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 30-Oct-14 21.45 0.00 0.00% 21.55
21.25
21.47 231,960,000 -260,000 -0.11% 3,300,000
16,680,000
-80.22%
UNITECH 30-Oct-14 17.65 0.05 0.28% 17.80
17.60
17.69 156,366,000 -578,000 -0.37% 10,387,000
43,299,000
-76.01%
JPASSOCIAT 30-Oct-14 30.10 0.00 0.00% 30.50
30.00
30.14 122,688,000 -128,000 -0.10% 2,296,000
22,560,000
-89.82%
NHPC 30-Oct-14 20.35 0.05 0.25% 20.45
20.15
20.31 61,908,000 -528,000 -0.85% 5,544,000
15,096,000
-63.28%
ASHOKLEY 30-Oct-14 45.80 1.10 2.46% 46.05
44.75
45.60 57,772,000 2,783,000 5.06% 24,365,000
17,589,000
38.52%
IFCI 30-Oct-14 35.30 0.10 0.28% 35.45
35.15
35.32 54,558,000 126,000 0.23% 3,249,000
12,051,000
-73.04%
JPPOWER 30-Oct-14 12.70 0.00 0.00% 12.70
12.55
12.67 51,540,000 645,000 1.27% 2,625,000
10,200,000
-74.26%
RPOWER 30-Oct-14 73.00 -0.05 -0.07% 73.50
72.85
73.15 51,184,000 -128,000 -0.25% 2,392,000
13,056,000
-81.68%
IDFC 30-Oct-14 146.45 0.30 0.21% 147.15
146.05
146.50 44,656,000 -140,000 -0.31% 1,716,000
15,064,000
-88.61%
ADANIPOWER 30-Oct-14 45.80 0.20 0.44% 46.20
45.55
45.78 43,520,000 -96,000 -0.22% 1,880,000
8,408,000
-77.64%
RCOM 30-Oct-14 103.40 0.20 0.19% 103.90
103.10
103.39 43,032,000 -116,000 -0.27% 1,888,000
11,380,000
-83.41%
L&TFH 30-Oct-14 68.65 0.50 0.73% 68.90
68.35
68.63 42,688,000 -200,000 -0.47% 2,936,000
21,404,000
-86.28%
TATAGLOBAL 30-Oct-14 157.80 1.20 0.77% 158.45
157.15
157.89 37,178,000 218,000 0.59% 2,912,000
7,144,000
-59.24%
BHEL 30-Oct-14 238.90 -2.45 -1.02% 243.25
238.90
240.05 35,284,000 124,000 0.35% 1,610,000
12,132,000
-86.73%
NTPC 30-Oct-14 147.00 0.00 0.00% 148.00
146.60
147.09 35,160,000 136,000 0.39% 1,084,000
7,372,000
-85.30%
IBREALEST 30-Oct-14 66.30 0.75 1.14% 66.40
65.75
66.13 34,288,000 -56,000 -0.16% 304,000
1,868,000
-83.73%
SAIL 30-Oct-14 82.55 0.15 0.18% 82.65
81.70
82.20 34,276,000 -108,000 -0.31% 1,288,000
10,180,000
-87.35%
HDFCBANK 30-Oct-14 900.00 1.95 0.22% 901.00
895.55
898.84 32,496,000 129,500 0.40% 599,500
4,561,000
-86.86%
RELIANCE 30-Oct-14 955.10 5.45 0.57% 957.60
951.10
954.76 32,388,000 -16,250 -0.05% 1,713,250
7,697,250
-77.74%
HINDALCO 30-Oct-14 149.85 0.80 0.54% 150.40
148.90
149.68 27,662,000 -116,000 -0.42% 1,392,000
11,496,000
-87.89%
JISLJALEQS 30-Oct-14 84.20 1.00 1.20% 85.80
82.80
84.25 26,144,000 -280,000 -1.06% 1,900,000
3,960,000
-52.02%
DISHTV 30-Oct-14 56.50 -0.50 -0.88% 57.25
56.40
56.62 25,672,000 -24,000 -0.09% 736,000
2,528,000
-70.89%
ITC 30-Oct-14 351.65 1.35 0.39% 352.40
350.10
351.54 24,821,000 -79,000 -0.32% 532,000
2,914,000
-81.74%
TATAMTRDVR 30-Oct-14 323.15 -0.60 -0.19% 325.00
321.60
323.41 24,148,000 -142,000 -0.58% 894,000
6,440,000
-86.12%
UCOBANK 30-Oct-14 81.45 -0.05 -0.06% 81.75
80.20
81.12 24,056,000 -120,000 -0.50% 984,000
6,272,000
-84.31%
TATAPOWER 30-Oct-14 88.10 0.15 0.17% 88.50
87.90
88.21 23,508,000 -184,000 -0.78% 804,000
3,600,000
-77.67%
HDIL 30-Oct-14 75.80 -1.00 -1.30% 76.85
75.80
76.51 23,480,000 -72,000 -0.31% 912,000
6,472,000
-85.91%
DLF 30-Oct-14 119.90 -0.50 -0.42% 121.20
119.50
119.96 22,172,000 16,000 0.07% 2,140,000
34,046,000
-93.71%
AXISBANK 30-Oct-14 424.10 -1.40 -0.33% 427.75
424.00
425.03 21,632,500 -50,000 -0.23% 1,100,000
9,377,500
-88.27%
ONGC 30-Oct-14 403.80 2.65 0.66% 405.00
401.80
403.64 21,253,000 -246,000 -1.14% 1,480,000
10,496,000
-85.90%
JINDALSTEL 30-Oct-14 165.35 5.20 3.25% 168.50
163.50
166.00 19,654,000 -61,000 -0.31% 6,368,000
22,347,000
-71.50%
TATASTEEL 30-Oct-14 458.60 -0.30 -0.07% 461.65
458.60
459.68 19,120,000 -123,000 -0.64% 1,761,000
10,625,000
-83.43%
TATAMOTORS 30-Oct-14 514.40 -4.05 -0.78% 518.00
514.00
515.10 18,901,000 -188,000 -0.98% 1,569,000
12,708,000
-87.65%
FEDERALBNK 30-Oct-14 142.20 0.05 0.04% 142.45
141.70
142.14 18,480,000 -20,000 -0.11% 1,280,000
11,508,000
-88.88%
IDBI 30-Oct-14 67.20 0.10 0.15% 67.60
67.05
67.25 17,540,000 -144,000 -0.81% 916,000
8,620,000
-89.37%
KTKBANK 30-Oct-14 119.10 0.25 0.21% 119.50
118.60
119.14 17,386,000 -206,000 -1.17% 928,000
4,910,000
-81.10%
CROMPGREAV 30-Oct-14 188.75 0.60 0.32% 189.50
187.70
188.47 17,120,000 -200,000 -1.15% 1,148,000
10,302,000
-88.86%
NIFTY 30-Oct-14 8,026.00 12.20 0.15% 8,039.50
8,014.95
8,022.10 16,994,600 -112,100 -0.66% 1,578,250
8,936,400
-82.34%
POWERGRID 30-Oct-14 139.95 -0.10 -0.07% 140.80
139.95
140.32 16,716,000 102,000 0.61% 454,000
4,340,000
-89.54%
SSLT 30-Oct-14 249.65 -0.25 -0.10% 250.80
245.00
248.80 16,630,000 -50,000 -0.30% 676,000
7,012,000
-90.36%
UNITECH 27-Nov-14 17.80 0.05 0.28% 17.90
17.75
17.83 16,473,000 731,000 4.64% 2,431,000
8,721,000
-72.12%
IOB 30-Oct-14 60.60 -0.35 -0.57% 61.00
60.60
60.76 16,280,000 -32,000 -0.20% 368,000
3,800,000
-90.32%
INDIACEM 30-Oct-14 111.05 -0.20 -0.18% 111.70
110.60
111.13 16,000,000 -88,000 -0.55% 988,000
6,904,000
-85.69%
IDEA 30-Oct-14 160.50 0.25 0.16% 161.35
160.00
160.82 14,312,000 -16,000 -0.11% 372,000
3,828,000
-90.28%
JPASSOCIAT 27-Nov-14 30.35 0.05 0.17% 30.40
30.25
30.34 13,824,000 672,000 5.11% 888,000
4,208,000
-78.90%
ANDHRABANK 30-Oct-14 75.50 -0.30 -0.40% 76.25
75.35
75.60 13,360,000 -32,000 -0.24% 556,000
4,520,000
-87.70%
GMRINFRA 27-Nov-14 21.60 0.10 0.47% 21.90
21.50
21.61 13,040,000 610,000 4.91% 1,730,000
6,330,000
-72.67%
CAIRN 30-Oct-14 287.30 -1.50 -0.52% 290.60
287.05
288.24 12,959,000 -7,000 -0.05% 581,000
6,339,000
-90.83%
ALBK 30-Oct-14 107.70 0.55 0.51% 108.50
105.20
107.55 12,696,000 -36,000 -0.28% 1,196,000
5,960,000
-79.93%
LICHSGFIN 30-Oct-14 345.00 4.05 1.19% 345.20
341.00
343.95 12,308,000 84,000 0.69% 1,396,000
7,079,000
-80.28%
APOLLOTYRE 30-Oct-14 219.50 -1.60 -0.72% 221.85
219.50
220.03 11,920,000 -46,000 -0.38% 960,000
9,502,000
-89.90%
SYNDIBANK 30-Oct-14 117.45 -0.25 -0.21% 118.45
117.25
117.59 11,816,000 -28,000 -0.24% 560,000
5,764,000
-90.28%
RELCAPITAL 30-Oct-14 464.50 -2.10 -0.45% 469.40
464.25
465.79 11,703,000 -43,000 -0.37% 927,000
10,744,000
-91.37%
COALINDIA 30-Oct-14 350.00 -2.75 -0.78% 354.25
349.50
351.57 11,403,000 -3,000 -0.03% 424,000
2,886,000
-85.31%
IRB 30-Oct-14 246.75 -0.70 -0.28% 249.20
246.70
247.53 11,396,000 32,000 0.28% 2,152,000
17,804,000
-87.91%
ARVIND 30-Oct-14 296.80 -1.35 -0.45% 299.10
296.60
297.71 10,860,000 -86,000 -0.79% 1,316,000
13,430,000
-90.20%
NHPC 27-Nov-14 20.50 0.10 0.49% 20.55
20.30
20.47 10,488,000 1,968,000 23.10% 2,580,000
5,328,000
-51.58%
NMDC 30-Oct-14 162.20 0.75 0.46% 162.40
160.70
161.50 10,414,000 -14,000 -0.13% 296,000
2,084,000
-85.80%
UNIONBANK 30-Oct-14 220.85 -0.55 -0.25% 222.70
220.70
221.07 9,518,000 0 0.00% 530,000
6,112,000
-91.33%
HEXAWARE 30-Oct-14 186.75 0.70 0.38% 187.45
185.45
186.59 9,252,000 4,000 0.04% 492,000
3,614,000
-86.39%
HINDPETRO 30-Oct-14 528.00 4.30 0.82% 529.70
524.50
527.60 9,130,000 3,000 0.03% 1,129,000
3,817,000
-70.42%
EXIDEIND 30-Oct-14 159.25 2.80 1.79% 159.25
155.40
158.16 8,898,000 -142,000 -1.57% 2,322,000
6,298,000
-63.13%
SUNPHARMA 30-Oct-14 812.30 3.10 0.38% 813.70
810.50
811.62 8,898,000 -69,500 -0.78% 259,500
2,622,000
-90.10%
BHARTIARTL 30-Oct-14 411.25 0.70 0.17% 412.65
408.30
411.37 8,532,000 39,000 0.46% 178,000
1,716,000
-89.63%
HDFC 30-Oct-14 1,035.00 2.65 0.26% 1,035.40
1,030.00
1,032.83 8,466,500 -6,250 -0.07% 313,750
2,969,250
-89.43%
ADANIPORTS 30-Oct-14 268.55 -0.55 -0.20% 270.70
268.20
269.46 8,374,000 -60,000 -0.71% 1,088,000
6,388,000
-82.97%
ICICIBANK 30-Oct-14 1,572.00 1.00 0.06% 1,580.55
1,571.50
1,574.18 8,315,250 83,500 1.01% 418,000
3,175,500
-86.84%
RCOM 27-Nov-14 104.05 0.30 0.29% 104.50
103.65
103.83 8,232,000 146,000 1.81% 804,000
4,150,000
-80.63%
BANKINDIA 30-Oct-14 266.70 -1.00 -0.37% 269.10
266.15
267.24 8,209,000 11,000 0.13% 288,000
4,198,000
-93.14%
RPOWER 27-Nov-14 73.25 -0.30 -0.41% 73.80
73.25
73.62 8,164,000 716,000 9.61% 1,040,000
4,116,000
-74.73%
LUPIN 30-Oct-14 1,394.30 1.75 0.13% 1,399.00
1,390.00
1,394.54 7,961,250 6,750 0.08% 138,250
1,503,250
-90.80%
PTC 30-Oct-14 86.50 0.10 0.12% 86.60
85.90
86.27 7,776,000 -28,000 -0.36% 456,000
4,244,000
-89.26%
HDFCBANK 27-Nov-14 908.10 1.35 0.15% 909.10
905.60
907.57 7,653,500 42,500 0.56% 74,000
1,418,000
-94.78%
UPL 30-Oct-14 335.70 -1.00 -0.30% 338.00
335.25
336.73 7,560,000 -20,000 -0.26% 598,000
4,194,000
-85.74%
AMBUJACEM 30-Oct-14 217.00 -0.10 -0.05% 218.10
216.95
217.52 7,540,000 4,000 0.05% 256,000
3,490,000
-92.66%
TITAN 30-Oct-14 395.50 -0.10 -0.03% 397.20
392.00
395.47 7,478,000 8,000 0.11% 265,000
1,832,000
-85.53%
AUROPHARMA 30-Oct-14 967.05 -3.60 -0.37% 977.00
963.70
970.52 7,404,500 69,000 0.94% 476,500
3,411,500
-86.03%
CENTURYTEX 30-Oct-14 537.40 1.00 0.19% 538.00
531.00
536.37 7,328,000 -59,000 -0.80% 368,000
3,106,000
-88.15%
LT 30-Oct-14 1,556.15 1.20 0.08% 1,563.70
1,555.55
1,559.14 7,325,500 -24,750 -0.34% 593,500
3,536,750
-83.22%
JPPOWER 27-Nov-14 12.80 0.05 0.39% 12.80
12.65
12.74 7,245,000 870,000 13.65% 1,575,000
2,280,000
-30.92%
SAIL 27-Nov-14 81.80 0.25 0.31% 82.00
81.15
81.48 7,184,000 36,000 0.50% 428,000
3,648,000
-88.27%
M&MFIN 30-Oct-14 278.00 1.65 0.60% 280.70
276.00
278.15 7,125,000 -135,000 -1.86% 547,000
4,523,000
-87.91%
HINDZINC 30-Oct-14 164.65 -0.60 -0.36% 165.30
164.05
164.90 7,070,000 -20,000 -0.28% 166,000
1,074,000
-84.54%
CANBK 30-Oct-14 386.00 -0.30 -0.08% 388.35
386.00
386.70 6,998,000 5,000 0.07% 249,000
3,064,000
-91.87%
DABUR 30-Oct-14 215.80 0.75 0.35% 216.45
215.60
215.91 6,948,000 -30,000 -0.43% 106,000
2,000,000
-94.70%
PFC 30-Oct-14 273.65 -0.20 -0.07% 275.20
273.10
273.94 6,842,000 0 0.00% 522,000
8,808,000
-94.07%
JSWENERGY 30-Oct-14 75.50 -0.85 -1.11% 76.40
75.00
75.68 6,772,000 -32,000 -0.47% 352,000
1,660,000
-78.80%
ZEEL 30-Oct-14 338.50 -1.80 -0.53% 341.45
337.65
338.78 6,744,000 -42,000 -0.62% 289,000
3,616,000
-92.01%
RANBAXY 30-Oct-14 599.00 1.15 0.19% 600.95
597.85
599.04 6,505,000 -4,000 -0.06% 102,000
2,476,000
-95.88%
L&TFH 27-Nov-14 69.10 0.55 0.80% 69.35
68.75
69.04 6,492,000 400,000 6.57% 972,000
6,360,000
-84.72%
WIPRO 30-Oct-14 558.40 -25.30 -4.33% 563.50
550.00
558.73 6,446,500 285,500 4.63% 2,371,500
2,530,500
-6.28%
VOLTAS 30-Oct-14 241.85 -1.10 -0.45% 243.55
241.25
242.03 6,416,000 -98,000 -1.50% 1,120,000
9,354,000
-88.03%
IFCI 27-Nov-14 35.50 0.05 0.14% 35.65
35.45
35.56 6,255,000 342,000 5.78% 774,000
3,141,000
-75.36%
INDUSINDBK 30-Oct-14 684.00 -2.60 -0.38% 687.75
682.15
684.72 6,197,000 6,000 0.10% 240,000
2,012,500
-88.07%
ASHOKLEY 27-Nov-14 46.00 1.10 2.45% 46.30
45.00
45.83 6,127,000 748,000 13.91% 3,168,000
3,663,000
-13.51%
RELINFRA 30-Oct-14 579.20 -1.65 -0.28% 583.00
579.00
580.79 5,973,500 -2,500 -0.04% 321,000
3,776,000
-91.50%
IDFC 27-Nov-14 147.40 0.25 0.17% 148.50
147.10
147.45 5,910,000 640,000 12.14% 782,000
3,898,000
-79.94%
YESBANK 30-Oct-14 621.45 -1.85 -0.30% 627.20
620.95
622.89 5,731,000 16,000 0.28% 429,000
4,814,000
-91.09%
ADANIENT 30-Oct-14 474.30 -2.10 -0.44% 478.00
473.85
475.35 5,703,000 -7,000 -0.12% 431,000
3,224,000
-86.63%
RECLTD 30-Oct-14 285.00 0.05 0.02% 288.05
284.35
285.73 5,647,000 0 0.00% 520,000
4,327,000
-87.98%
CIPLA 30-Oct-14 623.70 -4.80 -0.76% 633.80
623.50
628.77 5,576,000 -54,000 -0.96% 739,000
4,268,000
-82.69%
IOC 30-Oct-14 364.65 1.30 0.36% 366.00
363.50
364.79 5,312,000 -27,000 -0.51% 336,000
2,447,000
-86.27%
BHEL 27-Nov-14 235.55 -2.30 -0.97% 238.50
235.55
236.65 5,266,000 120,000 2.33% 380,000
2,368,000
-83.95%
TATAGLOBAL 27-Nov-14 158.80 1.25 0.79% 160.00
158.20
158.95 5,218,000 328,000 6.71% 786,000
3,224,000
-75.62%
TATACOMM 30-Oct-14 382.75 0.90 0.24% 384.20
381.10
383.15 5,165,000 -4,000 -0.08% 114,000
784,000
-85.46%
ADANIPOWER 27-Nov-14 46.05 0.15 0.33% 46.40
45.85
46.09 5,160,000 336,000 6.97% 608,000
2,736,000
-77.78%
NTPC 27-Nov-14 147.80 -0.10 -0.07% 148.80
147.50
147.98 4,862,000 112,000 2.36% 216,000
1,666,000
-87.03%
JSWSTEEL 30-Oct-14 1,206.15 2.85 0.24% 1,212.75
1,203.40
1,208.50 4,736,750 -750 -0.02% 144,250
1,198,500
-87.96%
TCS 30-Oct-14 2,462.00 8.90 0.36% 2,464.95
2,452.65
2,461.13 4,678,250 -57,875 -1.22% 181,875
1,186,000
-84.66%
BIOCON 30-Oct-14 475.15 -0.80 -0.17% 478.95
474.10
475.92 4,616,000 5,500 0.12% 197,000
3,155,000
-93.76%
HINDUNILVR 30-Oct-14 761.95 2.85 0.38% 762.75
755.00
759.52 4,555,000 30,500 0.67% 246,000
1,015,000
-75.76%
PNB 30-Oct-14 931.45 1.00 0.11% 933.95
928.00
931.47 4,550,000 19,500 0.43% 234,000
3,274,000
-92.85%
ASIANPAINT 30-Oct-14 649.25 7.30 1.14% 653.80
646.55
651.31 4,479,000 5,000 0.11% 367,500
4,595,500
-92.00%
PETRONET 30-Oct-14 196.80 -1.30 -0.66% 199.90
196.80
198.20 4,472,000 -16,000 -0.36% 140,000
1,380,000
-89.86%
SBIN 30-Oct-14 2,585.90 0.80 0.03% 2,599.00
2,584.05
2,589.25 4,459,500 43,000 0.97% 327,625
2,529,875
-87.05%
BHARATFORG 30-Oct-14 771.00 9.35 1.23% 773.00
762.15
768.81 4,455,000 -25,000 -0.56% 758,000
1,995,000
-62.01%
ORIENTBANK 30-Oct-14 263.75 0.00 0.00% 265.80
263.35
264.31 4,430,000 -42,000 -0.94% 352,000
3,482,000
-89.89%
GODREJIND 30-Oct-14 293.70 3.20 1.10% 294.30
290.50
293.54 4,358,000 -42,000 -0.95% 503,000
1,038,000
-51.54%
HAVELLS 30-Oct-14 271.00 2.30 0.86% 272.50
269.80
271.27 4,333,750 -68,750 -1.56% 622,500
8,342,500
-92.54%
RELIANCE 27-Nov-14 961.45 6.00 0.63% 963.80
957.00
961.20 4,309,500 183,250 4.44% 483,000
2,310,750
-79.10%
MOTHERSUMI 30-Oct-14 398.60 -0.15 -0.04% 402.40
398.10
399.44 4,218,000 -5,000 -0.12% 222,000
2,298,000
-90.34%
IDBI 27-Nov-14 67.60 0.15 0.22% 68.00
67.40
67.61 4,056,000 184,000 4.75% 436,000
2,196,000
-80.15%
DLF 27-Nov-14 120.05 -0.95 -0.79% 121.40
120.05
120.36 4,050,000 184,000 4.76% 456,000
3,452,000
-86.79%
BANKBARODA 30-Oct-14 885.00 -0.25 -0.03% 891.00
883.95
885.49 3,942,000 18,000 0.46% 172,000
2,038,500
-91.56%
ONGC 27-Nov-14 405.85 2.90 0.72% 406.05
403.50
405.48 3,915,000 11,000 0.28% 412,000
2,880,000
-85.69%
HINDZINC 27-Nov-14 165.90 -0.40 -0.24% 166.80
165.90
166.28 3,908,000 10,000 0.26% 16,000
452,000
-96.46%
INFY 30-Oct-14 3,813.60 9.80 0.26% 3,815.00
3,800.00
3,809.72 3,736,250 -45,000 -1.19% 177,250
1,082,250
-83.62%
HDIL 27-Nov-14 76.40 -0.50 -0.65% 76.90
76.25
76.53 3,616,000 8,000 0.22% 32,000
560,000
-94.29%
BPCL 30-Oct-14 692.60 2.85 0.41% 694.80
691.00
693.04 3,537,500 1,000 0.03% 295,000
1,694,500
-82.59%
TVSMOTOR 30-Oct-14 255.00 -0.75 -0.29% 257.15
254.55
255.51 3,270,000 -56,000 -1.68% 538,000
6,088,000
-91.16%
HCLTECH 30-Oct-14 1,527.95 11.10 0.73% 1,529.80
1,521.80
1,525.99 3,153,000 -43,000 -1.35% 181,500
765,750
-76.30%
TATACHEM 30-Oct-14 410.40 2.95 0.72% 412.50
409.00
410.63 3,118,000 -25,000 -0.80% 549,000
2,115,000
-74.04%
GAIL 30-Oct-14 478.75 -4.10 -0.85% 482.05
478.50
480.51 3,117,000 -12,000 -0.38% 163,000
2,277,000
-92.84%
SKSMICRO 30-Oct-14 322.00 5.90 1.87% 323.70
318.00
321.46 3,097,000 49,000 1.61% 561,000
1,258,000
-55.41%
AXISBANK 27-Nov-14 426.00 -1.20 -0.28% 428.80
425.65
426.60 3,088,750 11,250 0.37% 123,750
2,265,000
-94.54%
TATASTEEL 27-Nov-14 461.50 0.05 0.01% 463.00
461.20
462.36 3,077,000 70,000 2.33% 328,000
1,971,000
-83.36%
M&M 30-Oct-14 1,265.15 -0.20 -0.02% 1,270.65
1,260.00
1,266.26 2,957,500 -7,250 -0.24% 153,750
1,667,500
-90.78%
KOTAKBANK 30-Oct-14 1,060.00 -3.00 -0.28% 1,065.80
1,055.65
1,059.42 2,906,500 16,000 0.55% 401,000
5,071,000
-92.09%
JISLJALEQS 27-Nov-14 84.60 0.95 1.14% 86.00
84.00
84.83 2,784,000 104,000 3.88% 272,000
1,900,000
-85.68%
HINDALCO 27-Nov-14 150.70 0.75 0.50% 151.20
150.20
150.54 2,562,000 118,000 4.83% 320,000
1,710,000
-81.29%
MCLEODRUSS 30-Oct-14 248.40 0.75 0.30% 249.60
246.40
247.89 2,507,000 -52,000 -2.03% 129,000
869,000
-85.16%
TECHM 30-Oct-14 2,370.00 29.40 1.26% 2,371.75
2,353.35
2,363.80 2,435,875 7,875 0.32% 123,875
658,875
-81.20%
INDIACEM 27-Nov-14 111.70 -0.15 -0.13% 112.05
111.60
111.91 2,424,000 264,000 12.22% 344,000
2,024,000
-83.00%
TATAPOWER 27-Nov-14 88.50 0.00 0.00% 89.10
88.50
88.77 2,388,000 32,000 1.36% 144,000
1,516,000
-90.50%
EXIDEIND 27-Nov-14 159.85 2.50 1.59% 160.00
157.90
159.08 2,344,000 50,000 2.18% 350,000
1,328,000
-73.64%
NIFTY 27-Nov-14 8,070.00 12.60 0.16% 8,084.15
8,060.00
8,065.88 2,248,650 69,950 3.21% 213,350
947,000
-77.47%
SUNTV 30-Oct-14 311.00 0.30 0.10% 312.80
310.20
311.06 2,183,000 -24,000 -1.09% 108,000
1,367,000
-92.10%
UNIONBANK 27-Nov-14 221.25 -0.25 -0.11% 221.65
221.00
221.16 2,068,000 20,000 0.98% 140,000
394,000
-64.47%
SSLT 27-Nov-14 249.75 -0.30 -0.12% 250.05
245.20
249.04 2,036,000 70,000 3.56% 206,000
1,156,000
-82.18%
GLENMARK 30-Oct-14 718.90 11.70 1.65% 719.40
706.25
715.54 2,019,500 1,000 0.05% 141,000
607,500
-76.79%
CAIRN 27-Nov-14 289.15 -1.25 -0.43% 292.40
288.80
290.00 2,005,000 22,000 1.11% 111,000
1,455,000
-92.37%
JINDALSTEL 27-Nov-14 166.45 5.15 3.19% 169.25
164.25
166.62 1,949,000 104,000 5.64% 735,000
2,375,000
-69.05%
BANKNIFTY 30-Oct-14 16,485.00 5.50 0.03% 16,555.00
16,470.30
16,486.59 1,903,725 31,150 1.66% 260,050
2,662,450
-90.23%
MARUTI 30-Oct-14 3,166.20 -23.05 -0.72% 3,193.95
3,165.10
3,172.74 1,845,625 -17,500 -0.94% 178,250
1,631,875
-89.08%
UCOBANK 27-Nov-14 82.25 0.30 0.37% 82.25
81.10
81.84 1,808,000 204,000 12.72% 396,000
1,740,000
-77.24%
RANBAXY 27-Nov-14 603.00 1.40 0.23% 603.05
602.00
602.76 1,796,000 2,000 0.11% 5,000
920,000
-99.46%
CROMPGREAV 27-Nov-14 189.80 0.55 0.29% 190.80
188.90
189.63 1,772,000 84,000 4.98% 190,000
1,826,000
-89.59%
JUBLFOOD 30-Oct-14 1,324.45 -4.20 -0.32% 1,335.00
1,318.00
1,323.22 1,740,500 -2,500 -0.14% 18,750
550,000
-96.59%
DISHTV 27-Nov-14 56.80 -0.50 -0.87% 57.20
56.80
56.99 1,712,000 80,000 4.90% 152,000
784,000
-80.61%
ANDHRABANK 27-Nov-14 76.00 -0.30 -0.39% 76.95
76.00
76.12 1,688,000 52,000 3.18% 192,000
1,048,000
-81.68%
ALBK 27-Nov-14 108.45 0.75 0.70% 108.65
107.90
108.27 1,632,000 472,000 40.69% 572,000
1,008,000
-43.25%
RELCAPITAL 27-Nov-14 467.00 -2.50 -0.53% 471.00
467.00
468.47 1,600,000 26,000 1.65% 114,000
1,398,000
-91.85%
KTKBANK 27-Nov-14 119.60 0.05 0.04% 120.35
119.40
120.00 1,520,000 158,000 11.60% 358,000
1,212,000
-70.46%
ABIRLANUVO 30-Oct-14 1,696.00 16.15 0.96% 1,699.60
1,686.60
1,694.41 1,476,750 2,000 0.14% 98,500
567,250
-82.64%
HEROMOTOCO 30-Oct-14 3,100.00 -11.80 -0.38% 3,128.00
3,096.00
3,112.36 1,447,750 750 0.05% 188,000
1,059,375
-82.25%
IOC 27-Nov-14 366.90 1.80 0.49% 368.15
366.05
366.88 1,394,000 -4,000 -0.29% 61,000
856,000
-92.87%
ITC 27-Nov-14 353.90 1.70 0.48% 354.10
352.80
353.68 1,388,000 13,000 0.95% 99,000
735,000
-86.53%
SUNPHARMA 27-Nov-14 814.65 2.90 0.36% 817.00
813.15
814.58 1,345,500 45,000 3.46% 75,000
600,000
-87.50%
CESC 30-Oct-14 685.60 10.75 1.59% 686.60
675.10
682.99 1,340,000 33,500 2.56% 265,500
985,500
-73.06%
LUPIN 27-Nov-14 1,404.10 0.45 0.03% 1,409.00
1,402.00
1,404.71 1,333,500 3,250 0.24% 14,500
697,500
-97.92%
BAJAJ-AUTO 30-Oct-14 2,536.00 29.65 1.18% 2,549.00
2,493.80
2,528.90 1,304,000 35,125 2.77% 196,875
738,500
-73.34%
FEDERALBNK 27-Nov-14 142.80 0.00 0.00% 143.40
142.70
142.97 1,292,000 84,000 6.95% 208,000
1,328,000
-84.34%
GRASIM 30-Oct-14 3,421.05 23.75 0.70% 3,430.00
3,400.35
3,420.46 1,291,500 -125 -0.01% 24,000
184,375
-86.98%
NMDC 27-Nov-14 161.20 0.65 0.40% 161.40
160.05
160.77 1,278,000 16,000 1.27% 40,000
684,000
-94.15%
ACC 30-Oct-14 1,482.00 4.30 0.29% 1,485.95
1,476.25
1,482.46 1,276,250 250 0.02% 77,500
590,750
-86.88%
TATAMTRDVR 27-Nov-14 325.20 -0.30 -0.09% 327.25
323.35
325.47 1,256,000 48,000 3.97% 212,000
1,254,000
-83.09%
TITAN 27-Nov-14 400.10 1.75 0.44% 400.10
397.00
399.01 1,247,000 5,000 0.40% 36,000
743,000
-95.15%
PFC 27-Nov-14 274.80 -0.50 -0.18% 276.00
274.60
275.29 1,234,000 22,000 1.82% 62,000
1,176,000
-94.73%
TATAMOTORS 27-Nov-14 517.50 -3.85 -0.74% 520.90
517.20
518.22 1,227,000 32,000 2.68% 199,000
1,212,000
-83.58%
ARVIND 27-Nov-14 298.50 -1.35 -0.45% 301.30
298.50
299.41 1,218,000 42,000 3.57% 122,000
1,508,000
-91.91%
LICHSGFIN 27-Nov-14 346.95 3.70 1.08% 347.00
344.25
345.86 1,211,000 109,000 9.89% 230,000
1,200,000
-80.83%
SIEMENS 30-Oct-14 859.65 -3.45 -0.40% 866.00
854.95
859.66 1,208,000 -12,500 -1.02% 73,500
578,000
-87.28%
HEXAWARE 27-Nov-14 187.80 0.85 0.45% 188.20
186.40
187.42 1,194,000 8,000 0.67% 140,000
554,000
-74.73%
HDFC 27-Nov-14 1,040.00 1.90 0.18% 1,042.85
1,035.00
1,040.09 1,088,750 39,500 3.76% 128,000
420,000
-69.52%
DRREDDY 30-Oct-14 3,058.00 14.25 0.47% 3,063.85
3,052.60
3,057.82 1,087,875 -8,375 -0.76% 55,750
343,375
-83.76%
SYNDIBANK 27-Nov-14 118.00 -0.35 -0.30% 119.00
118.00
118.30 1,064,000 32,000 3.10% 72,000
796,000
-90.95%
IRB 27-Nov-14 248.10 -0.75 -0.30% 250.10
248.05
248.84 1,028,000 56,000 5.76% 188,000
1,000,000
-81.20%
YESBANK 27-Nov-14 623.00 -1.80 -0.29% 627.00
622.50
623.96 1,028,000 10,000 0.98% 50,000
470,000
-89.36%
IOB 27-Nov-14 61.00 -0.35 -0.57% 61.35
61.00
61.11 1,024,000 24,000 2.40% 72,000
920,000
-92.17%
JPASSOCIAT 24-Dec-14 30.60 0.60 2.00% 30.60
30.50
30.54 1,008,000 232,000 29.90% 272,000
24,000
1,033.33%
ULTRACEMCO 30-Oct-14 2,437.90 24.95 1.03% 2,442.20
2,422.00
2,436.13 997,125 -6,875 -0.68% 52,500
207,875
-74.74%
COALINDIA 27-Nov-14 351.20 -2.90 -0.82% 354.80
351.20
352.77 985,000 35,000 3.68% 82,000
585,000
-85.98%
POWERGRID 27-Nov-14 140.80 -0.05 -0.04% 141.60
140.80
141.14 970,000 46,000 4.98% 98,000
636,000
-84.59%
ADANIPORTS 27-Nov-14 270.15 -0.75 -0.28% 272.35
270.00
271.32 950,000 118,000 14.18% 270,000
988,000
-72.67%
PTC 27-Nov-14 87.05 0.15 0.17% 87.15
86.50
86.82 948,000 28,000 3.04% 60,000
780,000
-92.31%
IGL 30-Oct-14 413.00 -3.10 -0.75% 417.65
412.65
414.93 932,000 15,000 1.64% 156,000
713,000
-78.12%
ICICIBANK 27-Nov-14 1,580.35 0.05 0.00% 1,590.00
1,580.10
1,583.39 923,250 22,750 2.53% 43,000
647,250
-93.36%
IBREALEST 27-Nov-14 66.50 0.75 1.14% 66.50
66.00
66.52 920,000 0 0.00% 36,000
160,000
-77.50%
SRTRANSFIN 30-Oct-14 922.00 11.55 1.27% 933.00
912.20
923.12 916,500 3,500 0.38% 95,500
420,500
-77.29%
APOLLOTYRE 27-Nov-14 220.90 -1.40 -0.63% 223.40
220.70
221.30 856,000 40,000 4.90% 128,000
840,000
-84.76%
AUROPHARMA 27-Nov-14 972.00 -3.80 -0.39% 983.65
971.00
977.69 854,000 27,500 3.33% 45,000
694,500
-93.52%
CENTURYTEX 27-Nov-14 540.30 1.10 0.20% 541.55
538.20
539.47 803,000 24,000 3.08% 92,000
507,000
-81.85%
GLENMARK 27-Nov-14 723.70 10.95 1.54% 723.75
716.35
720.44 745,500 500 0.07% 17,000
591,500
-97.13%
PNB 27-Nov-14 936.00 0.55 0.06% 940.40
935.20
936.66 724,500 11,500 1.61% 31,500
360,500
-91.26%
RELINFRA 27-Nov-14 583.15 -0.95 -0.16% 586.85
582.70
584.26 718,500 4,500 0.63% 40,500
496,500
-91.84%
INDUSINDBK 27-Nov-14 688.20 -3.05 -0.44% 692.00
688.20
688.92 705,500 3,000 0.43% 13,000
290,000
-95.52%
VOLTAS 27-Nov-14 243.05 -1.20 -0.49% 245.00
242.55
243.49 690,000 148,000 27.31% 352,000
624,000
-43.59%
UPL 27-Nov-14 338.10 -0.60 -0.18% 340.00
338.00
338.89 662,000 26,000 4.09% 74,000
632,000
-88.29%
CANBK 27-Nov-14 387.75 -0.30 -0.08% 389.50
387.55
388.31 654,000 15,000 2.35% 34,000
310,000
-89.03%
JSWSTEEL 27-Nov-14 1,214.90 6.60 0.55% 1,220.00
1,212.00
1,214.99 636,000 3,000 0.47% 12,750
275,000
-95.36%
HINDPETRO 27-Nov-14 531.95 5.50 1.04% 533.00
527.55
531.21 633,000 43,000 7.29% 168,000
399,000
-57.89%
BHEL 24-Dec-14 234.00 -1.40 -0.59% 234.55
234.00
234.05 624,000 32,000 5.41% 36,000
50,000
-28.00%
LT 27-Nov-14 1,566.00 1.40 0.09% 1,573.30
1,565.00
1,567.86 622,750 27,500 4.62% 97,500
394,750
-75.30%
DIVISLAB 30-Oct-14 1,823.40 35.75 2.00% 1,823.45
1,790.45
1,810.14 621,250 17,500 2.90% 120,000
169,250
-29.10%
IDEA 27-Nov-14 161.50 0.45 0.28% 162.20
161.20
161.73 612,000 16,000 2.68% 54,000
384,000
-85.94%
BANKINDIA 27-Nov-14 267.45 -1.60 -0.59% 270.45
267.45
268.41 606,000 13,000 2.19% 39,000
262,000
-85.11%
ZEEL 27-Nov-14 339.55 -2.00 -0.59% 340.65
339.00
340.08 603,000 8,000 1.34% 53,000
493,000
-89.25%
BIOCON 27-Nov-14 479.65 0.80 0.17% 481.25
477.10
478.86 575,500 23,000 4.16% 53,500
605,500
-91.16%
AMBUJACEM 27-Nov-14 218.45 0.00 0.00% 219.10
218.45
218.75 568,000 4,000 0.71% 52,000
388,000
-86.60%
GODREJIND 27-Nov-14 295.85 3.60 1.23% 296.55
294.35
295.66 567,000 140,000 32.79% 189,000
349,000
-45.85%
TVSMOTOR 27-Nov-14 256.10 -0.95 -0.37% 258.00
255.85
256.79 558,000 16,000 2.95% 78,000
546,000
-85.71%
BHARATFORG 27-Nov-14 775.15 9.45 1.23% 777.00
768.00
772.66 547,000 18,000 3.40% 89,000
366,000
-75.68%
RECLTD 27-Nov-14 286.80 0.20 0.07% 289.00
285.85
287.89 546,000 32,000 6.23% 60,000
485,000
-87.63%
BATAINDIA 30-Oct-14 1,259.00 6.90 0.55% 1,259.00
1,252.15
1,256.52 540,750 -7,750 -1.41% 29,750
213,500
-86.07%
JSWENERGY 27-Nov-14 75.80 -1.00 -1.30% 76.70
75.50
76.02 540,000 -4,000 -0.74% 88,000
448,000
-80.36%
TCS 27-Nov-14 2,477.10 8.65 0.35% 2,485.40
2,468.90
2,476.40 535,625 2,250 0.42% 28,125
257,500
-89.08%
COLPAL 30-Oct-14 1,724.00 1.45 0.08% 1,729.70
1,720.00
1,724.11 533,500 -2,500 -0.47% 20,000
170,750
-88.29%
MARUTI 27-Nov-14 3,190.00 -19.25 -0.60% 3,215.00
3,185.25
3,195.40 517,000 2,250 0.44% 26,500
393,875
-93.27%
PETRONET 27-Nov-14 197.00 -1.10 -0.56% 199.90
197.00
198.58 510,000 10,000 2.00% 30,000
238,000
-87.39%
ADANIENT 27-Nov-14 474.00 -4.80 -1.00% 479.00
474.00
477.48 508,000 2,000 0.40% 46,000
373,000
-87.67%
HAVELLS 27-Nov-14 271.65 1.45 0.54% 273.85
271.65
272.68 472,500 2,500 0.53% 110,000
726,250
-84.85%
BATAINDIA 27-Nov-14 1,262.35 2.80 0.22% 1,266.00
1,260.00
1,263.41 465,000 750 0.16% 3,250
40,500
-91.98%
NIFTY 24-Dec-14 8,120.00 12.20 0.15% 8,129.95
8,107.00
8,113.21 458,400 7,150 1.58% 20,550
127,400
-83.87%
BPCL 27-Nov-14 696.50 3.05 0.44% 699.00
695.00
696.82 455,500 5,500 1.22% 30,500
320,500
-90.48%
MINDTREE 30-Oct-14 1,051.20 4.85 0.46% 1,056.90
1,048.30
1,053.13 450,250 -4,000 -0.88% 11,500
95,500
-87.96%
BHARTIARTL 27-Nov-14 414.00 0.90 0.22% 415.00
412.95
413.81 428,000 6,000 1.42% 19,000
226,000
-91.59%
GAIL 27-Nov-14 481.30 -3.75 -0.77% 483.80
481.30
482.76 422,000 2,000 0.48% 27,000
459,000
-94.12%
BAJAJ-AUTO 27-Nov-14 2,552.00 35.55 1.41% 2,560.00
2,510.00
2,543.47 408,000 4,625 1.15% 20,750
84,500
-75.44%
MCLEODRUSS 27-Nov-14 250.30 1.25 0.50% 251.40
248.05
249.78 406,000 2,000 0.50% 29,000
396,000
-92.68%
WIPRO 27-Nov-14 561.50 -25.20 -4.30% 566.60
550.00
562.16 405,000 102,500 33.88% 284,500
237,000
20.04%
UBL 30-Oct-14 686.95 8.85 1.31% 699.95
680.00
689.95 397,500 750 0.19% 25,750
45,000
-42.78%
ORIENTBANK 27-Nov-14 265.40 0.20 0.08% 266.20
265.25
265.59 384,000 16,000 4.35% 48,000
386,000
-87.56%
HINDUNILVR 27-Nov-14 760.00 3.30 0.44% 760.30
752.70
758.02 379,000 15,500 4.26% 40,000
254,000
-84.25%
M&M 27-Nov-14 1,273.65 0.95 0.07% 1,276.70
1,267.65
1,274.45 376,750 2,750 0.74% 24,250
297,750
-91.86%
JUSTDIAL 30-Oct-14 1,620.00 -19.05 -1.16% 1,650.10
1,609.00
1,624.14 368,625 4,625 1.27% 40,875
115,875
-64.72%
CIPLA 27-Nov-14 628.00 -3.65 -0.58% 638.25
628.00
631.83 341,000 11,000 3.33% 50,000
278,000
-82.01%
SBIN 27-Nov-14 2,599.75 1.55 0.06% 2,610.00
2,599.00
2,602.69 334,500 6,500 1.98% 30,750
257,125
-88.04%
BANKBARODA 27-Nov-14 890.30 -0.05 -0.01% 894.00
890.00
892.07 332,500 8,500 2.62% 27,500
154,500
-82.20%
MOTHERSUMI 27-Nov-14 401.75 1.05 0.26% 405.00
400.80
402.00 330,000 8,000 2.48% 24,000
262,000
-90.84%
APOLLOHOSP 30-Oct-14 1,070.95 2.50 0.23% 1,077.90
1,068.00
1,071.40 324,000 -4,250 -1.29% 24,750
150,500
-83.55%
KOTAKBANK 27-Nov-14 1,062.40 -5.60 -0.52% 1,073.55
1,061.05
1,063.63 322,500 1,500 0.47% 23,500
280,500
-91.62%
M&MFIN 27-Nov-14 279.10 1.25 0.45% 281.50
278.50
279.83 310,000 26,000 9.15% 68,000
416,000
-83.65%
SUNTV 27-Nov-14 312.40 1.30 0.42% 313.50
310.90
311.63 292,000 12,000 4.29% 32,000
300,000
-89.33%
BANKNIFTY 27-Nov-14 16,574.00 -3.10 -0.02% 16,639.35
16,562.90
16,576.57 281,475 5,575 2.02% 30,125
221,775
-86.42%
INFY 27-Nov-14 3,837.70 11.75 0.31% 3,837.70
3,822.85
3,830.42 281,125 3,875 1.40% 11,500
169,875
-93.23%
TATACHEM 27-Nov-14 413.00 2.35 0.57% 415.10
412.00
413.35 276,000 42,000 17.95% 87,000
341,000
-74.49%
HCLTECH 27-Nov-14 1,536.00 10.40 0.68% 1,540.45
1,530.10
1,535.46 253,000 4,500 1.81% 30,000
114,250
-73.74%
TATACOMM 27-Nov-14 384.80 0.70 0.18% 386.90
384.80
385.55 247,000 10,000 4.22% 24,000
130,000
-81.54%
RPOWER 24-Dec-14 74.00 -0.05 -0.07% 74.00
74.00
74.00 232,000 -4,000 -1.69% 8,000
48,000
-83.33%
DABUR 27-Nov-14 217.60 1.35 0.62% 217.85
216.50
217.31 230,000 0 0.00% 6,000
278,000
-97.84%
ASIANPAINT 27-Nov-14 653.00 6.10 0.94% 657.85
649.50
655.12 221,500 13,500 6.49% 55,000
231,000
-76.19%
SIEMENS 27-Nov-14 864.50 -3.85 -0.44% 869.15
859.00
862.96 218,000 2,000 0.93% 7,500
90,500
-91.71%
NHPC 24-Dec-14 20.50 0.25 1.23% 20.50
20.50
20.50 216,000 60,000 38.46% 72,000
60,000
20.00%
HEROMOTOCO 27-Nov-14 3,115.00 -13.75 -0.44% 3,140.00
3,111.75
3,125.90 214,000 8,500 4.14% 27,000
126,125
-78.59%
CESC 27-Nov-14 689.00 11.60 1.71% 689.50
679.00
686.82 204,500 82,000 66.94% 120,000
90,500
32.60%
GRASIM 27-Nov-14 3,459.75 34.40 1.00% 3,459.75
3,438.00
3,444.85 198,375 -375 -0.19% 1,125
47,000
-97.61%
HDFCBANK 24-Dec-14 912.00 0.00 0.00% 0.00
0.00
0.00 193,500 0 0.00% 0
2,000
-
UNITECH 24-Dec-14 17.90 0.00 0.00% 0.00
0.00
0.00 187,000 0 0.00% 0
51,000
-
ABIRLANUVO 27-Nov-14 1,707.00 17.20 1.02% 1,711.40
1,700.00
1,705.88 185,000 6,250 3.50% 12,750
175,250
-92.72%
SKSMICRO 27-Nov-14 323.00 4.70 1.48% 325.75
319.20
323.21 180,000 11,000 6.51% 46,000
116,000
-60.34%
TECHM 27-Nov-14 2,384.00 33.90 1.44% 2,384.00
2,366.45
2,376.39 180,000 1,250 0.70% 17,250
118,875
-85.49%
S&P500 21-Nov-14 1,939.50 3.00 0.15% 1,945.00
1,939.50
1,941.71 179,500 -3,750 -2.05% 38,000
127,400
-70.17%
DLF 24-Dec-14 123.00 0.00 0.00% 0.00
0.00
0.00 144,000 0 0.00% 0
36,000
-
SRTRANSFIN 27-Nov-14 928.00 11.00 1.20% 934.00
922.05
926.84 122,500 -3,000 -2.39% 26,500
68,500
-61.31%
GMRINFRA 24-Dec-14 21.70 0.00 0.00% 0.00
0.00
21.80 120,000 0 0.00% 100,000
10,000
900.00%
ONGC 24-Dec-14 405.70 3.55 0.88% 405.80
405.00
405.44 116,000 3,000 2.65% 11,000
67,000
-83.58%
IFCI 24-Dec-14 35.65 0.00 0.00% 0.00
0.00
0.00 108,000 0 0.00% 0
18,000
-
EICHERMOT 30-Oct-14 11,902.00 -1.05 -0.01% 11,980.00
11,891.05
11,934.98 99,750 -625 -0.62% 12,750
50,625
-74.81%
HDIL 24-Dec-14 77.25 0.00 0.00% 0.00
0.00
0.00 96,000 0 0.00% 0
0
-
SAIL 24-Dec-14 81.40 1.15 1.43% 81.40
81.40
81.40 96,000 4,000 4.35% 8,000
12,000
-33.33%
JPPOWER 24-Dec-14 12.70 -0.10 -0.78% 12.70
12.70
12.70 90,000 0 0.00% 15,000
15,000
0.00%
OFSS 30-Oct-14 3,180.00 -10.50 -0.33% 3,190.35
3,166.25
3,173.45 89,375 -875 -0.97% 2,250
7,875
-71.43%
ULTRACEMCO 27-Nov-14 2,449.60 24.60 1.01% 2,457.20
2,440.35
2,452.22 87,250 3,875 4.65% 17,125
74,125
-76.90%
AXISBANK 24-Dec-14 428.00 -0.80 -0.19% 429.45
428.00
428.84 81,250 3,750 4.84% 7,500
56,250
-86.67%
ADANIPOWER 24-Dec-14 46.10 0.00 0.00% 0.00
0.00
0.00 80,000 0 0.00% 0
32,000
-
INDIACEM 24-Dec-14 112.80 0.00 0.00% 0.00
0.00
0.00 68,000 0 0.00% 0
8,000
-
DIVISLAB 27-Nov-14 1,832.00 35.15 1.96% 1,832.00
1,802.20
1,820.37 65,750 11,250 20.64% 20,750
45,250
-54.14%
NFTYMCAP50 24-Dec-14 3,176.15 0.00 0.00% 0.00
0.00
0.00 64,500 0 0.00% 0
0
-
RELIANCE 24-Dec-14 968.40 5.75 0.60% 970.30
966.00
968.14 64,500 1,250 1.98% 4,750
17,000
-72.06%
JISLJALEQS 24-Dec-14 85.10 1.75 2.10% 85.10
85.10
85.10 60,000 0 0.00% 4,000
4,000
0.00%
IGL 27-Nov-14 416.00 -2.60 -0.62% 418.00
416.00
417.00 58,000 2,000 3.57% 4,000
61,000
-93.44%
ACC 27-Nov-14 1,489.15 5.60 0.38% 1,494.95
1,487.10
1,490.62 56,750 1,750 3.18% 4,500
43,750
-89.71%
HINDALCO 24-Dec-14 148.90 0.00 0.00% 0.00
0.00
0.00 54,000 0 0.00% 0
6,000
-
IDFC 24-Dec-14 148.25 0.10 0.07% 0.00
0.00
148.15 52,000 0 0.00% 60,000
16,000
275.00%
JUBLFOOD 27-Nov-14 1,324.35 -8.45 -0.63% 1,333.40
1,320.55
1,328.24 51,750 3,500 7.25% 6,750
83,500
-91.92%
CNXIT 30-Oct-14 10,785.00 0.35 0.00% 10,815.35
10,760.50
10,788.07 51,375 25 0.05% 1,875
9,225
-79.67%
SSLT 24-Dec-14 248.90 0.00 0.00% 0.00
0.00
0.00 50,000 0 0.00% 0
6,000
-
DRREDDY 27-Nov-14 3,072.65 9.10 0.30% 3,082.90
3,070.05
3,075.63 48,250 1,250 2.66% 4,750
25,625
-81.46%
NTPC 24-Dec-14 148.80 0.00 0.00% 0.00
0.00
0.00 46,000 0 0.00% 0
28,000
-
MRF 30-Oct-14 30,880.00 2.40 0.01% 31,000.00
30,873.05
30,917.57 44,875 -375 -0.83% 1,750
10,875
-83.91%
INFY 24-Dec-14 3,857.90 8.00 0.21% 3,857.90
3,840.65
3,845.11 43,500 0 0.00% 2,250
28,750
-92.17%
COALINDIA 24-Dec-14 355.65 0.00 0.00% 0.00
0.00
0.00 42,000 0 0.00% 0
5,000
-
YESBANK 24-Dec-14 626.10 0.00 0.00% 0.00
0.00
0.00 42,000 0 0.00% 0
2,000
-
IDBI 24-Dec-14 68.05 0.00 0.00% 0.00
0.00
0.00 40,000 0 0.00% 0
16,000
-
TATAPOWER 24-Dec-14 88.50 0.00 0.00% 0.00
0.00
0.00 40,000 0 0.00% 0
8,000
-
SUNPHARMA 24-Dec-14 819.00 0.00 0.00% 0.00
0.00
0.00 36,000 0 0.00% 0
7,500
-
BANKNIFTY 24-Dec-14 16,648.90 5.25 0.03% 16,650.00
16,627.60
16,646.40 34,775 550 1.61% 850
5,200
-83.65%
TATAMOTORS 24-Dec-14 520.50 -4.00 -0.76% 522.00
520.35
521.07 31,000 4,000 14.81% 5,000
16,000
-68.75%
MINDTREE 27-Nov-14 1,061.85 10.15 0.97% 1,062.40
1,057.00
1,060.15 30,250 0 0.00% 1,750
12,500
-86.00%
CAIRN 24-Dec-14 291.45 0.00 0.00% 0.00
0.00
0.00 28,000 0 0.00% 0
6,000
-
L&TFH 24-Dec-14 69.50 0.50 0.72% 70.00
69.50
69.62 28,000 16,000 133.33% 20,000
32,000
-37.50%
RCOM 24-Dec-14 104.55 0.55 0.53% 104.60
104.55
104.57 26,000 2,000 8.33% 4,000
6,000
-33.33%
TCS 24-Dec-14 2,490.60 6.95 0.28% 2,490.60
2,490.60
2,490.60 24,875 125 0.51% 125
2,500
-95.00%
DJIA 21-Nov-14 16,602.50 42.50 0.26% 16,610.00
16,575.00
16,590.48 23,000 5,525 31.62% 10,275
0
-
TATASTEEL 24-Dec-14 466.25 2.75 0.59% 466.25
466.25
466.25 22,000 0 0.00% 1,000
20,000
-95.00%
ANDHRABANK 24-Dec-14 76.15 0.00 0.00% 0.00
0.00
0.00 20,000 0 0.00% 0
0
-
POWERGRID 24-Dec-14 142.10 0.00 0.00% 0.00
0.00
0.00 20,000 0 0.00% 0
12,000
-
TATAGLOBAL 24-Dec-14 158.50 0.00 0.00% 0.00
0.00
0.00 20,000 0 0.00% 0
0
-
UBL 27-Nov-14 694.00 11.50 1.68% 699.25
688.30
694.91 20,000 5,500 37.93% 8,750
10,000
-12.50%
UCOBANK 24-Dec-14 82.60 0.00 0.00% 0.00
0.00
0.00 20,000 0 0.00% 0
4,000
-
MCDOWELL-N 30-Oct-14 2,374.65 -23.40 -0.98% 2,402.00
2,344.55
2,372.67 18,750 0 0.00% 30,125
30,125
0.00%
COLPAL 27-Nov-14 1,734.00 0.70 0.04% 1,736.00
1,731.80
1,734.15 18,500 2,250 13.85% 3,000
14,250
-78.95%
JUSTDIAL 27-Nov-14 1,625.55 -21.15 -1.28% 1,635.15
1,621.15
1,629.12 16,875 1,250 8.00% 2,625
10,125
-74.07%
ALBK 24-Dec-14 107.00 0.00 0.00% 0.00
0.00
0.00 16,000 0 0.00% 0
0
-
JSWENERGY 24-Dec-14 67.75 0.00 0.00% 0.00
0.00
0.00 16,000 0 0.00% 0
0
-
KTKBANK 24-Dec-14 120.45 2.25 1.90% 120.45
120.45
120.45 14,000 0 0.00% 2,000
6,000
-66.67%
UNIONBANK 24-Dec-14 219.80 0.00 0.00% 0.00
0.00
0.00 14,000 0 0.00% 0
2,000
-
VOLTAS 24-Dec-14 245.85 -0.05 -0.02% 245.85
245.85
245.85 14,000 0 0.00% 2,000
4,000
-50.00%
JINDALSTEL 24-Dec-14 167.25 7.50 4.69% 168.10
167.25
167.67 13,000 1,000 8.33% 2,000
8,000
-75.00%
APOLLOHOSP 27-Nov-14 1,077.95 4.20 0.39% 1,082.00
1,074.10
1,078.07 12,750 1,750 15.91% 3,500
8,250
-57.58%
SYNDIBANK 24-Dec-14 118.70 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
0
-
SBIN 24-Dec-14 2,619.75 5.15 0.20% 2,619.75
2,615.55
2,617.65 11,250 0 0.00% 250
3,750
-93.33%
ASHOKLEY 24-Dec-14 45.50 0.85 1.90% 45.50
45.50
45.50 11,000 0 0.00% 11,000
0
-
AUROPHARMA 24-Dec-14 984.15 0.00 0.00% 0.00
0.00
0.00 10,500 0 0.00% 0
5,000
-
LT 24-Dec-14 1,577.00 1.30 0.08% 1,578.10
1,575.00
1,576.30 10,250 0 0.00% 1,500
4,500
-66.67%
ARVIND 24-Dec-14 298.00 0.00 0.00% 0.00
0.00
0.00 10,000 0 0.00% 0
6,000
-
CIPLA 24-Dec-14 633.70 0.80 0.13% 633.70
633.70
633.70 10,000 0 0.00% 1,000
2,000
-50.00%
GAIL 24-Dec-14 485.00 -2.95 -0.60% 485.00
485.00
485.00 10,000 0 0.00% 2,000
9,000
-77.78%
UPL 24-Dec-14 340.05 -0.20 -0.06% 0.00
0.00
337.20 10,000 0 0.00% 2,000
2,000
0.00%
BANKINDIA 24-Dec-14 269.85 0.00 0.00% 0.00
0.00
0.00 9,000 0 0.00% 0
1,000
-
BANKBARODA 24-Dec-14 895.25 -1.00 -0.11% 0.00
0.00
0.00 8,000 0 0.00% 0
4,500
-
FEDERALBNK 24-Dec-14 141.50 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
20,000
-
PNB 24-Dec-14 943.00 7.75 0.83% 943.00
943.00
943.00 8,000 500 6.67% 500
2,500
-80.00%
TVSMOTOR 24-Dec-14 257.45 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
2,000
-
WIPRO 24-Dec-14 566.45 -22.55 -3.83% 566.45
564.40
565.42 8,000 0 0.00% 1,000
2,500
-60.00%
LICHSGFIN 24-Dec-14 333.00 0.00 0.00% 0.00
0.00
0.00 7,000 0 0.00% 0
0
-
EICHERMOT 27-Nov-14 11,965.00 -23.15 -0.19% 12,029.95
11,965.00
11,999.15 6,375 125 2.00% 750
3,250
-76.92%
IDEA 24-Dec-14 163.85 2.25 1.39% 0.00
0.00
0.00 6,000 0 0.00% 0
0
-
ADANIPORTS 24-Dec-14 264.00 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
0
-
OFSS 27-Nov-14 3,204.85 -7.35 -0.23% 0.00
0.00
0.00 5,750 0 0.00% 0
3,625
-
ITC 24-Dec-14 355.35 0.00 0.00% 0.00
0.00
0.00 5,000 0 0.00% 0
1,000
-
TITAN 24-Dec-14 396.00 0.00 0.00% 0.00
0.00
0.00 5,000 0 0.00% 0
0
-
EXIDEIND 24-Dec-14 152.15 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
IRB 24-Dec-14 0.00 -247.25 -100.00% 0.00
0.00
0.00 4,000 0 0.00% 0
4,000
-
IBREALEST 24-Dec-14 72.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
4,000
-
MOTHERSUMI 24-Dec-14 387.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
MARUTI 24-Dec-14 3,210.00 -19.50 -0.60% 3,210.00
3,210.00
3,210.00 4,000 0 0.00% 125
2,750
-95.45%
PFC 24-Dec-14 253.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
PTC 24-Dec-14 84.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
TATAMTRDVR 24-Dec-14 328.65 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
2,000
-
HINDUNILVR 24-Dec-14 745.50 0.00 0.00% 0.00
0.00
0.00 3,500 0 0.00% 0
0
-
MRF 27-Nov-14 30,964.05 -71.25 -0.23% 30,964.05
30,964.05
31,004.02 3,375 0 0.00% 250
1,000
-75.00%
LUPIN 24-Dec-14 1,387.50 0.00 0.00% 0.00
0.00
0.00 3,250 0 0.00% 0
0
-
GODREJIND 24-Dec-14 295.00 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
0
-
HINDPETRO 24-Dec-14 529.00 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
0
-
RELCAPITAL 24-Dec-14 447.85 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
0
-
CNXIT 27-Nov-14 10,836.10 7.50 0.07% 10,850.00
10,836.10
10,844.41 2,775 100 3.74% 125
700
-82.14%
BPCL 24-Dec-14 702.00 2.00 0.29% 704.85
702.00
703.08 2,500 2,000 400.00% 2,500
0
-
HAVELLS 24-Dec-14 285.45 0.00 0.00% 0.00
0.00
0.00 2,500 0 0.00% 0
1,250
-
ICICIBANK 24-Dec-14 1,588.00 -6.00 -0.38% 1,588.00
1,588.00
1,588.00 2,500 0 0.00% 250
750
-66.67%
HEROMOTOCO 24-Dec-14 3,140.00 -13.50 -0.43% 3,154.00
3,140.00
3,147.00 2,375 250 11.76% 500
1,625
-69.23%
ADANIENT 24-Dec-14 479.35 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
2,000
-
APOLLOTYRE 24-Dec-14 219.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
BHARTIARTL 24-Dec-14 414.75 -0.25 -0.06% 414.75
414.75
414.75 2,000 0 0.00% 1,000
0
-
CROMPGREAV 24-Dec-14 190.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
DABUR 24-Dec-14 220.05 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
2,000
-
HCLTECH 24-Dec-14 1,552.85 15.25 0.99% 1,552.85
1,540.00
1,546.71 2,000 0 0.00% 750
750
0.00%
HINDZINC 24-Dec-14 173.15 5.65 3.37% 0.00
0.00
0.00 2,000 0 0.00% 0
4,000
-
M&MFIN 24-Dec-14 283.35 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
NMDC 24-Dec-14 161.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
2,000
-
ORIENTBANK 24-Dec-14 265.15 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
SKSMICRO 24-Dec-14 320.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
1,000
-
BAJAJ-AUTO 24-Dec-14 2,580.65 40.65 1.60% 2,580.65
2,572.75
2,576.70 1,750 0 0.00% 250
875
-71.43%
HDFC 24-Dec-14 1,044.00 0.00 0.00% 0.00
0.00
0.00 1,750 0 0.00% 0
500
-
INDUSINDBK 24-Dec-14 687.15 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
0
-
KOTAKBANK 24-Dec-14 1,010.00 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
0
-
UBL 24-Dec-14 642.95 0.00 0.00% 0.00
0.00
0.00 1,250 0 0.00% 0
0
-
RELINFRA 24-Dec-14 586.00 32.95 5.96% 586.00
586.00
586.00 1,000 0 0.00% 500
0
-
CANBK 24-Dec-14 394.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
2,000
-
FTSE100 21-Nov-14 6,340.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
IOC 24-Dec-14 387.45 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
RECLTD 24-Dec-14 265.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
ZEEL 24-Dec-14 319.90 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
M&M 24-Dec-14 1,275.00 -0.05 -0.00% 0.00
0.00
0.00 750 0 0.00% 0
500
-
TECHM 24-Dec-14 2,385.15 -0.60 -0.03% 2,385.15
2,385.15
2,385.15 750 0 0.00% 125
250
-50.00%
ULTRACEMCO 24-Dec-14 2,458.00 0.00 0.00% 0.00
0.00
0.00 625 0 0.00% 0
375
-
ASIANPAINT 24-Dec-14 661.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
CESC 24-Dec-14 687.60 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
1,000
-
DIVISLAB 24-Dec-14 1,775.35 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
ABIRLANUVO 24-Dec-14 1,620.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
SIEMENS 24-Dec-14 813.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
OFSS 24-Dec-14 3,210.60 0.00 0.00% 0.00
0.00
0.00 375 0 0.00% 0
125
-
COLPAL 24-Dec-14 1,739.60 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
MINDTREE 24-Dec-14 1,019.65 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
DRREDDY 24-Dec-14 3,148.75 0.00 0.00% 0.00
0.00
0.00 125 0 0.00% 0
0
-
GRASIM 24-Dec-14 3,675.90 0.00 0.00% 0.00
0.00
0.00 125 0 0.00% 0
0
-
CNXIT 24-Dec-14 11,325.00 0.00 0.00% 0.00
0.00
0.00 25 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.