SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Lowest Open Interest
29-Apr
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
DJIA 16-Sep-16 16,702.50 0.00 0.00% 0.00
0.00
0.00 30 0 0.00% 720
31,230
-97.69%
NIFTYIT 30-Jun-16 11,430.00 0.00 0.00% 0.00
0.00
0.00 45 0 0.00% 31,275
483,975
-93.54%
MRF 30-Jun-16 34,100.00 -1,455.55 -4.09% 34,201.00
34,100.00
34,168.66 75 30 66.67% 90
0
-
BRITANNIA 30-Jun-16 2,892.00 23.00 0.80% 2,892.00
2,892.00
2,883.72 200 0 0.00% 400
200
100.00%
FTSE100 20-May-16 6,275.00 99.00 1.60% 6,275.00
6,201.00
6,238.00 225 0 0.00% 720
31,230
-97.69%
BAJFINANCE 30-Jun-16 6,901.40 -164.20 -2.32% 6,901.45
6,901.40
6,901.42 250 250 0.00% 250
0
-
TATAELXSI 30-Jun-16 1,951.00 28.65 1.49% 1,951.00
1,944.00
1,947.50 300 300 0.00% 600
0
-
AJANTPHARM 30-Jun-16 1,554.25 116.30 8.09% 1,554.25
1,554.25
1,554.25 400 400 0.00% 400
0
-
CONCOR 30-Jun-16 1,327.00 0.00 0.00% 0.00
0.00
0.00 400 0 0.00% 0
400
-
GODREJCP 30-Jun-16 1,410.00 0.00 0.00% 0.00
0.00
0.00 400 0 0.00% 0
0
-
COLPAL 30-Jun-16 837.00 -10.85 -1.28% 837.00
837.00
837.00 500 500 0.00% 500
0
-
EICHERMOT 30-Jun-16 20,302.35 729.95 3.73% 20,503.85
20,261.05
20,373.31 550 550 0.00% 600
0
-
CUMMINSIND 30-Jun-16 875.00 0.00 0.00% 0.00
0.00
0.00 600 0 0.00% 0
600
-
INDUSINDBK 28-Jul-16 1,054.95 0.90 0.09% 1,057.05
1,038.25
1,050.08 600 600 0.00% 1,800
0
-
BOSCHLTD 30-Jun-16 19,975.00 -1,234.05 -5.82% 20,119.30
19,799.65
19,896.95 675 675 0.00% 950
0
-
HCLTECH 28-Jul-16 761.00 -53.60 -6.58% 761.00
761.00
761.00 700 700 0.00% 600
0
-
YESBANK 28-Jul-16 945.00 -17.95 -1.86% 945.00
945.00
945.00 700 700 0.00% 700
0
-
BANKNIFTY 28-Jul-16 16,967.80 -56.15 -0.33% 16,967.80
16,650.00
16,780.81 720 720 0.00% 720
0
-
DJIA 17-Jun-16 17,920.00 0.00 0.00% 0.00
0.00
0.00 780 0 0.00% 720
31,230
-97.69%
STAR 30-Jun-16 1,096.80 0.00 0.00% 0.00
0.00
0.00 800 0 0.00% 0
800
-
CESC 30-Jun-16 545.70 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
1,000
-
INFY 28-Jul-16 1,216.15 -15.25 -1.24% 1,221.65
1,216.15
1,218.90 1,000 1,000 0.00% 1,000
0
-
UBL 30-Jun-16 795.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
IGL 30-Jun-16 564.80 0.00 0.00% 0.00
0.00
0.00 1,100 0 0.00% 0
0
-
APOLLOHOSP 30-Jun-16 1,341.55 -14.90 -1.10% 1,341.55
1,334.00
1,337.51 1,200 1,200 0.00% 1,200
0
-
MCDOWELL-N 30-Jun-16 2,386.15 1.15 0.05% 2,393.95
2,364.70
2,383.60 1,250 750 150.00% 2,000
250
700.00%
CADILAHC 30-Jun-16 331.50 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
0
-
RELCAPITAL 28-Jul-16 407.00 5.20 1.29% 407.00
400.95
403.97 1,500 1,500 0.00% 3,000
0
-
RELIANCE 28-Jul-16 1,001.85 -13.20 -1.30% 1,005.50
1,000.00
1,001.83 1,500 1,500 0.00% 1,500
0
-
WOCKPHARMA 30-Jun-16 1,000.90 -22.95 -2.24% 1,010.45
1,000.90
1,006.75 1,500 1,125 300.00% 1,500
375
300.00%
SUNPHARMA 28-Jul-16 817.95 1.25 0.15% 817.95
816.75
817.46 1,800 1,800 0.00% 1,800
0
-
ABIRLANUVO 30-Jun-16 860.90 -10.20 -1.17% 871.00
856.90
863.58 2,000 1,500 300.00% 2,000
750
166.67%
BEL 30-Jun-16 1,204.00 0.00 0.00% 0.00
0.00
0.00 2,250 0 0.00% 0
0
-
AMARAJABAT 30-Jun-16 960.00 10.00 1.05% 960.00
960.00
960.00 2,400 0 0.00% 600
2,400
-75.00%
OIL 30-Jun-16 335.75 0.00 0.00% 0.00
0.00
0.00 2,400 0 0.00% 0
2,400
-
SIEMENS 30-Jun-16 1,142.50 -46.50 -3.91% 1,166.00
1,133.15
1,144.76 2,800 2,000 250.00% 9,200
800
1,050.00%
KSCL 30-Jun-16 401.05 -4.30 -1.06% 401.05
399.95
400.60 3,000 0 0.00% 3,750
4,500
-16.67%
CAIRN 28-Jul-16 144.40 -1.20 -0.82% 144.55
143.60
144.18 3,500 3,500 0.00% 9,000
0
-
GLENMARK 30-Jun-16 833.50 4.00 0.48% 842.45
833.50
837.48 3,500 1,000 40.00% 3,000
1,500
100.00%
SUNTV 30-Jun-16 373.80 -11.40 -2.96% 373.80
370.00
370.95 4,000 4,000 0.00% 8,000
0
-
SRTRANSFIN 30-Jun-16 955.00 -36.15 -3.65% 964.50
945.00
951.96 4,200 2,400 133.33% 3,600
1,800
100.00%
TATAMTRDVR 30-Jun-16 306.90 0.00 0.00% 0.00
0.00
0.00 4,200 0 0.00% 0
2,100
-
CASTROLIND 30-Jun-16 394.15 12.35 3.23% 402.50
394.15
397.51 4,400 4,400 0.00% 5,500
0
-
MCLEODRUSS 30-Jun-16 191.00 1.75 0.92% 191.00
191.00
191.15 4,400 4,400 0.00% 4,400
0
-
DLF 28-Jul-16 129.00 1.15 0.90% 129.00
129.00
129.00 5,000 5,000 0.00% 5,000
0
-
UPL 30-Jun-16 538.50 12.00 2.28% 538.50
527.30
534.01 5,000 3,000 150.00% 8,000
1,000
700.00%
MINDTREE 30-Jun-16 683.30 -11.70 -1.68% 693.00
683.00
687.56 5,600 4,000 250.00% 4,000
800
400.00%
INDIACEM 30-Jun-16 90.50 2.45 2.78% 90.50
90.50
90.50 6,000 6,000 0.00% 6,000
0
-
IOC 30-Jun-16 437.00 8.80 2.06% 437.00
430.85
433.92 6,000 1,200 25.00% 2,400
3,600
-33.33%
JSWENERGY 30-Jun-16 68.45 -2.55 -3.59% 68.45
68.45
68.45 6,000 6,000 0.00% 6,000
0
-
ORIENTBANK 28-Jul-16 95.00 -1.75 -1.81% 95.00
95.00
95.00 6,000 6,000 0.00% 3,000
0
-
GODREJIND 30-Jun-16 361.50 0.00 0.00% 0.00
0.00
0.00 6,500 0 0.00% 0
0
-
MARICO 30-Jun-16 256.40 1.40 0.55% 259.00
255.80
257.06 7,800 2,600 50.00% 7,800
0
-
JSWENERGY 28-Jul-16 67.30 -1.25 -1.82% 67.30
67.30
67.30 8,000 8,000 0.00% 6,000
0
-
TATASTEEL 28-Jul-16 350.85 -3.15 -0.89% 352.00
345.55
348.87 8,000 8,000 0.00% 14,000
0
-
CENTURYTEX 30-Jun-16 650.45 17.45 2.76% 650.45
616.10
629.30 8,800 4,800 120.00% 19,200
4,000
380.00%
HINDPETRO 30-Jun-16 845.10 4.70 0.56% 848.90
828.20
837.78 9,000 4,800 114.29% 10,200
4,800
112.50%
TATAPOWER 28-Jul-16 69.10 -1.45 -2.06% 69.10
69.10
69.10 9,000 9,000 0.00% 8,000
0
-
PCJEWELLER 30-Jun-16 356.00 -4.00 -1.11% 356.90
356.00
356.45 9,100 2,600 40.00% 2,600
3,900
-33.33%
HINDUNILVR 30-Jun-16 861.60 -16.55 -1.88% 880.85
861.60
869.58 9,600 2,400 33.33% 3,000
6,000
-50.00%
ALBK 28-Jul-16 56.00 -3.95 -6.59% 56.25
56.00
56.12 10,000 10,000 0.00% 12,000
0
-
BHEL 28-Jul-16 127.00 -0.30 -0.24% 127.00
126.00
126.50 10,000 10,000 0.00% 4,000
0
-
ICICIBANK 28-Jul-16 232.90 -11.65 -4.76% 235.00
232.00
233.83 10,000 10,000 0.00% 8,500
0
-
NIFTY 28-Jul-16 7,926.25 -65.15 -0.82% 7,963.15
7,865.00
7,911.91 10,575 10,575 0.00% 31,275
0
-
JSWSTEEL 30-Jun-16 1,388.00 16.00 1.17% 1,391.00
1,371.90
1,383.54 11,400 1,800 18.75% 6,600
9,600
-31.25%
ULTRACEMCO 30-Jun-16 3,202.80 -17.45 -0.54% 3,224.00
3,190.45
3,207.08 12,800 5,800 82.86% 8,000
2,400
233.33%
NIFTYIT 26-May-16 11,249.00 -107.00 -0.94% 11,345.00
11,200.00
11,247.41 12,960 1,575 13.83% 31,275
483,975
-93.54%
ENGINERSIN 30-Jun-16 181.90 -3.15 -1.70% 181.90
181.50
181.70 13,200 4,400 50.00% 4,400
8,800
-50.00%
TATACHEM 30-Jun-16 404.75 -5.70 -1.39% 414.00
404.75
407.94 13,200 1,100 9.09% 5,500
8,800
-37.50%
TITAN 30-Jun-16 358.95 -14.05 -3.77% 364.95
357.95
360.93 13,500 10,500 350.00% 15,000
1,500
900.00%
ASIANPAINT 30-Jun-16 864.70 -16.50 -1.87% 878.00
864.70
873.21 13,800 4,800 53.33% 4,800
7,200
-33.33%
BANKBARODA 28-Jul-16 155.55 -7.95 -4.86% 161.00
155.15
156.81 14,000 14,000 0.00% 12,400
0
-
CEATLTD 30-Jun-16 1,068.45 -40.45 -3.65% 1,075.00
1,050.00
1,061.77 14,000 0 0.00% 15,400
10,500
46.67%
DRREDDY 30-Jun-16 3,127.20 9.45 0.30% 3,139.60
3,120.00
3,129.18 14,700 600 4.26% 1,350
4,950
-72.73%
ACC 30-Jun-16 1,453.55 15.40 1.07% 1,472.10
1,442.25
1,459.70 15,000 9,750 185.71% 18,375
9,375
96.00%
SBIN 28-Jul-16 188.05 -7.55 -3.86% 192.50
188.00
190.01 15,000 15,000 0.00% 10,000
0
-
HINDZINC 30-Jun-16 172.00 0.35 0.20% 172.55
170.80
171.78 16,000 9,600 150.00% 9,600
9,600
0.00%
BAJAJ-AUTO 30-Jun-16 2,522.60 -12.70 -0.50% 2,530.10
2,483.00
2,507.80 16,800 12,000 250.00% 16,600
6,200
167.74%
JUSTDIAL 30-Jun-16 796.70 -20.85 -2.55% 810.00
776.00
796.85 17,000 6,000 54.55% 13,500
8,000
68.75%
JUBLFOOD 30-Jun-16 1,159.40 -41.95 -3.49% 1,218.20
1,132.00
1,159.74 17,100 8,400 96.55% 22,500
14,400
56.25%
M&MFIN 30-Jun-16 301.65 1.65 0.55% 301.65
297.45
299.60 18,000 4,000 28.57% 16,000
14,000
14.29%
PETRONET 30-Jun-16 264.60 0.00 0.00% 0.00
0.00
0.00 18,000 0 0.00% 0
0
-
TATAMOTORS 28-Jul-16 414.35 -4.60 -1.10% 415.10
409.20
412.07 18,000 18,000 0.00% 18,000
0
-
DJIA 20-May-16 17,807.50 -27.50 -0.15% 17,810.00
17,762.50
17,788.37 19,050 600 3.25% 720
31,230
-97.69%
DIVISLAB 30-Jun-16 1,074.00 0.00 0.00% 0.00
0.00
0.00 19,800 0 0.00% 0
0
-
DABUR 30-Jun-16 276.55 5.65 2.09% 282.05
276.05
278.66 20,000 14,000 233.33% 42,000
2,000
2,000.00%
HEROMOTOCO 30-Jun-16 2,925.50 -0.85 -0.03% 2,928.70
2,915.00
2,922.45 20,200 200 1.00% 1,000
3,600
-72.22%
BHARATFORG 30-Jun-16 803.85 0.50 0.06% 805.00
786.85
797.23 22,000 15,000 214.29% 17,500
2,500
600.00%
JETAIRWAYS 30-Jun-16 625.25 -13.85 -2.17% 636.50
619.90
627.40 23,400 7,200 44.44% 28,800
17,100
68.42%
PFC 30-Jun-16 180.55 -1.95 -1.07% 182.05
178.30
180.07 24,000 12,000 100.00% 24,000
4,000
500.00%
MARUTI 30-Jun-16 3,840.45 44.65 1.18% 3,853.40
3,772.00
3,810.66 24,125 1,750 7.82% 14,250
13,375
6.54%
BIOCON 30-Jun-16 588.80 9.80 1.69% 592.50
581.20
589.43 24,200 12,100 100.00% 16,500
14,300
15.38%
GRANULES 30-Jun-16 136.05 2.05 1.53% 137.85
136.05
136.71 25,000 5,000 25.00% 20,000
15,000
33.33%
HAVELLS 30-Jun-16 333.00 -4.85 -1.44% 333.00
333.00
333.00 26,000 2,000 8.33% 2,000
22,000
-90.91%
TVSMOTOR 30-Jun-16 319.50 -1.20 -0.37% 319.55
317.50
318.96 26,000 0 0.00% 10,000
20,000
-50.00%
DHFL 30-Jun-16 202.50 -0.90 -0.44% 202.75
202.00
202.41 26,400 4,400 20.00% 6,600
15,400
-57.14%
IDFC 28-Jul-16 44.25 0.05 0.11% 44.70
44.25
44.52 26,400 26,400 0.00% 13,200
0
-
IRB 30-Jun-16 216.65 0.00 0.00% 216.65
212.75
214.86 27,300 2,100 8.33% 21,000
14,700
42.86%
AUROPHARMA 30-Jun-16 770.00 -3.80 -0.49% 778.80
767.00
772.09 28,000 5,600 25.00% 7,000
12,600
-44.44%
POWERGRID 30-Jun-16 145.20 1.35 0.94% 145.45
142.70
144.01 28,000 8,000 40.00% 32,000
24,000
33.33%
TECHM 30-Jun-16 491.35 14.80 3.11% 492.20
481.50
488.31 30,000 7,000 30.43% 15,000
9,000
66.67%
EXIDEIND 30-Jun-16 148.45 0.00 0.00% 0.00
0.00
0.00 30,600 0 0.00% 0
17,000
-
LUPIN 30-Jun-16 1,626.40 32.20 2.02% 1,636.00
1,604.35
1,624.34 30,600 4,800 18.60% 18,600
9,300
100.00%
BPCL 30-Jun-16 985.65 14.60 1.50% 986.65
971.00
978.54 31,200 3,000 10.64% 15,000
17,400
-13.79%
MOTHERSUMI 30-Jun-16 253.90 -6.70 -2.57% 259.80
253.90
257.01 33,000 1,500 4.76% 15,000
18,000
-16.67%
ARVIND 30-Jun-16 279.65 -7.10 -2.48% 289.85
274.00
280.37 34,000 10,200 42.86% 18,700
30,600
-38.89%
RELINFRA 30-Jun-16 544.85 2.55 0.47% 546.10
527.70
538.94 39,000 7,800 25.00% 33,800
36,400
-7.14%
SKSMICRO 30-Jun-16 611.65 11.45 1.91% 616.00
591.55
602.08 41,000 40,000 4,000.00% 46,000
0
-
MRF 26-May-16 34,052.30 -317.00 -0.92% 34,419.95
33,805.10
34,117.95 43,785 4,605 11.75% 13,545
23,925
-43.39%
GMRINFRA 28-Jul-16 12.35 0.10 0.82% 12.35
12.35
12.35 45,000 45,000 0.00% 39,000
0
-
IBREALEST 30-Jun-16 68.00 11.15 19.61% 68.00
65.00
66.80 45,000 27,000 150.00% 45,000
0
-
LICHSGFIN 30-Jun-16 468.45 6.70 1.45% 470.00
461.95
465.48 45,100 4,400 10.81% 22,000
27,500
-20.00%
ZEEL 30-Jun-16 418.90 9.05 2.21% 419.00
407.65
414.92 45,500 27,300 150.00% 31,200
20,800
50.00%
AMBUJACEM 30-Jun-16 222.40 -0.60 -0.27% 226.85
221.80
224.24 46,200 23,100 100.00% 65,100
18,900
244.44%
TCS 30-Jun-16 2,530.70 1.90 0.08% 2,543.20
2,515.00
2,529.14 47,400 15,800 50.00% 26,600
12,000
121.67%
RPOWER 28-Jul-16 50.60 -2.00 -3.80% 52.25
50.60
51.48 48,000 48,000 0.00% 48,000
0
-
INFRATEL 30-Jun-16 371.10 -7.35 -1.94% 371.10
371.10
371.10 48,100 1,300 2.78% 1,300
0
-
M&M 30-Jun-16 1,346.10 -12.90 -0.95% 1,357.40
1,335.00
1,345.80 50,800 4,400 9.48% 13,200
27,600
-52.17%
BHARTIARTL 28-Jul-16 366.95 -12.60 -3.32% 368.10
365.95
367.48 51,000 51,000 0.00% 40,800
0
-
PAGEIND 26-May-16 12,447.50 -492.45 -3.81% 13,050.05
12,325.00
12,640.90 52,400 1,000 1.95% 19,650
36,850
-46.68%
CIPLA 30-Jun-16 542.70 6.95 1.30% 544.00
534.55
541.10 53,600 6,400 13.56% 13,600
24,000
-43.33%
APOLLOTYRE 30-Jun-16 161.00 -5.00 -3.01% 164.05
160.00
161.94 54,000 9,000 20.00% 45,000
69,000
-34.78%
PTC 30-Jun-16 63.75 0.00 0.00% 0.00
0.00
0.00 56,000 0 0.00% 0
64,000
-
BANKNIFTY 30-Jun-16 16,869.20 51.25 0.30% 16,930.00
16,564.00
16,792.46 59,760 30,900 107.07% 109,980
31,230
252.16%
CANBK 28-Jul-16 202.00 -11.55 -5.41% 206.50
198.50
204.25 60,000 60,000 0.00% 52,000
0
-
DISHTV 30-Jun-16 90.20 -0.60 -0.66% 90.60
89.50
90.14 60,000 20,000 50.00% 40,000
45,000
-11.11%
RELCAPITAL 30-Jun-16 409.35 10.45 2.62% 413.35
390.50
400.04 64,500 31,500 95.45% 129,000
28,500
352.63%
KOTAKBANK 30-Jun-16 724.75 14.90 2.10% 725.30
708.30
718.03 65,800 30,800 88.00% 40,600
22,400
81.25%
VOLTAS 30-Jun-16 295.60 -1.25 -0.42% 297.35
292.50
294.32 67,200 14,400 27.27% 16,000
14,400
11.11%
KTKBANK 30-Jun-16 111.40 -2.45 -2.15% 112.00
111.00
111.60 68,000 12,000 21.43% 16,000
48,000
-66.67%
TATAGLOBAL 30-Jun-16 121.25 -0.25 -0.21% 121.25
120.95
121.06 68,000 8,000 13.33% 12,000
60,000
-80.00%
CAIRN 30-Jun-16 146.70 2.95 2.05% 146.70
144.15
145.54 69,000 3,000 4.55% 48,000
66,000
-27.27%
BANKINDIA 28-Jul-16 91.30 -6.35 -6.50% 91.30
89.05
89.71 72,000 72,000 0.00% 51,000
0
-
NCC 30-Jun-16 78.30 -2.00 -2.49% 78.30
77.50
77.97 72,000 24,000 50.00% 56,000
32,000
75.00%
RECLTD 30-Jun-16 179.75 -2.25 -1.24% 181.10
177.50
179.40 72,000 48,000 200.00% 72,000
4,000
1,700.00%
GAIL 30-Jun-16 361.60 -7.40 -2.01% 365.00
361.60
363.93 78,400 2,800 3.70% 5,600
8,400
-33.33%
ADANIPORTS 30-Jun-16 237.50 -0.85 -0.36% 240.95
237.40
239.26 81,600 11,200 15.91% 16,000
35,200
-54.55%
BOSCHLTD 26-May-16 19,810.90 -278.60 -1.39% 20,079.40
19,689.30
19,863.69 88,175 3,325 3.92% 14,400
37,850
-61.96%
L&TFH 30-Jun-16 72.65 0.65 0.90% 73.00
70.50
71.69 104,000 16,000 18.18% 56,000
64,000
-12.50%
TATAPOWER 30-Jun-16 71.30 0.75 1.06% 71.65
69.35
70.58 104,000 48,000 85.71% 136,000
16,000
750.00%
INDUSINDBK 30-Jun-16 1,052.30 15.05 1.45% 1,053.20
1,031.00
1,039.54 116,400 4,200 3.74% 15,000
21,000
-28.57%
OFSS 26-May-16 3,637.05 29.30 0.81% 3,647.95
3,618.40
3,634.05 121,500 -600 -0.49% 8,700
49,350
-82.37%
WIPRO 30-Jun-16 557.95 -2.25 -0.40% 561.85
557.35
558.76 125,000 14,000 12.61% 20,000
15,000
33.33%
LT 30-Jun-16 1,267.05 -7.15 -0.56% 1,278.95
1,258.55
1,268.12 126,300 10,500 9.07% 23,700
70,200
-66.24%
JISLJALEQS 30-Jun-16 61.70 -0.95 -1.52% 62.35
61.05
61.50 128,000 56,000 77.78% 88,000
64,000
37.50%
NMDC 30-Jun-16 95.00 -1.70 -1.76% 96.65
95.00
96.03 135,000 5,000 3.85% 15,000
75,000
-80.00%
SUNPHARMA 30-Jun-16 816.85 4.80 0.59% 821.35
813.25
817.70 136,800 1,800 1.33% 16,800
48,600
-65.43%
HDFC 30-Jun-16 1,100.40 1.20 0.11% 1,110.50
1,092.50
1,102.29 144,000 3,600 2.56% 20,800
26,400
-21.21%
HCLTECH 30-Jun-16 753.60 -49.30 -6.14% 792.00
750.90
762.71 145,800 58,200 66.44% 108,000
45,600
136.84%
SOUTHBANK 28-Jul-16 18.00 -0.45 -2.44% 18.40
18.00
18.15 150,000 150,000 0.00% 132,000
0
-
NTPC 30-Jun-16 141.20 2.20 1.58% 141.30
138.00
139.38 152,000 8,000 5.56% 24,000
100,000
-76.00%
CROMPGREAV 30-Jun-16 56.70 -1.80 -3.08% 56.70
56.70
56.82 156,000 0 0.00% 6,000
30,000
-80.00%
HDFCBANK 30-Jun-16 1,140.50 18.50 1.65% 1,144.50
1,120.05
1,127.99 156,500 66,500 73.89% 92,500
16,000
478.13%
SYNDIBANK 30-Jun-16 69.00 -0.45 -0.65% 69.50
67.15
68.71 160,000 5,000 3.23% 35,000
70,000
-50.00%
EICHERMOT 26-May-16 20,188.15 -213.75 -1.05% 20,430.00
20,100.20
20,252.59 165,675 11,100 7.18% 49,175
61,025
-19.42%
TV18BRDCST 30-Jun-16 38.90 -0.30 -0.77% 39.60
38.85
39.31 170,000 85,000 100.00% 323,000
85,000
280.00%
TORNTPHARM 26-May-16 1,438.10 8.90 0.62% 1,448.55
1,425.25
1,438.23 189,600 -6,400 -3.27% 66,000
171,600
-61.54%
ANDHRABANK 30-Jun-16 54.90 -1.30 -2.31% 56.65
54.90
55.86 192,000 16,000 9.09% 104,000
32,000
225.00%
DLF 30-Jun-16 131.00 3.85 3.03% 131.35
124.00
127.71 195,000 80,000 69.57% 290,000
175,000
65.71%
COALINDIA 30-Jun-16 290.80 1.35 0.47% 292.50
288.30
290.07 206,400 25,200 13.91% 56,400
79,200
-28.79%
CUMMINSIND 26-May-16 891.45 16.00 1.83% 905.60
872.50
893.96 216,000 -10,800 -4.76% 205,800
210,600
-2.28%
HDIL 30-Jun-16 87.60 0.50 0.57% 87.60
83.60
85.64 216,000 108,000 100.00% 222,000
138,000
60.87%
ITC 30-Jun-16 323.20 0.00 0.00% 324.70
319.65
322.03 219,200 83,200 61.18% 190,400
59,200
221.62%
GODREJCP 26-May-16 1,328.50 -10.75 -0.80% 1,349.55
1,319.00
1,337.00 222,800 10,400 4.90% 74,000
200,800
-63.15%
ICIL 26-May-16 1,059.95 2.85 0.27% 1,075.90
1,055.05
1,062.76 235,000 1,000 0.43% 22,500
140,500
-83.99%
BAJFINANCE 26-May-16 6,881.30 -124.30 -1.77% 7,023.55
6,820.15
6,903.27 235,375 14,125 6.38% 113,000
197,625
-42.82%
VEDL 30-Jun-16 104.85 3.95 3.91% 105.65
101.75
104.01 256,000 68,000 36.17% 280,000
228,000
22.81%
JINDALSTEL 30-Jun-16 70.35 -5.30 -7.01% 75.40
68.25
70.90 259,000 161,000 164.29% 532,000
175,000
204.00%
INFY 30-Jun-16 1,209.65 -2.55 -0.21% 1,224.20
1,206.00
1,213.93 278,500 26,500 10.52% 65,000
87,000
-25.29%
ONGC 30-Jun-16 219.80 0.65 0.30% 223.05
218.25
220.96 284,000 56,000 24.56% 100,000
124,000
-19.35%
UNITECH 28-Jul-16 4.80 -0.20 -4.00% 4.80
4.80
4.80 297,000 297,000 0.00% 231,000
0
-
ADANIPOWER 30-Jun-16 31.95 -0.50 -1.54% 31.95
31.95
31.95 300,000 0 0.00% 20,000
200,000
-90.00%
IDFC 30-Jun-16 44.75 0.65 1.47% 45.35
43.80
44.55 316,800 49,500 18.52% 207,900
194,700
6.78%
RELIANCE 30-Jun-16 996.20 -12.05 -1.20% 1,010.45
992.00
998.28 318,000 113,000 55.12% 228,500
62,500
265.60%
SOUTHBANK 30-Jun-16 18.45 0.15 0.82% 18.45
18.20
18.34 330,000 88,000 36.36% 242,000
44,000
450.00%
BHARTIARTL 30-Jun-16 366.00 -6.25 -1.68% 372.30
363.75
368.28 348,000 266,400 326.47% 390,000
34,800
1,020.69%
AJANTPHARM 26-May-16 1,510.85 -28.00 -1.82% 1,568.00
1,470.00
1,520.40 356,800 20,000 5.94% 1,398,400
357,200
291.49%
UCOBANK 30-Jun-16 39.60 -1.55 -3.77% 39.85
39.15
39.55 360,000 0 0.00% 70,000
150,000
-53.33%
CANBK 30-Jun-16 204.45 -4.80 -2.29% 209.85
199.30
204.57 364,000 88,000 31.88% 424,000
108,000
292.59%
ALBK 30-Jun-16 58.20 -1.15 -1.94% 59.10
56.00
58.15 384,000 72,000 23.08% 252,000
102,000
147.06%
CONCOR 26-May-16 1,355.40 26.80 2.02% 1,358.00
1,322.00
1,345.86 385,600 7,600 2.01% 76,400
225,200
-66.07%
S&P500 20-May-16 2,075.25 -1.00 -0.05% 2,075.25
2,070.25
2,073.44 387,000 -37,000 -8.73% 31,275
483,975
-93.54%
IFCI 30-Jun-16 25.75 0.10 0.39% 25.75
24.90
25.30 400,000 20,000 5.26% 180,000
480,000
-62.50%
HINDALCO 30-Jun-16 97.35 -0.65 -0.66% 99.95
94.75
96.74 405,000 0 0.00% 385,000
325,000
18.46%
TATAMOTORS 30-Jun-16 412.90 -1.95 -0.47% 417.90
408.05
411.59 411,000 40,500 10.93% 132,000
118,500
11.39%
NHPC 30-Jun-16 20.90 -0.30 -1.42% 21.15
20.90
21.03 432,000 54,000 14.29% 135,000
162,000
-16.67%
FEDERALBNK 30-Jun-16 45.85 -0.60 -1.29% 47.40
44.10
46.11 440,000 144,000 48.65% 256,000
48,000
433.33%
TATASTEEL 30-Jun-16 354.60 3.55 1.01% 356.70
345.50
351.47 456,000 48,000 11.76% 426,000
244,000
74.59%
SRF 26-May-16 1,369.30 19.90 1.47% 1,378.00
1,323.15
1,357.10 457,600 -2,000 -0.44% 239,200
304,400
-21.42%
BANKBARODA 30-Jun-16 158.20 -1.85 -1.16% 161.90
152.90
158.02 489,800 77,500 18.80% 300,700
130,200
130.95%
AXISBANK 30-Jun-16 477.80 5.90 1.25% 480.80
469.00
476.09 502,000 77,000 18.12% 330,000
211,000
56.40%
IOB 30-Jun-16 30.20 -0.70 -2.27% 31.00
30.15
30.70 560,000 84,000 17.65% 112,000
378,000
-70.37%
YESBANK 30-Jun-16 945.30 1.10 0.12% 954.00
932.15
942.32 568,400 34,300 6.42% 218,400
641,200
-65.94%
UNIONBANK 30-Jun-16 126.65 -1.55 -1.21% 128.80
123.65
127.02 576,000 114,000 24.68% 249,000
120,000
107.50%
BHEL 30-Jun-16 126.40 0.40 0.32% 127.60
123.70
125.94 594,000 20,000 3.48% 86,000
156,000
-44.87%
ORIENTBANK 30-Jun-16 91.30 -4.40 -4.60% 95.65
89.15
93.07 639,000 204,000 46.90% 333,000
93,000
258.06%
RCOM 30-Jun-16 56.25 -2.15 -3.68% 58.25
55.45
56.88 680,000 208,000 44.07% 440,000
320,000
37.50%
IDEA 30-Jun-16 114.25 -10.05 -8.09% 120.65
111.90
115.03 696,000 156,000 28.89% 450,000
189,000
138.10%
AMARAJABAT 26-May-16 961.35 17.70 1.88% 964.90
935.55
951.77 704,400 10,800 1.56% 531,000
703,800
-24.55%
TATAELXSI 26-May-16 1,924.45 6.05 0.32% 1,953.10
1,870.55
1,911.69 796,200 7,500 0.95% 1,298,700
1,494,900
-13.12%
ASHOKLEY 30-Jun-16 107.55 1.05 0.99% 107.90
105.25
106.67 840,000 154,000 22.45% 490,000
427,000
14.75%
IDBI 30-Jun-16 69.20 -0.65 -0.93% 70.40
67.00
68.68 840,000 40,000 5.00% 832,000
240,000
246.67%
STAR 26-May-16 1,089.30 -1.00 -0.09% 1,099.90
1,076.25
1,087.50 897,600 11,200 1.26% 356,800
619,200
-42.38%
PNB 30-Jun-16 87.25 -1.30 -1.47% 88.60
84.30
86.74 900,000 132,000 17.19% 652,000
332,000
96.39%
GRASIM 26-May-16 4,114.45 -14.05 -0.34% 4,138.20
4,080.05
4,112.42 918,750 15,300 1.69% 168,000
262,950
-36.11%
ACC 26-May-16 1,451.55 4.20 0.29% 1,466.00
1,433.35
1,452.35 937,125 17,250 1.88% 874,500
1,717,500
-49.08%
APOLLOHOSP 26-May-16 1,321.35 -0.30 -0.02% 1,334.50
1,305.25
1,319.26 950,400 -9,600 -1.00% 288,400
597,600
-51.74%
PCJEWELLER 26-May-16 357.15 -3.90 -1.08% 362.00
356.00
357.86 952,900 7,800 0.83% 153,400
897,000
-82.90%
BANKINDIA 30-Jun-16 92.30 -3.70 -3.85% 96.40
90.85
93.48 960,000 369,000 62.44% 621,000
168,000
269.64%
UBL 26-May-16 766.35 -2.30 -0.30% 773.00
756.95
765.21 965,500 -500 -0.05% 179,500
859,500
-79.12%
RPOWER 30-Jun-16 51.75 -1.25 -2.36% 52.00
50.45
51.37 972,000 156,000 19.12% 276,000
204,000
35.29%
SIEMENS 26-May-16 1,146.00 -10.35 -0.90% 1,171.00
1,128.00
1,152.68 989,200 35,200 3.69% 768,000
736,400
4.29%
NIFTY 30-Jun-16 7,907.60 -2.75 -0.03% 7,953.00
7,845.00
7,894.08 991,575 141,450 16.64% 508,275
483,975
5.02%
MCDOWELL-N 26-May-16 2,389.95 30.95 1.31% 2,398.00
2,338.00
2,373.33 1,008,750 500 0.05% 280,750
625,750
-55.13%
OIL 26-May-16 333.50 1.05 0.32% 338.60
330.80
335.40 1,069,200 -10,800 -1.00% 393,600
986,400
-60.10%
PIDILITIND 26-May-16 607.95 4.40 0.73% 610.70
603.50
606.83 1,093,000 16,000 1.49% 450,000
956,000
-52.93%
SAIL 30-Jun-16 47.65 0.30 0.63% 48.95
46.60
47.43 1,143,000 441,000 62.82% 999,000
234,000
326.92%
ULTRACEMCO 26-May-16 3,184.15 -0.05 -0.00% 3,216.70
3,170.05
3,193.25 1,191,200 52,200 4.58% 392,000
681,200
-42.45%
GODREJIND 26-May-16 351.70 1.05 0.30% 357.15
348.00
351.49 1,231,100 31,200 2.60% 611,000
1,301,300
-53.05%
ABIRLANUVO 26-May-16 859.50 -0.35 -0.04% 870.00
846.95
858.53 1,274,500 -14,500 -1.12% 290,500
687,000
-57.71%
HEROMOTOCO 26-May-16 2,918.20 1.35 0.05% 2,934.00
2,897.00
2,919.74 1,321,800 44,800 3.51% 460,200
777,800
-40.83%
BRITANNIA 26-May-16 2,882.75 38.00 1.34% 2,904.20
2,844.70
2,875.52 1,343,600 4,400 0.33% 157,200
790,800
-80.12%
BEML 26-May-16 926.70 0.45 0.05% 939.80
915.00
929.17 1,370,500 -8,500 -0.62% 387,000
1,018,000
-61.98%
DRREDDY 26-May-16 3,110.50 7.20 0.23% 3,125.90
3,088.80
3,110.09 1,457,850 39,600 2.79% 365,550
597,300
-38.80%
BEL 26-May-16 1,188.80 -0.30 -0.03% 1,207.90
1,178.70
1,193.35 1,462,050 -2,250 -0.15% 305,100
841,950
-63.76%
BAJAJ-AUTO 26-May-16 2,508.40 3.90 0.16% 2,517.80
2,481.20
2,497.92 1,471,600 30,600 2.12% 349,400
560,600
-37.67%
IGL 26-May-16 577.30 1.75 0.30% 582.60
573.20
578.06 1,480,600 52,800 3.70% 730,400
1,161,600
-37.12%
CESC 26-May-16 541.55 2.40 0.45% 543.00
529.40
535.60 1,523,000 64,000 4.39% 848,000
1,538,000
-44.86%
JUSTDIAL 26-May-16 814.10 -17.50 -2.10% 837.85
792.55
811.20 1,590,000 154,500 10.76% 1,581,000
1,374,000
15.07%
MINDTREE 26-May-16 683.35 -8.10 -1.17% 697.95
681.00
686.05 1,690,400 13,600 0.81% 344,000
778,400
-55.81%
BATAINDIA 26-May-16 581.65 25.80 4.64% 592.90
549.95
570.11 1,716,000 186,000 12.16% 1,585,000
923,000
71.72%
ICICIBANK 30-Jun-16 234.70 -3.55 -1.49% 241.50
228.90
235.09 1,766,300 482,800 37.62% 3,005,600
448,800
569.70%
BANKNIFTY 26-May-16 16,888.35 103.25 0.62% 16,946.25
16,560.90
16,777.96 1,776,810 122,040 7.38% 4,934,850
2,181,750
126.19%
SBIN 30-Jun-16 189.30 -2.70 -1.41% 194.20
186.00
190.26 1,778,000 350,000 24.51% 1,278,000
1,154,000
10.75%
CEATLTD 26-May-16 1,078.95 -36.60 -3.28% 1,114.85
1,051.20
1,083.41 1,866,200 239,400 14.72% 3,014,200
2,895,200
4.11%
JPASSOCIAT 30-Jun-16 7.60 0.05 0.66% 7.60
7.40
7.52 1,872,000 384,000 25.81% 528,000
864,000
-38.89%
JUBLFOOD 26-May-16 1,157.60 -41.65 -3.47% 1,228.20
1,122.65
1,164.48 1,944,900 77,400 4.14% 1,933,200
2,030,700
-4.80%
KSCL 26-May-16 398.50 -3.10 -0.77% 407.10
396.00
402.06 1,983,750 87,750 4.63% 693,750
1,260,000
-44.94%
CASTROLIND 26-May-16 397.45 5.85 1.49% 401.35
389.00
396.36 1,995,400 -45,100 -2.21% 959,200
1,568,600
-38.85%
MCLEODRUSS 26-May-16 191.15 0.50 0.26% 192.00
187.40
190.19 2,026,200 -28,600 -1.39% 583,000
1,434,400
-59.36%
KPIT 26-May-16 161.10 -1.35 -0.83% 164.90
159.75
162.10 2,120,000 68,000 3.31% 1,812,000
4,124,000
-56.06%
COLPAL 26-May-16 841.20 -7.00 -0.83% 852.90
835.00
842.81 2,161,500 21,500 1.00% 287,500
733,000
-60.78%
WOCKPHARMA 26-May-16 1,000.05 -3.25 -0.32% 1,018.50
985.20
1,001.33 2,162,625 33,750 1.59% 1,143,750
1,552,125
-26.31%
DIVISLAB 26-May-16 1,058.70 2.35 0.22% 1,067.60
1,048.00
1,057.31 2,185,800 27,600 1.28% 353,400
748,800
-52.80%
SRTRANSFIN 26-May-16 948.45 -20.20 -2.09% 965.65
931.15
948.21 2,301,600 186,000 8.79% 2,187,000
2,285,400
-4.31%
GLENMARK 26-May-16 835.75 11.50 1.40% 840.00
823.20
834.14 2,760,500 17,000 0.62% 855,000
918,500
-6.91%
GMRINFRA 30-Jun-16 12.80 0.50 4.07% 12.80
12.20
12.44 2,808,000 390,000 16.13% 1,014,000
468,000
116.67%
BIOCON 26-May-16 590.00 12.60 2.18% 592.75
574.90
587.56 2,819,300 371,800 15.19% 3,962,200
2,390,300
65.76%
ENGINERSIN 26-May-16 180.10 -1.70 -0.94% 183.85
177.75
181.27 2,846,800 44,000 1.57% 963,600
2,725,800
-64.65%
HAVELLS 26-May-16 334.60 -4.10 -1.21% 340.75
332.10
335.90 2,870,000 108,000 3.91% 2,718,000
3,196,000
-14.96%
SUNTV 26-May-16 373.15 15.30 4.28% 375.50
357.70
370.37 3,070,000 -124,000 -3.88% 4,454,000
2,284,000
95.01%
ASIANPAINT 26-May-16 872.75 -6.45 -0.73% 882.00
867.40
873.72 3,087,000 166,800 5.71% 1,084,800
2,311,200
-53.06%
MARUTI 26-May-16 3,820.75 48.25 1.28% 3,842.00
3,747.10
3,796.59 3,092,875 70,875 2.35% 1,870,875
2,261,125
-17.26%
CADILAHC 26-May-16 329.80 1.05 0.32% 331.40
326.20
328.72 3,288,000 19,500 0.60% 391,500
1,510,500
-74.08%
M&M 26-May-16 1,339.60 -13.45 -0.99% 1,353.80
1,328.00
1,338.85 3,336,400 67,600 2.07% 1,487,200
2,457,600
-39.49%
TATACOMM 26-May-16 416.45 2.35 0.57% 420.90
407.90
415.01 3,382,500 37,400 1.12% 1,217,700
1,364,000
-10.73%
TATACHEM 26-May-16 408.85 -0.05 -0.01% 413.75
404.00
408.52 3,414,400 150,700 4.62% 1,309,000
2,164,800
-39.53%
HEXAWARE 26-May-16 241.15 -3.60 -1.47% 246.75
238.50
241.88 3,584,000 396,000 12.42% 2,178,000
3,620,000
-39.83%
HINDUNILVR 26-May-16 872.00 -10.10 -1.14% 885.30
865.05
874.90 3,675,000 367,800 11.12% 1,831,800
2,329,200
-21.35%
ARVIND 26-May-16 279.40 -6.45 -2.26% 289.30
272.00
279.78 3,906,600 508,300 14.96% 5,868,400
4,659,700
25.94%
LUPIN 26-May-16 1,616.30 29.60 1.87% 1,629.00
1,567.50
1,614.31 3,953,400 81,000 2.09% 1,864,800
1,846,200
1.01%
TCS 26-May-16 2,541.05 2.20 0.09% 2,554.95
2,516.05
2,536.57 3,996,600 428,600 12.01% 1,498,600
2,141,400
-30.02%
INFRATEL 26-May-16 376.60 3.05 0.82% 378.00
368.80
374.62 4,079,400 -152,100 -3.59% 1,316,900
3,515,200
-62.54%
VOLTAS 26-May-16 295.45 -0.80 -0.27% 299.40
291.10
295.19 4,390,400 305,600 7.48% 3,043,200
3,544,000
-14.13%
TVSMOTOR 26-May-16 321.20 0.55 0.17% 323.50
315.85
319.13 4,402,000 232,000 5.56% 3,346,000
4,080,000
-17.99%
HINDZINC 26-May-16 173.15 1.35 0.79% 173.75
170.00
172.65 4,480,000 131,200 3.02% 1,152,000
2,979,200
-61.33%
JETAIRWAYS 26-May-16 621.90 -9.70 -1.54% 637.00
613.60
626.08 5,045,400 258,300 5.40% 3,687,300
4,453,200
-17.20%
BPCL 26-May-16 981.00 13.10 1.35% 984.45
963.25
974.86 5,115,600 156,600 3.16% 2,254,200
2,937,000
-23.25%
INDUSINDBK 26-May-16 1,051.55 14.50 1.40% 1,054.90
1,029.10
1,039.11 5,115,600 109,800 2.19% 3,353,400
4,845,000
-30.79%
DABUR 26-May-16 277.20 5.80 2.14% 280.35
272.40
276.84 5,148,000 290,000 5.97% 5,434,000
7,296,000
-25.52%
GRANULES 26-May-16 135.70 1.45 1.08% 139.00
135.00
136.84 5,305,000 280,000 5.57% 5,750,000
5,810,000
-1.03%
IOC 26-May-16 434.70 8.20 1.92% 436.00
424.40
431.30 5,330,400 91,200 1.74% 1,501,200
3,907,200
-61.58%
TITAN 26-May-16 358.30 -12.70 -3.42% 370.40
357.00
361.93 5,344,500 186,000 3.61% 3,091,500
2,593,500
19.20%
TECHM 26-May-16 488.85 7.95 1.65% 491.00
479.60
486.05 5,453,000 111,000 2.08% 2,722,000
3,524,000
-22.76%
PETRONET 26-May-16 265.35 3.60 1.38% 266.00
260.20
263.78 5,529,000 12,000 0.22% 2,298,000
4,275,000
-46.25%
BHARATFORG 26-May-16 801.50 5.60 0.70% 804.90
789.15
796.87 5,602,000 -9,000 -0.16% 1,210,500
1,982,500
-38.94%
UNITECH 30-Jun-16 4.80 -0.20 -4.00% 4.95
4.65
4.79 5,698,000 462,000 8.82% 1,232,000
3,850,000
-68.00%
CENTURYTEX 26-May-16 643.50 16.70 2.66% 647.45
614.40
633.93 5,792,000 389,600 7.21% 4,672,800
3,267,200
43.02%
DHFL 26-May-16 199.90 -1.35 -0.67% 203.00
195.00
199.40 6,047,800 327,800 5.73% 2,701,600
4,866,400
-44.48%
UPL 26-May-16 541.20 21.10 4.06% 543.90
520.55
532.95 6,404,000 545,000 9.30% 9,539,000
2,367,000
303.00%
HINDPETRO 26-May-16 840.25 3.00 0.36% 847.70
821.30
835.52 6,433,200 228,600 3.68% 2,658,000
3,357,000
-20.82%
GAIL 26-May-16 362.95 -2.25 -0.62% 368.50
358.30
362.98 6,542,200 211,400 3.34% 1,296,400
3,248,000
-60.09%
JSWSTEEL 26-May-16 1,381.35 5.15 0.37% 1,388.50
1,358.00
1,374.06 6,687,600 29,400 0.44% 2,600,400
3,393,600
-23.37%
IRB 26-May-16 215.25 1.05 0.49% 217.00
212.00
214.90 7,045,500 10,500 0.15% 2,469,600
5,657,400
-56.35%
IBULHSGFIN 26-May-16 696.80 -2.30 -0.33% 704.55
670.15
688.72 7,330,400 33,600 0.46% 1,880,800
2,680,000
-29.82%
SYNDIBANK 26-May-16 69.80 -0.10 -0.14% 70.60
67.60
69.51 7,365,000 -245,000 -3.22% 6,890,000
5,770,000
19.41%
MARICO 26-May-16 259.60 7.45 2.95% 261.00
252.70
256.76 7,501,000 299,000 4.15% 4,859,400
3,832,400
26.80%
KOTAKBANK 26-May-16 721.25 15.35 2.17% 723.60
699.00
714.36 7,512,400 86,100 1.16% 3,962,700
4,262,300
-7.03%
ZEEL 26-May-16 416.35 8.60 2.11% 417.40
404.10
413.02 7,750,600 179,400 2.37% 3,346,200
2,993,900
11.77%
SKSMICRO 26-May-16 608.35 16.20 2.74% 614.80
583.70
599.54 7,766,000 184,000 2.43% 4,621,000
3,313,000
39.48%
ALBK 26-May-16 58.60 -0.65 -1.10% 59.50
55.55
58.18 7,848,000 516,000 7.04% 6,558,000
6,174,000
6.22%
RELINFRA 26-May-16 542.40 3.10 0.57% 544.95
525.10
536.79 7,866,300 -28,600 -0.36% 11,264,500
9,378,200
20.11%
EXIDEIND 26-May-16 148.35 0.55 0.37% 149.50
145.75
147.89 7,956,000 -17,000 -0.21% 2,580,600
11,808,200
-78.15%
YESBANK 26-May-16 943.40 1.95 0.21% 990.00
929.25
939.65 7,958,300 -32,200 -0.40% 10,743,600
15,289,400
-29.73%
LT 26-May-16 1,262.10 -5.75 -0.45% 1,273.85
1,251.95
1,262.16 8,009,700 254,400 3.28% 2,704,500
5,820,300
-53.53%
JSWENERGY 26-May-16 68.10 0.25 0.37% 68.55
66.40
67.64 8,094,000 -156,000 -1.89% 3,462,000
6,780,000
-48.94%
IOB 26-May-16 30.85 -0.55 -1.75% 31.60
30.30
30.98 8,400,000 -14,000 -0.17% 3,528,000
11,998,000
-70.60%
UCOBANK 26-May-16 40.00 -0.50 -1.23% 40.60
38.75
39.89 8,630,000 240,000 2.86% 4,590,000
9,130,000
-49.73%
WIPRO 26-May-16 556.80 -0.25 -0.04% 559.55
552.20
556.82 8,662,000 210,000 2.48% 1,852,000
4,169,000
-55.58%
AMBUJACEM 26-May-16 222.65 1.10 0.50% 225.25
220.80
223.13 9,084,600 533,400 6.24% 4,985,400
6,600,300
-24.47%
ANDHRABANK 26-May-16 55.65 -0.60 -1.07% 56.70
54.10
55.61 9,096,000 -56,000 -0.61% 4,680,000
7,768,000
-39.75%
HCLTECH 26-May-16 749.90 -50.10 -6.26% 800.00
747.30
759.75 9,289,800 2,288,400 32.68% 8,305,800
7,177,200
15.72%
PTC 26-May-16 65.30 1.50 2.35% 65.55
63.65
64.84 9,376,000 -16,000 -0.17% 2,824,000
7,648,000
-63.08%
LICHSGFIN 26-May-16 465.90 5.85 1.27% 467.90
458.80
463.00 9,662,400 216,700 2.29% 4,351,600
7,634,000
-43.00%
M&MFIN 26-May-16 301.55 0.30 0.10% 303.95
297.20
300.44 9,808,000 -414,000 -4.05% 3,392,000
7,388,000
-54.09%
CANBK 26-May-16 206.20 -3.15 -1.50% 210.50
199.90
205.75 10,082,000 466,000 4.85% 11,616,000
7,636,000
52.12%
NCC 26-May-16 78.60 -1.10 -1.38% 79.80
76.20
77.97 10,296,000 1,488,000 16.89% 12,648,000
11,560,000
9.41%
CIPLA 26-May-16 540.80 8.85 1.66% 542.00
530.00
538.37 10,394,400 180,000 1.76% 3,452,800
5,190,400
-33.48%
APOLLOTYRE 26-May-16 160.80 -4.70 -2.84% 165.65
158.60
161.35 10,470,000 804,000 8.32% 6,393,000
8,256,000
-22.57%
NMDC 26-May-16 95.95 -0.10 -0.10% 96.40
94.30
95.54 10,850,000 560,000 5.44% 4,030,000
8,750,000
-53.94%
TATAMTRDVR 26-May-16 299.95 -3.60 -1.19% 306.50
296.70
301.43 10,863,300 18,900 0.17% 3,133,200
4,897,200
-36.02%
UNIONBANK 26-May-16 128.30 -1.15 -0.89% 131.00
125.30
128.16 11,055,000 -561,000 -4.83% 11,352,000
11,307,000
0.40%
MOTHERSUMI 26-May-16 253.80 -6.00 -2.31% 263.35
252.25
257.33 11,673,000 244,500 2.14% 2,422,500
4,356,000
-44.39%
CAIRN 26-May-16 146.15 2.30 1.60% 146.80
143.85
145.28 11,742,000 -45,000 -0.38% 3,687,000
8,424,000
-56.23%
RELCAPITAL 26-May-16 406.90 9.85 2.48% 411.70
388.30
398.87 11,901,000 355,500 3.08% 14,179,500
9,472,500
49.69%
ADANIENT 26-May-16 87.25 3.00 3.56% 89.15
83.55
86.66 12,060,000 306,000 2.60% 5,736,000
7,800,000
-26.46%
KTKBANK 26-May-16 112.75 -0.75 -0.66% 115.20
110.90
113.02 12,080,000 -24,000 -0.20% 3,272,000
7,468,000
-56.19%
INFY 26-May-16 1,216.95 -1.40 -0.11% 1,231.75
1,212.50
1,220.71 12,108,000 403,000 3.44% 2,962,000
6,100,500
-51.45%
SUNPHARMA 26-May-16 815.15 7.25 0.90% 817.80
807.10
813.90 12,298,200 124,800 1.03% 2,600,400
4,686,600
-44.51%
ORIENTBANK 26-May-16 91.65 -4.00 -4.18% 96.20
89.40
92.73 12,912,000 693,000 5.67% 8,121,000
8,883,000
-8.58%
HDFC 26-May-16 1,095.40 1.75 0.16% 1,110.00
1,081.35
1,095.22 12,978,000 747,600 6.11% 3,707,600
6,380,400
-41.89%
AUROPHARMA 26-May-16 765.55 -4.95 -0.64% 779.45
761.20
769.13 13,647,200 636,300 4.89% 3,282,300
6,323,800
-48.10%
PFC 26-May-16 180.35 -1.55 -0.85% 183.50
175.70
179.90 13,974,000 252,000 1.84% 4,600,000
8,042,000
-42.80%
NTPC 26-May-16 139.95 1.70 1.23% 141.00
136.90
138.70 13,988,000 52,000 0.37% 4,596,000
8,772,000
-47.61%
CROMPGREAV 26-May-16 57.95 -0.30 -0.52% 58.35
56.65
57.65 15,576,000 669,000 4.49% 5,013,000
5,817,000
-13.82%
BANKINDIA 26-May-16 92.50 -3.80 -3.95% 96.65
91.15
93.37 18,219,000 1,002,000 5.82% 12,270,000
13,128,000
-6.54%
POWERGRID 26-May-16 144.60 1.60 1.12% 144.95
141.50
143.44 18,688,000 936,000 5.27% 4,212,000
8,808,000
-52.18%
HDIL 26-May-16 86.80 0.20 0.23% 87.40
82.95
85.45 19,572,000 1,122,000 6.08% 46,998,000
41,340,000
13.69%
RECLTD 26-May-16 179.70 -1.35 -0.75% 181.90
175.85
178.96 19,652,000 410,000 2.13% 6,398,000
11,968,000
-46.54%
BHEL 26-May-16 126.10 0.35 0.28% 127.40
123.65
125.61 20,224,000 190,000 0.95% 8,340,000
14,872,000
-43.92%
NIFTY 26-May-16 7,894.80 -0.50 -0.01% 7,950.00
7,831.10
7,883.81 20,661,825 525,375 2.61% 15,608,250
14,155,050
10.27%
ONGC 26-May-16 218.95 1.00 0.46% 221.80
217.20
219.66 21,310,000 1,020,000 5.03% 10,006,000
15,226,000
-34.28%
DISHTV 26-May-16 90.75 0.45 0.50% 91.45
88.65
90.21 21,850,000 -145,000 -0.66% 7,520,000
15,240,000
-50.66%
BHARTIARTL 26-May-16 365.25 -7.60 -2.04% 372.05
362.25
366.68 22,029,600 330,000 1.52% 6,297,600
12,264,000
-48.65%
COALINDIA 26-May-16 289.10 2.10 0.73% 291.25
285.90
288.59 22,072,800 -538,800 -2.38% 4,536,000
10,777,200
-57.91%
TATAGLOBAL 26-May-16 120.60 -0.35 -0.29% 121.50
119.25
120.47 22,124,000 152,000 0.69% 3,580,000
11,976,000
-70.11%
PNB 26-May-16 87.65 -1.15 -1.30% 89.50
84.60
87.29 23,196,000 1,416,000 6.50% 22,184,000
24,000,000
-7.57%
TATASTEEL 26-May-16 353.50 3.90 1.12% 355.60
344.45
350.64 23,254,000 210,000 0.91% 25,810,000
26,306,000
-1.89%
RELIANCE 26-May-16 990.35 -13.70 -1.36% 1,005.70
986.40
995.00 23,314,000 1,495,000 6.85% 8,881,000
12,929,000
-31.31%
TATAMOTORS 26-May-16 411.05 -1.90 -0.46% 416.15
406.00
410.69 23,692,500 487,500 2.10% 12,349,500
16,342,500
-24.43%
TATAPOWER 26-May-16 71.05 1.30 1.86% 71.50
68.65
70.49 24,216,000 48,000 0.20% 9,280,000
20,160,000
-53.97%
ITC 26-May-16 326.45 1.05 0.32% 327.75
322.40
325.14 25,630,400 600,000 2.40% 7,510,400
10,414,400
-27.88%
INDIACEM 26-May-16 90.05 2.90 3.33% 91.45
87.35
89.48 26,370,000 2,382,000 9.93% 17,310,000
14,808,000
16.90%
IBREALEST 26-May-16 67.90 4.25 6.68% 68.30
63.90
66.19 26,379,000 2,655,000 11.19% 42,543,000
26,919,000
58.04%
AXISBANK 26-May-16 475.55 5.35 1.14% 479.45
466.00
473.93 27,560,000 -471,000 -1.68% 20,405,000
23,403,000
-12.81%
HDFCBANK 26-May-16 1,140.65 19.05 1.70% 1,144.95
1,113.30
1,128.57 28,206,500 1,046,000 3.85% 6,827,500
9,238,500
-26.10%
ADANIPORTS 26-May-16 239.95 2.95 1.24% 241.65
234.00
237.90 29,129,600 171,200 0.59% 3,864,000
12,163,200
-68.23%
IDBI 26-May-16 69.45 -0.50 -0.71% 70.60
67.00
68.85 29,576,000 248,000 0.85% 19,704,000
19,808,000
-0.53%
SOUTHBANK 26-May-16 18.40 0.20 1.10% 18.65
18.05
18.30 30,932,000 110,000 0.36% 4,092,000
20,152,000
-79.69%
DLF 26-May-16 130.30 3.90 3.09% 130.90
123.45
127.37 32,475,000 3,455,000 11.91% 51,100,000
42,725,000
19.60%
L&TFH 26-May-16 72.25 1.20 1.69% 72.85
69.55
71.29 35,648,000 200,000 0.56% 8,624,000
26,568,000
-67.54%
BANKBARODA 26-May-16 158.85 -1.95 -1.21% 162.95
153.00
158.88 35,888,700 1,726,700 5.05% 27,230,400
20,407,300
33.43%
IDEA 26-May-16 115.55 -9.45 -7.56% 123.70
112.50
117.13 37,644,000 4,419,000 13.30% 23,565,000
12,708,000
85.43%
JISLJALEQS 26-May-16 61.60 -0.55 -0.88% 62.90
60.25
61.59 38,040,000 224,000 0.59% 5,232,000
21,736,000
-75.93%
JINDALSTEL 26-May-16 70.25 -5.00 -6.64% 75.35
67.55
70.17 38,745,000 3,605,000 10.26% 52,052,000
33,117,000
57.18%
HINDALCO 26-May-16 97.10 -0.55 -0.56% 99.70
94.15
96.93 39,755,000 1,055,000 2.73% 36,850,000
28,855,000
27.71%
SAIL 26-May-16 47.70 0.40 0.85% 49.10
46.50
47.93 40,716,000 2,295,000 5.97% 30,033,000
38,466,000
-21.92%
ICICIBANK 26-May-16 238.30 -2.65 -1.10% 245.50
232.30
238.68 47,625,500 3,568,300 8.10% 129,417,600
32,995,300
292.23%
RPOWER 26-May-16 51.30 -0.70 -1.35% 52.00
49.90
51.09 47,856,000 864,000 1.84% 16,728,000
47,100,000
-64.48%
FEDERALBNK 26-May-16 46.15 -0.50 -1.07% 47.45
44.65
46.08 49,216,000 1,368,000 2.86% 13,016,000
26,376,000
-50.65%
VEDL 26-May-16 104.55 4.05 4.03% 105.65
101.20
103.72 51,156,000 784,000 1.56% 45,572,000
43,568,000
4.60%
IFCI 26-May-16 25.60 0.05 0.20% 25.80
24.70
25.33 53,000,000 580,000 1.11% 22,140,000
42,980,000
-48.49%
IDFC 26-May-16 44.65 0.95 2.17% 45.25
43.60
44.44 56,119,800 676,500 1.22% 9,576,600
38,326,200
-75.01%
TV18BRDCST 26-May-16 38.90 -0.15 -0.38% 39.55
38.05
38.92 60,367,000 -442,000 -0.73% 12,189,000
56,916,000
-78.58%
SBIN 26-May-16 189.50 -2.75 -1.43% 194.40
186.05
190.21 64,072,000 1,576,000 2.52% 50,284,000
45,976,000
9.37%
NHPC 26-May-16 20.90 -0.15 -0.71% 21.05
20.85
20.93 64,206,000 -5,724,000 -8.19% 57,726,000
73,899,000
-21.89%
ADANIPOWER 26-May-16 32.25 -0.15 -0.46% 32.70
31.45
32.15 71,680,000 -960,000 -1.32% 11,560,000
61,240,000
-81.12%
RCOM 26-May-16 56.60 -1.60 -2.75% 58.10
54.85
56.54 72,152,000 3,016,000 4.36% 42,968,000
57,576,000
-25.37%
ASHOKLEY 26-May-16 107.40 1.20 1.13% 107.75
105.10
106.58 73,633,000 -392,000 -0.53% 33,432,000
44,667,000
-25.15%
JPASSOCIAT 26-May-16 7.55 0.05 0.67% 7.65
7.30
7.46 166,512,000 2,352,000 1.43% 27,600,000
131,088,000
-78.95%
UNITECH 26-May-16 4.80 -0.15 -3.03% 4.90
4.65
4.75 186,417,000 5,390,000 2.98% 44,660,000
206,668,000
-78.39%
GMRINFRA 26-May-16 12.75 0.65 5.37% 12.80
12.05
12.50 204,828,000 7,215,000 3.65% 52,806,000
146,757,000
-64.02%
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.