,250 225,000 62.63% 335,750
146,000
129.97%
GLENMARK 28-Aug-14 663.55 -0.45 -0.07% 670.00
656.45
663.58 579,000 237,500 69.55% 607,000
422,000
43.84%
TECHM 31-Jul-14 2,149.70 -12.50 -0.58% 2,171.60
2,133.20
2,148.12 572,750 -666,000 -53.76% 1,534,375
1,231,250
24.62%
MCLEODRUSS 31-Jul-14 281.00 0.35 0.12% 285.85
279.15
283.37 542,000 -470,000 -46.44% 1,298,000
1,204,000
7.81%
DIVISLAB 28-Aug-14 1,489.30 11.35 0.77% 1,497.95
1,469.40
1,484.13 541,000 268,000 98.17% 509,750
173,000
194.65%
TATACHEM 31-Jul-14 347.45 5.95 1.74% 349.00
338.85
345.13 511,000 -901,000 -63.81% 2,441,000
2,834,000
-13.87%
IOC 31-Jul-14 331.15 6.55 2.02% 335.55
324.75
331.39 503,000 -2,023,000 -80.09% 4,425,000
1,526,000
189.97%
PTC 25-Sep-14 83.00 0.40 0.48% 83.70
82.60
83.22 476,000 144,000 43.37% 176,000
72,000
144.44%
DLF 25-Sep-14 199.25 -2.05 -1.02% 204.10
198.85
200.67 452,000 66,000 17.10% 190,000
148,000
28.38%
JPPOWER 25-Sep-14 19.35 -0.50 -2.52% 19.80
19.25
19.51 450,000 255,000 130.77% 435,000
90,000
383.33%
IGL 31-Jul-14 372.45 2.70 0.73% 381.85
367.20
376.14 411,000 -337,000 -45.05% 1,247,000
900,000
38.56%
TITAN 31-Jul-14 341.00 -1.95 -0.57% 345.50
338.55
342.34 397,000 -1,268,000 -76.16% 2,454,000
4,009,000
-38.79%
RPOWER 25-Sep-14 93.75 -2.00 -2.09% 95.90
93.60
94.86 388,000 132,000 51.56% 244,000
140,000
74.29%
RELCAPITAL 25-Sep-14 584.30 -3.60 -0.61% 598.85
582.60
592.35 358,000 100,000 38.76% 170,000
77,000
120.78%
SRTRANSFIN 31-Jul-14 897.55 -18.10 -1.98% 914.05
891.85
901.59 331,500 -201,500 -37.80% 744,500
423,500
75.80%
DRREDDY 31-Jul-14 2,802.45 -16.05 -0.57% 2,828.35
2,774.60
2,798.38 325,500 -212,875 -39.54% 709,625
2,009,750
-64.69%
ACC 31-Jul-14 1,394.90 -16.05 -1.14% 1,419.40
1,390.15
1,404.75 317,750 -187,750 -37.14% 649,000
679,750
-4.52%
HEROMOTOCO 31-Jul-14 2,595.00 -2.15 -0.08% 2,622.85
2,570.10
2,593.46 317,375 -132,375 -29.43% 743,500
1,239,750
-40.03%
GAIL 25-Sep-14 434.30 5.15 1.20% 437.55
432.05
435.02 317,000 15,000 4.97% 33,000
3,000
1,000.00%
JPASSOCIAT 25-Sep-14 59.90 -1.15 -1.88% 62.90
59.25
60.69 312,000 96,000 44.44% 264,000
0
-
S&P500 14-Aug-14 1,953.00 -15.50 -0.79% 1,965.25
1,950.50
1,958.43 302,750 -3,250 -1.06% 245,250
240,200
2.10%
HAVELLS 28-Aug-14 1,205.35 29.90 2.54% 1,209.10
1,164.70
1,193.15 287,000 69,000 31.65% 357,000
266,500
33.96%
CESC 31-Jul-14 645.30 2.95 0.46% 652.80
630.00
640.89 282,500 -386,500 -57.77% 1,525,500
2,958,000
-48.43%
MARUTI 31-Jul-14 2,526.70 -25.80 -1.01% 2,592.40
2,513.35
2,557.95 279,000 -359,875 -56.33% 2,030,625
1,141,000
77.97%
ASHOKLEY 25-Sep-14 34.45 -0.40 -1.15% 35.30
34.30
34.85 264,000 77,000 41.18% 143,000
220,000
-35.00%
L&TFH 25-Sep-14 69.45 -0.35 -0.50% 70.60
69.10
70.07 252,000 92,000 57.50% 144,000
64,000
125.00%
BAJAJ-AUTO 31-Jul-14 2,073.50 -8.95 -0.43% 2,089.60
2,061.00
2,076.14 234,625 -235,000 -50.04% 498,750
549,875
-9.30%
APOLLOHOSP 28-Aug-14 1,014.05 -5.20 -0.51% 1,029.25
1,006.00
1,012.05 228,500 140,000 158.19% 228,000
66,000
245.45%
SIEMENS 31-Jul-14 876.05 -10.15 -1.15% 894.40
873.30
880.28 228,000 -269,000 -54.12% 686,000
783,500
-12.44%
TATAGLOBAL 25-Sep-14 153.60 0.85 0.56% 154.95
153.30
154.10 228,000 84,000 58.33% 128,000
58,000
120.69%
HDFCBANK 25-Sep-14 847.70 -8.10 -0.95% 856.00
843.15
851.40 219,000 74,500 51.56% 104,000
84,000
23.81%
OFSS 28-Aug-14 3,330.55 -2.95 -0.09% 3,356.50
3,316.00
3,331.23 209,750 71,250 51.44% 107,125
134,125
-20.13%
ULTRACEMCO 31-Jul-14 2,420.65 -46.50 -1.88% 2,486.55
2,413.95
2,458.04 199,625 -164,500 -45.18% 432,000
748,625
-42.29%
YESBANK 25-Sep-14 547.60 -0.90 -0.16% 553.50
545.00
550.55 194,000 70,000 56.45% 238,000
143,000
66.43%
GRASIM 31-Jul-14 3,217.10 -43.75 -1.34% 3,298.00
3,207.10
3,266.06 182,000 -270,875 -59.81% 547,375
724,875
-24.49%
RELIANCE 25-Sep-14 1,019.45 0.65 0.06% 1,032.35
1,016.50
1,024.78 176,250 55,000 45.36% 106,250
50,000
112.50%
TATAPOWER 25-Sep-14 98.95 -2.05 -2.03% 100.55
98.80
99.86 172,000 52,000 43.33% 68,000
84,000
-19.05%
AXISBANK 25-Sep-14 396.15 -11.15 -2.74% 407.50
394.75
400.73 171,250 75,000 77.92% 40,000
9,750
310.26%
COLPAL 28-Aug-14 1,577.20 -15.05 -0.95% 1,600.00
1,567.00
1,584.66 169,500 63,000 59.15% 150,250
89,750
67.41%
JUSTDIAL 28-Aug-14 1,668.55 34.25 2.10% 1,678.75
1,635.75
1,662.21 165,750 82,625 99.40% 206,000
110,750
86.00%
SAIL 25-Sep-14 88.65 0.45 0.51% 89.50
88.45
88.90 152,000 48,000 46.15% 92,000
24,000
283.33%
DIVISLAB 31-Jul-14 1,473.55 3.00 0.20% 1,481.40
1,460.35
1,473.01 150,500 -184,000 -55.01% 478,500
191,750
149.54%
ONGC 25-Sep-14 399.10 -4.40 -1.09% 405.50
398.00
401.75 150,000 21,000 16.28% 68,000
27,000
151.85%
GLENMARK 31-Jul-14 658.90 -0.95 -0.14% 666.80
652.95
659.64 149,000 -214,500 -59.01% 548,000
712,500
-23.09%
HINDALCO 25-Sep-14 192.65 -1.80 -0.93% 195.85
190.30
192.60 146,000 28,000 23.73% 102,000
52,000
96.15%
ADANIPOWER 25-Sep-14 57.65 0.15 0.26% 58.50
57.60
58.19 144,000 112,000 350.00% 128,000
0
-
POWERGRID 25-Sep-14 133.70 -1.70 -1.26% 134.70
133.30
133.97 144,000 46,000 46.94% 56,000
72,000
-22.22%
IDFC 25-Sep-14 154.15 -4.10 -2.59% 157.25
153.90
155.37 132,000 36,000 37.50% 120,000
114,000
5.26%
TATAMOTORS 25-Sep-14 452.60 -4.75 -1.04% 458.25
451.50
454.51 122,000 50,000 69.44% 74,000
72,000
2.78%
COALINDIA 25-Sep-14 369.25 -0.55 -0.15% 372.35
367.20
370.39 119,000 70,000 142.86% 102,000
28,000
264.29%
CAIRN 25-Sep-14 319.20 -4.10 -1.27% 322.20
318.50
320.61 116,000 5,000 4.50% 27,000
2,000
1,250.00%
JISLJALEQS 25-Sep-14 103.75 0.25 0.24% 105.80
103.45
104.21 104,000 76,000 271.43% 100,000
8,000
1,150.00%
GMRINFRA 25-Sep-14 27.55 -4.20 -13.23% 27.95
27.60
27.65 100,000 30,000 42.86% 140,000
0
-
UBL 31-Jul-14 704.40 -2.00 -0.28% 712.05
701.05
705.69 100,000 -196,500 -66.27% 416,500
172,250
141.80%
ALBK 25-Sep-14 123.25 0.35 0.28% 124.00
122.15
123.25 96,000 44,000 84.62% 68,000
12,000
466.67%
SSLT 25-Sep-14 293.80 -0.30 -0.10% 301.00
292.80
296.45 96,000 18,000 23.08% 118,000
88,000
34.09%
TATASTEEL 25-Sep-14 558.75 5.75 1.04% 567.00
554.15
561.71 89,000 35,000 64.81% 80,000
30,000
166.67%
RCOM 25-Sep-14 136.70 1.40 1.03% 139.00
135.35
137.96 88,000 36,000 69.23% 74,000
16,000
362.50%
IOC 25-Sep-14 326.35 5.30 1.65% 329.55
322.75
328.23 86,000 -78,000 -47.56% 147,000
55,000
167.27%
LT 25-Sep-14 1,507.75 -24.45 -1.60% 1,546.00
1,505.45
1,521.31 83,250 29,750 55.61% 69,000
55,500
24.32%
BPCL 25-Sep-14 571.25 6.05 1.07% 576.35
569.00
571.92 79,000 22,500 39.82% 32,000
34,000
-5.88%
JUSTDIAL 31-Jul-14 1,671.35 37.55 2.30% 1,684.90
1,635.80
1,661.70 78,875 -60,125 -43.26% 270,750
192,375
40.74%
IDBI 25-Sep-14 90.60 -0.80 -0.88% 91.50
90.20
91.01 68,000 32,000 88.89% 48,000
12,000
300.00%
SYNDIBANK 25-Sep-14 145.45 0.45 0.31% 147.30
143.55
145.37 68,000 52,000 325.00% 104,000
16,000
550.00%
ABIRLANUVO 31-Jul-14 1,475.95 52.90 3.72% 1,485.25
1,416.50
1,449.07 67,750 -299,000 -81.53% 826,000
657,750
25.58%
IRB 25-Sep-14 258.55 27.10 11.71% 261.00
252.45
257.26 64,000 64,000 0.00% 100,000
0
-
UNIONBANK 25-Sep-14 194.55 -2.50 -1.27% 195.85
193.25
194.64 64,000 30,000 88.24% 94,000
18,000
422.22%
IBREALEST 25-Sep-14 79.65 0.35 0.44% 81.00
79.40
79.98 60,000 16,000 36.36% 16,000
20,000
-20.00%
COLPAL 31-Jul-14 1,564.85 -20.20 -1.27% 1,589.90
1,555.60
1,575.00 57,000 -73,000 -56.15% 147,750
145,500
1.55%
FEDERALBNK 25-Sep-14 121.50 0.50 0.41% 123.40
120.45
121.95 56,000 24,000 75.00% 52,000
52,000
0.00%
UCOBANK 25-Sep-14 100.55 0.35 0.35% 100.90
100.35
100.55 56,000 8,000 16.67% 12,000
8,000
50.00%
JUBLFOOD 31-Jul-14 1,257.40 -2.20 -0.17% 1,265.20
1,247.35
1,256.18 53,250 -289,500 -84.46% 426,000
661,750
-35.63%
ANDHRABANK 25-Sep-14 83.65 -1.35 -1.59% 84.35
83.50
83.80 52,000 40,000 333.33% 48,000
12,000
300.00%
VOLTAS 25-Sep-14 192.55 -2.25 -1.16% 196.70
191.00
193.69 52,000 12,000 30.00% 50,000
16,000
212.50%
ITC 25-Sep-14 358.60 -5.10 -1.40% 363.00
357.45
359.23 51,000 26,000 104.00% 35,000
12,000
191.67%
HAVELLS 31-Jul-14 1,197.65 26.85 2.29% 1,207.95
1,156.00
1,184.73 50,250 -114,750 -69.55% 348,750
337,750
3.26%
APOLLOHOSP 31-Jul-14 1,013.60 -5.20 -0.51% 1,025.80
1,001.00
1,011.62 49,750 -104,000 -67.64% 201,500
89,250
125.77%
BATAINDIA 31-Jul-14 1,248.05 -31.20 -2.44% 1,280.55
1,237.05
1,259.72 46,500 -80,750 -63.46% 224,500
174,500
28.65%
RELINFRA 25-Sep-14 743.10 -5.95 -0.79% 759.00
740.00
749.71 44,000 3,000 7.32% 17,000
11,000
54.55%
DJIA 14-Aug-14 16,772.50 -135.00 -0.80% 16,847.50
16,742.50
16,791.83 42,100 1,650 4.08% 0
0
-
GRASIM 25-Sep-14 3,250.00 -113.00 -3.36% 3,330.00
3,250.00
3,304.84 39,625 625 1.60% 750
250
200.00%
OFSS 31-Jul-14 3,315.80 1.80 0.05% 3,338.00
3,299.95
3,312.83 39,250 -72,000 -64.72% 116,750
138,125
-15.48%
BANKNIFTY 25-Sep-14 15,454.25 -182.90 -1.17% 15,680.00
15,421.00
15,539.59 36,550 7,700 26.69% 38,350
21,800
75.92%
ICICIBANK 25-Sep-14 1,489.85 -11.30 -0.75% 1,517.85
1,485.80
1,500.82 35,250 13,500 62.07% 26,250
12,500
110.00%
TATAMTRDVR 25-Sep-14 298.85 6.35 2.17% 302.00
294.70
297.90 34,000 12,000 54.55% 22,000
22,000
0.00%
MRF 28-Aug-14 23,504.50 -237.75 -1.00% 23,740.60
23,440.00
23,632.53 32,750 11,500 54.12% 21,625
19,000
13.82%
AUROPHARMA 25-Sep-14 720.20 27.35 3.95% 723.60
695.00
715.12 32,000 10,500 48.84% 27,500
16,000
71.88%
BHARTIARTL 25-Sep-14 374.30 -0.90 -0.24% 375.35
373.00
374.01 32,000 9,000 39.13% 20,000
23,000
-13.04%
CROMPGREAV 25-Sep-14 196.20 4.65 2.43% 198.10
195.35
197.05 32,000 26,000 433.33% 42,000
4,000
950.00%
HDIL 25-Sep-14 93.70 2.70 2.97% 94.00
91.00
92.99 32,000 8,000 33.33% 40,000
0
-
PFC 25-Sep-14 271.95 4.25 1.59% 274.75
269.45
270.96 32,000 16,000 100.00% 58,000
10,000
480.00%
ADANIENT 25-Sep-14 439.00 -4.75 -1.07% 447.10
437.50
442.58 30,000 17,000 130.77% 41,000
17,000
141.18%
ARVIND 25-Sep-14 232.70 -10.30 -4.24% 250.00
229.90
235.13 30,000 10,000 50.00% 34,000
34,000
0.00%
KTKBANK 25-Sep-14 129.15 -0.55 -0.42% 129.60
128.40
129.08 28,000 22,000 366.67% 34,000
10,000
240.00%
PNB 25-Sep-14 967.05 -9.10 -0.93% 988.10
966.00
979.51 27,500 11,500 71.88% 19,500
9,500
105.26%
LUPIN 25-Sep-14 1,193.50 5.05 0.42% 1,223.60
1,185.60
1,201.02 27,000 4,000 17.39% 6,250
5,000
25.00%
LICHSGFIN 25-Sep-14 288.65 1.45 0.50% 292.70
287.55
289.95 27,000 14,000 107.69% 32,000
7,000
357.14%
NMDC 25-Sep-14 172.15 -1.65 -0.95% 173.00
172.00
172.46 26,000 8,000 44.44% 18,000
4,000
350.00%
BANKINDIA 25-Sep-14 278.00 -6.00 -2.11% 282.90
277.90
280.32 25,000 16,000 177.78% 29,000
10,000
190.00%
IOB 25-Sep-14 71.50 -8.95 -11.12% 71.55
71.50
71.51 24,000 24,000 0.00% 24,000
0
-
SBIN 25-Sep-14 2,467.70 -33.55 -1.34% 2,510.40
2,463.20
2,486.14 23,250 8,625 58.97% 23,250
12,750
82.35%
INFY 25-Sep-14 3,399.35 -5.25 -0.15% 3,437.00
3,382.55
3,406.78 22,750 7,500 49.18% 11,875
3,000
295.83%
IDEA 25-Sep-14 158.50 1.50 0.96% 158.75
156.40
157.81 22,000 4,000 22.22% 8,000
10,000
-20.00%
SUNPHARMA 25-Sep-14 789.25 -6.80 -0.85% 791.00
783.70
787.37 22,000 7,500 51.72% 13,000
11,500
13.04%
INDUSINDBK 25-Sep-14 564.50 1.65 0.29% 573.00
564.50
571.63 21,500 16,000 290.91% 25,500
2,500
920.00%
MARUTI 25-Sep-14 2,533.55 -32.55 -1.27% 2,597.60
2,528.50
2,572.34 21,375 7,875 58.33% 18,875
9,375
101.33%
HEROMOTOCO 25-Sep-14 2,565.95 -23.50 -0.91% 2,586.50
2,565.00
2,578.11 20,750 -750 -3.49% 8,125
32,750
-75.19%
AMBUJACEM 25-Sep-14 208.95 2.20 1.06% 211.80
209.00
210.42 20,000 10,000 100.00% 22,000
2,000
1,000.00%
BHARATFORG 25-Sep-14 728.35 3.85 0.53% 739.00
727.50
730.35 19,000 7,000 58.33% 14,000
14,000
0.00%
HINDZINC 25-Sep-14 163.80 -1.20 -0.73% 166.00
163.00
164.63 16,000 8,000 100.00% 20,000
4,000
400.00%
INDIACEM 25-Sep-14 105.05 -1.95 -1.82% 105.10
105.00
105.05 16,000 8,000 100.00% 8,000
0
-
JSWENERGY 25-Sep-14 76.10 -0.60 -0.78% 76.65
76.05
76.22 16,000 8,000 100.00% 16,000
4,000
300.00%
APOLLOTYRE 25-Sep-14 176.30 1.20 0.69% 176.45
175.00
175.73 14,000 6,000 75.00% 8,000
10,000
-20.00%
CANBK 25-Sep-14 405.20 0.70 0.17% 408.40
404.50
406.81 14,000 6,000 75.00% 13,000
3,000
333.33%
ADANIPORTS 25-Sep-14 263.15 -5.85 -2.17% 267.60
263.00
265.78 14,000 8,000 133.33% 52,000
0
-
ORIENTBANK 25-Sep-14 282.95 2.30 0.82% 285.10
282.15
283.13 14,000 12,000 600.00% 18,000
4,000
350.00%
RECLTD 25-Sep-14 309.25 -1.15 -0.37% 311.15
308.50
310.05 14,000 7,000 100.00% 10,000
5,000
100.00%
TCS 25-Sep-14 2,602.45 -17.60 -0.67% 2,642.70
2,591.80
2,603.44 14,000 2,750 24.44% 5,000
4,125
21.21%
CNXIT 28-Aug-14 10,326.45 -50.60 -0.49% 10,425.00
10,304.10
10,328.34 13,600 6,200 83.78% 17,925
5,450
228.90%
BANKBARODA 25-Sep-14 877.90 -18.80 -2.10% 895.00
875.00
884.42 12,500 7,500 150.00% 19,000
6,000
216.67%
HDFC 25-Sep-14 1,078.05 -1.75 -0.16% 1,090.65
1,076.45
1,083.40 12,250 9,500 345.45% 11,500
500
2,200.00%
HEXAWARE 25-Sep-14 143.55 -1.45 -1.00% 144.00
143.55
143.77 12,000 0 0.00% 4,000
4,000
0.00%
PETRONET 25-Sep-14 183.60 7.00 3.96% 184.40
182.00
183.63 12,000 12,000 0.00% 14,000
0
-
UPL 25-Sep-14 331.00 10.40 3.24% 331.00
326.85
328.55 12,000 6,000 100.00% 26,000
6,000
333.33%
TITAN 25-Sep-14 345.80 3.30 0.96% 349.05
345.40
346.21 12,000 3,000 33.33% 8,000
14,000
-42.86%
CIPLA 25-Sep-14 464.00 14.00 3.11% 464.95
460.50
463.15 11,000 3,000 37.50% 3,000
3,000
0.00%
TATACOMM 25-Sep-14 376.25 0.25 0.07% 378.00
376.00
376.72 11,000 4,000 57.14% 7,000
10,000
-30.00%
HINDUNILVR 25-Sep-14 689.25 -12.75 -1.82% 700.40
689.00
695.05 10,500 500 5.00% 4,000
7,500
-46.67%
JINDALSTEL 25-Sep-14 278.65 -51.45 -15.59% 285.45
277.65
281.40 10,000 10,000 0.00% 18,000
0
-
KOTAKBANK 25-Sep-14 965.55 -13.60 -1.39% 979.00
963.70
973.27 8,500 5,000 142.86% 8,500
1,000
750.00%
DABUR 25-Sep-14 208.50 4.50 2.21% 208.50
208.00
208.25 8,000 4,000 100.00% 4,000
2,000
100.00%
DISHTV 25-Sep-14 62.90 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
0
-
EXIDEIND 25-Sep-14 168.00 1.00 0.60% 168.00
168.00
168.00 8,000 2,000 33.33% 2,000
8,000
-75.00%
M&M 25-Sep-14 1,209.00 -7.40 -0.61% 1,225.00
1,205.00
1,215.09 7,250 4,250 141.67% 9,750
1,000
875.00%
MRF 31-Jul-14 23,372.95 -241.90 -1.02% 23,634.95
23,303.10
23,498.58 7,125 -12,875 -64.38% 31,750
21,625
46.82%
M&MFIN 25-Sep-14 238.00 0.00 0.00% 241.00
238.00
239.37 7,000 4,000 133.33% 7,000
6,000
16.67%
JSWSTEEL 25-Sep-14 1,194.20 -3.80 -0.32% 1,204.35
1,191.90
1,196.37 5,250 1,250 31.25% 4,000
750
433.33%
TATACHEM 25-Sep-14 339.70 6.80 2.04% 339.75
337.00
340.33 5,000 3,000 150.00% 18,000
1,000
1,700.00%
MCDOWELL-N 25-Sep-14 2,386.40 1.40 0.06% 2,390.10
2,358.20
2,381.43 4,875 2,750 129.41% 5,250
1,250
320.00%
CNXIT 31-Jul-14 10,311.00 -34.95 -0.34% 10,341.95
10,262.50
10,309.23 4,650 -9,350 -66.79% 17,500
7,050
148.23%
WIPRO 25-Sep-14 548.75 -7.25 -1.30% 554.00
548.60
550.15 4,500 2,500 125.00% 3,000
500
500.00%
BIOCON 25-Sep-14 476.35 -2.65 -0.55% 481.35
474.75
477.30 4,000 3,000 300.00% 3,500
0
-
CENTURYTEX 25-Sep-14 611.45 29.65 5.10% 612.40
610.00
611.45 4,000 4,000 0.00% 5,000
0
-
SIEMENS 25-Sep-14 889.50 -13.50 -1.50% 892.25
888.80
890.31 4,000 2,500 166.67% 5,000
0
-
ULTRACEMCO 25-Sep-14 2,446.80 -44.25 -1.78% 2,507.65
2,446.60
2,458.99 4,000 500 14.29% 625
375
66.67%
ASIANPAINT 25-Sep-14 634.75 -15.25 -2.35% 649.00
633.00
639.85 3,500 1,000 40.00% 4,000
1,500
166.67%
HCLTECH 25-Sep-14 1,561.30 -50.20 -3.12% 1,577.50
1,551.00
1,563.18 3,500 2,000 133.33% 5,500
500
1,000.00%
BATAINDIA 25-Sep-14 1,261.00 6.10 0.49% 1,289.25
1,261.00
1,279.50 3,250 3,250 0.00% 4,500
0
-
ABIRLANUVO 25-Sep-14 1,487.95 106.95 7.74% 1,487.95
1,462.60
1,477.31 3,250 1,750 116.67% 3,500
1,000
250.00%
UBL 25-Sep-14 716.10 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
0
-
CESC 25-Sep-14 651.45 14.55 2.28% 651.25
649.10
651.40 2,500 1,000 66.67% 2,000
500
300.00%
TECHM 25-Sep-14 2,158.95 -31.05 -1.42% 2,176.00
2,151.85
2,164.25 2,500 1,750 233.33% 2,375
750
216.67%
DRREDDY 25-Sep-14 2,816.30 -7.80 -0.28% 2,826.80
2,805.75
2,810.19 2,000 500 33.33% 750
1,625
-53.85%
FTSE100 14-Aug-14 6,727.00 -63.00 -0.93% 6,727.00
6,727.00
6,727.00 1,750 50 2.94% 0
0
-
JUSTDIAL 25-Sep-14 1,677.80 153.85 10.10% 1,680.00
1,673.95
1,677.48 1,500 1,500 0.00% 2,125
0
-
ACC 25-Sep-14 1,414.00 -44.90 -3.08% 1,414.00
1,410.00
1,411.33 1,000 750 300.00% 750
0
-
JUBLFOOD 25-Sep-14 1,272.80 -75.95 -5.63% 1,275.00
1,275.00
1,268.35 1,000 1,000 0.00% 2,000
0
-
APOLLOHOSP 25-Sep-14 1,026.50 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
500
-
DIVISLAB 25-Sep-14 1,492.10 -33.20 -2.18% 1,484.85
1,484.85
1,487.01 500 250 100.00% 4,250
0
-
SRTRANSFIN 25-Sep-14 912.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
4,000
-
BAJAJ-AUTO 25-Sep-14 2,103.45 3.45 0.16% 2,103.45
2,100.00
2,102.05 375 125 50.00% 375
125
200.00%
MRF 25-Sep-14 23,672.85 0.00 0.00% 0.00
0.00
23,871.20 125 125 0.00% 125
0
-
OFSS 25-Sep-14 3,251.00 0.00 0.00% 0.00
0.00
0.00 125 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.

Close