Election 2014
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 29-May-14 16.75 -0.35 -2.05% 17.30
16.50
16.96 139,344,000 49,164,000 54.52% 139,812,000
114,780,000
21.81%
JPASSOCIAT 29-May-14 57.30 -0.80 -1.38% 59.00
56.95
57.86 63,184,000 17,160,000 37.28% 38,496,000
27,472,000
40.13%
IDFC 29-May-14 118.15 -2.05 -1.71% 121.15
117.45
119.20 54,436,000 20,016,000 58.15% 37,684,000
19,244,000
95.82%
IFCI 29-May-14 26.40 0.00 0.00% 26.80
26.25
26.49 50,480,000 14,690,000 41.04% 42,590,000
21,990,000
93.68%
GMRINFRA 29-May-14 25.60 0.10 0.39% 25.95
25.35
25.69 49,819,000 18,502,000 59.08% 39,523,000
29,898,000
32.19%
DLF 29-May-14 154.05 -4.80 -3.02% 158.15
153.00
155.43 43,866,000 19,240,000 78.13% 39,504,000
21,164,000
86.66%
ADANIPOWER 29-May-14 51.40 -0.45 -0.87% 52.15
50.25
51.06 41,080,000 17,736,000 75.98% 33,392,000
16,112,000
107.25%
RPOWER 29-May-14 73.10 -0.85 -1.15% 74.65
72.85
73.73 39,344,000 15,792,000 67.05% 27,948,000
19,756,000
41.47%
NHPC 29-May-14 20.30 0.10 0.50% 20.40
20.20
20.32 36,912,000 11,820,000 47.11% 21,612,000
8,424,000
156.55%
DISHTV 29-May-14 49.25 1.65 3.47% 49.80
46.70
48.54 36,136,000 17,048,000 89.31% 39,312,000
18,888,000
108.13%
BHEL 29-May-14 185.85 6.20 3.45% 186.85
180.00
184.67 35,324,000 2,938,000 9.07% 15,414,000
23,186,000
-33.52%
RCOM 29-May-14 133.10 -0.90 -0.67% 135.50
132.30
134.20 33,228,000 5,860,000 21.41% 19,694,000
21,732,000
-9.38%
L&TFH 29-May-14 69.60 0.25 0.36% 71.10
69.25
70.26 31,320,000 14,112,000 82.01% 26,248,000
13,336,000
96.82%
HDFCBANK 29-May-14 745.00 7.65 1.04% 751.25
732.90
740.36 29,816,000 8,249,500 38.25% 14,630,000
9,848,500
48.55%
SAIL 29-May-14 72.75 1.15 1.61% 73.15
71.45
72.30 28,744,000 6,656,000 30.13% 24,528,000
17,232,000
42.34%
JPPOWER 29-May-14 15.80 -0.50 -3.07% 16.40
15.70
16.12 28,405,000 12,233,000 75.64% 28,262,000
11,518,000
145.37%
UNITECH 24-Apr-14 16.50 -0.40 -2.37% 17.10
16.30
16.78 27,996,000 -55,176,000 -66.34% 139,728,000
142,284,000
-1.80%
SSLT 29-May-14 194.30 -1.40 -0.72% 196.65
193.40
194.76 25,468,000 9,338,000 57.89% 16,870,000
15,722,000
7.30%
NTPC 29-May-14 123.55 -1.60 -1.28% 125.20
123.25
124.07 25,256,000 9,444,000 59.73% 15,412,000
8,086,000
90.60%
UCOBANK 29-May-14 76.70 -0.05 -0.07% 77.95
76.05
77.02 23,796,000 7,344,000 44.64% 13,420,000
10,492,000
27.91%
ASHOKLEY 29-May-14 23.75 0.30 1.28% 24.05
23.45
23.72 23,130,000 5,220,000 29.15% 16,995,000
15,105,000
12.51%
HINDALCO 29-May-14 146.25 -0.10 -0.07% 147.00
144.20
145.82 22,962,000 3,910,000 20.52% 11,294,000
13,766,000
-17.96%
ITC 29-May-14 356.75 1.85 0.52% 357.90
352.00
354.80 21,518,000 6,824,000 46.44% 11,704,000
7,361,000
59.00%
CROMPGREAV 29-May-14 186.70 -3.35 -1.76% 191.05
184.30
186.65 20,204,000 5,332,000 35.85% 12,940,000
10,564,000
22.49%
TATAGLOBAL 29-May-14 157.65 -1.70 -1.07% 161.15
157.00
159.11 20,084,000 6,994,000 53.43% 11,708,000
6,908,000
69.48%
TATAMOTORS 29-May-14 429.80 -3.75 -0.86% 438.00
427.05
431.49 19,965,000 7,366,000 58.46% 12,983,000
7,614,000
70.51%
TATAPOWER 29-May-14 84.65 -0.30 -0.35% 86.00
84.05
85.09 18,710,530 7,121,110 61.44% 14,797,650
9,529,355
55.28%
IBREALEST 29-May-14 62.70 0.95 1.54% 64.35
61.50
63.03 17,656,000 6,812,000 62.82% 22,572,000
8,848,000
155.11%
JPASSOCIAT 24-Apr-14 56.65 -0.95 -1.65% 58.45
56.35
57.36 17,120,000 -13,472,000 -44.04% 51,928,000
55,760,000
-6.87%
KTKBANK 29-May-14 118.80 -1.55 -1.29% 121.75
118.25
120.08 17,076,000 7,024,000 69.88% 13,676,000
6,652,000
105.59%
HDIL 29-May-14 73.40 0.95 1.31% 73.75
71.85
73.04 16,920,000 5,512,000 48.32% 11,632,000
5,576,000
108.61%
AUROPHARMA 29-May-14 560.80 5.85 1.05% 568.75
555.95
562.70 16,514,000 4,906,000 42.26% 10,276,000
5,842,000
75.90%
JISLJALEQS 29-May-14 74.10 1.95 2.70% 75.65
71.90
74.24 15,400,000 7,516,000 95.33% 13,164,000
4,916,000
167.78%
TATAMTRDVR 29-May-14 232.70 -4.65 -1.96% 239.90
230.60
235.71 14,966,000 4,632,000 44.82% 7,686,000
5,422,000
41.76%
NIFTY 29-May-14 6,899.15 22.45 0.33% 6,909.90
6,871.00
6,894.75 14,091,250 4,517,050 47.18% 8,852,950
5,339,650
65.80%
RELCAPITAL 29-May-14 375.30 -4.25 -1.12% 381.50
374.00
377.03 13,642,000 4,166,000 43.96% 8,588,000
6,634,000
29.45%
POWERGRID 29-May-14 106.65 -0.60 -0.56% 107.50
106.25
106.88 13,576,000 3,572,000 35.71% 6,836,000
5,324,000
28.40%
DISHTV 24-Apr-14 48.55 1.40 2.97% 49.05
46.25
47.83 12,992,000 -4,656,000 -26.38% 33,160,000
21,616,000
53.40%
GMRINFRA 24-Apr-14 25.45 0.15 0.59% 25.75
25.15
25.47 12,936,000 -17,523,000 -57.53% 52,261,000
35,849,000
45.78%
IDFC 24-Apr-14 116.60 -2.55 -2.14% 128.00
116.10
118.06 12,872,000 -13,192,000 -50.61% 39,660,000
27,420,000
44.64%
IDEA 29-May-14 139.60 -4.10 -2.85% 144.60
138.70
141.09 12,616,000 4,994,000 65.52% 8,844,000
5,212,000
69.69%
JSWENERGY 29-May-14 58.90 -0.30 -0.51% 60.85
58.10
59.49 12,360,000 5,520,000 80.70% 14,288,000
5,168,000
176.47%
DLF 24-Apr-14 152.15 -5.40 -3.43% 156.85
151.20
154.12 12,200,000 -15,274,000 -55.59% 44,772,000
34,558,000
29.56%
IRB 29-May-14 117.25 -3.50 -2.90% 124.25
116.20
120.27 11,960,000 4,236,000 54.84% 9,732,000
4,996,000
94.80%
IDBI 29-May-14 67.70 -0.25 -0.37% 68.50
67.45
67.93 11,744,000 4,692,000 66.53% 11,912,000
5,420,000
119.78%
APOLLOTYRE 29-May-14 174.30 5.10 3.01% 175.05
169.75
172.91 11,736,000 4,576,000 63.91% 15,288,000
9,648,000
58.46%
RELIANCE 29-May-14 970.60 -1.90 -0.20% 980.00
968.50
974.26 11,499,250 3,123,000 37.28% 6,072,000
8,016,250
-24.25%
BANKINDIA 29-May-14 234.90 5.90 2.58% 236.80
227.80
232.97 11,470,000 3,746,000 48.50% 11,524,000
5,514,000
109.00%
INDIACEM 29-May-14 71.50 -2.70 -3.64% 74.40
71.10
72.49 11,328,000 4,632,000 69.18% 10,848,000
5,224,000
107.66%
UPL 29-May-14 217.30 -3.90 -1.76% 220.85
216.05
218.00 11,154,000 4,480,000 67.13% 6,550,000
4,698,000
39.42%
ASHOKLEY 24-Apr-14 23.85 0.05 0.21% 24.20
23.65
23.88 11,130,000 -7,620,000 -40.64% 20,340,000
21,915,000
-7.19%
LICHSGFIN 29-May-14 282.80 1.20 0.43% 287.80
281.15
284.52 11,122,000 2,902,000 35.30% 8,738,000
9,930,000
-12.00%
ADANIPORTS 29-May-14 206.75 -0.55 -0.27% 215.00
205.70
209.45 11,100,000 6,292,000 130.87% 13,378,000
4,708,000
184.15%
IFCI 24-Apr-14 26.15 -0.05 -0.19% 26.55
26.00
26.26 11,080,000 -12,430,000 -52.87% 46,340,000
30,450,000
52.18%
ITC 24-Apr-14 352.55 0.75 0.21% 354.95
348.20
351.21 10,983,000 -1,029,000 -8.57% 11,981,000
9,233,000
29.76%
TATASTEEL 29-May-14 431.00 5.55 1.30% 433.35
424.35
429.09 10,735,000 3,983,000 58.99% 10,580,000
5,146,000
105.60%
BHARTIARTL 29-May-14 342.10 3.75 1.11% 344.80
337.80
342.09 10,503,000 2,616,000 33.17% 7,331,000
4,530,000
61.83%
NIFTY 24-Apr-14 6,837.05 7.45 0.11% 6,858.90
6,824.20
6,843.33 10,479,700 -1,885,300 -15.25% 12,561,050
9,192,400
36.65%
IBREALEST 24-Apr-14 62.85 1.15 1.86% 64.55
61.60
63.20 10,256,000 -4,364,000 -29.85% 29,292,000
13,368,000
119.12%
UNIONBANK 29-May-14 150.85 -1.10 -0.72% 154.70
149.20
152.50 9,964,000 2,904,000 41.13% 7,736,000
6,180,000
25.18%
YESBANK 29-May-14 444.35 6.95 1.59% 448.00
438.00
444.14 9,598,000 3,143,000 48.69% 12,544,000
5,247,000
139.07%
HINDZINC 29-May-14 128.75 -2.20 -1.68% 131.70
128.30
130.17 9,182,000 1,766,000 23.81% 3,146,000
4,938,000
-36.29%
ONGC 29-May-14 329.55 -0.35 -0.11% 335.50
326.05
331.81 9,105,000 2,361,000 35.01% 6,070,000
4,608,000
31.73%
ALBK 29-May-14 96.10 0.40 0.42% 97.70
95.30
96.35 8,668,000 4,040,000 87.29% 9,364,000
3,772,000
148.25%
L&TFH 24-Apr-14 68.75 0.05 0.07% 70.40
68.35
69.53 8,544,000 -10,848,000 -55.94% 26,056,000
14,276,000
82.52%
EXIDEIND 29-May-14 132.15 0.00 0.00% 135.15
131.00
133.14 8,540,000 2,804,000 48.88% 7,714,000
4,282,000
80.15%
FEDERALBNK 29-May-14 96.05 1.65 1.75% 96.75
93.95
95.49 8,536,000 2,228,000 35.32% 5,880,000
5,372,000
9.46%
ARVIND 29-May-14 195.80 4.80 2.51% 197.25
190.25
193.50 8,476,000 2,620,000 44.74% 11,472,000
5,872,000
95.37%
NTPC 24-Apr-14 122.10 -1.95 -1.57% 124.05
121.60
122.98 8,414,000 -4,742,000 -36.04% 14,140,000
10,074,000
40.36%
CANBK 29-May-14 283.20 1.25 0.44% 288.05
279.45
284.31 8,230,000 3,683,000 81.00% 8,024,000
3,144,000
155.22%
HINDALCO 24-Apr-14 144.95 0.05 0.03% 145.65
142.85
144.39 8,150,000 -3,414,000 -29.52% 15,084,000
25,898,000
-41.76%
NMDC 29-May-14 150.85 -1.75 -1.15% 153.00
150.10
151.77 8,048,000 2,138,000 36.18% 3,572,000
1,938,000
84.31%
VOLTAS 29-May-14 172.00 -3.45 -1.97% 176.35
170.35
172.31 8,032,000 4,608,000 134.58% 13,592,000
4,968,000
173.59%
TITAN 29-May-14 258.30 -6.20 -2.34% 269.25
255.05
262.06 7,985,000 1,947,000 32.25% 4,424,000
3,844,000
15.09%
POWERGRID 24-Apr-14 105.60 -0.65 -0.61% 106.70
105.30
105.95 7,800,000 -2,072,000 -20.99% 7,884,000
6,580,000
19.82%
WIPRO 29-May-14 530.95 -6.35 -1.18% 543.35
528.60
534.92 7,792,500 2,309,500 42.12% 5,263,000
4,107,500
28.13%
JSWENERGY 24-Apr-14 58.55 -0.10 -0.17% 60.40
57.30
59.20 7,576,000 1,184,000 18.52% 20,904,000
8,432,000
147.91%
SUNPHARMA 29-May-14 631.20 4.95 0.79% 641.45
625.70
634.45 7,502,500 2,053,000 37.67% 5,648,000
2,593,500
117.78%
RANBAXY 29-May-14 475.90 5.30 1.13% 487.35
469.50
479.17 7,471,000 2,437,000 48.41% 6,337,000
3,581,000
76.96%
ICICIBANK 29-May-14 1,306.00 11.10 0.86% 1,310.00
1,286.55
1,301.12 7,438,750 2,252,500 43.43% 7,075,000
3,677,500
92.39%
ADANIENT 29-May-14 436.70 -8.25 -1.85% 451.70
429.20
439.94 7,310,000 3,594,000 96.72% 8,790,000
3,514,000
150.14%
AMBUJACEM 29-May-14 219.95 3.30 1.52% 221.50
214.95
218.68 7,140,000 2,328,000 48.38% 5,458,000
3,318,000
64.50%
M&MFIN 29-May-14 247.85 -0.25 -0.10% 254.00
246.50
250.07 7,120,000 2,760,000 63.30% 7,076,000
5,293,000
33.69%
TATACOMM 29-May-14 314.45 3.45 1.11% 318.35
309.80
315.07 7,038,000 3,590,000 104.12% 6,696,000
2,944,000
127.45%
CAIRN 29-May-14 355.80 -11.90 -3.24% 371.80
354.10
360.85 6,979,000 2,825,000 68.01% 6,511,000
2,810,000
131.71%
RPOWER 24-Apr-14 72.35 -0.95 -1.30% 74.00
72.15
73.10 6,916,000 -12,276,000 -63.96% 27,860,000
25,376,000
9.79%
TATAMOTORS 24-Apr-14 424.35 -5.25 -1.22% 434.45
422.20
427.58 6,769,000 -5,240,000 -43.63% 14,547,000
11,323,000
28.47%
JINDALSTEL 29-May-14 277.45 -0.95 -0.34% 281.10
275.60
278.54 6,754,000 1,718,000 34.11% 4,045,000
3,468,000
16.64%
ADANIPOWER 24-Apr-14 50.75 -0.60 -1.17% 51.50
49.70
50.52 6,704,000 -13,288,000 -66.47% 36,288,000
22,376,000
62.17%
CIPLA 29-May-14 402.90 1.70 0.42% 403.85
401.25
402.45 6,659,000 1,629,500 32.40% 2,549,500
2,881,000
-11.51%
HDFCBANK 24-Apr-14 732.60 4.20 0.58% 735.50
723.80
729.86 6,547,000 -5,170,000 -44.12% 13,161,500
13,474,500
-2.32%
BHEL 24-Apr-14 189.65 2.50 1.34% 191.35
187.20
189.94 6,518,000 -4,002,000 -38.04% 19,648,000
31,810,000
-38.23%
SSLT 24-Apr-14 192.40 -1.55 -0.80% 194.85
191.35
193.00 6,488,000 -6,946,000 -51.70% 17,756,000
26,070,000
-31.89%
HEXAWARE 29-May-14 173.90 2.90 1.70% 180.35
171.95
175.20 6,454,000 2,548,000 65.23% 5,568,000
3,606,000
54.41%
JSWSTEEL 29-May-14 1,123.40 2.65 0.24% 1,128.40
1,105.40
1,117.83 6,446,000 678,000 11.75% 2,104,500
4,809,500
-56.24%
LUPIN 29-May-14 1,000.00 3.35 0.34% 1,014.70
988.35
1,002.58 6,398,500 1,937,000 43.42% 3,331,750
2,414,250
38.00%
HINDPETRO 29-May-14 330.35 -1.25 -0.38% 338.00
328.20
332.41 6,378,000 1,296,000 25.50% 4,032,000
3,764,000
7.12%
MCDOWELL-N 29-May-14 2,845.60 -14.70 -0.51% 2,874.50
2,830.30
2,855.81 6,358,375 2,090,375 48.98% 2,961,000
1,962,875
50.85%
COALINDIA 29-May-14 304.90 2.90 0.96% 306.15
300.30
303.27 6,349,000 1,641,000 34.86% 3,737,000
2,936,000
27.28%
SYNDIBANK 29-May-14 102.70 -0.65 -0.63% 106.05
101.85
104.16 6,196,000 2,964,000 91.71% 8,368,000
2,824,000
196.32%
HDFC 29-May-14 889.25 3.55 0.40% 890.95
871.00
882.31 6,033,000 2,280,500 60.77% 4,213,000
2,986,500
41.07%
ANDHRABANK 29-May-14 65.65 -0.20 -0.30% 66.65
65.30
65.98 5,940,000 3,112,000 110.04% 6,184,000
2,284,000
170.75%
SAIL 24-Apr-14 71.60 0.65 0.92% 72.50
70.80
71.51 5,880,000 -10,872,000 -64.90% 25,456,000
23,416,000
8.71%
TATAPOWER 24-Apr-14 83.60 -0.55 -0.65% 85.20
83.00
84.23 5,856,885 -3,975,055 -40.43% 14,304,395
16,335,445
-12.43%
INDUSINDBK 29-May-14 503.30 -0.80 -0.16% 507.80
496.25
503.06 5,814,000 1,653,000 39.73% 3,844,000
2,806,000
36.99%
RELINFRA 29-May-14 528.45 -5.30 -0.99% 537.40
524.20
529.26 5,689,000 1,797,000 46.17% 5,093,000
3,532,000
44.20%
RCOM 24-Apr-14 131.85 -1.45 -1.09% 134.90
131.30
133.55 5,688,000 -6,080,000 -51.67% 23,338,000
32,328,000
-27.81%
LT 29-May-14 1,385.20 28.90 2.13% 1,394.40
1,360.00
1,380.40 5,662,500 1,721,500 43.68% 5,965,000
4,470,500
33.43%
HDIL 24-Apr-14 72.30 0.60 0.84% 73.00
71.15
72.15 5,616,000 -4,896,000 -46.58% 19,064,000
13,416,000
42.10%
PNB 29-May-14 813.60 15.20 1.90% 818.00
793.80
808.55 5,448,500 672,500 14.08% 4,235,000
3,332,000
27.10%
ZEEL 29-May-14 268.25 4.40 1.67% 270.60
264.05
267.02 5,409,000 2,359,000 77.34% 4,578,000
2,847,000
60.80%
PFC 29-May-14 191.65 -1.55 -0.80% 197.50
190.45
193.63 5,330,000 2,186,000 69.53% 5,738,000
2,774,000
106.85%
NHPC 24-Apr-14 20.05 0.05 0.25% 20.20
19.95
20.11 5,208,000 -12,768,000 -71.03% 20,724,000
10,512,000
97.15%
HINDUNILVR 29-May-14 602.15 -1.60 -0.27% 604.80
600.00
602.14 5,076,500 1,335,500 35.70% 2,626,500
2,015,000
30.35%
IOB 29-May-14 53.20 -0.05 -0.09% 53.90
53.00
53.31 5,024,000 2,544,000 102.58% 5,560,000
2,680,000
107.46%
ONGC 24-Apr-14 325.95 -0.85 -0.26% 332.70
322.80
328.87 4,901,000 -1,214,000 -19.85% 6,395,000
8,337,000
-23.29%
JPPOWER 24-Apr-14 15.70 -0.40 -2.48% 16.25
15.50
15.97 4,836,000 -11,869,000 -71.05% 26,195,000
12,285,000
113.23%
CENTURYTEX 29-May-14 368.75 2.65 0.72% 372.05
361.10
366.58 4,767,000 1,185,000 33.08% 3,510,000
2,337,000
50.19%
BHARTIARTL 24-Apr-14 338.80 3.35 1.00% 341.00
334.40
339.19 4,581,000 -2,043,000 -30.84% 8,847,000
7,070,000
25.13%
ORIENTBANK 29-May-14 241.25 2.05 0.86% 247.30
237.15
242.38 4,434,000 1,440,000 48.10% 4,690,000
2,730,000
71.79%
TCS 29-May-14 2,238.75 -6.35 -0.28% 2,259.65
2,080.00
2,241.47 4,314,375 1,133,500 35.63% 2,119,000
1,273,875
66.34%
ALBK 24-Apr-14 95.10 0.10 0.11% 97.00
94.50
95.59 4,152,000 -2,524,000 -37.81% 11,428,000
6,632,000
72.32%
PTC 29-May-14 69.50 -0.50 -0.71% 70.30
68.20
69.13 3,984,000 2,040,000 104.94% 3,952,000
2,160,000
82.96%
AXISBANK 29-May-14 1,524.65 21.05 1.40% 1,533.00
1,496.20
1,521.21 3,955,750 936,500 31.02% 4,119,750
2,195,500
87.65%
SBIN 29-May-14 2,068.30 17.90 0.87% 2,075.00
2,045.30
2,061.10 3,919,875 607,000 18.32% 2,878,375
2,037,875
41.24%
RELIANCE 24-Apr-14 967.40 -3.35 -0.35% 977.50
965.00
971.98 3,887,000 -1,640,500 -29.68% 5,975,500
11,577,750
-48.39%
BPCL 29-May-14 480.90 -6.85 -1.40% 497.90
478.00
487.18 3,711,000 1,127,000 43.61% 3,777,000
2,694,000
40.20%
INDIACEM 24-Apr-14 70.55 -2.95 -4.01% 73.60
70.30
71.84 3,696,000 -2,976,000 -44.60% 15,208,000
10,104,000
50.51%
NMDC 24-Apr-14 149.00 -2.10 -1.39% 151.65
148.10
150.18 3,636,000 -1,128,000 -23.68% 4,486,000
2,620,000
71.22%
ICICIBANK 24-Apr-14 1,298.70 7.75 0.60% 1,304.90
1,282.40
1,295.14 3,586,000 -1,570,500 -30.46% 7,126,000
6,921,750
2.95%
SUNPHARMA 24-Apr-14 625.00 4.30 0.69% 635.60
620.15
629.04 3,553,500 -2,135,000 -37.53% 6,276,000
3,550,000
76.79%
COALINDIA 24-Apr-14 301.55 2.45 0.82% 302.85
297.40
300.03 3,489,000 -594,000 -14.55% 3,531,000
4,848,000
-27.17%
TITAN 24-Apr-14 256.55 -5.60 -2.14% 266.90
254.10
261.12 3,467,000 -1,245,000 -26.42% 3,982,000
4,694,000
-15.17%
YESBANK 24-Apr-14 441.35 6.50 1.49% 445.95
435.65
441.51 3,461,000 -2,449,000 -41.44% 18,280,000
11,521,000
58.67%
TATASTEEL 24-Apr-14 426.20 4.65 1.10% 429.65
420.30
425.12 3,456,000 -2,516,000 -42.13% 13,866,000
10,679,000
29.84%
IOC 29-May-14 273.70 -5.50 -1.97% 283.00
271.90
276.30 3,443,000 1,066,000 44.85% 2,487,000
1,872,000
32.85%
AMBUJACEM 24-Apr-14 218.35 3.15 1.46% 220.00
213.50
217.32 3,436,000 -1,292,000 -27.33% 6,070,000
5,980,000
1.51%
BIOCON 29-May-14 472.25 -22.30 -4.51% 495.30
470.10
477.16 3,369,000 1,608,000 91.31% 3,998,000
1,737,000
130.17%
MCLEODRUSS 29-May-14 279.70 2.15 0.77% 285.90
278.60
281.47 3,369,000 695,000 25.99% 1,210,000
779,000
55.33%
INFY 29-May-14 3,165.70 18.05 0.57% 3,184.00
3,157.30
3,171.28 3,350,000 1,052,500 45.81% 2,195,500
1,384,250
58.61%
TATAGLOBAL 24-Apr-14 156.05 -1.90 -1.20% 159.60
155.15
157.86 3,344,000 -5,344,000 -61.51% 11,618,000
9,116,000
27.45%
BANKBARODA 29-May-14 811.00 22.55 2.86% 813.95
784.20
803.21 3,333,500 678,000 25.53% 2,845,500
1,437,500
97.95%
KTKBANK 24-Apr-14 117.35 -1.90 -1.59% 120.65
116.70
119.00 3,328,000 -4,232,000 -55.98% 15,380,000
11,192,000
37.42%
TECHM 29-May-14 1,782.85 -7.05 -0.39% 1,803.00
1,775.05
1,790.09 3,307,750 1,311,000 65.66% 2,051,250
1,078,250
90.24%
APOLLOTYRE 24-Apr-14 171.85 4.35 2.60% 173.45
168.00
171.05 3,296,000 -4,228,000 -56.19% 22,344,000
24,240,000
-7.82%
HDFC 24-Apr-14 878.65 1.25 0.14% 882.40
862.65
873.04 3,288,500 -638,500 -16.26% 3,950,500
3,799,500
3.97%
PFC 24-Apr-14 188.75 -2.45 -1.28% 195.20
187.60
191.67 3,202,000 -862,000 -21.21% 6,660,000
5,730,000
16.23%
KOTAKBANK 29-May-14 826.85 19.50 2.42% 831.45
804.45
819.73 3,199,500 455,000 16.58% 2,842,000
2,010,000
41.39%
CROMPGREAV 24-Apr-14 184.05 -4.25 -2.26% 189.25
182.10
184.66 3,172,000 -3,684,000 -53.73% 16,824,000
22,076,000
-23.79%
LICHSGFIN 24-Apr-14 279.80 0.75 0.27% 285.30
277.55
282.19 3,114,000 -2,242,000 -41.86% 11,850,000
16,470,000
-28.05%
MARUTI 29-May-14 2,000.50 6.05 0.30% 2,013.90
1,986.45
2,000.66 2,938,750 829,250 39.31% 1,633,750
1,529,500
6.82%
LT 24-Apr-14 1,377.25 30.70 2.28% 1,389.00
1,351.05
1,372.22 2,876,000 -740,000 -20.46% 7,458,000
8,195,500
-9.00%
HCLTECH 29-May-14 1,454.15 -11.05 -0.75% 1,479.65
1,447.55
1,458.56 2,756,250 612,250 28.56% 1,793,750
1,307,000
37.24%
JISLJALEQS 24-Apr-14 73.40 1.90 2.66% 75.00
71.20
73.49 2,736,000 -6,160,000 -69.24% 12,636,000
7,704,000
64.02%
BHARATFORG 29-May-14 433.55 -0.30 -0.07% 441.50
430.00
435.63 2,709,000 990,000 57.59% 2,402,000
1,209,000
98.68%
ASIANPAINT 29-May-14 535.65 -7.15 -1.32% 541.70
534.30
537.24 2,629,500 770,500 41.45% 1,636,000
1,167,000
40.19%
DABUR 29-May-14 180.15 -1.40 -0.77% 182.35
179.05
180.65 2,580,000 1,504,000 139.78% 2,510,000
1,166,000
115.27%
ADANIENT 24-Apr-14 430.85 -10.65 -2.41% 448.40
426.55
437.08 2,548,000 -2,744,000 -51.85% 16,592,000
13,182,000
25.87%
TATAMTRDVR 24-Apr-14 230.80 -4.30 -1.83% 237.90
228.40
234.46 2,536,000 -3,560,000 -58.40% 7,074,000
7,904,000
-10.50%
ADANIPORTS 24-Apr-14 204.15 -1.30 -0.63% 213.00
203.50
208.08 2,420,000 -4,546,000 -65.26% 16,250,000
9,598,000
69.31%
UCOBANK 24-Apr-14 75.50 -0.50 -0.66% 77.20
75.15
76.24 2,352,000 -5,780,000 -71.08% 15,136,000
13,992,000
8.18%
JINDALSTEL 24-Apr-14 274.00 -2.30 -0.83% 279.00
272.00
276.03 2,346,000 -903,000 -27.79% 4,075,000
6,389,000
-36.22%
GAIL 29-May-14 388.25 4.80 1.25% 392.70
383.95
388.10 2,343,000 595,000 34.04% 2,110,000
1,902,000
10.94%
IRB 24-Apr-14 115.75 -3.95 -3.30% 123.25
115.00
119.71 2,332,000 -3,488,000 -59.93% 13,056,000
9,312,000
40.21%
RANBAXY 24-Apr-14 470.60 4.25 0.91% 483.35
465.15
475.20 2,324,000 -2,297,000 -49.71% 10,426,000
5,023,000
107.57%
CAIRN 24-Apr-14 352.25 -12.10 -3.32% 368.50
350.60
358.65 2,269,000 -1,167,000 -33.96% 4,937,000
3,723,000
32.61%
ARVIND 24-Apr-14 193.40 4.10 2.17% 195.25
188.35
191.29 2,260,000 -2,536,000 -52.88% 19,724,000
14,668,000
34.47%
BANKINDIA 24-Apr-14 231.80 4.95 2.18% 234.75
225.65
230.63 2,252,000 -3,320,000 -59.58% 15,570,000
13,238,000
17.62%
TATACHEM 29-May-14 287.05 -4.55 -1.56% 295.00
285.75
288.56 2,135,000 1,113,000 108.90% 1,886,000
902,000
109.09%
HEXAWARE 24-Apr-14 173.20 2.80 1.64% 180.00
171.30
174.93 2,114,000 -1,660,000 -43.99% 7,094,000
5,464,000
29.83%
RECLTD 29-May-14 247.05 -1.00 -0.40% 254.70
243.00
248.43 2,068,000 958,000 86.31% 3,874,000
1,262,000
206.97%
INDUSINDBK 24-Apr-14 495.50 -4.35 -0.87% 503.35
491.95
497.20 2,062,000 -1,021,000 -33.12% 4,654,000
5,200,000
-10.50%
IDBI 24-Apr-14 67.00 -0.25 -0.37% 68.00
66.85
67.36 2,012,000 -5,212,000 -72.15% 11,916,000
6,928,000
72.00%
FEDERALBNK 24-Apr-14 94.40 0.90 0.96% 94.90
93.15
94.33 1,996,000 -2,672,000 -57.24% 5,624,000
7,016,000
-19.84%
WIPRO 24-Apr-14 524.60 -7.90 -1.48% 538.60
522.50
530.27 1,943,500 -871,000 -30.95% 4,508,000
5,540,000
-18.63%
IDEA 24-Apr-14 137.80 -4.55 -3.20% 143.25
137.10
139.82 1,850,000 -3,016,000 -61.98% 7,866,000
7,856,000
0.13%
AXISBANK 24-Apr-14 1,519.60 19.00 1.27% 1,533.90
1,494.20
1,520.59 1,836,750 -622,750 -25.32% 5,286,500
3,800,000
39.12%
M&MFIN 24-Apr-14 244.65 -1.25 -0.51% 251.80
243.20
247.50 1,830,000 -2,313,000 -55.83% 7,019,000
6,738,000
4.17%
SBIN 24-Apr-14 2,062.45 12.00 0.59% 2,072.60
2,042.30
2,059.36 1,813,375 -959,500 -34.60% 4,292,875
4,017,625
6.85%
CANBK 24-Apr-14 279.35 -0.30 -0.11% 285.30
276.80
281.44 1,807,000 -2,338,000 -56.41% 8,184,000
6,301,000
29.88%
IOB 24-Apr-14 52.60 -0.15 -0.28% 53.30
52.35
52.77 1,800,000 -1,624,000 -47.43% 5,496,000
3,720,000
47.74%
RECLTD 24-Apr-14 244.00 -1.85 -0.75% 252.40
239.90
246.09 1,798,000 -450,000 -20.02% 6,256,000
2,844,000
119.97%
CIPLA 24-Apr-14 398.40 0.90 0.23% 400.00
392.05
398.63 1,763,500 -1,284,000 -42.13% 2,801,500
3,173,500
-11.72%
HINDUNILVR 24-Apr-14 595.60 -2.60 -0.43% 599.65
593.60
596.18 1,707,000 -894,500 -34.38% 2,525,000
2,448,000
3.15%
VOLTAS 24-Apr-14 169.55 -4.25 -2.45% 174.70
168.15
170.66 1,704,000 -4,280,000 -71.52% 19,568,000
17,660,000
10.80%
RELCAPITAL 24-Apr-14 370.60 -5.55 -1.48% 378.00
368.70
373.55 1,672,000 -3,273,000 -66.19% 10,065,000
11,905,000
-15.46%
AUROPHARMA 24-Apr-14 553.70 4.00 0.73% 563.45
549.85
557.44 1,616,000 -4,490,000 -73.53% 12,976,000
10,108,000
28.37%
ANDHRABANK 24-Apr-14 64.80 -0.40 -0.61% 66.00
64.55
65.39 1,604,000 -2,296,000 -58.87% 7,088,000
3,680,000
92.61%
UNIONBANK 24-Apr-14 148.65 -1.70 -1.13% 153.20
147.50
150.88 1,604,000 -2,116,000 -56.88% 9,452,000
10,466,000
-9.69%
SYNDIBANK 24-Apr-14 101.25 -1.10 -1.07% 105.20
100.40
103.31 1,580,000 -3,056,000 -65.92% 9,836,000
5,016,000
96.09%
INFY 24-Apr-14 3,172.50 12.35 0.39% 3,194.30
3,167.00
3,181.58 1,579,125 -426,625 -21.27% 2,263,375
1,850,250
22.33%
M&M 29-May-14 1,048.20 13.55 1.31% 1,051.00
1,030.60
1,043.35 1,578,500 370,500 30.67% 1,322,750
745,750
77.37%
IGL 29-May-14 287.35 -3.10 -1.07% 295.00
285.35
290.66 1,521,000 447,000 41.62% 684,000
564,000
21.28%
HINDZINC 24-Apr-14 129.25 -2.25 -1.71% 132.35
128.80
130.82 1,388,000 -1,110,000 -44.44% 2,954,000
5,548,000
-46.76%
JUBLFOOD 29-May-14 981.15 1.35 0.14% 1,003.00
970.00
984.89 1,372,750 278,750 25.48% 1,019,250
841,500
21.12%
MCDOWELL-N 24-Apr-14 2,816.00 -19.00 -0.67% 2,848.00
2,805.70
2,831.06 1,353,125 -1,436,875 -51.50% 2,716,125
2,314,375
17.36%
TECHM 24-Apr-14 1,765.35 -8.90 -0.50% 1,786.65
1,760.50
1,775.50 1,343,500 -787,750 -36.96% 1,825,750
1,400,750
30.34%
TCS 24-Apr-14 2,212.05 -13.75 -0.62% 2,241.40
2,059.95
2,221.28 1,325,625 -626,125 -32.08% 2,373,250
1,902,250
24.76%
BANKNIFTY 29-May-14 13,234.00 151.15 1.16% 13,277.60
13,039.65
13,174.84 1,284,225 411,925 47.22% 1,758,850
606,475
190.01%
TATACOMM 24-Apr-14 310.70 2.50 0.81% 314.50
307.25
311.97 1,278,000 -2,816,000 -68.78% 7,668,000
4,794,000
59.95%
PETRONET 29-May-14 147.10 2.40 1.66% 149.25
144.50
147.41 1,266,000 434,000 52.16% 1,568,000
1,018,000
54.03%
GAIL 24-Apr-14 383.80 3.90 1.03% 388.80
380.55
384.26 1,176,000 -513,000 -30.37% 1,986,000
3,033,000
-34.52%
PTC 24-Apr-14 68.40 -0.85 -1.23% 69.50
67.50
68.34 1,168,000 -1,552,000 -57.06% 4,632,000
3,432,000
34.97%
IOC 24-Apr-14 270.15 -6.45 -2.33% 280.35
269.35
273.84 1,154,000 -980,000 -45.92% 2,614,000
2,910,000
-10.17%
RELINFRA 24-Apr-14 521.70 -7.05 -1.33% 532.75
517.65
524.21 1,142,000 -1,910,000 -62.58% 7,767,000
8,742,000
-11.15%
BANKBARODA 24-Apr-14 804.10 22.40 2.87% 807.50
778.50
795.47 1,140,500 -647,500 -36.21% 3,836,000
3,111,500
23.28%
DRREDDY 29-May-14 2,590.35 6.75 0.26% 2,610.00
2,581.30
2,595.18 1,110,375 427,000 62.48% 837,875
683,500
22.59%
ZEEL 24-Apr-14 265.75 3.95 1.51% 267.80
261.75
264.79 1,095,000 -2,105,000 -65.78% 4,256,000
3,347,000
27.16%
EXIDEIND 24-Apr-14 130.15 -0.80 -0.61% 133.90
129.55
131.81 1,072,000 -1,866,000 -63.51% 5,492,000
4,884,000
12.45%
UPL 24-Apr-14 214.55 -4.60 -2.10% 218.85
213.75
215.96 1,054,000 -3,810,000 -78.33% 6,084,000
5,922,000
2.74%
KOTAKBANK 24-Apr-14 819.85 16.75 2.09% 824.15
798.75
814.04 1,019,500 -446,000 -30.43% 2,704,500
2,749,000
-1.62%
M&M 24-Apr-14 1,039.25 12.05 1.17% 1,042.90
1,024.80
1,035.70 1,019,000 -66,500 -6.13% 1,495,250
1,221,250
22.44%
ASIANPAINT 24-Apr-14 529.50 -8.30 -1.54% 537.80
528.15
532.36 994,000 -603,000 -37.76% 1,552,000
1,631,000
-4.84%
BHEL 26-Jun-14 182.20 6.40 3.64% 183.15
177.50
181.04 980,000 2,000 0.20% 160,000
116,000
37.93%
GRASIM 29-May-14 2,793.35 -16.65 -0.59% 2,819.75
2,779.60
2,800.67 968,750 297,250 44.27% 450,875
335,625
34.34%
BAJAJ-AUTO 29-May-14 2,027.15 1.25 0.06% 2,036.75
2,011.00
2,021.16 942,375 101,000 12.00% 528,750
444,500
18.95%
ACC 29-May-14 1,360.75 8.60 0.64% 1,367.00
1,332.25
1,347.26 941,250 283,250 43.05% 1,251,250
469,000
166.79%
HEROMOTOCO 29-May-14 2,276.65 -12.30 -0.54% 2,315.95
2,254.05
2,291.51 935,750 100,625 12.05% 717,375
442,125
62.26%
DABUR 24-Apr-14 178.20 -1.75 -0.97% 180.75
177.05
179.15 922,000 -1,248,000 -57.51% 2,304,000
1,640,000
40.49%
LUPIN 24-Apr-14 986.55 1.20 0.12% 1,002.50
976.90
990.75 905,000 -1,294,250 -58.85% 3,012,750
2,891,250
4.20%
ABIRLANUVO 29-May-14 1,122.05 -21.30 -1.86% 1,149.65
1,115.95
1,131.81 895,500 415,250 86.47% 687,500
362,750
89.52%
BPCL 24-Apr-14 474.85 -8.50 -1.76% 493.70
473.00
483.20 891,000 -1,096,000 -55.16% 4,979,000
7,320,000
-31.98%
HCLTECH 24-Apr-14 1,438.10 -16.75 -1.15% 1,460.00
1,418.20
1,446.37 890,250 -504,500 -36.17% 1,971,000
2,238,250
-11.94%
PNB 24-Apr-14 803.30 13.75 1.74% 808.55
784.00
799.55 879,000 -1,745,500 -66.51% 4,916,000
5,603,000
-12.26%
NIFTY 26-Jun-14 6,920.60 29.30 0.43% 6,929.00
6,884.75
6,914.00 872,850 228,950 35.56% 435,050
237,950
82.83%
SIEMENS 29-May-14 755.70 -10.55 -1.38% 772.00
752.15
761.29 840,000 257,000 44.08% 533,000
395,500
34.77%
ULTRACEMCO 29-May-14 2,189.85 -29.55 -1.33% 2,218.00
2,177.95
2,199.40 831,125 172,375 26.17% 481,750
454,875
5.91%
SUNTV 29-May-14 399.35 6.80 1.73% 402.80
393.40
399.60 788,000 312,000 65.55% 868,000
546,000
58.97%
PETRONET 24-Apr-14 146.05 2.70 1.88% 148.20
143.35
146.29 760,000 -324,000 -29.89% 2,086,000
1,728,000
20.72%
HINDPETRO 24-Apr-14 325.90 -2.70 -0.82% 335.15
324.15
329.29 740,000 -1,284,000 -63.44% 5,826,000
8,514,000
-31.57%
CESC 29-May-14 509.15 -4.50 -0.88% 516.95
501.95
507.76 713,000 423,000 145.86% 805,000
199,000
304.52%
DIVISLAB 29-May-14 1,382.35 9.15 0.67% 1,390.25
1,375.00
1,384.53 706,500 220,750 45.45% 392,000
246,500
59.03%
BIOCON 24-Apr-14 466.35 -23.90 -4.88% 490.90
463.50
473.76 703,000 -1,434,000 -67.10% 6,278,000
5,861,000
7.11%
GODREJIND 29-May-14 321.60 -5.20 -1.59% 329.50
320.55
324.71 695,000 276,000 65.87% 601,000
514,000
16.93%
JUSTDIAL 29-May-14 1,261.25 -18.25 -1.43% 1,295.00
1,252.15
1,273.86 667,750 222,000 49.80% 402,250
381,250
5.51%
ORIENTBANK 24-Apr-14 238.05 1.05 0.44% 245.20
235.00
239.95 616,000 -1,384,000 -69.20% 6,020,000
4,504,000
33.66%
BANKNIFTY 24-Apr-14 13,106.55 104.70 0.81% 13,133.00
12,955.25
13,072.89 567,425 -558,925 -49.62% 2,794,850
2,277,325
22.73%
JSWSTEEL 24-Apr-14 1,109.40 -1.45 -0.13% 1,114.50
1,095.95
1,106.47 554,000 -873,500 -61.19% 2,845,500
7,213,500
-60.55%
UNITECH 26-Jun-14 16.85 -0.40 -2.32% 17.30
16.75
17.06 540,000 192,000 55.17% 240,000
120,000
100.00%
SRTRANSFIN 29-May-14 818.75 30.35 3.85% 838.95
792.25
822.16 523,500 111,000 26.91% 458,500
304,000
50.82%
CENTURYTEX 24-Apr-14 363.45 0.90 0.25% 368.35
357.35
362.39 498,000 -999,000 -66.73% 4,183,000
3,452,000
21.18%
MCLEODRUSS 24-Apr-14 275.80 0.75 0.27% 283.00
274.45
278.75 466,000 -557,000 -54.45% 1,521,000
895,000
69.94%
DRREDDY 24-Apr-14 2,562.95 0.15 0.01% 2,585.95
2,557.00
2,572.24 450,375 -321,125 -41.62% 939,500
821,000
14.43%
IFCI 26-Jun-14 26.50 0.10 0.38% 26.80
26.30
26.57 450,000 180,000 66.67% 400,000
240,000
66.67%
MARUTI 24-Apr-14 1,980.70 3.70 0.19% 1,994.70
1,969.05
1,982.72 431,500 -789,250 -64.65% 1,694,250
2,027,000
-16.42%
GLENMARK 29-May-14 576.05 -5.10 -0.88% 585.00
574.05
579.03 422,500 222,500 111.25% 348,500
418,500
-16.73%
ACC 24-Apr-14 1,344.70 5.00 0.37% 1,349.00
1,319.70
1,334.46 407,250 -313,250 -43.48% 1,517,750
729,250
108.12%
BHARATFORG 24-Apr-14 427.90 -1.95 -0.45% 438.00
425.55
431.31 401,000 -950,000 -70.32% 3,387,000
2,217,000
52.77%
TATACHEM 24-Apr-14 283.55 -5.10 -1.77% 292.80
282.45
285.84 388,000 -943,000 -70.85% 1,903,000
1,821,000
4.50%
BATAINDIA 29-May-14 1,099.45 33.45 3.14% 1,103.85
1,058.25
1,087.32 381,250 170,500 80.90% 401,750
203,500
97.42%
L&TFH 26-Jun-14 70.30 0.20 0.29% 71.55
70.00
70.89 368,000 192,000 109.09% 316,000
52,000
507.69%
VOLTAS 26-Jun-14 172.90 -2.70 -1.54% 174.45
171.85
173.19 356,000 100,000 39.06% 172,000
152,000
13.16%
JUBLFOOD 24-Apr-14 981.00 6.85 0.70% 996.70
963.00
979.55 351,750 -383,250 -52.14% 1,150,250
979,250
17.46%
ULTRACEMCO 24-Apr-14 2,168.80 -40.90 -1.85% 2,208.70
2,156.05
2,186.62 350,375 -155,375 -30.72% 533,500
510,625
4.48%
SUNTV 24-Apr-14 394.90 6.00 1.54% 400.50
389.95
396.48 325,000 -311,000 -48.90% 1,705,000
965,000
76.68%
IDFC 26-Jun-14 118.95 -1.80 -1.49% 121.20
118.25
119.92 320,000 136,000 73.91% 240,000
96,000
150.00%
ABIRLANUVO 24-Apr-14 1,109.90 -23.35 -2.06% 1,138.70
1,103.25
1,121.42 261,000 -330,000 -55.84% 701,000
529,250
32.45%
BAJAJ-AUTO 24-Apr-14 2,002.75 -9.15 -0.45% 2,016.95
1,995.40
2,003.71 254,875 -133,500 -34.37% 513,625
633,375
-18.91%
APOLLOHOSP 29-May-14 893.40 -5.15 -0.57% 904.15
889.00
895.69 252,750 118,250 87.92% 228,250
194,000
17.65%
IOB 26-Jun-14 52.75 -0.50 -0.94% 53.15
52.60
52.88 248,000 112,000 82.35% 112,000
0
-
HAVELLS 29-May-14 927.95 -7.00 -0.75% 944.45
922.00
933.22 247,500 99,000 66.67% 295,500
155,500
90.03%
UBL 29-May-14 809.50 -8.20 -1.00% 823.50
807.00
815.81 246,000 120,750 96.41% 152,750
117,500
30.00%
GRASIM 24-Apr-14 2,757.25 -25.45 -0.91% 2,791.80
2,743.40
2,770.67 241,500 -135,625 -35.96% 409,125
383,625
6.65%
NHPC 26-Jun-14 20.50 0.00 0.00% 20.55
20.50
20.52 240,000 24,000 11.11% 24,000
96,000
-75.00%
HEROMOTOCO 24-Apr-14 2,254.15 -14.50 -0.64% 2,295.30
2,230.70
2,271.65 236,000 -298,375 -55.84% 752,625
566,625
32.83%
GMRINFRA 26-Jun-14 25.70 -0.05 -0.19% 26.10
25.65
25.86 231,000 99,000 75.00% 132,000
121,000
9.09%
NTPC 26-Jun-14 124.60 -1.30 -1.03% 125.75
124.40
125.01 226,000 56,000 32.94% 110,000
48,000
129.17%
COLPAL 29-May-14 1,478.70 19.60 1.34% 1,483.50
1,447.00
1,465.59 225,500 88,250 64.30% 191,000
158,000
20.89%
TATAMOTORS 26-Jun-14 432.70 -3.45 -0.79% 439.60
430.20
433.73 224,000 30,000 15.46% 64,000
62,000
3.23%
BANKINDIA 26-Jun-14 234.85 6.85 3.00% 235.00
226.50
233.49 218,000 102,000 87.93% 160,000
20,000
700.00%
RPOWER 26-Jun-14 73.75 -0.70 -0.94% 75.10
73.65
74.36 204,000 108,000 112.50% 172,000
76,000
126.32%
SIEMENS 24-Apr-14 746.60 -14.50 -1.91% 766.90
744.15
754.65 203,000 -227,000 -52.79% 571,500
646,500
-11.60%
CESC 24-Apr-14 503.65 -5.05 -0.99% 511.75
496.85
503.14 189,000 -355,000 -65.26% 1,175,000
596,000
97.15%
IGL 24-Apr-14 283.70 -4.30 -1.49% 292.85
282.15
288.31 186,000 -279,000 -60.00% 822,000
727,000
13.07%
JPASSOCIAT 26-Jun-14 57.75 -0.80 -1.37% 59.25
57.50
58.12 184,000 96,000 109.09% 216,000
80,000
170.00%
SAIL 26-Jun-14 72.55 0.25 0.35% 73.15
72.05
72.61 184,000 104,000 130.00% 128,000
64,000
100.00%
ALBK 26-Jun-14 94.05 -0.90 -0.95% 95.85
94.05
94.82 180,000 16,000 9.76% 20,000
44,000
-54.55%
S&P500 16-May-14 1,873.00 7.00 0.38% 1,876.25
1,871.00
1,875.00 179,500 7,000 4.06% 435,050
237,950
82.83%
TATASTEEL 26-Jun-14 433.70 5.55 1.30% 436.45
427.55
432.03 177,000 59,000 50.00% 94,000
31,000
203.23%
HAVELLS 24-Apr-14 918.25 -16.95 -1.81% 944.90
912.15
928.31 168,000 -95,000 -36.12% 513,000
329,000
55.93%
ASHOKLEY 26-Jun-14 23.65 0.35 1.50% 23.65
23.60
23.61 165,000 30,000 22.22% 45,000
45,000
0.00%
IBREALEST 26-Jun-14 62.90 0.90 1.45% 64.25
62.15
62.98 164,000 100,000 156.25% 140,000
64,000
118.75%
ADANIPOWER 26-Jun-14 51.00 -1.95 -3.68% 52.10
51.00
51.31 152,000 88,000 137.50% 96,000
0
-
UNIONBANK 26-Jun-14 147.85 -1.60 -1.07% 151.40
147.25
149.83 148,000 40,000 37.04% 62,000
30,000
106.67%
OFSS 29-May-14 3,122.70 -50.75 -1.60% 3,194.25
3,105.55
3,154.81 147,750 56,625 62.14% 75,750
49,000
54.59%
GODREJIND 24-Apr-14 317.70 -6.30 -1.94% 326.65
316.60
321.94 146,000 -247,000 -62.85% 683,000
1,207,000
-43.41%
GLENMARK 24-Apr-14 569.45 -6.90 -1.20% 579.90
567.20
573.17 136,000 -198,500 -59.34% 441,000
703,500
-37.31%
JUSTDIAL 24-Apr-14 1,243.95 -23.65 -1.87% 1,284.00
1,238.95
1,262.66 131,750 -168,750 -56.16% 443,500
584,500
-24.12%
DLF 26-Jun-14 154.85 -5.20 -3.25% 159.05
153.85
156.12 130,000 58,000 80.56% 154,000
22,000
600.00%
KTKBANK 26-Jun-14 118.35 -1.65 -1.38% 120.75
117.75
119.36 128,000 48,000 60.00% 68,000
20,000
240.00%
SRTRANSFIN 24-Apr-14 811.70 29.90 3.82% 832.50
785.45
814.89 117,500 -124,000 -51.35% 648,500
554,500
16.95%
UBL 24-Apr-14 799.80 -10.30 -1.27% 819.70
797.90
807.69 109,250 -95,000 -46.51% 163,750
124,500
31.53%
APOLLOHOSP 24-Apr-14 883.15 -6.50 -0.73% 895.50
880.00
889.24 107,000 -88,750 -45.34% 209,500
375,000
-44.13%
ITC 26-Jun-14 355.20 3.20 0.91% 355.55
350.55
353.00 105,000 18,000 20.69% 35,000
16,000
118.75%
JPPOWER 26-Jun-14 16.10 0.45 2.88% 16.40
16.10
16.30 104,000 39,000 60.00% 39,000
0
-
BATAINDIA 24-Apr-14 1,093.85 34.25 3.23% 1,109.00
1,052.35
1,079.27 95,250 -128,500 -57.43% 515,750
278,500
85.19%
HINDALCO 26-Jun-14 147.00 0.25 0.17% 147.55
146.00
146.70 90,000 36,000 66.67% 50,000
60,000
-16.67%
TATAGLOBAL 26-Jun-14 158.45 -1.55 -0.97% 161.15
158.00
159.31 90,000 36,000 66.67% 46,000
38,000
21.05%
SSLT 26-Jun-14 195.25 -0.80 -0.41% 196.45
194.50
195.62 88,000 14,000 18.92% 36,000
42,000
-14.29%
DIVISLAB 24-Apr-14 1,366.25 5.75 0.42% 1,377.00
1,360.55
1,371.23 81,500 -200,250 -71.07% 389,750
320,000
21.80%
RELIANCE 26-Jun-14 977.45 -2.65 -0.27% 985.80
976.00
980.45 80,500 46,750 138.52% 65,500
25,750
154.37%
MCDOWELL-N 26-Jun-14 2,853.85 -13.00 -0.45% 2,872.85
2,847.65
2,865.70 79,500 42,625 115.59% 52,625
33,625
56.51%
TCS 26-Jun-14 2,234.95 -13.05 -0.58% 2,260.00
2,210.00
2,240.77 78,750 24,625 45.50% 28,375
32,250
-12.02%
LT 26-Jun-14 1,392.35 28.55 2.09% 1,400.35
1,368.50
1,391.47 71,500 39,000 120.00% 70,000
20,000
250.00%
APOLLOTYRE 26-Jun-14 175.35 2.60 1.51% 175.50
173.00
174.09 68,000 56,000 466.67% 68,000
8,000
750.00%
COLPAL 24-Apr-14 1,471.80 26.30 1.82% 1,484.85
1,433.45
1,455.61 68,000 -70,250 -50.81% 234,500
190,500
23.10%
RCOM 26-Jun-14 133.95 -0.60 -0.45% 135.50
133.00
134.37 66,000 38,000 135.71% 64,000
16,000
300.00%
ICICIBANK 26-Jun-14 1,300.40 10.70 0.83% 1,307.00
1,280.05
1,296.40 64,500 33,750 109.76% 43,500
16,000
171.88%
CANBK 26-Jun-14 284.80 2.05 0.73% 288.15
282.00
285.06 64,000 8,000 14.29% 14,000
3,000
366.67%
WIPRO 26-Jun-14 534.75 -7.00 -1.29% 547.00
534.00
539.22 61,500 6,000 10.81% 17,000
25,000
-32.00%
SBIN 26-Jun-14 2,072.05 18.20 0.89% 2,078.30
2,050.00
2,065.68 58,125 4,000 7.39% 34,250
8,625
297.10%
PNB 26-Jun-14 804.05 16.60 2.11% 807.05
788.00
799.14 58,000 500 0.87% 11,500
19,500
-41.03%
INFY 26-Jun-14 3,191.45 17.90 0.56% 3,206.00
3,186.00
3,194.86 56,375 11,000 24.24% 17,500
11,750
48.94%
UCOBANK 26-Jun-14 76.45 -0.20 -0.26% 77.45
75.90
76.70 56,000 12,000 27.27% 16,000
24,000
-33.33%
RELCAPITAL 26-Jun-14 378.10 -4.55 -1.19% 382.80
377.65
379.55 54,000 19,000 54.29% 33,000
12,000
175.00%
YESBANK 26-Jun-14 442.95 6.25 1.43% 447.70
439.05
443.25 52,000 32,000 160.00% 64,000
3,000
2,033.33%
AMBUJACEM 26-Jun-14 220.00 6.35 2.97% 220.20
217.25
218.57 50,000 48,000 2,400.00% 48,000
4,000
1,100.00%
LICHSGFIN 26-Jun-14 284.45 0.80 0.28% 288.00
283.05
285.88 50,000 18,000 56.25% 54,000
16,000
237.50%
HDFC 26-Jun-14 885.90 7.65 0.87% 886.00
868.00
877.62 48,500 9,500 24.36% 21,000
2,500
740.00%
HDFCBANK 26-Jun-14 746.70 8.30 1.12% 751.00
735.85
743.69 48,000 3,000 6.67% 15,000
29,000
-48.28%
AXISBANK 26-Jun-14 1,522.50 15.50 1.03% 1,529.80
1,495.00
1,518.14 48,000 7,500 18.52% 18,250
8,250
121.21%
AUROPHARMA 26-Jun-14 564.85 5.80 1.04% 573.05
563.00
566.46 46,000 18,000 64.29% 56,000
14,000
300.00%
DJIA 16-May-14 16,470.00 90.00 0.55% 16,500.00
16,457.50
16,474.13 45,375 2,600 6.08% 50
0
-
ANDHRABANK 26-Jun-14 66.15 0.00 0.00% 66.15
65.75
65.96 44,000 16,000 57.14% 16,000
20,000
-20.00%
IDBI 26-Jun-14 68.10 -0.05 -0.07% 68.70
68.10
68.43 44,000 28,000 175.00% 32,000
12,000
166.67%
PETRONET 26-Jun-14 147.50 3.85 2.68% 147.50
146.35
146.95 42,000 2,000 5.00% 6,000
48,000
-87.50%
POWERGRID 26-Jun-14 107.00 0.00 0.00% 0.00
0.00
0.00 40,000 0 0.00% 0
20,000
-
INDUSINDBK 26-Jun-14 504.05 -1.65 -0.33% 507.75
501.00
503.05 38,000 28,000 280.00% 33,000
6,000
450.00%
ARVIND 26-Jun-14 196.80 4.75 2.47% 197.70
192.80
194.61 36,000 4,000 12.50% 24,000
32,000
-25.00%
CROMPGREAV 26-Jun-14 187.00 -3.00 -1.58% 188.00
187.00
187.52 36,000 12,000 50.00% 24,000
4,000
500.00%
SYNDIBANK 26-Jun-14 101.00 -2.00 -1.94% 103.50
101.00
102.25 36,000 12,000 50.00% 16,000
16,000
0.00%
JSWSTEEL 26-Jun-14 1,124.00 -19.50 -1.71% 1,136.20
1,117.20
1,123.68 35,000 20,500 141.38% 26,500
4,000
562.50%
SUNPHARMA 26-Jun-14 635.45 5.00 0.79% 646.35
632.85
640.16 34,500 11,000 46.81% 21,500
9,500
126.32%
DISHTV 26-Jun-14 49.05 0.30 0.62% 49.05
48.10
48.51 32,000 0 0.00% 56,000
16,000
250.00%
BANKNIFTY 26-Jun-14 13,231.75 155.40 1.19% 13,280.80
13,040.00
13,152.81 31,900 13,525 73.61% 39,625
26,950
47.03%
CNXIT 29-May-14 9,339.55 -10.65 -0.11% 9,440.00
9,329.00
9,363.68 30,300 9,050 42.59% 16,350
17,000
-3.82%
BHARTIARTL 26-Jun-14 344.10 4.10 1.21% 345.90
342.50
343.33 30,000 11,000 57.89% 32,000
15,000
113.33%
BAJAJ-AUTO 26-Jun-14 2,034.80 -15.20 -0.74% 2,041.25
2,024.05
2,030.94 29,875 875 3.02% 875
750
16.67%
OFSS 24-Apr-14 3,095.35 -48.75 -1.55% 3,170.00
3,082.80
3,130.04 29,875 -40,500 -57.55% 65,125
50,000
30.25%
COALINDIA 26-Jun-14 305.35 0.40 0.13% 307.50
303.45
304.67 28,000 18,000 180.00% 26,000
19,000
36.84%
MRF 29-May-14 21,973.05 -32.80 -0.15% 22,620.00
21,750.00
22,200.82 27,125 8,000 41.83% 52,750
45,375
16.25%
RELINFRA 26-Jun-14 531.40 -6.25 -1.16% 539.90
528.10
531.98 27,000 10,000 58.82% 23,000
24,000
-4.17%
IDEA 26-Jun-14 140.55 -1.55 -1.09% 143.15
140.50
141.53 26,000 26,000 0.00% 28,000
0
-
ORIENTBANK 26-Jun-14 236.85 -0.25 -0.11% 243.00
235.25
239.05 26,000 16,000 160.00% 20,000
10,000
100.00%
HCLTECH 26-Jun-14 1,463.35 -9.25 -0.63% 1,477.50
1,460.00
1,470.23 23,750 9,000 61.02% 12,750
6,000
112.50%
TITAN 26-Jun-14 260.55 -7.95 -2.96% 270.45
258.00
266.07 22,000 14,000 175.00% 36,000
8,000
350.00%
ADANIENT 26-Jun-14 442.25 -2.75 -0.62% 445.90
435.50
439.60 20,000 8,000 66.67% 16,000
14,000
14.29%
HINDZINC 26-Jun-14 129.25 -2.75 -2.08% 131.30
129.00
129.73 20,000 6,000 42.86% 8,000
4,000
100.00%
IRB 26-Jun-14 117.90 -1.10 -0.92% 119.05
117.85
118.18 20,000 8,000 66.67% 16,000
0
-
JISLJALEQS 26-Jun-14 75.65 11.75 18.39% 75.65
73.60
74.59 20,000 20,000 0.00% 20,000
0
-
LUPIN 26-Jun-14 1,006.55 3.55 0.35% 1,020.10
1,001.95
1,007.32 19,000 7,500 65.22% 8,750
9,500
-7.89%
BANKBARODA 26-Jun-14 801.60 21.80 2.80% 805.15
779.40
795.42 18,500 5,500 42.31% 14,000
4,500
211.11%
ADANIPORTS 26-Jun-14 212.70 5.30 2.56% 213.20
211.90
212.28 18,000 6,000 50.00% 12,000
2,000
500.00%
ULTRACEMCO 26-Jun-14 2,218.40 -1.60 -0.07% 2,219.65
2,215.25
2,217.76 17,375 0 0.00% 375
250
50.00%
ONGC 26-Jun-14 331.00 0.00 0.00% 337.45
329.05
333.83 17,000 11,000 183.33% 14,000
0
-
RANBAXY 26-Jun-14 478.80 1.80 0.38% 490.00
478.00
483.32 17,000 6,000 54.55% 9,000
0
-
TATAPOWER 26-Jun-14 86.10 0.85 1.00% 86.40
85.00
85.80 16,580 8,290 100.00% 16,580
8,290
100.00%
HDIL 26-Jun-14 73.90 -6.10 -7.63% 73.90
73.90
73.87 16,000 0 0.00% 16,000
0
-
JSWENERGY 26-Jun-14 58.90 -0.50 -0.84% 58.90
58.90
58.90 16,000 8,000 100.00% 8,000
0
-
CNXIT 24-Apr-14 9,264.05 -33.50 -0.36% 9,359.95
9,252.00
9,307.41 11,300 -7,850 -40.99% 22,100
19,800
11.62%
BPCL 26-Jun-14 485.35 12.10 2.56% 490.60
485.35
487.92 11,000 5,000 83.33% 5,000
0
-
KOTAKBANK 26-Jun-14 831.45 20.65 2.55% 832.90
814.00
825.19 10,500 8,000 320.00% 10,000
1,000
900.00%
MARUTI 26-Jun-14 2,013.95 6.95 0.35% 2,018.00
2,005.45
2,010.75 10,250 3,000 41.38% 3,000
3,250
-7.69%
CAIRN 26-Jun-14 357.50 -12.05 -3.26% 372.00
355.40
364.72 10,000 3,000 42.86% 10,000
3,000
233.33%
RECLTD 26-Jun-14 246.55 -2.95 -1.18% 247.00
246.55
246.61 10,000 -2,000 -16.67% 8,000
6,000
33.33%
BIOCON 26-Jun-14 477.35 -22.45 -4.49% 480.00
477.25
476.94 9,000 7,000 350.00% 8,000
3,000
166.67%
JINDALSTEL 26-Jun-14 279.10 -1.90 -0.68% 281.00
279.10
279.95 9,000 2,000 28.57% 3,000
2,000
50.00%
MRF 24-Apr-14 21,700.10 -108.65 -0.50% 22,449.95
21,510.00
22,038.88 8,375 -19,375 -69.82% 76,750
163,875
-53.17%
EXIDEIND 26-Jun-14 133.00 -0.60 -0.45% 134.50
132.10
133.31 8,000 0 0.00% 16,000
4,000
300.00%
NMDC 26-Jun-14 152.95 -0.85 -0.55% 152.95
152.95
152.95 8,000 2,000 33.33% 2,000
6,000
-66.67%
PFC 26-Jun-14 195.25 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
10,000
-
ZEEL 26-Jun-14 269.30 -8.55 -3.08% 270.00
268.55
269.29 8,000 8,000 0.00% 8,000
0
-
GSKCONS 29-May-14 4,340.80 -61.60 -1.40% 4,434.00
4,329.80
4,376.31 7,750 3,375 77.14% 4,625
3,625
27.59%
ASIANPAINT 26-Jun-14 537.80 -6.95 -1.28% 540.90
535.50
538.13 7,500 5,500 275.00% 7,000
2,500
180.00%
M&MFIN 26-Jun-14 249.35 -0.95 -0.38% 249.35
249.35
249.35 7,000 1,000 16.67% 1,000
7,000
-85.71%
DABUR 26-Jun-14 181.60 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
4,000
-
GSKCONS 24-Apr-14 4,307.35 -67.30 -1.54% 4,396.00
4,301.25
4,335.11 5,875 -4,000 -40.51% 7,125
3,500
103.57%
JUSTDIAL 26-Jun-14 1,269.85 28.25 2.28% 1,293.90
1,273.90
1,273.67 5,750 4,500 360.00% 5,500
0
-
HEROMOTOCO 26-Jun-14 2,293.45 -6.55 -0.28% 2,326.00
2,291.00
2,315.03 5,500 2,500 83.33% 2,750
875
214.29%
TECHM 26-Jun-14 1,798.35 -1.65 -0.09% 1,811.90
1,794.05
1,803.67 5,500 2,500 83.33% 5,250
1,750
200.00%
M&M 26-Jun-14 1,053.85 10.95 1.05% 1,055.45
1,045.45
1,051.80 5,250 2,000 61.54% 2,750
3,250
-15.38%
HEXAWARE 26-Jun-14 179.30 8.30 4.85% 179.30
179.30
179.30 4,000 0 0.00% 2,000
2,000
0.00%
FEDERALBNK 26-Jun-14 96.15 -0.25 -0.26% 96.15
96.15
96.15 4,000 4,000 0.00% 4,000
0
-
TATACOMM 26-Jun-14 317.05 27.10 9.35% 317.05
317.05
317.05 4,000 2,000 100.00% 2,000
0
-
HINDUNILVR 26-Jun-14 607.25 1.40 0.23% 607.25
605.00
606.15 3,500 2,500 250.00% 2,500
1,000
150.00%
BATAINDIA 26-Jun-14 1,091.70 -47.75 -4.19% 1,096.00
1,048.80
1,087.46 3,250 3,250 0.00% 4,500
0
-
CIPLA 26-Jun-14 406.30 -1.50 -0.37% 407.00
406.00
406.31 3,000 2,000 200.00% 3,000
500
500.00%
IOC 26-Jun-14 273.80 8.25 3.11% 273.90
273.20
273.50 3,000 1,000 50.00% 4,000
0
-
ACC 26-Jun-14 1,377.25 13.25 0.97% 1,377.25
1,350.65
1,359.30 2,750 1,000 57.14% 1,750
1,500
16.67%
JUBLFOOD 26-Jun-14 1,005.00 9.50 0.95% 1,005.75
1,002.00
1,004.90 2,500 2,000 400.00% 2,000
0
-
NFTYMCAP50 24-Apr-14 2,485.00 365.35 17.24% 2,485.00
2,485.00
2,485.00 2,100 2,100 0.00% 2,100
0
-
CNXINFRA 24-Apr-14 2,660.00 382.55 16.80% 2,660.00
2,660.00
2,660.00 2,000 2,000 0.00% 39,625
26,950
47.03%
CENTURYTEX 26-Jun-14 371.00 5.75 1.57% 371.00
371.00
371.00 2,000 2,000 0.00% 2,000
0
-
DRREDDY 26-Jun-14 2,614.00 17.00 0.65% 2,619.80
2,604.00
2,611.91 2,000 500 33.33% 1,125
125
800.00%
HINDPETRO 26-Jun-14 305.55 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
SIEMENS 26-Jun-14 748.15 3.65 0.49% 770.00
748.15
761.86 2,000 2,000 0.00% 2,000
0
-
UPL 26-Jun-14 225.60 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
2,000
-
TATACHEM 26-Jun-14 290.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
TATAMTRDVR 26-Jun-14 236.90 37.85 19.02% 236.90
236.90
236.90 2,000 2,000 0.00% 2,000
0
-
CNXPSE 24-Apr-14 2,788.00 221.50 8.63% 2,788.00
2,788.00
2,788.00 1,650 1,650 0.00% 50
0
-
ABIRLANUVO 26-Jun-14 1,127.30 -5.15 -0.45% 1,165.15
1,126.70
1,140.99 1,250 1,000 400.00% 2,000
250
700.00%
FTSE100 16-May-14 6,662.00 13.00 0.20% 6,662.00
6,662.00
6,662.00 1,150 50 4.55% 50
0
-
BHARATFORG 26-Jun-14 433.60 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
IGL 26-Jun-14 296.95 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
MRF 26-Jun-14 22,343.00 131.00 0.59% 22,524.40
22,343.00
22,433.70 1,000 250 33.33% 250
1,625
-84.62%
SRTRANSFIN 26-Jun-14 826.55 72.30 9.59% 826.55
825.00
825.51 1,000 500 100.00% 1,500
0
-
GRASIM 26-Jun-14 2,815.35 -29.65 -1.04% 2,829.70
2,815.35
2,826.80 875 875 0.00% 875
0
-
APOLLOHOSP 26-Jun-14 897.70 -36.55 -3.91% 897.70
897.70
897.70 500 500 0.00% 500
0
-
CNXIT 26-Jun-14 9,380.00 82.00 0.88% 9,380.00
9,380.00
9,380.00 100 0 0.00% 50
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.