SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Top Losers
01-Sep
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
JPASSOCIAT 24-Sep-15 9.00 -0.70 -7.22% 9.45
8.95
9.23 18,056,000
2,257
1,666.57 147,232,000 1,704,000
1.17%
JPASSOCIAT 29-Oct-15 9.05 -0.70 -7.18% 9.45
9.05
9.26 528,000
66
48.89 2,264,000 248,000
12.30%
POWERGRID 26-Nov-15 129.70 -7.80 -5.67% 129.70
129.70
129.70 12,000
3
15.56 12,000 12,000
0.00%
ADANIPOWER 26-Nov-15 22.40 -1.30 -5.49% 22.40
22.40
22.40 60,000
3
13.44 60,000 60,000
0.00%
ABIRLANUVO 26-Nov-15 2,040.00 -107.80 -5.02% 2,040.00
2,040.00
2,040.00 250
1
5.10 - 0
0.00%
PNB 24-Sep-15 138.90 -6.60 -4.54% 144.25
138.70
140.91 8,118,000
4,059
11,439.07 21,226,000 1,422,000
7.18%
PTC 29-Oct-15 57.55 -2.45 -4.08% 57.55
57.00
57.16 16,000
4
9.15 128,000 4,000
3.23%
IBREALEST 24-Sep-15 59.65 -2.45 -3.95% 62.40
59.50
61.20 3,288,000
822
2,012.26 23,260,000 340,000
1.48%
LICHSGFIN 24-Sep-15 427.10 -17.40 -3.91% 438.35
426.30
432.49 2,036,000
4,072
8,805.50 7,921,000 106,500
1.36%
LICHSGFIN 29-Oct-15 429.80 -17.45 -3.90% 441.85
429.35
433.71 27,500
55
119.27 56,000 12,500
28.74%
JISLJALEQS 29-Oct-15 56.70 -2.30 -3.90% 57.70
56.70
57.23 40,000
10
22.89 192,000 0
0.00%
PNB 29-Oct-15 140.35 -5.55 -3.80% 144.40
140.10
142.09 282,000
141
400.69 936,000 134,000
16.71%
JISLJALEQS 24-Sep-15 56.35 -2.15 -3.68% 57.65
56.10
56.81 1,860,000
465
1,056.67 39,204,000 368,000
0.95%
MOTHERSUMI 24-Sep-15 293.95 -11.15 -3.65% 302.35
281.45
295.04 1,794,000
2,392
5,293.02 6,845,250 465,750
7.30%
BEL 29-Oct-15 3,316.15 -125.60 -3.65% 3,352.70
3,300.00
3,335.16 1,750
14
58.37 3,250 875
36.84%
TATAMTRDVR 29-Oct-15 231.10 -8.55 -3.57% 232.15
231.00
231.42 9,000
9
20.83 36,000 2,000
5.88%
ALBK 29-Oct-15 81.00 -2.95 -3.51% 82.85
81.00
82.36 68,000
34
56.00 162,000 18,000
12.50%
IBREALEST 29-Oct-15 60.15 -2.05 -3.30% 60.75
60.05
60.42 16,000
4
9.67 92,000 0
0.00%
UNITECH 24-Sep-15 5.95 -0.20 -3.25% 6.10
5.90
6.00 10,197,000
927
611.82 165,858,000 1,529,000
0.93%
APOLLOTYRE 24-Sep-15 175.25 -5.75 -3.18% 181.30
174.60
177.50 3,426,000
1,713
6,081.15 8,652,000 700,000
8.80%
MOTHERSUMI 29-Oct-15 296.85 -9.65 -3.15% 303.05
290.00
297.26 34,500
46
102.55 72,750 1,500
2.11%
BANKINDIA 24-Sep-15 138.60 -4.45 -3.11% 141.55
138.35
139.98 2,293,000
2,293
3,209.74 10,519,000 369,000
3.64%
IDFC 26-Nov-15 129.90 -4.05 -3.02% 129.90
129.90
129.90 9,900
3
12.86 6,600 6,600
0.00%
YESBANK 29-Oct-15 676.00 -20.80 -2.99% 680.50
670.50
676.71 52,000
208
351.89 144,500 14,750
11.37%
YESBANK 24-Sep-15 672.50 -19.80 -2.86% 681.40
666.00
672.20 1,965,000
7,860
13,208.73 15,341,250 320,750
2.14%
SBIN 26-Nov-15 247.00 -7.20 -2.83% 247.10
245.00
245.75 16,000
8
39.32 14,000 6,000
75.00%
ASIANPAINT 24-Sep-15 827.80 -24.05 -2.82% 847.00
826.05
834.42 686,500
2,746
5,728.29 3,834,750 147,750
4.01%
JSWENERGY 29-Oct-15 74.05 -2.15 -2.82% 74.50
74.05
74.06 6,000
3
4.44 102,000 0
0.00%
APOLLOTYRE 29-Oct-15 176.55 -5.10 -2.81% 180.45
176.55
178.05 12,000
6
21.37 76,000 0
0.00%
TATAMTRDVR 24-Sep-15 231.70 -6.65 -2.79% 234.15
229.00
231.50 1,893,000
1,893
4,382.30 17,099,000 268,000
1.59%
AXISBANK 24-Sep-15 496.40 -14.15 -2.77% 503.85
496.10
499.57 3,789,500
7,579
18,931.21 26,770,500 615,000
2.35%
SIEMENS 29-Oct-15 1,253.00 -35.70 -2.77% 1,267.00
1,252.95
1,261.01 4,250
17
53.59 19,750 500
2.60%
ASIANPAINT 29-Oct-15 832.00 -23.70 -2.77% 849.00
831.85
838.76 19,500
78
163.56 51,750 7,500
16.95%
ZEEL 24-Sep-15 375.35 -10.65 -2.76% 382.80
374.25
378.99 919,000
919
3,482.92 5,630,000 93,000
1.68%
RELINFRA 24-Sep-15 318.85 -8.95 -2.73% 325.40
315.10
320.29 1,746,000
3,492
5,592.26 7,083,000 232,000
3.39%
KSCL 29-Oct-15 481.00 -13.50 -2.73% 481.00
481.00
481.00 250
1
1.20 28,500 250
0.88%
AXISBANK 29-Oct-15 499.75 -14.00 -2.73% 505.95
499.55
502.92 116,000
232
583.39 235,000 29,000
14.08%
IDBI 24-Sep-15 59.35 -1.65 -2.70% 60.40
59.10
59.76 2,908,000
727
1,737.82 23,316,000 436,000
1.91%
JSWENERGY 24-Sep-15 74.00 -2.05 -2.70% 75.20
72.95
74.11 1,130,000
565
837.44 3,690,000 -156,000
-4.06%
CESC 29-Oct-15 515.50 -14.20 -2.68% 515.50
515.00
516.11 2,000
4
10.32 7,000 0
0.00%
RELINFRA 29-Oct-15 317.50 -8.65 -2.65% 324.05
314.30
319.36 83,500
167
266.67 235,500 21,000
9.79%
BANKINDIA 29-Oct-15 140.05 -3.80 -2.64% 142.35
139.45
140.95 82,000
82
115.58 884,000 60,000
7.28%
CANBK 29-Oct-15 282.50 -7.65 -2.64% 285.70
281.25
283.43 80,000
80
226.74 794,000 54,000
7.30%
UNIONBANK 24-Sep-15 173.75 -4.70 -2.63% 177.00
173.15
174.97 3,328,000
1,664
5,823.00 9,362,000 206,000
2.25%
AMTEKAUTO 24-Sep-15 50.30 -1.35 -2.61% 51.20
49.90
50.44 620,000
310
312.73 8,524,000 -88,000
-1.02%
IDEA 24-Sep-15 151.80 -4.05 -2.60% 155.40
151.40
153.09 1,450,000
725
2,219.80 24,756,000 222,000
0.90%
EXIDEIND 29-Oct-15 149.00 -3.95 -2.58% 152.10
149.00
150.91 10,000
5
15.09 226,000 -8,000
-3.42%
HINDALCO 29-Oct-15 78.00 -2.05 -2.56% 79.10
77.05
78.45 412,000
206
323.21 1,160,000 226,000
24.20%
IBULHSGFIN 24-Sep-15 735.10 -19.10 -2.53% 748.80
729.55
740.34 1,531,000
3,062
11,334.61 4,119,500 97,500
2.42%
HDFC 24-Sep-15 1,163.00 -30.20 -2.53% 1,181.95
1,157.55
1,166.08 1,019,250
4,077
11,885.27 11,441,750 108,000
0.95%
CANBK 24-Sep-15 280.65 -7.20 -2.50% 284.95
279.25
282.31 3,039,000
3,039
8,579.40 9,597,000 120,000
1.27%
YESBANK 26-Nov-15 679.45 -16.95 -2.43% 685.15
679.45
682.30 1,400
2
9.55 2,800 0
0.00%
SBIN 24-Sep-15 242.60 -6.05 -2.43% 245.40
240.30
242.86 14,522,000
14,522
35,268.13 64,319,000 2,529,000
4.09%
UNITECH 29-Oct-15 6.05 -0.15 -2.42% 6.10
6.00
6.03 275,000
25
16.58 3,784,000 198,000
5.52%
KOTAKBANK 24-Sep-15 637.00 -15.60 -2.39% 649.10
636.55
640.99 1,060,500
2,121
6,797.70 10,773,500 171,000
1.61%
BHARTIARTL 24-Sep-15 347.60 -8.35 -2.35% 355.40
347.60
350.82 1,441,000
1,441
5,055.32 19,913,000 111,000
0.56%
HINDALCO 24-Sep-15 77.70 -1.85 -2.33% 78.95
76.65
77.83 4,630,000
2,315
3,603.53 55,630,000 792,000
1.44%
IOB 24-Sep-15 33.75 -0.80 -2.32% 34.20
33.60
33.86 1,632,000
204
552.60 13,576,000 528,000
4.05%
TATACOMM 24-Sep-15 381.05 -8.85 -2.27% 387.70
379.20
382.92 238,000
476
911.35 4,023,000 49,000
1.23%
ZEEL 29-Oct-15 378.70 -8.75 -2.26% 384.85
378.70
381.38 11,000
11
41.95 39,000 2,000
5.41%
UCOBANK 24-Sep-15 44.05 -1.00 -2.22% 44.60
43.80
44.32 960,000
240
425.47 12,348,000 48,000
0.39%
HDFC 29-Oct-15 1,174.50 -26.50 -2.21% 1,180.00
1,166.95
1,173.12 12,250
49
143.71 60,000 2,750
4.80%
ICICIBANK 26-Nov-15 281.65 -6.35 -2.20% 281.65
281.65
281.65 1,700
1
4.79 - 0
0.00%
INDUSINDBK 29-Oct-15 839.00 -18.85 -2.20% 843.70
838.00
840.67 10,250
41
86.17 61,500 1,000
1.65%
EXIDEIND 24-Sep-15 149.50 -3.35 -2.19% 152.15
147.80
149.73 664,000
332
994.21 6,738,000 172,000
2.62%
IOB 29-Oct-15 33.55 -0.75 -2.19% 34.25
33.45
33.67 160,000
20
53.87 536,000 72,000
15.52%
UCOBANK 29-Oct-15 44.80 -1.00 -2.18% 44.80
44.45
44.61 24,000
6
10.71 172,000 16,000
10.26%
LUPIN 29-Oct-15 1,903.75 -41.95 -2.16% 1,924.00
1,903.75
1,915.86 12,750
102
244.27 24,375 3,375
16.07%
BEL 24-Sep-15 3,318.00 -73.00 -2.15% 3,358.00
3,278.70
3,320.07 60,375
483
2,004.49 401,250 7,875
2.00%
IDEA 29-Oct-15 152.95 -3.35 -2.14% 155.15
152.95
154.26 24,000
12
37.02 118,000 12,000
11.32%
RELCAPITAL 24-Sep-15 300.00 -6.55 -2.14% 306.25
297.00
300.85 2,621,500
5,243
7,886.78 9,977,000 395,500
4.13%
COLPAL 29-Oct-15 1,925.00 -42.00 -2.14% 1,941.90
1,925.00
1,932.71 750
6
14.50 1,125 250
28.57%
TATAGLOBAL 24-Sep-15 117.35 -2.55 -2.13% 118.95
117.25
118.01 1,274,000
637
1,503.45 29,004,000 286,000
1.00%
BANKBARODA 24-Sep-15 181.80 -3.95 -2.13% 184.00
181.50
182.97 6,148,000
3,074
11,249.00 30,298,000 528,000
1.77%
INDUSINDBK 24-Sep-15 835.25 -18.05 -2.12% 846.95
833.75
837.64 785,750
3,143
6,581.76 4,629,250 166,500
3.73%
TATACHEM 24-Sep-15 393.85 -8.45 -2.10% 399.10
392.20
395.94 337,500
675
1,336.30 4,941,500 33,500
0.68%
TATACHEM 29-Oct-15 396.90 -8.45 -2.08% 400.45
396.90
398.66 4,000
8
15.95 15,000 0
0.00%
ARVIND 29-Oct-15 267.60 -5.65 -2.07% 272.00
267.60
269.17 28,000
28
75.37 63,000 12,000
23.53%
BHARTIARTL 29-Oct-15 350.65 -7.35 -2.05% 357.05
350.00
352.50 36,000
36
126.90 105,000 22,000
26.51%
LUPIN 24-Sep-15 1,897.15 -39.75 -2.05% 1,926.95
1,891.45
1,906.72 557,625
4,461
10,632.35 3,821,875 14,125
0.37%
TATAMOTORS 29-Oct-15 332.40 -6.95 -2.05% 337.50
331.30
333.76 346,000
692
1,154.81 900,500 119,500
15.30%
UNIONBANK 29-Oct-15 175.35 -3.65 -2.04% 177.60
173.65
175.03 58,000
29
101.52 144,000 -4,000
-2.70%
TATACOMM 29-Oct-15 382.95 -7.90 -2.02% 383.50
382.00
385.50 9,000
18
34.70 150,500 2,000
1.35%
RELCAPITAL 29-Oct-15 301.75 -6.10 -1.98% 307.00
298.50
301.49 37,500
75
113.06 155,000 2,500
1.64%
RELIANCE 26-Nov-15 859.35 -17.25 -1.97% 862.50
858.95
860.57 9,000
18
77.45 26,000 5,500
26.83%
ARVIND 24-Sep-15 267.05 -5.35 -1.96% 271.85
266.00
268.54 1,054,000
1,054
2,830.41 3,656,000 105,000
2.96%
AXISBANK 26-Nov-15 506.90 -10.00 -1.93% 507.00
504.00
505.50 4,000
4
20.22 4,000 1,000
33.33%
DLF 26-Nov-15 111.15 -2.10 -1.85% 111.15
111.15
111.15 10,000
2
11.12 35,000 10,000
40.00%
KOTAKBANK 29-Oct-15 643.85 -12.15 -1.85% 651.55
641.65
646.89 21,000
42
135.85 68,000 -3,000
-4.23%
SKSMICRO 29-Oct-15 461.35 -8.65 -1.84% 464.60
461.35
462.97 1,000
2
4.63 13,500 500
3.85%
ORIENTBANK 24-Sep-15 134.35 -2.45 -1.79% 136.15
133.00
134.89 988,000
988
1,332.71 8,538,000 149,000
1.78%
SBIN 29-Oct-15 245.50 -4.45 -1.78% 246.00
242.00
244.66 347,000
347
848.97 1,114,000 141,000
14.49%
TATAGLOBAL 29-Oct-15 118.30 -2.10 -1.74% 119.20
118.30
118.93 14,000
7
16.65 136,000 6,000
4.62%
BANKNIFTY 29-Oct-15 17,025.00 -297.55 -1.72% 17,121.00
16,975.00
17,018.40 40,625
1,625
6,913.73 58,550 4,350
8.03%
ADANIPORTS 29-Oct-15 352.25 -6.10 -1.70% 354.55
349.30
352.55 19,000
19
66.98 76,000 7,000
10.14%
BOSCHLTD 29-Oct-15 23,400.00 -405.00 -1.70% 23,400.00
23,400.00
23,400.00 125
1
29.25 250 0
0.00%
S&P500 18-Sep-15 1,937.00 -33.50 -1.70% 1,942.00
1,935.25
1,938.08 28,250
377
547.51 199,500 -11,000
-5.23%
BANKNIFTY 24-Sep-15 16,916.05 -292.35 -1.70% 17,025.25
16,851.00
16,909.07 1,450,975
58,039
245,346.38 2,187,700 245,950
12.67%
IDFC 29-Oct-15 128.75 -2.20 -1.68% 130.20
128.60
129.45 136,000
68
176.05 992,000 50,000
5.31%
HDFCBANK 24-Sep-15 1,013.90 -17.20 -1.67% 1,023.60
1,006.00
1,011.79 2,381,500
9,526
24,095.78 26,906,000 426,000
1.61%
HINDPETRO 24-Sep-15 807.20 -13.60 -1.66% 817.95
801.45
810.16 1,562,500
3,125
12,658.75 9,328,000 175,500
1.92%
COLPAL 24-Sep-15 1,924.00 -32.10 -1.64% 1,938.00
1,906.80
1,924.34 74,125
593
1,426.42 618,625 14,875
2.46%
PTC 24-Sep-15 56.95 -0.95 -1.64% 57.45
56.45
56.84 872,000
218
495.64 8,364,000 108,000
1.31%
HDFCBANK 29-Oct-15 1,021.00 -16.80 -1.62% 1,024.40
1,014.50
1,019.39 16,000
64
163.10 84,500 3,000
3.68%
IDFC 24-Sep-15 128.25 -2.10 -1.61% 129.65
127.40
128.94 2,436,000
1,218
3,140.98 50,990,000 322,000
0.64%
KTKBANK 24-Sep-15 125.20 -2.05 -1.61% 126.20
124.20
125.22 1,652,000
826
2,068.63 15,354,000 22,000
0.14%
RPOWER 29-Oct-15 37.45 -0.60 -1.58% 37.75
37.10
37.56 108,000
27
40.56 1,508,000 44,000
3.01%
SIEMENS 24-Sep-15 1,252.00 -19.80 -1.56% 1,268.90
1,248.45
1,257.18 229,750
919
2,888.37 1,352,500 27,250
2.06%
ADANIPOWER 24-Sep-15 22.25 -0.35 -1.55% 22.35
21.80
22.09 2,052,000
513
453.29 71,956,000 436,000
0.61%
ADANIPOWER 29-Oct-15 22.30 -0.35 -1.55% 22.30
22.15
22.18 64,000
16
14.20 760,000 4,000
0.53%
TITAN 24-Sep-15 331.70 -5.20 -1.54% 337.50
330.60
333.83 763,000
763
2,547.12 10,049,000 66,000
0.66%
TITAN 29-Oct-15 330.00 -5.15 -1.54% 336.20
330.00
332.74 5,000
5
16.64 46,000 2,000
4.55%
IFCI 29-Oct-15 19.40 -0.30 -1.52% 19.60
19.40
19.49 72,000
9
14.03 1,232,000 64,000
5.48%
DHFL 24-Sep-15 453.40 -7.00 -1.52% 459.85
448.85
452.88 345,000
690
1,562.44 1,849,500 70,500
3.96%
ADANIPORTS 24-Sep-15 350.60 -5.35 -1.50% 356.10
344.70
352.46 2,210,000
2,210
7,789.37 11,572,000 164,000
1.44%
ALBK 24-Sep-15 82.05 -1.25 -1.50% 82.80
81.80
82.32 760,000
380
625.63 5,594,000 114,000
2.08%
IBULHSGFIN 29-Oct-15 743.00 -11.30 -1.50% 743.50
737.70
745.10 5,500
11
40.98 32,500 -1,500
-4.41%
GLENMARK 24-Sep-15 1,135.75 -17.20 -1.49% 1,157.70
1,124.35
1,140.88 813,250
3,253
9,278.21 2,633,250 22,000
0.84%
RELIANCE 29-Oct-15 855.70 -12.85 -1.48% 863.45
852.45
857.18 53,250
213
456.45 217,000 13,250
6.50%
ANDHRABANK 24-Sep-15 66.90 -1.00 -1.47% 67.45
66.40
66.98 2,064,000
516
1,382.47 12,236,000 232,000
1.93%
HINDUNILVR 24-Sep-15 853.05 -12.75 -1.47% 864.55
851.00
856.36 492,750
1,971
4,219.71 4,559,750 49,500
1.10%
VEDL 24-Sep-15 97.40 -1.45 -1.47% 98.75
95.35
97.49 3,840,000
1,920
3,743.62 41,764,000 702,000
1.71%
GRASIM 24-Sep-15 3,389.05 -50.40 -1.47% 3,436.00
3,387.65
3,414.21 39,125
313
1,335.81 1,045,875 4,250
0.41%
FEDERALBNK 24-Sep-15 60.80 -0.90 -1.46% 61.30
60.50
60.96 1,204,000
301
733.96 26,376,000 284,000
1.09%
SOUTHBANK 29-Oct-15 20.40 -0.30 -1.45% 20.40
20.40
20.40 9,000
1
1.84 171,000 9,000
5.56%
KTKBANK 29-Oct-15 126.10 -1.85 -1.45% 126.10
126.10
125.80 6,000
3
7.55 90,000 2,000
2.27%
MARUTI 26-Nov-15 4,190.00 -61.35 -1.44% 4,196.00
4,190.00
4,193.00 250
2
10.48 875 0
0.00%
RELIANCE 24-Sep-15 849.35 -12.40 -1.44% 860.05
846.10
850.81 2,657,250
10,629
22,608.15 32,623,000 824,000
2.59%
CESC 24-Sep-15 517.20 -7.55 -1.44% 521.75
510.05
515.37 195,000
390
1,004.97 1,765,500 37,000
2.14%
TATAMOTORS 24-Sep-15 334.15 -4.85 -1.43% 337.65
331.10
334.03 3,871,500
7,743
12,931.97 38,650,500 426,500
1.12%
DISHTV 24-Sep-15 103.45 -1.50 -1.43% 104.80
102.70
103.92 4,784,000
1,196
4,971.53 22,616,000 308,000
1.38%
ITC 24-Sep-15 322.30 -4.55 -1.39% 326.00
322.20
323.43 1,747,000
1,747
5,650.32 27,704,000 -43,000
-0.15%
JUBLFOOD 29-Oct-15 1,659.60 -23.40 -1.39% 1,670.00
1,651.00
1,673.95 15,250
61
255.28 17,750 13,250
294.44%
NMDC 24-Sep-15 96.25 -1.35 -1.38% 97.90
96.00
96.74 1,166,000
583
1,127.99 12,242,000 4,000
0.03%
DJIA 18-Sep-15 16,260.00 -227.50 -1.38% 16,315.00
16,250.00
16,278.36 9,800
392
1,595.28 28,575 -2,200
-7.15%
AMARAJABAT 29-Oct-15 1,045.40 -14.60 -1.38% 1,045.40
1,045.40
1,045.40 250
1
2.61 1,750 0
0.00%
BANKBARODA 29-Oct-15 183.45 -2.55 -1.37% 184.95
183.00
184.07 140,000
70
257.70 690,000 112,000
19.38%
INDIACEM 24-Sep-15 72.00 -1.00 -1.37% 73.00
71.40
72.26 1,272,000
318
919.15 21,936,000 156,000
0.72%
HINDUNILVR 29-Oct-15 855.00 -11.65 -1.34% 864.05
855.00
860.08 4,750
19
40.85 69,250 -250
-0.36%
BANKNIFTY 26-Nov-15 17,173.65 -232.60 -1.34% 17,173.65
17,090.00
17,114.02 1,710
57
292.65 2,730 300
12.35%
TVSMOTOR 24-Sep-15 214.40 -2.85 -1.31% 219.80
212.20
215.68 1,325,000
1,325
2,857.76 5,276,000 261,000
5.20%
DRREDDY 29-Oct-15 4,283.50 -56.80 -1.31% 4,343.00
4,282.25
4,309.05 2,875
23
123.89 9,250 -125
-1.33%
JINDALSTEL 29-Oct-15 68.60 -0.90 -1.29% 69.90
68.50
69.35 108,000
54
74.90 228,000 18,000
8.57%
MARUTI 29-Oct-15 4,160.00 -54.45 -1.29% 4,237.00
4,144.50
4,179.03 19,375
155
809.69 28,000 4,875
21.08%
GMRINFRA 29-Oct-15 11.50 -0.15 -1.29% 11.65
11.35
11.56 351,000
27
40.58 2,548,000 65,000
2.62%
APOLLOHOSP 24-Sep-15 1,326.10 -17.15 -1.28% 1,348.60
1,305.55
1,328.40 59,250
237
787.08 486,250 11,750
2.48%
DRREDDY 24-Sep-15 4,265.00 -54.45 -1.26% 4,328.00
4,257.00
4,298.61 386,250
3,090
16,603.38 1,394,250 55,000
4.11%
ADANIENT 24-Sep-15 74.45 -0.95 -1.26% 75.00
72.80
74.32 1,175,500
2,351
873.63 11,242,000 182,500
1.65%
BPCL 24-Sep-15 874.20 -11.05 -1.25% 880.40
867.60
874.09 1,002,500
2,005
8,762.75 4,780,000 54,500
1.15%
RCOM 24-Sep-15 59.35 -0.75 -1.25% 60.20
58.60
59.27 7,160,000
1,790
4,243.73 41,132,000 1,264,000
3.17%
VOLTAS 24-Sep-15 269.50 -3.40 -1.25% 274.80
269.20
272.01 1,411,000
1,411
3,838.06 4,566,000 142,000
3.21%
BRITANNIA 29-Oct-15 2,900.00 -36.40 -1.24% 2,900.00
2,900.00
2,900.00 1,000
8
29.00 2,125 625
41.67%
ORIENTBANK 29-Oct-15 135.50 -1.70 -1.24% 136.00
135.45
135.60 6,000
6
8.14 60,000 -3,000
-4.76%
NHPC 29-Oct-15 16.15 -0.20 -1.22% 16.15
16.15
16.15 11,000
1
1.78 990,000 11,000
1.12%
SOUTHBANK 24-Sep-15 20.25 -0.25 -1.22% 20.40
20.05
20.20 432,000
48
87.26 14,103,000 72,000
0.51%
FEDERALBNK 29-Oct-15 61.30 -0.75 -1.21% 61.50
61.00
61.30 24,000
6
14.71 104,000 16,000
18.18%
TVSMOTOR 29-Oct-15 212.60 -2.60 -1.21% 217.20
212.00
214.41 65,000
65
139.37 120,000 38,000
46.34%
RPOWER 24-Sep-15 37.30 -0.45 -1.19% 37.65
36.85
37.29 3,040,000
760
1,133.62 53,112,000 284,000
0.54%
MARUTI 24-Sep-15 4,135.25 -49.80 -1.19% 4,215.00
4,115.05
4,156.22 895,500
7,164
37,218.95 3,049,000 99,125
3.36%
VOLTAS 29-Oct-15 270.00 -3.20 -1.17% 274.10
270.00
272.18 16,000
16
43.55 152,000 8,000
5.56%
DLF 24-Sep-15 110.00 -1.30 -1.17% 111.80
108.00
109.95 7,086,000
3,543
7,791.06 33,312,000 1,264,000
3.94%
POWERGRID 24-Sep-15 128.05 -1.50 -1.16% 129.55
127.55
128.40 1,306,000
653
1,676.90 17,530,000 94,000
0.54%
SAIL 29-Oct-15 47.20 -0.55 -1.15% 47.80
46.95
47.34 72,000
18
34.08 2,012,000 20,000
1.00%
CENTURYTEX 24-Sep-15 543.95 -6.25 -1.14% 553.00
538.00
546.38 1,044,000
2,088
5,704.21 8,230,500 140,000
1.73%
DIVISLAB 24-Sep-15 2,345.95 -26.85 -1.13% 2,421.95
2,344.00
2,385.97 220,375
1,763
5,258.08 582,375 14,625
2.58%
SRF 24-Sep-15 1,167.00 -13.35 -1.13% 1,179.00
1,150.05
1,164.40 105,000
420
1,222.62 922,500 22,250
2.47%
CENTURYTEX 29-Oct-15 548.80 -6.20 -1.12% 551.65
548.10
550.37 5,000
10
27.52 15,500 4,000
34.78%
ABIRLANUVO 24-Sep-15 2,026.45 -22.35 -1.09% 2,039.70
2,011.30
2,025.24 43,125
345
873.38 552,625 7,250
1.33%
DIVISLAB 29-Oct-15 2,360.45 -26.00 -1.09% 2,400.00
2,360.45
2,373.85 1,250
10
29.67 6,375 375
6.25%
CASTROLIND 24-Sep-15 428.25 -4.70 -1.09% 430.50
425.05
427.82 174,500
349
746.55 1,150,000 43,500
3.93%
HDFCBANK 26-Nov-15 1,031.00 -11.20 -1.07% 1,031.00
1,031.00
1,031.00 1,000
2
10.31 - 0
0.00%
TATAPOWER 24-Sep-15 60.30 -0.65 -1.07% 61.00
60.20
60.55 1,124,000
281
680.58 24,788,000 104,000
0.42%
GRASIM 29-Oct-15 3,423.15 -36.75 -1.06% 3,450.00
3,414.80
3,430.70 500
4
17.15 2,750 250
10.00%
ADANIENT 29-Oct-15 75.05 -0.80 -1.05% 75.20
74.00
74.32 29,500
59
21.92 140,500 3,500
2.55%
NIFTY 26-Nov-15 8,005.05 -83.95 -1.04% 8,030.00
7,990.60
8,009.36 12,525
167
1,003.17 57,150 7,275
14.59%
ANDHRABANK 29-Oct-15 67.60 -0.70 -1.02% 67.60
67.05
67.27 76,000
19
51.13 212,000 12,000
6.00%
ULTRACEMCO 29-Oct-15 2,900.00 -30.00 -1.02% 2,924.80
2,876.40
2,898.23 5,750
46
166.65 7,750 1,375
21.57%
BPCL 29-Oct-15 879.00 -9.05 -1.02% 884.00
873.00
878.18 16,000
32
140.51 32,500 3,500
12.07%
HINDPETRO 29-Oct-15 814.00 -8.35 -1.02% 819.20
807.20
814.48 12,500
25
101.81 49,000 -4,000
-7.55%
VEDL 29-Oct-15 98.90 -1.00 -1.00% 99.00
96.45
98.32 198,000
99
194.67 992,000 -56,000
-5.34%
RCOM 29-Oct-15 59.70 -0.60 -1.00% 60.30
59.00
59.35 1,232,000
308
731.19 1,248,000 684,000
121.28%
NIFTY 24-Sep-15 7,921.25 -78.80 -0.98% 7,946.50
7,901.50
7,922.20 4,280,475
171,219
339,107.79 22,599,400 487,175
2.20%
ACC 24-Sep-15 1,326.65 -13.05 -0.97% 1,339.95
1,315.00
1,330.67 208,250
1,666
2,771.12 1,211,625 19,125
1.60%
NIFTY 29-Oct-15 7,964.35 -78.00 -0.97% 7,988.00
7,945.00
7,963.85 159,600
6,384
12,710.30 731,025 14,125
1.97%
ITC 29-Oct-15 324.50 -3.15 -0.96% 327.00
324.40
325.05 27,000
27
87.76 195,000 12,000
6.56%
CIPLA 29-Oct-15 681.70 -6.45 -0.94% 693.80
680.95
686.75 15,500
31
106.45 56,500 9,500
20.21%
NHPC 24-Sep-15 16.05 -0.15 -0.93% 16.10
15.95
16.02 792,000
72
126.88 36,399,000 22,000
0.06%
ASHOKLEY 26-Nov-15 93.20 -0.85 -0.90% 93.40
93.20
93.33 21,000
3
19.60 28,000 14,000
100.00%
TATAPOWER 29-Oct-15 60.80 -0.55 -0.90% 60.85
60.80
60.83 20,000
5
12.17 220,000 8,000
3.77%
HEROMOTOCO 24-Sep-15 2,386.80 -21.35 -0.89% 2,404.00
2,380.30
2,392.24 120,000
960
2,870.69 1,059,625 17,125
1.64%
MCLEODRUSS 24-Sep-15 165.05 -1.45 -0.87% 165.70
163.50
164.52 163,000
163
268.17 2,952,000 12,000
0.41%
GMRINFRA 24-Sep-15 11.60 -0.10 -0.85% 11.70
11.40
11.57 4,017,000
309
464.77 143,910,000 923,000
0.65%
COALINDIA 24-Sep-15 362.95 -3.10 -0.85% 365.25
359.05
362.76 1,527,000
1,527
5,539.35 14,883,000 5,000
0.03%
AMBUJACEM 24-Sep-15 206.65 -1.75 -0.84% 210.00
204.20
206.88 1,420,000
1,420
2,937.70 8,830,000 116,000
1.33%
JPPOWER 24-Sep-15 5.95 -0.05 -0.83% 5.95
5.80
5.91 988,000
52
58.39 41,458,000 304,000
0.74%
PIDILITIND 24-Sep-15 566.65 -4.75 -0.83% 570.60
548.60
566.03 155,500
311
880.18 615,000 8,000
1.32%
ULTRACEMCO 24-Sep-15 2,881.05 -24.10 -0.83% 2,915.00
2,860.00
2,885.64 120,250
962
3,469.98 1,326,625 6,500
0.49%
ACC 29-Oct-15 1,336.00 -10.75 -0.80% 1,345.75
1,329.60
1,339.08 3,625
29
48.54 9,625 1,500
18.46%
HCLTECH 29-Oct-15 968.65 -7.70 -0.79% 973.00
967.90
970.12 11,250
45
109.14 53,500 5,500
11.46%
LT 24-Sep-15 1,583.30 -12.25 -0.77% 1,592.50
1,566.35
1,580.27 1,079,375
8,635
17,057.04 7,290,625 10,750
0.15%
CIPLA 24-Sep-15 678.75 -5.25 -0.77% 690.50
675.60
682.27 2,127,500
4,255
14,515.29 9,402,500 190,500
2.07%
M&M 24-Sep-15 1,218.00 -9.25 -0.75% 1,225.00
1,204.15
1,217.76 589,500
2,358
7,178.70 4,868,250 96,750
2.03%
HEROMOTOCO 29-Oct-15 2,403.50 -18.20 -0.75% 2,408.00
2,403.50
2,405.60 750
6
18.04 18,125 500
2.84%
WIPRO 29-Oct-15 572.00 -4.30 -0.75% 573.75
570.30
572.15 8,000
16
45.77 41,500 2,500
6.41%
AMBUJACEM 29-Oct-15 207.70 -1.55 -0.74% 208.50
206.15
207.42 24,000
24
49.78 51,000 9,000
21.43%
HCLTECH 24-Sep-15 967.05 -6.90 -0.71% 977.50
964.30
968.64 374,500
1,498
3,627.56 7,763,250 6,500
0.08%
LT 29-Oct-15 1,594.00 -11.10 -0.69% 1,602.00
1,578.00
1,589.70 22,500
180
357.68 74,625 6,125
8.94%
INDIACEM 26-Nov-15 73.70 -0.50 -0.67% 73.70
73.65
73.67 12,000
2
8.84 30,000 0
0.00%
NMDC 29-Oct-15 95.85 -0.65 -0.67% 96.90
95.00
95.58 136,000
68
129.99 1,370,000 12,000
0.88%
JUBLFOOD 24-Sep-15 1,663.00 -11.15 -0.67% 1,680.65
1,640.55
1,659.76 139,750
559
2,319.51 1,664,250 26,000
1.59%
JSWSTEEL 24-Sep-15 918.05 -5.90 -0.64% 921.45
900.65
911.06 427,500
1,710
3,894.78 10,161,250 53,500
0.53%
POWERGRID 29-Oct-15 129.00 -0.80 -0.62% 129.75
128.05
128.88 98,000
49
126.30 424,000 68,000
19.10%
GLENMARK 29-Oct-15 1,146.25 -7.10 -0.62% 1,146.25
1,146.25
1,143.80 750
3
8.58 3,250 0
0.00%
BOSCHLTD 24-Sep-15 23,197.00 -143.35 -0.61% 23,270.00
22,925.05
23,119.25 11,750
94
2,716.51 185,125 875
0.47%
TATASTEEL 26-Nov-15 227.00 -1.40 -0.61% 228.10
224.00
225.88 40,000
20
90.35 44,000 2,000
4.76%
MRF 29-Oct-15 40,200.00 -244.00 -0.60% 40,200.00
40,200.00
40,200.00 250
2
100.50 625 125
25.00%
ICICIBANK 24-Sep-15 277.80 -1.65 -0.59% 279.35
272.60
276.04 9,452,000
9,452
26,091.30 54,743,000 887,000
1.65%
IDBI 29-Oct-15 59.90 -0.35 -0.58% 60.50
59.70
60.05 76,000
19
45.64 332,000 36,000
12.16%
COALINDIA 29-Oct-15 365.50 -2.10 -0.57% 365.50
360.30
363.08 23,000
23
83.51 246,000 6,000
2.50%
IRB 29-Oct-15 233.00 -1.25 -0.53% 233.00
231.35
231.98 11,000
11
25.52 55,000 9,000
19.57%
WIPRO 24-Sep-15 570.90 -3.00 -0.52% 571.60
566.40
569.18 492,500
985
2,803.21 5,765,500 35,000
0.61%
BHEL 29-Oct-15 222.65 -1.15 -0.51% 224.35
219.90
221.15 112,000
112
247.69 616,000 23,000
3.88%
TATASTEEL 29-Oct-15 225.25 -1.15 -0.51% 227.00
220.30
224.08 207,000
207
463.85 1,112,000 15,000
1.37%
M&M 29-Oct-15 1,225.60 -6.15 -0.50% 1,230.45
1,214.05
1,224.57 6,750
27
82.66 53,250 1,250
2.40%
RECLTD 29-Oct-15 252.70 -1.25 -0.49% 252.85
243.30
246.85 15,000
15
37.03 42,000 5,000
13.51%
MRF 24-Sep-15 40,330.00 -193.35 -0.48% 40,370.00
39,700.05
40,030.15 8,625
69
3,452.60 53,625 1,500
2.88%
DABUR 29-Oct-15 276.10 -1.25 -0.45% 276.10
271.95
274.35 3,000
3
8.23 11,000 0
0.00%
BATAINDIA 24-Sep-15 1,040.95 -4.50 -0.43% 1,047.00
1,030.85
1,039.20 51,250
205
532.59 853,500 4,500
0.53%
CROMPGREAV 24-Sep-15 167.30 -0.70 -0.42% 169.45
165.15
167.34 1,428,000
714
2,389.62 14,194,000 216,000
1.55%
SAIL 24-Sep-15 48.70 -0.20 -0.41% 49.00
48.05
48.56 1,392,000
348
675.96 36,880,000 184,000
0.50%
DLF 29-Oct-15 111.20 -0.40 -0.36% 111.40
108.85
110.06 86,000
43
94.65 318,000 14,000
4.61%
TATASTEEL 24-Sep-15 224.65 -0.75 -0.33% 226.65
218.50
223.18 4,976,000
4,976
11,105.44 33,477,000 738,000
2.25%
ICICIBANK 29-Oct-15 279.90 -0.85 -0.30% 280.55
274.50
277.38 222,000
222
615.78 712,000 38,000
5.64%
BHARATFORG 24-Sep-15 1,162.50 -2.95 -0.25% 1,171.35
1,135.75
1,155.58 292,750
1,171
3,382.96 3,366,000 46,750
1.41%
STAR 29-Oct-15 1,220.00 -2.25 -0.18% 1,237.00
1,216.05
1,224.91 14,250
57
174.55 52,000 3,500
7.22%
BIOCON 24-Sep-15 446.00 -0.80 -0.18% 449.50
438.80
444.65 505,000
1,010
2,245.48 3,694,000 49,000
1.34%
CEATLTD 24-Sep-15 1,083.00 -1.50 -0.14% 1,094.00
1,066.40
1,078.88 833,000
1,666
8,987.07 1,077,000 95,500
9.73%
DABUR 24-Sep-15 274.00 -0.35 -0.13% 276.50
271.10
274.20 493,000
493
1,351.81 3,071,000 31,000
1.02%
PAGEIND 24-Sep-15 14,175.00 -13.55 -0.10% 14,175.00
13,800.00
14,004.14 1,625
13
227.57 44,375 375
0.85%
CROMPGREAV 29-Oct-15 167.60 -0.10 -0.06% 167.95
165.40
166.17 158,000
79
262.55 256,000 114,000
80.28%
ENGINERSIN 24-Sep-15 187.75 -0.10 -0.05% 189.45
181.35
187.24 361,000
361
675.94 1,679,000 52,000
3.20%
WOCKPHARMA 24-Sep-15 1,350.95 -0.50 -0.04% 1,370.00
1,326.10
1,353.43 499,625
3,997
6,762.07 2,871,625 31,500
1.11%
STAR 24-Sep-15 1,218.00 -0.45 -0.04% 1,234.30
1,200.00
1,220.98 492,250
1,969
6,010.27 2,026,250 62,250
3.17%
BHEL 24-Sep-15 225.55 -0.05 -0.02% 226.75
221.45
223.68 1,928,000
1,928
4,312.55 27,470,000 352,000
1.30%
EICHERMOT 29-Oct-15 19,160.00 -2.85 -0.01% 19,160.00
19,160.00
18,982.20 250
2
47.46 875 125
16.67%
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.