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 14.90 -0.80 -5.10% 15.85
14.75
15.21 182,511,000 2,871,000 1.60% 32,463,000
44,802,000
-27.54%
GMRINFRA 30-Apr-15 14.95 -0.35 -2.29% 15.45
14.90
15.11 148,758,541 -9,631,650 -6.08% 43,663,480
52,010,910
-16.05%
JPASSOCIAT 30-Apr-15 21.65 -1.25 -5.46% 23.05
21.65
22.23 134,536,000 1,392,000 1.05% 37,976,000
64,376,000
-41.01%
JPPOWER 30-Apr-15 8.95 -0.40 -4.28% 9.40
8.95
9.10 71,385,000 -2,370,000 -3.21% 16,125,000
18,975,000
-15.02%
IDFC 30-Apr-15 165.10 -2.05 -1.23% 167.95
163.95
165.08 64,738,000 2,952,000 4.78% 16,132,000
14,204,000
13.57%
ASHOKLEY 30-Apr-15 65.90 -1.60 -2.37% 67.85
63.85
65.68 62,904,000 2,952,000 4.92% 52,288,000
70,096,000
-25.41%
RPOWER 30-Apr-15 56.05 -1.55 -2.69% 57.90
56.00
56.70 61,672,000 1,108,000 1.83% 11,096,000
17,744,000
-37.47%
ICICIBANK 30-Apr-15 299.30 -9.95 -3.22% 312.50
298.20
307.48 54,197,500 -547,500 -1.00% 38,492,500
24,827,500
55.04%
GMRINFRA 28-May-15 15.05 -0.40 -2.59% 15.55
15.00
15.24 50,176,310 14,814,395 41.89% 33,453,931
31,087,297
7.61%
IFCI 30-Apr-15 32.55 -1.50 -4.41% 34.05
32.55
32.96 49,792,000 608,000 1.24% 7,640,000
10,160,000
-24.80%
ADANIPOWER 30-Apr-15 42.30 -1.45 -3.31% 43.90
42.20
42.98 49,400,000 -4,960,000 -9.12% 19,960,000
20,616,000
-3.18%
SBIN 30-Apr-15 269.80 -6.35 -2.30% 276.90
268.60
270.76 49,056,250 -1,378,750 -2.73% 23,835,000
24,238,750
-1.67%
L&TFH 30-Apr-15 63.30 -0.70 -1.09% 64.30
62.90
63.50 46,020,000 -2,100,000 -4.36% 12,188,000
21,228,000
-42.59%
RCOM 30-Apr-15 61.70 -1.90 -2.99% 64.10
60.90
62.45 43,956,000 -1,570,000 -3.45% 19,054,000
14,024,000
35.87%
JPASSOCIAT 28-May-15 21.90 -1.20 -5.19% 23.25
21.85
22.44 42,824,000 13,360,000 45.34% 23,352,000
32,064,000
-27.17%
BHEL 30-Apr-15 225.85 -6.85 -2.94% 234.85
225.30
228.75 34,357,000 2,960,000 9.43% 8,167,000
8,790,000
-7.09%
SAIL 30-Apr-15 75.45 1.35 1.82% 76.30
73.00
74.56 34,080,000 856,000 2.58% 7,764,000
8,432,000
-7.92%
IDEA 30-Apr-15 187.25 3.90 2.13% 189.80
183.30
186.53 33,376,000 5,644,000 20.35% 15,372,000
7,022,000
118.91%
IDBI 30-Apr-15 74.15 -2.25 -2.95% 77.20
72.80
74.78 32,780,000 32,000 0.10% 21,792,000
14,464,000
50.66%
UNITECH 28-May-15 15.05 -0.80 -5.05% 15.95
14.90
15.33 32,454,000 8,667,000 36.44% 18,963,000
20,880,000
-9.18%
TATAGLOBAL 30-Apr-15 142.95 -4.30 -2.92% 147.55
141.75
143.72 32,250,000 -450,000 -1.38% 8,114,000
9,108,000
-10.91%
JISLJALEQS 30-Apr-15 59.10 -1.90 -3.11% 61.15
58.65
59.70 32,020,000 -704,000 -2.15% 6,472,000
8,568,000
-24.46%
JPPOWER 28-May-15 9.10 -0.40 -4.21% 9.50
9.00
9.17 31,260,000 7,350,000 30.74% 13,950,000
14,775,000
-5.58%
IBREALEST 30-Apr-15 54.00 -3.65 -6.33% 58.00
53.85
55.17 31,220,000 644,000 2.11% 5,324,000
7,012,000
-24.07%
ITC 30-Apr-15 345.35 -3.00 -0.86% 352.30
345.35
349.60 30,987,000 -751,000 -2.37% 9,030,000
11,912,000
-24.19%
NHPC 30-Apr-15 19.90 -0.20 -1.00% 20.10
19.85
19.96 28,530,000 -770,000 -2.63% 4,870,000
3,840,000
26.82%
RELIANCE 30-Apr-15 878.80 -2.35 -0.27% 889.20
872.10
882.34 27,509,000 -1,080,500 -3.78% 8,200,750
6,780,500
20.95%
NTPC 30-Apr-15 149.00 -0.90 -0.60% 153.40
148.65
151.55 27,136,000 -2,700,000 -9.05% 9,982,000
4,962,000
101.17%
HDFCBANK 30-Apr-15 1,006.65 0.40 0.04% 1,012.15
995.70
1,001.39 26,842,250 -4,786,500 -15.13% 10,853,750
9,137,750
18.78%
DLF 30-Apr-15 123.40 -8.15 -6.20% 132.10
123.10
128.28 26,774,000 868,000 3.35% 18,144,000
16,270,000
11.52%
JINDALSTEL 30-Apr-15 147.55 -1.30 -0.87% 150.90
145.00
147.68 26,219,000 -1,478,000 -5.34% 12,358,000
6,077,000
103.36%
ASHOKLEY 28-May-15 66.50 -1.50 -2.21% 68.30
64.25
66.12 25,760,000 6,576,000 34.28% 19,040,000
29,024,000
-34.40%
AXISBANK 30-Apr-15 535.00 5.95 1.12% 541.10
523.60
532.11 25,008,000 -722,000 -2.81% 13,661,500
15,090,000
-9.47%
POWERGRID 30-Apr-15 145.60 -1.15 -0.78% 147.95
145.55
146.70 23,666,000 1,508,000 6.81% 7,856,000
5,910,000
32.93%
DISHTV 30-Apr-15 73.20 -2.05 -2.72% 75.95
68.60
72.17 22,160,000 144,000 0.65% 12,040,000
7,708,000
56.20%
ONGC 30-Apr-15 309.80 -7.15 -2.26% 319.05
309.15
313.78 21,086,000 -386,000 -1.80% 4,168,500
6,534,000
-36.20%
TATAMOTORS 30-Apr-15 518.50 2.05 0.40% 524.20
514.50
520.55 20,975,680 -967,580 -4.41% 8,997,080
8,466,325
6.27%
ICICIBANK 28-May-15 301.10 -10.15 -3.26% 314.45
300.30
310.69 20,843,750 6,013,750 40.55% 12,156,250
5,667,500
114.49%
BANKBARODA 30-Apr-15 172.10 -1.40 -0.81% 174.05
168.10
170.70 20,166,250 -972,500 -4.60% 9,415,000
8,811,250
6.85%
PNB 30-Apr-15 160.50 2.20 1.39% 162.40
155.25
158.50 20,146,250 485,000 2.47% 10,056,250
7,287,500
37.99%
ADANIPOWER 28-May-15 42.60 -1.45 -3.29% 44.25
42.55
43.24 20,080,000 8,384,000 71.68% 15,744,000
13,568,000
16.04%
NIFTY 30-Apr-15 8,231.40 -87.40 -1.05% 8,347.90
8,226.60
8,269.46 20,022,750 471,050 2.41% 10,248,725
13,192,600
-22.31%
IDFC 28-May-15 166.45 -2.10 -1.25% 169.20
165.20
166.26 19,942,000 8,176,000 69.49% 11,336,000
4,612,000
145.79%
RPOWER 28-May-15 56.50 -1.55 -2.67% 58.30
56.30
57.13 19,932,000 4,692,000 30.79% 7,048,000
11,324,000
-37.76%
HINDALCO 30-Apr-15 130.70 -0.75 -0.57% 133.15
128.35
130.96 19,894,000 -2,044,000 -9.32% 10,816,000
10,790,000
0.24%
HDFCBANK 28-May-15 1,018.10 0.80 0.08% 1,023.65
1,007.70
1,012.89 19,675,500 7,691,250 64.18% 8,805,000
4,811,500
83.00%
SUNPHARMA 30-Apr-15 932.20 -17.35 -1.83% 957.70
923.30
936.97 19,246,250 -450,250 -2.29% 7,480,750
7,640,500
-2.09%
TATAPOWER 30-Apr-15 78.25 0.15 0.19% 79.20
77.55
78.12 18,572,000 -3,564,000 -16.10% 10,880,000
6,672,000
63.07%
SBIN 28-May-15 270.55 -6.75 -2.43% 276.90
269.85
271.63 17,847,500 4,892,500 37.77% 11,096,250
5,176,250
114.37%
TATASTEEL 30-Apr-15 368.20 -2.15 -0.58% 373.30
361.55
367.24 16,945,500 -30,500 -0.18% 9,335,000
15,140,000
-38.34%
FEDERALBNK 30-Apr-15 123.40 -3.30 -2.60% 126.95
121.90
123.90 16,614,000 90,000 0.54% 2,852,000
3,072,000
-7.16%
RECLTD 30-Apr-15 315.55 -6.65 -2.06% 322.95
311.80
316.12 16,612,000 157,000 0.95% 3,774,000
7,156,000
-47.26%
SSLT 30-Apr-15 210.05 4.80 2.34% 210.90
204.60
209.04 16,554,000 109,000 0.66% 7,028,000
8,436,000
-16.69%
ANDHRABANK 30-Apr-15 78.10 2.95 3.93% 79.70
73.70
77.54 16,328,000 712,000 4.56% 26,336,000
6,560,000
301.46%
KTKBANK 30-Apr-15 123.25 -1.25 -1.00% 125.00
121.25
122.75 16,112,000 -1,390,000 -7.94% 3,006,000
3,308,000
-9.13%
INDIACEM 30-Apr-15 88.35 -8.20 -8.49% 97.00
88.10
90.35 15,418,000 -66,000 -0.43% 6,672,000
4,124,000
61.78%
HDIL 30-Apr-15 107.95 -8.35 -7.18% 117.00
107.55
111.11 14,972,000 -152,000 -1.01% 10,772,000
14,752,000
-26.98%
L&TFH 28-May-15 63.80 -0.70 -1.09% 64.70
63.40
63.97 14,720,000 4,580,000 45.17% 9,916,000
6,780,000
46.25%
COALINDIA 30-Apr-15 375.90 -1.50 -0.40% 380.70
371.70
375.76 14,278,000 -220,000 -1.52% 3,695,000
3,660,000
0.96%
UCOBANK 30-Apr-15 63.65 -0.90 -1.39% 64.70
62.70
63.70 14,164,000 76,000 0.54% 4,268,000
3,220,000
32.55%
RCOM 28-May-15 62.00 -2.05 -3.20% 64.20
61.35
62.84 14,034,000 5,652,000 67.43% 14,186,000
3,542,000
300.51%
NMDC 30-Apr-15 127.50 -1.80 -1.39% 130.15
126.70
128.33 13,660,000 352,000 2.65% 4,356,000
7,482,000
-41.78%
CAIRN 30-Apr-15 209.95 -9.25 -4.22% 221.55
209.20
213.37 13,093,000 47,000 0.36% 3,586,000
12,341,000
-70.94%
SYNDIBANK 30-Apr-15 99.40 -0.55 -0.55% 100.70
97.65
98.95 12,956,000 50,000 0.39% 4,056,000
3,462,000
17.16%
TATAGLOBAL 28-May-15 143.95 -4.50 -3.03% 148.45
142.90
144.82 12,832,000 3,742,000 41.17% 5,356,000
5,832,000
-8.16%
CROMPGREAV 30-Apr-15 167.00 2.95 1.80% 167.45
162.65
165.81 12,623,000 -2,583,000 -16.99% 8,650,000
9,245,000
-6.44%
APOLLOTYRE 30-Apr-15 171.00 2.65 1.57% 173.70
165.85
170.45 12,606,000 206,000 1.66% 6,650,000
6,676,000
-0.39%
UNIONBANK 30-Apr-15 145.30 -2.75 -1.86% 148.80
143.50
145.94 12,420,000 -69,000 -0.55% 5,639,000
5,345,000
5.50%
JISLJALEQS 28-May-15 59.90 -1.55 -2.52% 61.45
59.10
60.18 11,808,000 2,760,000 30.50% 4,756,000
4,932,000
-3.57%
IDEA 28-May-15 187.80 3.80 2.07% 190.50
184.45
186.96 11,794,000 8,210,000 229.07% 10,508,000
1,630,000
544.66%
TATAMTRDVR 30-Apr-15 316.75 -3.80 -1.19% 323.15
311.70
316.05 11,623,080 299,970 2.65% 2,920,920
3,970,310
-26.43%
SAIL 28-May-15 73.50 1.55 2.15% 74.10
71.15
72.55 11,584,000 1,968,000 20.47% 3,852,000
3,816,000
0.94%
POWERGRID 28-May-15 146.80 -1.25 -0.84% 148.95
146.60
147.84 11,342,000 6,494,000 133.95% 7,108,000
3,432,000
107.11%
RELIANCE 28-May-15 876.50 -3.40 -0.39% 887.00
870.00
879.88 11,325,500 4,530,250 66.67% 5,808,500
2,466,250
135.52%
IBREALEST 28-May-15 55.15 -2.85 -4.91% 58.00
54.60
55.55 11,324,000 2,356,000 26.27% 2,964,000
4,688,000
-36.77%
BANKINDIA 30-Apr-15 211.00 0.40 0.19% 213.80
204.65
208.59 11,133,000 -395,000 -3.43% 5,521,000
6,103,000
-9.54%
EXIDEIND 30-Apr-15 172.70 -2.40 -1.37% 176.00
167.25
171.73 11,108,000 -144,000 -1.28% 3,604,000
3,520,000
2.39%
IFCI 28-May-15 32.80 -1.50 -4.37% 34.15
32.80
33.18 10,944,000 3,240,000 42.06% 4,872,000
4,496,000
8.36%
ZEEL 30-Apr-15 324.25 2.95 0.92% 325.65
319.45
323.74 10,256,000 -1,100,000 -9.69% 4,032,000
2,932,000
37.52%
PTC 30-Apr-15 71.65 -2.65 -3.57% 74.55
71.50
72.77 10,156,000 -548,000 -5.12% 5,096,000
4,272,000
19.29%
RELCAPITAL 30-Apr-15 409.55 -10.45 -2.49% 422.25
407.80
413.14 10,102,500 273,000 2.78% 3,797,500
4,663,500
-18.57%
NTPC 28-May-15 149.85 -0.75 -0.50% 154.40
149.85
152.55 10,024,000 6,766,000 207.67% 8,030,000
2,092,000
283.84%
DLF 28-May-15 124.30 -8.10 -6.12% 132.95
123.95
129.17 9,800,000 6,542,000 200.80% 9,574,000
2,626,000
264.58%
BHEL 28-May-15 222.80 -6.70 -2.92% 231.85
222.30
225.51 9,688,000 3,649,000 60.42% 5,068,000
5,549,000
-8.67%
LICHSGFIN 30-Apr-15 430.00 -9.00 -2.05% 439.75
425.65
429.85 9,560,000 -26,000 -0.27% 4,016,000
4,065,000
-1.21%
YESBANK 30-Apr-15 812.00 -13.60 -1.65% 831.00
805.35
814.84 9,503,000 -359,000 -3.64% 6,558,000
11,658,500
-43.75%
HDFC 30-Apr-15 1,208.50 -40.75 -3.26% 1,256.55
1,200.15
1,221.75 9,440,500 -198,250 -2.06% 2,614,000
2,531,250
3.27%
BHARTIARTL 30-Apr-15 394.05 -5.55 -1.39% 404.80
393.35
400.18 9,343,000 166,000 1.81% 3,267,500
2,849,000
14.69%
JSWENERGY 30-Apr-15 108.10 -6.90 -6.00% 114.15
107.40
110.08 9,240,000 -60,000 -0.65% 12,696,000
4,408,000
188.02%
TECHM 30-Apr-15 593.75 4.20 0.71% 597.50
567.00
583.33 9,179,000 -779,000 -7.82% 4,902,000
5,309,000
-7.67%
GAIL 30-Apr-15 364.75 -4.80 -1.30% 371.25
361.10
365.36 9,143,000 170,000 1.89% 3,770,000
2,539,500
48.45%
IOB 30-Apr-15 42.80 0.15 0.35% 43.50
41.70
42.57 8,888,000 -468,000 -5.00% 3,340,000
3,164,000
5.56%
CIPLA 30-Apr-15 631.45 -7.50 -1.17% 640.45
622.25
629.45 8,390,500 -119,500 -1.40% 3,491,500
3,630,500
-3.83%
HINDPETRO 30-Apr-15 608.00 -17.10 -2.74% 627.10
605.30
617.75 8,374,000 161,000 1.96% 3,309,500
3,043,000
8.76%
WIPRO 30-Apr-15 534.50 11.60 2.22% 536.50
519.25
529.40 8,274,000 472,000 6.05% 3,002,500
3,815,500
-21.31%
CANBK 30-Apr-15 383.50 4.95 1.31% 387.60
373.25
380.09 8,250,000 179,000 2.22% 6,028,000
5,862,000
2.83%
NHPC 28-May-15 20.05 -0.20 -0.99% 20.25
20.00
20.12 8,100,000 2,300,000 39.66% 3,670,000
2,640,000
39.02%
INFY 30-Apr-15 1,976.30 -25.00 -1.25% 2,005.10
1,953.80
1,975.14 8,030,500 -661,750 -7.61% 4,897,750
22,591,750
-78.32%
ITC 28-May-15 347.95 -2.55 -0.73% 354.55
347.95
351.90 7,922,000 4,192,000 112.39% 5,656,000
2,059,000
174.70%
DISHTV 28-May-15 73.80 -2.00 -2.64% 76.10
69.10
72.58 7,888,000 3,172,000 67.26% 6,240,000
2,444,000
155.32%
IDBI 28-May-15 74.60 -2.35 -3.05% 77.75
73.35
75.45 7,848,000 3,264,000 71.20% 10,016,000
3,184,000
214.57%
AMBUJACEM 30-Apr-15 231.00 -3.20 -1.37% 235.30
229.20
231.35 7,842,000 328,000 4.37% 3,438,000
2,682,000
28.19%
HEXAWARE 30-Apr-15 309.55 0.50 0.16% 311.50
299.55
306.13 7,814,000 128,000 1.67% 4,634,000
5,572,000
-16.83%
M&MFIN 30-Apr-15 264.50 -15.20 -5.43% 282.35
263.35
268.32 7,611,000 -737,000 -8.83% 5,788,000
10,141,000
-42.92%
AMTEKAUTO 30-Apr-15 154.35 -4.35 -2.74% 159.30
152.60
154.65 7,288,000 56,000 0.77% 2,626,000
2,500,000
5.04%
JINDALSTEL 28-May-15 148.65 -1.55 -1.03% 151.65
146.55
148.90 7,253,000 4,881,000 205.78% 9,614,000
2,077,000
362.88%
TATAPOWER 28-May-15 78.80 0.10 0.13% 79.45
77.90
78.39 7,212,000 3,388,000 88.60% 9,096,000
3,304,000
175.30%
TATAMOTORS 28-May-15 521.20 1.75 0.34% 527.25
517.80
523.36 7,048,285 3,999,600 131.19% 5,315,630
2,176,045
144.28%
AUROPHARMA 30-Apr-15 1,241.00 -48.25 -3.74% 1,284.90
1,200.20
1,235.39 6,988,750 -299,250 -4.11% 4,178,000
4,772,500
-12.46%
ADANIPORTS 30-Apr-15 308.00 -8.35 -2.64% 323.00
308.00
314.84 6,863,000 -323,000 -4.49% 5,637,000
2,898,000
94.51%
ALBK 30-Apr-15 99.65 -0.65 -0.65% 100.75
97.40
98.86 6,778,000 -14,000 -0.21% 4,306,000
3,700,000
16.38%
PNB 28-May-15 161.45 2.35 1.48% 163.25
156.30
159.27 6,766,250 3,378,750 99.74% 4,558,750
1,652,500
175.87%
INDUSINDBK 30-Apr-15 826.50 -4.85 -0.58% 833.20
811.05
821.27 6,753,500 204,500 3.12% 3,411,000
3,501,000
-2.57%
HCLTECH 30-Apr-15 886.85 -13.10 -1.46% 908.00
876.45
885.67 6,749,750 -145,250 -2.11% 1,968,500
2,891,750
-31.93%
JSWSTEEL 30-Apr-15 946.05 -12.25 -1.28% 968.65
930.05
944.98 6,636,750 -312,250 -4.49% 1,877,750
2,037,750
-7.85%
HINDALCO 28-May-15 131.65 -0.70 -0.53% 134.00
129.40
131.83 6,628,000 2,524,000 61.50% 7,022,000
1,942,000
261.59%
ARVIND 30-Apr-15 249.00 -8.30 -3.23% 258.20
246.50
250.09 6,573,000 72,000 1.11% 2,931,000
3,080,000
-4.84%
IOC 30-Apr-15 348.30 -8.10 -2.27% 357.80
347.50
351.91 6,469,000 -330,000 -4.85% 1,851,000
3,129,000
-40.84%
RELINFRA 30-Apr-15 410.80 -14.90 -3.50% 430.65
410.40
416.98 6,331,500 0 0.00% 3,952,000
4,048,500
-2.38%
BANKBARODA 28-May-15 172.50 -1.45 -0.83% 174.40
168.95
171.00 6,287,500 3,028,750 92.94% 4,775,000
2,513,750
89.96%
SUNPHARMA 28-May-15 939.00 -17.10 -1.79% 964.50
930.50
944.02 6,149,000 1,681,250 37.63% 3,075,250
1,797,000
71.13%
SKSMICRO 30-Apr-15 426.65 -13.60 -3.09% 445.65
421.05
429.25 6,136,000 -340,000 -5.25% 3,292,000
3,323,000
-0.93%
IRB 30-Apr-15 227.50 -4.40 -1.90% 233.00
226.50
229.78 6,107,000 -116,000 -1.86% 2,732,000
2,881,000
-5.17%
TITAN 30-Apr-15 388.60 -6.30 -1.60% 394.70
387.15
391.10 5,971,000 464,000 8.43% 1,662,000
5,103,000
-67.43%
AXISBANK 28-May-15 538.40 6.25 1.17% 544.50
526.95
535.04 5,892,500 2,291,500 63.64% 3,799,500
2,980,000
27.50%
LT 30-Apr-15 1,674.25 -8.20 -0.49% 1,699.65
1,661.35
1,680.56 5,794,750 -358,250 -5.82% 3,456,500
3,606,250
-4.15%
TATACOMM 30-Apr-15 439.00 -3.15 -0.71% 443.25
431.30
437.17 5,762,000 19,000 0.33% 1,758,000
1,611,000
9.12%
ADANIENT 30-Apr-15 654.50 -6.10 -0.92% 664.70
643.65
652.56 5,601,500 109,500 1.99% 2,297,500
3,096,500
-25.80%
KOTAKBANK 30-Apr-15 1,341.40 -26.45 -1.93% 1,429.70
1,327.15
1,351.10 5,467,250 -522,750 -8.73% 3,014,000
3,324,750
-9.35%
TVSMOTOR 30-Apr-15 222.95 -7.40 -3.21% 234.40
219.00
223.97 5,363,000 143,000 2.74% 2,853,000
3,235,000
-11.81%
TATASTEEL 28-May-15 370.30 -2.30 -0.62% 375.55
364.10
369.61 5,205,500 1,962,000 60.49% 3,575,500
2,195,000
62.89%
CENTURYTEX 30-Apr-15 661.65 -26.45 -3.84% 697.80
656.00
668.73 5,177,500 -589,000 -10.21% 1,631,000
2,771,500
-41.15%
ONGC 28-May-15 312.05 -7.20 -2.26% 320.20
311.45
315.85 4,978,000 2,205,500 79.55% 3,000,000
1,430,000
109.79%
UPL 30-Apr-15 448.15 12.75 2.93% 452.45
425.50
436.57 4,922,000 313,000 6.79% 11,407,000
3,171,000
259.73%
ASIANPAINT 30-Apr-15 750.95 -22.15 -2.87% 774.45
741.50
752.78 4,913,000 61,500 1.27% 1,937,000
2,093,500
-7.48%
VOLTAS 30-Apr-15 266.50 -13.80 -4.92% 280.95
258.65
265.76 4,903,000 -40,000 -0.81% 3,826,000
3,145,000
21.65%
ORIENTBANK 30-Apr-15 205.50 -5.55 -2.63% 211.65
204.20
207.39 4,767,000 74,000 1.58% 2,652,000
3,195,000
-17.00%
BIOCON 30-Apr-15 438.50 -7.20 -1.62% 449.60
432.40
439.73 4,750,500 -605,000 -11.30% 2,365,000
1,845,000
28.18%
PFC 30-Apr-15 271.30 -2.50 -0.91% 274.45
266.85
270.15 4,713,000 12,000 0.26% 1,377,000
1,843,000
-25.28%
LUPIN 30-Apr-15 1,722.95 -37.00 -2.10% 1,771.25
1,683.60
1,716.02 4,528,750 -111,000 -2.39% 2,213,500
2,109,750
4.92%
HINDUNILVR 30-Apr-15 872.10 -18.95 -2.13% 902.35
869.50
889.02 4,419,000 -634,500 -12.56% 3,249,500
2,045,000
58.90%
INDIACEM 28-May-15 89.00 -8.35 -8.58% 97.70
88.50
90.61 4,410,000 512,000 13.13% 4,852,000
1,558,000
211.42%
TATAMTRDVR 28-May-15 320.00 -2.65 -0.82% 324.90
314.00
317.87 4,377,340 920,110 26.61% 1,392,790
1,807,900
-22.96%
NIFTY 28-May-15 8,287.75 -84.30 -1.01% 8,404.70
8,284.50
8,324.91 4,222,825 2,004,025 90.32% 3,432,775
1,654,450
107.49%
NMDC 28-May-15 128.25 -1.35 -1.04% 130.40
127.00
128.62 4,124,000 1,640,000 66.02% 2,786,000
1,944,000
43.31%
ANDHRABANK 28-May-15 78.60 3.00 3.97% 80.20
74.25
76.96 4,080,000 1,356,000 49.78% 6,712,000
2,184,000
207.33%
PTC 28-May-15 72.10 -2.65 -3.55% 75.00
71.90
73.09 4,068,000 2,072,000 103.81% 3,988,000
1,984,000
101.01%
CROMPGREAV 28-May-15 161.50 -3.35 -2.03% 167.30
161.50
165.15 4,025,000 2,733,000 211.53% 5,346,000
2,038,000
162.32%
M&MFIN 28-May-15 265.05 -15.25 -5.44% 283.00
263.75
267.83 4,004,000 2,619,000 189.10% 4,125,000
1,676,000
146.12%
RECLTD 28-May-15 317.85 -6.40 -1.97% 325.25
314.05
318.22 3,943,000 1,079,000 37.67% 1,821,000
2,031,000
-10.34%
TCS 30-Apr-15 2,501.40 4.60 0.18% 2,518.80
2,478.60
2,501.76 3,925,500 114,625 3.01% 1,212,250
2,043,500
-40.68%
PETRONET 30-Apr-15 166.60 0.80 0.48% 167.40
159.00
163.12 3,910,000 -268,000 -6.41% 4,324,000
3,642,000
18.73%
IBULHSGFIN 30-Apr-15 561.45 7.05 1.27% 568.90
554.05
560.62 3,838,000 190,000 5.21% 2,029,000
4,204,500
-51.74%
SSLT 28-May-15 211.45 4.90 2.37% 212.30
206.05
210.45 3,688,000 2,023,000 121.50% 2,991,000
1,051,000
184.59%
GAIL 28-May-15 366.00 -5.25 -1.41% 373.00
363.45
366.76 3,626,000 2,250,000 163.52% 3,010,000
1,360,000
121.32%
HAVELLS 30-Apr-15 267.40 -11.25 -4.04% 277.80
266.50
271.37 3,607,000 163,000 4.73% 1,953,000
1,769,000
10.40%
TITAN 28-May-15 391.80 -5.10 -1.28% 396.80
389.65
393.62 3,607,000 606,000 20.19% 995,000
3,206,000
-68.96%
UNIONBANK 28-May-15 146.35 -2.75 -1.84% 149.60
144.50
146.74 3,502,000 1,208,000 52.66% 2,172,000
1,145,000
89.69%
KTKBANK 28-May-15 124.05 -1.35 -1.08% 125.80
122.15
123.68 3,458,000 1,544,000 80.67% 2,262,000
1,456,000
55.36%
ZEEL 28-May-15 326.30 3.00 0.93% 327.30
321.10
325.29 3,320,000 1,998,000 151.13% 2,861,000
885,000
223.28%
IOB 28-May-15 43.30 0.40 0.93% 43.75
42.20
42.83 3,308,000 1,348,000 68.78% 1,904,000
1,932,000
-1.45%
IOC 28-May-15 351.70 -7.20 -2.01% 360.10
350.35
354.04 3,265,000 781,000 31.44% 1,203,000
1,142,000
5.34%
SYNDIBANK 28-May-15 100.25 -0.45 -0.45% 101.35
98.40
99.59 3,252,000 1,252,000 62.60% 2,260,000
786,000
187.53%
EXIDEIND 28-May-15 174.00 -2.35 -1.33% 177.40
169.00
173.01 3,202,000 818,000 34.31% 2,288,000
878,000
160.59%
INFY 28-May-15 1,988.90 -24.85 -1.23% 2,018.90
1,967.00
1,988.21 3,187,750 520,750 19.53% 1,918,250
6,532,500
-70.64%
STAR 30-Apr-15 971.00 -85.00 -8.05% 1,064.00
962.35
999.55 3,187,000 18,500 0.58% 2,606,500
1,922,500
35.58%
YESBANK 28-May-15 813.00 -13.20 -1.60% 831.00
806.20
814.43 3,142,500 689,500 28.11% 1,831,000
1,701,500
7.61%
TATACHEM 30-Apr-15 416.45 -8.55 -2.01% 424.85
413.30
417.06 3,101,000 -39,000 -1.24% 1,089,000
621,000
75.36%
HINDZINC 30-Apr-15 164.20 -3.35 -2.00% 170.00
163.90
167.67 3,070,000 48,000 1.59% 1,192,000
1,588,000
-24.94%
MARUTI 30-Apr-15 3,647.35 115.05 3.26% 3,666.90
3,513.05
3,593.26 3,015,250 365,750 13.80% 4,437,000
1,713,125
159.00%
BPCL 30-Apr-15 745.30 -35.50 -4.55% 781.05
742.70
761.56 2,990,000 57,500 1.96% 1,757,000
2,396,000
-26.67%
GLENMARK 30-Apr-15 873.35 -21.15 -2.36% 904.75
862.50
875.52 2,983,000 -100,000 -3.24% 2,031,000
2,151,500
-5.60%
CAIRN 28-May-15 211.30 -9.15 -4.15% 221.45
210.75
214.61 2,965,000 1,178,000 65.92% 1,854,000
1,822,000
1.76%
ENGINERSIN 30-Apr-15 192.20 -0.25 -0.13% 194.00
189.90
192.04 2,954,000 -42,000 -1.40% 444,000
629,000
-29.41%
BANKINDIA 28-May-15 212.05 0.15 0.07% 214.95
205.90
209.03 2,903,000 691,000 31.24% 2,030,000
860,000
136.05%
RELCAPITAL 28-May-15 412.50 -10.60 -2.51% 425.20
410.90
415.91 2,879,500 830,000 40.50% 1,428,500
1,273,000
12.22%
TECHM 28-May-15 597.50 4.15 0.70% 601.50
570.80
588.44 2,871,500 1,243,000 76.33% 2,270,000
1,521,000
49.24%
M&M 30-Apr-15 1,166.45 -6.90 -0.59% 1,183.00
1,152.00
1,167.42 2,840,250 -168,000 -5.58% 1,329,000
1,285,750
3.36%
CENTURYTEX 28-May-15 665.00 -28.50 -4.11% 690.85
660.00
671.60 2,802,500 581,500 26.18% 906,500
1,155,000
-21.52%
AUROPHARMA 28-May-15 1,250.00 -49.05 -3.78% 1,294.00
1,210.00
1,245.01 2,730,250 568,000 26.27% 1,755,000
1,343,250
30.65%
AMBUJACEM 28-May-15 233.00 -2.75 -1.17% 236.70
230.65
232.71 2,652,000 1,822,000 219.52% 2,589,000
642,000
303.27%
WOCKPHARMA 30-Apr-15 1,451.00 -179.75 -11.02% 1,657.15
1,412.95
1,496.88 2,629,500 78,000 3.06% 5,412,000
2,644,500
104.65%
UCOBANK 28-May-15 64.55 -0.35 -0.54% 65.30
63.15
64.00 2,624,000 1,360,000 107.59% 2,376,000
1,048,000
126.72%
CANBK 28-May-15 384.60 4.50 1.18% 388.30
374.30
380.16 2,588,000 946,000 57.61% 2,281,000
945,000
141.38%
COALINDIA 28-May-15 378.85 -1.55 -0.41% 383.55
374.30
378.47 2,571,000 1,686,000 190.51% 2,324,000
669,000
247.38%
HINDUNILVR 28-May-15 878.00 -19.00 -2.12% 908.05
875.85
896.84 2,498,000 2,111,000 545.48% 2,463,000
363,000
578.51%
WIPRO 28-May-15 538.20 12.10 2.30% 539.90
522.55
532.72 2,477,000 1,158,000 87.79% 1,564,000
828,000
88.89%
FEDERALBNK 28-May-15 124.05 -3.55 -2.78% 127.45
122.80
124.69 2,476,000 836,000 50.98% 1,186,000
1,072,000
10.63%
IRB 28-May-15 231.40 -2.15 -0.92% 234.60
228.10
231.06 2,424,000 766,000 46.20% 1,470,000
1,350,000
8.89%
BHARATFORG 30-Apr-15 1,172.90 -31.05 -2.58% 1,223.70
1,157.15
1,183.26 2,390,000 -124,000 -4.93% 1,443,500
2,222,750
-35.06%
MOTHERSUMI 30-Apr-15 455.65 -12.70 -2.71% 472.85
449.70
461.02 2,381,000 43,000 1.84% 1,027,500
1,187,000
-13.44%
HDFC 28-May-15 1,217.55 -40.75 -3.24% 1,262.65
1,208.00
1,230.60 2,374,250 1,424,250 149.92% 1,862,250
456,750
307.72%
HDIL 28-May-15 108.75 -8.50 -7.25% 117.55
108.60
111.22 2,348,000 512,000 27.89% 1,532,000
1,056,000
45.08%
HEROMOTOCO 30-Apr-15 2,324.05 -34.15 -1.45% 2,364.40
2,295.00
2,317.46 2,345,625 26,500 1.14% 561,000
700,500
-19.91%
RELINFRA 28-May-15 413.30 -15.70 -3.66% 432.20
413.00
420.40 2,338,000 949,500 68.38% 1,770,000
582,000
204.12%
APOLLOTYRE 28-May-15 172.45 2.80 1.65% 174.85
167.30
171.39 2,294,000 594,000 34.94% 1,696,000
1,306,000
29.86%
ALBK 28-May-15 100.00 -0.50 -0.50% 101.10
97.80
99.29 2,234,000 536,000 31.57% 1,588,000
618,000
156.96%
CIPLA 28-May-15 636.25 -7.45 -1.16% 645.05
626.65
633.83 2,213,000 823,500 59.27% 1,541,500
896,000
72.04%
JSWSTEEL 28-May-15 953.05 -12.50 -1.29% 974.95
936.35
951.14 2,208,750 839,000 61.25% 1,063,500
594,500
78.89%
ADANIPORTS 28-May-15 308.50 -9.50 -2.99% 324.60
308.05
315.46 2,131,000 1,175,000 122.91% 2,940,000
1,205,000
143.98%
SUNTV 30-Apr-15 355.05 -0.50 -0.14% 360.80
351.45
355.04 2,124,000 -30,000 -1.39% 859,000
641,000
34.01%
AMTEKAUTO 28-May-15 155.25 -3.70 -2.33% 160.25
153.70
155.87 2,034,000 1,298,000 176.36% 1,826,000
334,000
446.71%
HCLTECH 28-May-15 892.05 -13.85 -1.53% 911.80
881.50
889.45 2,025,000 913,250 82.15% 1,120,750
538,500
108.12%
JUBLFOOD 30-Apr-15 1,417.50 2.05 0.14% 1,442.15
1,410.20
1,424.63 2,008,500 50,000 2.55% 762,750
188,500
304.64%
LT 28-May-15 1,686.00 -7.90 -0.47% 1,710.25
1,672.70
1,692.70 1,993,750 758,250 61.37% 1,829,000
1,214,000
50.66%
BANKNIFTY 30-Apr-15 17,816.10 -215.05 -1.19% 18,150.00
17,792.00
17,926.96 1,975,100 159,775 8.80% 2,447,725
3,329,525
-26.48%
BHARTIARTL 28-May-15 396.95 -5.45 -1.35% 407.25
396.25
402.90 1,972,500 1,454,500 280.79% 2,058,500
328,500
526.64%
KOTAKBANK 28-May-15 1,349.25 -26.60 -1.93% 1,410.00
1,335.00
1,359.36 1,967,250 1,144,250 139.03% 1,725,250
402,250
328.90%
DABUR 30-Apr-15 264.05 -6.80 -2.51% 274.45
264.05
268.74 1,921,000 55,000 2.95% 1,394,000
1,891,000
-26.28%
INDUSINDBK 28-May-15 830.35 -7.85 -0.94% 844.50
817.50
826.71 1,838,500 811,000 78.93% 1,390,000
761,500
82.53%
LICHSGFIN 28-May-15 433.50 -8.95 -2.02% 441.50
428.75
432.79 1,836,000 582,000 46.41% 1,204,000
595,000
102.35%
ARVIND 28-May-15 250.90 -8.25 -3.18% 260.00
248.50
251.73 1,789,000 522,000 41.20% 1,117,000
912,000
22.48%
CESC 30-Apr-15 541.00 0.00 0.00% 549.80
532.25
541.12 1,717,500 -50,500 -2.86% 672,500
1,039,500
-35.31%
GRASIM 30-Apr-15 3,601.00 -71.25 -1.94% 3,672.45
3,589.80
3,609.21 1,651,625 224,750 15.75% 377,000
195,875
92.47%
SKSMICRO 28-May-15 430.55 -12.80 -2.89% 448.50
423.50
432.60 1,593,000 576,000 56.64% 1,342,000
645,000
108.06%
GLENMARK 28-May-15 879.05 -20.75 -2.31% 910.80
871.00
880.56 1,571,500 507,500 47.70% 992,000
315,500
214.42%
TATACOMM 28-May-15 442.10 -3.85 -0.86% 446.40
434.30
440.79 1,571,000 558,000 55.08% 837,000
492,000
70.12%
BIOCON 28-May-15 441.25 -7.55 -1.68% 452.75
436.50
442.39 1,542,500 486,000 46.00% 1,475,500
428,000
244.74%
BAJAJ-AUTO 30-Apr-15 1,985.20 -16.35 -0.82% 2,014.20
1,973.00
1,994.73 1,498,000 -8,250 -0.55% 330,500
513,625
-35.65%
GODREJIND 30-Apr-15 351.00 -2.50 -0.71% 355.85
343.05
351.13 1,494,493 -227,227 -13.20% 1,601,600
916,916
74.67%
JSWENERGY 28-May-15 109.20 -6.65 -5.74% 114.25
108.15
111.02 1,468,000 1,004,000 216.38% 2,880,000
1,320,000
118.18%
ASIANPAINT 28-May-15 755.55 -23.00 -2.95% 780.05
746.40
757.33 1,459,500 609,000 71.60% 1,024,000
422,500
142.37%
SRTRANSFIN 30-Apr-15 993.25 -48.25 -4.63% 1,051.80
985.70
1,013.53 1,409,250 61,500 4.56% 669,500
808,000
-17.14%
MCLEODRUSS 30-Apr-15 242.10 -10.80 -4.27% 254.05
240.75
247.28 1,360,000 -176,000 -11.46% 936,000
879,000
6.48%
TVSMOTOR 28-May-15 222.00 -8.60 -3.73% 234.00
219.25
223.17 1,328,000 446,000 50.57% 1,180,000
620,000
90.32%
ACC 30-Apr-15 1,495.65 -36.60 -2.39% 1,540.00
1,489.95
1,510.88 1,317,750 -71,250 -5.13% 673,500
767,750
-12.28%
LUPIN 28-May-15 1,737.50 -34.55 -1.95% 1,778.85
1,696.90
1,726.60 1,275,750 634,250 98.87% 1,057,750
303,500
248.52%
YESBANK 25-Jun-15 822.50 -8.55 -1.03% 831.40
809.95
818.21 1,272,500 133,000 11.67% 211,500
223,500
-5.37%
ULTRACEMCO 30-Apr-15 2,679.85 -30.80 -1.14% 2,769.60
2,651.90
2,723.60 1,265,625 -26,500 -2.05% 631,375
364,125
73.40%
SIEMENS 30-Apr-15 1,270.00 37.35 3.03% 1,283.85
1,247.25
1,267.71 1,258,250 -123,750 -8.95% 1,458,250
992,500
46.93%
ORIENTBANK 28-May-15 207.85 -4.60 -2.17% 213.40
205.50
208.44 1,257,000 399,000 46.50% 681,000
600,000
13.50%
ABIRLANUVO 30-Apr-15 1,560.00 -5.75 -0.37% 1,578.45
1,520.00
1,548.85 1,214,500 1,500 0.12% 289,500
423,000
-31.56%
PETRONET 28-May-15 163.25 -2.40 -1.45% 165.30
157.65
161.83 1,202,000 588,000 95.77% 1,620,000
424,000
282.08%
JPASSOCIAT 25-Jun-15 22.20 -1.15 -4.93% 23.10
22.20
22.64 1,200,000 336,000 38.89% 376,000
464,000
-18.97%
BATAINDIA 30-Apr-15 1,006.90 -10.30 -1.01% 1,026.95
990.05
1,003.02 1,121,750 -20,750 -1.82% 314,250
336,500
-6.61%
HINDPETRO 28-May-15 612.00 -16.30 -2.59% 631.40
610.00
622.14 1,115,000 467,500 72.20% 1,085,000
490,500
121.20%
DRREDDY 30-Apr-15 3,386.50 -105.95 -3.03% 3,529.55
3,361.25
3,418.55 1,094,750 14,125 1.31% 561,750
379,875
47.88%
HEXAWARE 28-May-15 311.65 0.50 0.16% 313.00
302.00
307.66 1,092,000 174,000 18.95% 1,298,000
876,000
48.17%
JUSTDIAL 30-Apr-15 1,125.65 -1.10 -0.10% 1,173.45
1,097.15
1,133.00 1,053,500 -27,500 -2.54% 393,875
286,375
37.54%
ADANIENT 28-May-15 658.35 -6.25 -0.94% 666.15
647.00
656.65 1,024,500 603,000 143.06% 890,500
931,000
-4.35%
TATACHEM 28-May-15 419.70 -8.95 -2.09% 427.40
416.50
419.89 1,020,000 294,000 40.50% 587,000
220,000
166.82%
IGL 30-Apr-15 414.90 -14.10 -3.29% 425.55
402.05
413.70 1,005,000 13,500 1.36% 755,500
856,000
-11.74%
STAR 28-May-15 976.75 -87.65 -8.23% 1,072.40
970.00
1,006.73 872,500 260,500 42.57% 780,500
400,000
95.13%
M&M 28-May-15 1,174.00 -6.50 -0.55% 1,189.90
1,160.40
1,175.32 858,250 563,750 191.43% 867,250
230,000
277.07%
TCS 28-May-15 2,519.00 3.95 0.16% 2,535.15
2,502.90
2,518.92 853,875 464,500 119.29% 673,125
226,125
197.68%
IBULHSGFIN 28-May-15 554.15 7.20 1.32% 564.40
549.00
556.36 817,000 307,000 60.20% 524,000
758,500
-30.92%
MARUTI 28-May-15 3,674.40 113.55 3.19% 3,690.00
3,539.90
3,605.53 809,750 338,125 71.69% 919,125
443,250
107.36%
VOLTAS 28-May-15 268.10 -14.10 -5.00% 281.20
260.00
267.77 793,000 301,000 61.18% 840,000
426,000
97.18%
BPCL 28-May-15 749.90 -37.25 -4.73% 783.70
748.00
765.48 725,500 484,000 200.41% 1,014,500
345,500
193.63%
WOCKPHARMA 28-May-15 1,462.70 -180.65 -10.99% 1,668.95
1,425.05
1,505.68 696,000 229,500 49.20% 1,096,500
433,000
153.23%
ENGINERSIN 28-May-15 194.00 0.20 0.10% 195.20
191.00
193.45 686,000 208,000 43.51% 291,000
325,000
-10.46%
MCLEODRUSS 28-May-15 242.80 -11.45 -4.50% 255.10
241.20
249.12 671,000 514,000 327.39% 608,000
190,000
220.00%
UBL 30-Apr-15 963.00 -106.50 -9.96% 1,062.00
957.05
996.34 668,500 3,500 0.53% 627,500
483,000
29.92%
HAVELLS 28-May-15 267.50 -11.20 -4.02% 278.60
267.10
271.56 635,000 247,000 63.66% 807,000
602,000
34.05%
UPL 28-May-15 450.60 12.65 2.89% 454.90
428.00
439.62 626,000 248,000 65.61% 1,602,000
367,000
336.51%
MOTHERSUMI 28-May-15 458.55 -13.15 -2.79% 475.10
453.40
463.36 625,500 206,000 49.11% 454,000
311,500
45.75%
ICICIBANK 25-Jun-15 308.75 -0.85 -0.27% 312.30
307.70
309.98 623,750 53,750 9.43% 78,750
181,250
-56.55%
COLPAL 30-Apr-15 1,996.10 -38.80 -1.91% 2,039.65
1,956.00
1,993.61 556,000 5,125 0.93% 170,125
343,125
-50.42%
JUBLFOOD 28-May-15 1,425.00 0.40 0.03% 1,448.10
1,420.30
1,430.44 555,750 483,500 669.20% 539,250
104,750
414.80%
PFC 28-May-15 272.80 -2.75 -1.00% 276.25
268.70
271.78 548,000 239,000 77.35% 575,000
279,000
106.09%
HEROMOTOCO 28-May-15 2,340.60 -34.10 -1.44% 2,380.05
2,315.00
2,333.86 534,625 192,875 56.44% 280,750
138,125
103.26%
GODREJIND 28-May-15 342.30 -7.85 -2.24% 348.40
338.25
344.23 532,532 230,230 76.16% 698,698
94,094
642.55%
INFY 25-Jun-15 1,978.00 -21.05 -1.05% 1,990.10
1,955.00
1,970.80 532,000 5,500 1.04% 49,750
2,016,750
-97.53%
SBIN 25-Jun-15 271.00 -6.85 -2.47% 275.60
270.25
272.17 518,750 35,000 7.24% 126,250
67,500
87.04%
DIVISLAB 30-Apr-15 1,739.05 -35.95 -2.03% 1,764.85
1,689.95
1,728.41 492,125 7,125 1.47% 188,375
104,875
79.62%
HINDZINC 28-May-15 163.95 -2.35 -1.41% 169.20
163.95
166.65 492,000 102,000 26.15% 326,000
190,000
71.58%
DABUR 28-May-15 266.70 -5.45 -2.00% 274.90
266.05
270.36 484,000 213,000 78.60% 651,000
293,000
122.18%
BHARATFORG 28-May-15 1,180.00 -31.95 -2.64% 1,230.85
1,164.95
1,188.56 473,750 69,500 17.19% 397,750
283,500
40.30%
GRASIM 28-May-15 3,634.00 -68.20 -1.84% 3,695.85
3,619.85
3,635.80 472,000 254,875 117.39% 285,125
68,375
317.00%
BANKNIFTY 28-May-15 17,948.40 -207.05 -1.14% 18,222.70
17,925.05
18,064.15 465,875 134,425 40.56% 430,125
421,525
2.04%
JPPOWER 25-Jun-15 9.25 -0.30 -3.14% 9.25
9.25
9.25 465,000 255,000 121.43% 255,000
45,000
466.67%
RPOWER 25-Jun-15 57.00 -1.60 -2.73% 58.05
57.00
57.45 464,000 64,000 16.00% 76,000
92,000
-17.39%
NIFTY 25-Jun-15 8,326.95 -85.25 -1.01% 8,431.00
8,320.00
8,360.74 461,450 35,250 8.27% 139,475
147,275
-5.30%
APOLLOHOSP 30-Apr-15 1,226.50 -69.20 -5.34% 1,294.85
1,225.00
1,245.36 454,000 10,250 2.31% 233,500
154,250
51.38%
SIEMENS 28-May-15 1,276.95 39.70 3.21% 1,289.00
1,253.15
1,273.25 448,250 291,750 186.42% 586,250
151,750
286.33%
BHEL 25-Jun-15 221.15 -6.50 -2.86% 228.05
220.55
223.05 442,000 67,000 17.87% 135,000
98,000
37.76%
SAIL 25-Jun-15 72.75 1.75 2.46% 72.75
70.35
71.03 428,000 52,000 13.83% 68,000
40,000
70.00%
CESC 28-May-15 544.50 -0.70 -0.13% 553.00
536.50
544.28 423,000 87,500 26.08% 282,000
237,500
18.74%
SUNTV 28-May-15 355.55 -0.35 -0.10% 361.15
352.40
355.69 419,000 110,000 35.60% 306,000
144,000
112.50%
UBL 28-May-15 965.50 -110.00 -10.23% 1,064.15
960.80
1,005.43 414,500 215,500 108.29% 348,500
180,500
93.07%
SYNDIBANK 25-Jun-15 97.40 -0.45 -0.46% 97.65
95.10
96.37 388,000 118,000 43.70% 132,000
48,000
175.00%
ASHOKLEY 25-Jun-15 67.00 -1.00 -1.47% 68.25
65.55
66.51 384,000 80,000 26.32% 152,000
168,000
-9.52%
BAJAJ-AUTO 28-May-15 1,998.50 -16.40 -0.81% 2,029.00
1,986.50
2,006.94 368,625 101,125 37.80% 197,000
154,500
27.51%
ACC 28-May-15 1,501.80 -40.35 -2.62% 1,547.70
1,499.65
1,520.18 355,250 219,750 162.18% 362,000
118,750
204.84%
GMRINFRA 25-Jun-15 15.85 -0.35 -2.16% 15.85
15.10
15.33 348,574 82,557 31.03% 82,557
0
-
MINDTREE 30-Apr-15 1,203.00 -17.45 -1.43% 1,235.45
1,155.70
1,208.54 333,000 -10,250 -2.99% 192,500
157,000
22.61%
UNIONBANK 25-Jun-15 146.75 0.25 0.17% 147.50
142.95
144.56 321,000 101,000 45.91% 130,000
42,000
209.52%
EICHERMOT 30-Apr-15 14,930.05 201.85 1.37% 14,960.00
13,910.00
14,423.58 256,375 9,875 4.01% 140,875
139,375
1.08%
JUSTDIAL 28-May-15 1,135.05 2.10 0.19% 1,174.95
1,110.40
1,137.77 256,000 146,750 134.32% 224,375
38,250
486.60%
SRTRANSFIN 28-May-15 998.00 -51.90 -4.94% 1,045.30
996.05
1,018.93 255,750 118,000 85.66% 195,750
112,250
74.39%
ULTRACEMCO 28-May-15 2,697.45 -26.40 -0.97% 2,779.90
2,665.10
2,744.85 253,000 134,500 113.50% 243,500
107,000
127.57%
BATAINDIA 28-May-15 1,010.10 -11.85 -1.16% 1,030.90
991.10
1,006.90 250,250 60,500 31.88% 120,500
91,750
31.34%
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%
ADANIPOWER 25-Jun-15 43.50 -0.35 -0.80% 43.50
43.50
43.50 248,000 0 0.00% 16,000
8,000
100.00%
IOB 25-Jun-15 43.20 0.55 1.29% 43.20
42.60
43.13 236,000 36,000 18.00% 56,000
48,000
16.67%
BANKINDIA 25-Jun-15 212.00 -0.55 -0.26% 213.40
206.25
209.43 233,000 12,000 5.43% 56,000
13,000
330.77%
HDFCBANK 25-Jun-15 1,021.30 -10.00 -0.97% 1,031.45
1,019.20
1,023.43 232,250 4,750 2.09% 7,000
249,250
-97.19%
S&P500 15-May-15 2,114.00 3.75 0.18% 2,116.50
2,110.00
2,113.03 231,500 3,000 1.31% 26,000
147,275
-82.35%
PNB 25-Jun-15 161.10 1.30 0.81% 163.00
156.60
161.82 231,250 20,000 9.47% 46,250
38,750
19.35%
DRREDDY 28-May-15 3,409.60 -108.40 -3.08% 3,536.85
3,385.05
3,429.75 220,125 135,375 159.73% 249,000
50,625
391.85%
IDFC 25-Jun-15 168.00 -2.50 -1.47% 169.20
166.65
167.87 218,000 34,000 18.48% 40,000
2,000
1,900.00%
ABIRLANUVO 28-May-15 1,574.00 -2.60 -0.16% 1,588.00
1,530.50
1,557.62 214,500 60,750 39.51% 139,000
139,750
-0.54%
COLPAL 28-May-15 2,014.00 -33.75 -1.65% 2,050.10
1,975.00
2,008.68 212,500 16,375 8.35% 48,250
42,750
12.87%
CANBK 25-Jun-15 389.00 5.70 1.49% 389.00
376.00
381.41 202,000 6,000 3.06% 15,000
15,000
0.00%
UCOBANK 25-Jun-15 64.00 -0.30 -0.47% 64.00
63.30
63.76 196,000 8,000 4.26% 16,000
32,000
-50.00%
AXISBANK 25-Jun-15 541.80 9.35 1.76% 543.00
528.00
536.25 190,500 7,000 3.81% 17,000
90,000
-81.11%
BANKBARODA 25-Jun-15 168.80 -3.25 -1.89% 170.20
167.70
168.29 176,250 43,750 33.02% 82,500
51,250
60.98%
OFSS 30-Apr-15 3,205.00 -48.75 -1.50% 3,269.60
3,120.70
3,203.57 163,750 -875 -0.53% 20,000
46,875
-57.33%
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%
ITC 25-Jun-15 346.90 -0.40 -0.12% 351.75
346.90
349.26 157,000 8,000 5.37% 25,000
45,000
-44.44%
DLF 25-Jun-15 125.00 -8.10 -6.09% 131.80
125.00
128.76 150,000 24,000 19.05% 42,000
32,000
31.25%
IGL 28-May-15 417.20 -15.05 -3.48% 427.10
405.55
417.06 148,500 89,500 151.69% 213,000
75,000
184.00%
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%
BOSCHLTD 30-Apr-15 20,690.00 -1,295.60 -5.89% 22,168.00
20,520.00
20,822.53 132,125 1,250 0.96% 78,000
59,000
32.20%
SUNPHARMA 25-Jun-15 954.00 -11.55 -1.20% 965.00
938.40
953.41 130,250 15,500 13.51% 60,750
9,250
556.76%
ORIENTBANK 25-Jun-15 208.35 -2.40 -1.14% 208.35
204.60
206.45 123,000 24,000 24.24% 29,000
9,000
222.22%
RELIANCE 25-Jun-15 883.25 -4.45 -0.50% 893.45
878.95
888.56 106,500 24,000 29.09% 67,000
20,250
230.86%
ALBK 25-Jun-15 100.05 0.00 0.00% 100.05
97.05
99.05 104,000 14,000 15.56% 28,000
6,000
366.67%
DIVISLAB 28-May-15 1,750.15 -38.05 -2.13% 1,776.95
1,703.00
1,740.17 85,250 28,625 50.55% 74,375
22,500
230.56%
APOLLOHOSP 28-May-15 1,234.40 -70.35 -5.39% 1,295.10
1,234.40
1,252.17 84,750 40,250 90.45% 88,500
18,750
372.00%
UNITECH 25-Jun-15 15.20 -1.10 -6.75% 15.50
15.20
15.33 81,000 63,000 350.00% 72,000
9,000
700.00%
JISLJALEQS 25-Jun-15 60.50 -1.50 -2.42% 61.00
60.05
60.41 80,000 16,000 25.00% 16,000
16,000
0.00%
MRF 30-Apr-15 37,620.00 -1,482.40 -3.79% 39,600.00
37,199.00
37,705.88 61,625 -3,500 -5.37% 27,625
49,250
-43.91%
TATAPOWER 25-Jun-15 79.70 0.70 0.89% 79.75
78.70
79.33 60,000 20,000 50.00% 32,000
8,000
300.00%
MINDTREE 28-May-15 1,219.90 -7.80 -0.64% 1,240.45
1,166.95
1,219.26 58,500 16,500 39.29% 62,250
18,000
245.83%
HINDALCO 25-Jun-15 133.00 0.50 0.38% 133.25
132.00
132.76 56,000 8,000 16.67% 14,000
26,000
-46.15%
TCS 25-Jun-15 2,500.00 -14.05 -0.56% 2,525.00
2,500.00
2,516.35 55,500 -625 -1.11% 3,750
12,625
-70.30%
EICHERMOT 28-May-15 15,000.75 169.55 1.14% 15,043.00
14,010.00
14,515.39 54,125 12,125 28.87% 41,500
19,250
115.58%
RCOM 25-Jun-15 62.25 -2.75 -4.23% 64.45
62.25
63.51 52,000 20,000 62.50% 28,000
12,000
133.33%
IDEA 25-Jun-15 185.80 -1.70 -0.91% 185.80
185.80
185.80 48,000 0 0.00% 2,000
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-15 375.00 0.95 0.25% 377.00
367.30
371.03 40,500 2,500 6.58% 19,500
19,000
2.63%
ONGC 25-Jun-15 314.00 -6.60 -2.06% 320.00
314.00
317.66 39,000 6,500 20.00% 12,000
16,000
-25.00%
TATAGLOBAL 25-Jun-15 144.00 -5.90 -3.94% 147.80
144.00
145.98 38,000 14,000 58.33% 22,000
16,000
37.50%
BOSCHLTD 28-May-15 20,817.95 -1,332.05 -6.01% 22,100.00
20,654.00
20,940.59 34,125 13,375 64.46% 31,875
19,875
60.38%
KTKBANK 25-Jun-15 125.40 0.00 0.00% 125.40
122.30
123.83 34,000 6,000 21.43% 10,000
2,000
400.00%
INDIACEM 25-Jun-15 91.55 -7.85 -7.90% 94.75
91.35
92.76 30,000 4,000 15.38% 14,000
4,000
250.00%
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-15 125.00 -6.10 -4.65% 125.00
125.00
125.00 28,000 2,000 7.69% 2,000
0
-
SSLT 25-Jun-15 213.50 7.45 3.62% 213.80
213.50
213.65 28,000 2,000 7.69% 2,000
7,000
-71.43%
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 18,022.00 -213.90 -1.17% 18,289.05
18,000.00
18,123.61 27,275 1,925 7.59% 15,475
17,675
-12.45%
IFCI 25-Jun-15 33.75 -2.05 -5.73% 33.75
33.75
33.75 24,000 0 0.00% 8,000
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 18,025.00 15.00 0.08% 18,052.50
17,995.00
18,023.89 22,725 275 1.22% 6,425
0
-
LT 25-Jun-15 1,699.00 -3.80 -0.22% 1,720.00
1,685.00
1,690.05 22,500 5,000 28.57% 14,500
11,500
26.09%
OFSS 28-May-15 3,228.55 -48.70 -1.49% 3,298.75
3,174.95
3,229.11 19,750 5,000 33.90% 7,125
9,500
-25.00%
TATAMOTORS 25-Jun-15 527.50 6.60 1.27% 528.00
521.10
524.95 19,695 1,515 8.33% 7,070
12,120
-41.67%
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-15 213.50 -5.75 -2.62% 216.20
213.15
214.56 18,000 5,000 38.46% 7,000
9,000
-22.22%
NTPC 25-Jun-15 152.00 -0.50 -0.33% 152.20
152.00
152.04 18,000 2,000 12.50% 10,000
0
-
CNXIT 30-Apr-15 11,110.55 -39.00 -0.35% 11,216.90
10,966.00
11,055.20 16,550 -3,825 -18.77% 15,250
25,100
-39.24%
AUROPHARMA 25-Jun-15 1,258.20 -42.50 -3.27% 1,292.00
1,225.00
1,251.89 12,750 -250 -1.92% 9,250
6,250
48.00%
INDUSINDBK 25-Jun-15 836.65 -8.15 -0.96% 836.65
831.30
834.31 12,500 0 0.00% 1,500
3,000
-50.00%
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 1,350.00 -8.60 -0.63% 1,379.95
1,350.00
1,365.95 12,000 -250 -2.04% 3,000
750
300.00%
RELCAPITAL 25-Jun-15 415.30 -10.70 -2.51% 424.45
415.30
419.79 11,500 3,500 43.75% 9,500
2,000
375.00%
WIPRO 25-Jun-15 536.70 6.35 1.20% 536.70
531.00
534.56 11,500 -500 -4.17% 1,500
5,000
-70.00%
MARUTI 25-Jun-15 3,695.00 110.20 3.07% 3,701.00
3,572.15
3,629.41 11,250 5,375 91.49% 7,625
4,750
60.53%
TITAN 25-Jun-15 395.00 -7.85 -1.95% 397.00
395.00
395.70 11,000 -1,000 -8.33% 3,000
3,000
0.00%
VOLTAS 25-Jun-15 269.85 -14.90 -5.23% 270.85
263.00
267.25 11,000 1,000 10.00% 5,000
7,000
-28.57%
MRF 28-May-15 37,897.10 -1,472.40 -3.74% 38,700.00
37,474.25
37,888.52 10,500 3,750 55.56% 9,375
6,500
44.23%
CROMPGREAV 25-Jun-15 162.00 -3.00 -1.82% 167.80
162.00
164.93 10,000 2,000 25.00% 15,000
5,000
200.00%
TVSMOTOR 25-Jun-15 224.45 -6.15 -2.67% 227.10
224.45
225.78 10,000 2,000 25.00% 3,000
4,000
-25.00%
JINDALSTEL 25-Jun-15 153.00 0.00 0.00% 0.00
0.00
0.00 9,000 0 0.00% 0
2,000
-
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
-
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
-
ASIANPAINT 25-Jun-15 753.00 -22.00 -2.84% 773.65
753.00
762.30 6,500 500 8.33% 3,000
1,500
100.00%
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
-
LICHSGFIN 25-Jun-15 438.25 -9.10 -2.03% 438.25
435.25
436.75 6,000 1,000 20.00% 2,000
1,000
100.00%
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-15 883.00 -20.00 -2.21% 906.65
882.80
893.07 5,500 1,000 22.22% 3,000
500
500.00%
TATACOMM 25-Jun-15 485.00 0.00 0.00% 0.00
0.00
0.00 5,000 0 0.00% 0
0
-
HEROMOTOCO 25-Jun-15 2,348.00 -22.00 -0.93% 2,360.00
2,324.05
2,341.25 4,375 125 2.94% 1,000
375
166.67%
UPL 25-Jun-15 444.90 0.80 0.18% 446.65
436.00
441.62 4,000 1,000 33.33% 8,000
3,000
166.67%
CNXIT 28-May-15 11,175.65 -49.60 -0.44% 11,301.00
11,050.00
11,128.86 3,775 1,325 54.08% 2,825
2,075
36.14%
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
-
ADANIENT 25-Jun-15 657.40 -4.60 -0.69% 675.25
657.40
668.70 3,500 2,000 133.33% 2,500
0
-
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 3,250 250 8.33% 750
0
-
LUPIN 25-Jun-15 1,735.00 -54.60 -3.05% 1,735.00
1,725.00
1,728.33 3,250 1,500 85.71% 1,500
1,000
50.00%
BHARATFORG 25-Jun-15 1,199.90 -25.15 -2.05% 1,210.45
1,175.00
1,195.71 3,000 250 9.09% 1,500
1,000
50.00%
DABUR 25-Jun-15 271.00 0.35 0.13% 271.00
271.00
271.00 3,000 0 0.00% 1,000
0
-
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%
WOCKPHARMA 25-Jun-15 1,540.20 -129.80 -7.77% 1,542.05
1,535.00
1,540.00 2,500 1,000 66.67% 2,500
500
400.00%
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
-
ARVIND 25-Jun-15 252.30 -20.70 -7.58% 252.30
252.30
252.30 2,000 0 0.00% 1,000
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%
BHARTIARTL 25-Jun-15 399.45 -6.55 -1.61% 407.00
399.45
403.22 2,000 0 0.00% 1,000
500
100.00%
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%
PETRONET 25-Jun-15 163.55 -20.15 -10.97% 163.55
163.55
163.55 2,000 0 0.00% 2,000
0
-
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 3,433.00 -97.00 -2.75% 3,438.00
3,420.00
3,433.33 1,750 1,125 180.00% 1,125
250
350.00%
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-15 377.85 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
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-15 478.85 3.85 0.81% 478.85
478.85
478.85 1,000 500 100.00% 500
500
0.00%
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.