SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Lowest 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
FTSE100 15-May-15 7,010.00 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
ABIRLANUVO 25-Jun-15 1,571.70 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
250
-
MRF 25-Jun-15 38,181.00 -2,770.65 -6.77% 38,181.00
38,181.00
38,181.00 250 0 0.00% 125
125
0.00%
SRTRANSFIN 25-Jun-15 1,049.50 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
JUSTDIAL 25-Jun-15 1,144.30 -88.65 -7.19% 1,144.30
1,144.30
1,144.30 375 0 0.00% 125
125
0.00%
ULTRACEMCO 25-Jun-15 2,800.00 0.00 0.00% 0.00
0.00
0.00 375 0 0.00% 0
0
-
BATAINDIA 25-Jun-15 1,090.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
BPCL 25-Jun-15 790.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
HINDPETRO 25-Jun-15 635.10 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
BAJAJ-AUTO 25-Jun-15 2,037.00 0.00 0.00% 0.00
0.00
0.00 625 0 0.00% 0
250
-
DJIA 19-Jun-15 17,942.50 0.00 0.00% 0.00
0.00
0.00 700 0 0.00% 0
0
-
JSWSTEEL 25-Jun-15 952.30 -22.95 -2.35% 952.30
950.45
951.37 750 0 0.00% 500
500
0.00%
ENGINERSIN 25-Jun-15 198.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
AMBUJACEM 25-Jun-15 258.40 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
HAVELLS 25-Jun-15 270.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
1,000
-
MOTHERSUMI 25-Jun-15 460.00 -15.00 -3.16% 478.85
460.00
469.42 1,000 0 0.00% 1,000
1,000
0.00%
SKSMICRO 25-Jun-15 457.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
TATACHEM 25-Jun-15 420.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
1,000
-
SIEMENS 25-Jun-15 1,270.10 0.00 0.00% 0.00
0.00
0.00 1,250 0 0.00% 0
250
-
DRREDDY 25-Jun-15 3,430.00 0.00 0.00% 0.00
0.00
0.00 1,875 0 0.00% 0
1,250
-
AMTEKAUTO 25-Jun-15 165.40 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
APOLLOTYRE 25-Jun-15 173.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
8,000
-
CIPLA 25-Jun-15 630.50 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
500
-
HINDZINC 25-Jun-15 167.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
2,000
-
IRB 25-Jun-15 230.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
2,000
-
ZEEL 25-Jun-15 323.00 -23.70 -6.84% 0.00
0.00
323.00 2,000 0 0.00% 0
0
-
ACC 25-Jun-15 1,563.80 0.00 0.00% 0.00
0.00
0.00 2,250 0 0.00% 0
0
-
ADANIENT 25-Jun-15 657.40 0.00 0.00% 0.00
0.00
0.00 2,500 0 0.00% 0
4,500
-
CESC 25-Jun-15 544.85 0.00 0.00% 0.00
0.00
0.00 2,500 0 0.00% 0
500
-
IOC 25-Jun-15 355.00 1.30 0.37% 0.00
0.00
0.00 3,000 0 0.00% 0
3,000
-
M&MFIN 25-Jun-15 267.70 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
3,000
-
WOCKPHARMA 25-Jun-15 1,490.00 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
3,000
-
BHARATFORG 25-Jun-15 1,196.20 11.20 0.95% 1,196.20
1,196.20
1,196.20 3,500 0 0.00% 250
1,750
-85.71%
BIOCON 25-Jun-15 465.00 0.00 0.00% 0.00
0.00
0.00 3,500 0 0.00% 0
0
-
BHARTIARTL 25-Jun-15 398.80 0.00 0.00% 0.00
0.00
0.00 3,500 0 0.00% 0
2,000
-
CENTURYTEX 25-Jun-15 751.00 0.00 0.00% 0.00
0.00
0.00 3,500 0 0.00% 0
0
-
HCLTECH 25-Jun-15 889.55 0.00 0.00% 0.00
0.00
0.00 3,500 0 0.00% 0
750
-
CNXIT 28-May-15 11,160.00 -16.10 -0.14% 11,160.00
11,158.60
11,158.95 3,725 -100 -2.61% 100
3,050
-96.72%
LUPIN 25-Jun-15 1,740.00 -49.60 -2.77% 1,740.00
1,725.00
1,731.25 3,750 0 0.00% 2,000
2,000
0.00%
M&M 25-Jun-15 1,190.00 0.00 0.00% 0.00
0.00
0.00 3,750 0 0.00% 0
0
-
DABUR 25-Jun-15 271.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
1,000
-
ADANIPORTS 25-Jun-15 312.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
4,000
-
HEROMOTOCO 25-Jun-15 2,331.60 0.00 0.00% 0.00
0.00
0.00 4,375 0 0.00% 0
1,250
-
ARVIND 25-Jun-15 251.00 0.00 0.00% 0.00
0.00
0.00 5,000 0 0.00% 0
4,000
-
HINDUNILVR 25-Jun-15 871.05 0.00 0.00% 0.00
0.00
0.00 5,500 0 0.00% 0
3,500
-
EXIDEIND 25-Jun-15 175.25 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
2,000
-
RECLTD 25-Jun-15 321.00 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
4,000
-
TATACOMM 25-Jun-15 443.00 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
1,000
-
TATAMTRDVR 25-Jun-15 319.70 0.00 0.00% 0.00
0.00
0.00 6,060 0 0.00% 0
0
-
LICHSGFIN 25-Jun-15 423.75 0.00 0.00% 0.00
0.00
0.00 7,000 0 0.00% 0
3,000
-
UPL 25-Jun-15 448.95 0.00 0.00% 0.00
0.00
0.00 7,000 0 0.00% 0
11,000
-
HEXAWARE 25-Jun-15 303.00 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
6,000
-
NMDC 25-Jun-15 127.05 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
0
-
TITAN 25-Jun-15 388.10 -2.00 -0.51% 0.00
0.00
0.00 8,000 0 0.00% 0
6,000
-
TVSMOTOR 25-Jun-15 220.10 -1.70 -0.77% 0.00
0.00
0.00 8,000 0 0.00% 0
5,000
-
ASIANPAINT 25-Jun-15 752.95 1.60 0.21% 0.00
0.00
0.00 9,000 0 0.00% 0
6,500
-
JINDALSTEL 25-Jun-15 153.00 0.00 0.00% 0.00
0.00
0.00 9,000 0 0.00% 0
0
-
COALINDIA 25-Jun-15 380.00 0.00 0.00% 0.00
0.00
0.00 10,000 0 0.00% 0
6,000
-
GODREJIND 25-Jun-15 341.70 0.00 0.00% 0.00
0.00
0.00 10,010 0 0.00% 0
11,011
-
CROMPGREAV 25-Jun-15 161.80 0.15 0.09% 0.00
0.00
0.00 11,000 0 0.00% 0
18,000
-
WIPRO 25-Jun-15 542.05 0.00 0.00% 0.00
0.00
0.00 11,500 0 0.00% 0
2,500
-
MRF 28-May-15 37,165.00 -262.50 -0.70% 37,200.00
37,145.60
37,217.81 11,625 -125 -1.06% 750
12,000
-93.75%
AUROPHARMA 25-Jun-15 1,249.25 16.40 1.33% 1,249.25
1,229.95
1,243.82 12,000 0 0.00% 1,000
11,500
-91.30%
DISHTV 25-Jun-15 80.00 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
0
-
HDIL 25-Jun-15 122.70 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
0
-
PETRONET 25-Jun-15 164.85 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
10,000
-
MARUTI 25-Jun-15 3,732.80 44.55 1.21% 3,751.85
3,732.80
3,744.05 12,125 0 0.00% 375
10,125
-96.30%
KOTAKBANK 25-Jun-15 1,354.45 -4.15 -0.31% 1,379.95
1,350.00
1,364.30 12,250 0 0.00% 3,500
3,500
0.00%
VOLTAS 25-Jun-15 265.25 -2.30 -0.86% 0.00
0.00
0.00 13,000 0 0.00% 0
8,000
-
INDUSINDBK 25-Jun-15 832.00 0.00 0.00% 0.00
0.00
0.00 13,500 0 0.00% 0
3,000
-
CNXIT 30-Apr-15 11,033.05 -87.40 -0.79% 11,077.75
11,025.05
11,060.87 16,200 -200 -1.22% 1,500
17,675
-91.51%
CAIRN 25-Jun-15 211.90 -0.05 -0.02% 0.00
0.00
0.00 17,000 0 0.00% 0
10,000
-
RELCAPITAL 25-Jun-15 415.00 5.00 1.22% 415.00
414.00
414.50 17,500 0 0.00% 1,000
10,000
-90.00%
TATAMOTORS 25-Jun-15 523.90 0.00 0.00% 0.00
0.00
0.00 19,695 0 0.00% 0
7,575
-
RELINFRA 25-Jun-15 418.10 0.00 0.00% 0.00
0.00
0.00 20,000 0 0.00% 0
2,500
-
LT 25-Jun-15 1,699.00 5.15 0.30% 1,699.00
1,689.00
1,694.00 21,250 0 0.00% 500
16,500
-96.97%
OFSS 28-May-15 3,163.00 -30.65 -0.96% 3,210.00
3,163.00
3,200.32 22,375 2,000 9.82% 1,375
8,625
-84.06%
DJIA 15-May-15 17,985.00 -37.50 -0.21% 17,990.00
17,985.00
17,988.12 22,475 -675 -2.92% 600
0
-
PTC 25-Jun-15 73.10 0.00 0.00% 0.00
0.00
0.00 24,000 0 0.00% 0
4,000
-
BANKNIFTY 25-Jun-15 18,078.00 94.00 0.52% 18,110.10
17,999.95
18,048.68 27,800 -200 -0.71% 1,400
21,475
-93.48%
SSLT 25-Jun-15 212.50 0.00 0.00% 0.00
0.00
0.00 28,000 0 0.00% 0
3,000
-
TECHM 25-Jun-15 602.05 0.00 0.00% 0.00
0.00
0.00 28,000 0 0.00% 0
5,000
-
FEDERALBNK 25-Jun-15 124.75 0.00 0.00% 0.00
0.00
0.00 30,000 0 0.00% 0
4,000
-
INDIACEM 25-Jun-15 88.80 0.00 0.00% 0.00
0.00
0.00 30,000 0 0.00% 0
16,000
-
NHPC 25-Jun-15 20.45 0.00 0.00% 0.00
0.00
0.00 30,000 0 0.00% 0
0
-
POWERGRID 25-Jun-15 147.30 0.00 0.00% 0.00
0.00
0.00 30,000 0 0.00% 0
0
-
BOSCHLTD 28-May-15 21,250.00 160.00 0.76% 21,250.00
20,820.00
21,017.50 34,500 250 0.73% 500
36,875
-98.64%
NTPC 25-Jun-15 151.00 0.00 0.00% 0.00
0.00
0.00 36,000 0 0.00% 0
20,000
-
KTKBANK 25-Jun-15 123.65 -1.75 -1.40% 125.40
122.30
123.77 38,000 0 0.00% 14,000
14,000
0.00%
TATAGLOBAL 25-Jun-15 145.35 0.00 0.00% 0.00
0.00
0.00 38,000 0 0.00% 0
24,000
-
ONGC 25-Jun-15 317.15 3.35 1.07% 318.00
316.05
317.34 39,500 0 0.00% 4,000
16,000
-75.00%
TATASTEEL 25-Jun-15 372.65 0.00 0.00% 0.00
0.00
0.00 42,000 0 0.00% 0
20,500
-
IDEA 25-Jun-15 188.90 1.40 0.75% 188.90
185.80
187.35 48,000 0 0.00% 4,000
4,000
0.00%
IDBI 25-Jun-15 75.00 0.00 0.00% 0.00
0.00
0.00 48,000 0 0.00% 0
4,000
-
IFCI 25-Jun-15 33.10 -0.05 -0.15% 0.00
0.00
0.00 48,000 0 0.00% 0
24,000
-
RCOM 25-Jun-15 62.60 0.25 0.40% 0.00
0.00
0.00 54,000 0 0.00% 0
36,000
-
TCS 25-Jun-15 2,482.90 -28.40 -1.13% 2,482.90
2,482.90
2,482.90 55,875 0 0.00% 125
4,375
-97.14%
EICHERMOT 28-May-15 15,040.00 176.20 1.19% 15,040.00
14,887.90
14,977.77 57,000 125 0.22% 1,125
56,875
-98.02%
MINDTREE 28-May-15 1,190.35 -6.55 -0.55% 1,194.00
1,190.35
1,188.86 57,000 500 0.88% 2,000
68,500
-97.08%
MRF 30-Apr-15 37,200.00 13.55 0.04% 37,200.00
36,864.95
37,038.07 57,750 125 0.22% 2,375
34,375
-93.09%
HINDALCO 25-Jun-15 132.40 0.00 0.00% 0.00
0.00
0.00 60,000 0 0.00% 0
16,000
-
TATAPOWER 25-Jun-15 78.80 0.00 0.00% 0.00
0.00
0.00 72,000 0 0.00% 0
44,000
-
JISLJALEQS 25-Jun-15 58.60 0.00 0.00% 0.00
0.00
0.00 80,000 0 0.00% 0
24,000
-
UNITECH 25-Jun-15 15.20 0.00 0.00% 0.00
0.00
0.00 90,000 0 0.00% 0
72,000
-
DIVISLAB 28-May-15 1,755.00 3.50 0.20% 1,755.00
1,735.00
1,744.92 102,250 875 0.86% 3,375
80,375
-95.80%
RELIANCE 25-Jun-15 886.00 6.30 0.72% 886.00
884.00
885.00 108,750 -250 -0.23% 500
72,750
-99.31%
ALBK 25-Jun-15 97.00 -0.45 -0.46% 0.00
0.00
0.00 112,000 0 0.00% 0
44,000
-
APOLLOHOSP 28-May-15 1,174.60 -13.65 -1.15% 1,179.00
1,162.35
1,170.55 112,000 1,000 0.90% 3,250
133,750
-97.57%
BOSCHLTD 30-Apr-15 21,150.00 178.65 0.85% 21,174.75
20,700.00
20,903.28 113,500 0 0.00% 3,375
95,125
-96.45%
ORIENTBANK 25-Jun-15 204.70 1.70 0.84% 204.70
204.60
204.63 125,000 0 0.00% 3,000
33,000
-90.91%
SUNPHARMA 25-Jun-15 934.30 -6.05 -0.64% 937.85
930.00
932.96 133,250 0 0.00% 1,750
72,000
-97.57%
L&TFH 25-Jun-15 63.90 0.00 0.00% 0.00
0.00
0.00 148,000 0 0.00% 0
12,000
-
DLF 25-Jun-15 126.90 3.10 2.50% 126.90
126.90
126.90 152,000 0 0.00% 2,000
48,000
-95.83%
OFSS 30-Apr-15 3,191.25 18.45 0.58% 3,191.25
3,115.10
3,158.86 160,750 1,500 0.94% 4,125
26,000
-84.13%
IGL 28-May-15 419.00 -3.40 -0.80% 419.00
417.00
417.77 171,500 0 0.00% 2,000
257,000
-99.22%
ANDHRABANK 25-Jun-15 76.50 -2.00 -2.55% 76.50
76.50
76.50 176,000 0 0.00% 4,000
332,000
-98.80%
BANKBARODA 25-Jun-15 170.85 0.60 0.35% 0.00
0.00
0.00 177,500 0 0.00% 0
86,250
-
EICHERMOT 30-Apr-15 14,924.95 140.40 0.95% 14,951.00
14,673.10
14,817.42 187,375 500 0.27% 5,625
185,750
-96.97%
AXISBANK 25-Jun-15 526.00 -4.05 -0.76% 526.00
526.00
526.00 196,000 500 0.26% 500
23,000
-97.83%
UCOBANK 25-Jun-15 63.30 0.00 0.00% 0.00
0.00
0.00 200,000 0 0.00% 0
20,000
-
CANBK 25-Jun-15 386.90 2.40 0.62% 386.90
386.30
386.75 202,000 0 0.00% 4,000
16,000
-75.00%
ITC 25-Jun-15 342.85 -1.75 -0.51% 342.90
341.50
342.31 213,000 3,000 1.43% 4,000
85,000
-95.29%
ABIRLANUVO 28-May-15 1,580.00 8.10 0.52% 1,580.00
1,551.00
1,567.16 214,000 2,000 0.94% 7,500
150,000
-95.00%
COLPAL 28-May-15 2,002.05 -0.80 -0.04% 2,002.05
1,978.90
1,996.13 214,875 875 0.41% 1,625
56,250
-97.11%
IDFC 25-Jun-15 166.00 0.25 0.15% 166.00
165.00
165.25 228,000 2,000 0.88% 8,000
68,000
-88.24%
S&P500 15-May-15 2,104.00 -9.50 -0.45% 2,104.25
2,103.00
2,103.91 230,000 -3,000 -1.29% 10,000
198,850
-94.97%
BANKINDIA 25-Jun-15 213.00 0.70 0.33% 213.00
213.00
213.00 233,000 0 0.00% 1,000
59,000
-98.31%
PNB 25-Jun-15 159.90 -1.20 -0.74% 161.10
159.90
160.37 237,500 0 0.00% 5,000
57,500
-91.30%
DRREDDY 28-May-15 3,412.50 -0.95 -0.03% 3,417.95
3,376.95
3,404.35 243,375 4,500 1.88% 11,250
293,250
-96.16%
HDFCBANK 25-Jun-15 1,027.50 0.00 0.00% 0.00
0.00
0.00 248,000 0 0.00% 0
27,000
-
IOB 25-Jun-15 42.40 0.00 0.00% 0.00
0.00
0.00 248,000 0 0.00% 0
64,000
-
HDFC 25-Jun-15 1,220.00 0.00 0.00% 0.00
0.00
0.00 249,750 0 0.00% 0
4,500
-
BATAINDIA 28-May-15 1,010.00 -2.20 -0.22% 1,017.50
1,000.60
1,007.15 255,750 1,250 0.49% 6,250
144,500
-95.67%
JUSTDIAL 28-May-15 1,120.00 -12.75 -1.13% 1,125.10
1,116.50
1,120.86 256,375 7,750 3.12% 1,500
240,375
-99.38%
ADANIPOWER 25-Jun-15 42.80 0.00 0.00% 0.00
0.00
0.00 272,000 0 0.00% 0
24,000
-
SRTRANSFIN 28-May-15 981.45 -22.95 -2.28% 999.60
975.00
983.80 281,250 12,500 4.65% 32,750
245,000
-86.63%
ULTRACEMCO 28-May-15 2,674.70 -4.05 -0.15% 2,677.35
2,648.85
2,665.47 282,750 4,375 1.57% 7,500
305,500
-97.55%
UBL 28-May-15 922.00 -17.70 -1.88% 935.00
902.00
914.61 311,500 1,000 0.32% 12,000
403,500
-97.03%
MINDTREE 30-Apr-15 1,175.40 -16.05 -1.35% 1,188.15
1,171.10
1,179.26 315,750 500 0.16% 4,500
217,750
-97.93%
UNIONBANK 25-Jun-15 143.40 0.60 0.42% 143.40
143.40
143.40 335,000 0 0.00% 1,000
143,000
-99.30%
GMRINFRA 25-Jun-15 15.35 0.00 0.00% 0.00
0.00
0.00 385,266 0 0.00% 0
119,249
-
DIVISLAB 30-Apr-15 1,740.80 1.30 0.07% 1,759.00
1,723.00
1,731.42 396,000 500 0.13% 11,250
250,750
-95.51%
SYNDIBANK 25-Jun-15 95.70 0.10 0.10% 0.00
0.00
0.00 396,000 0 0.00% 0
144,000
-
ASHOKLEY 25-Jun-15 66.05 -0.20 -0.30% 66.05
65.50
65.84 400,000 8,000 2.04% 72,000
184,000
-60.87%
APOLLOHOSP 30-Apr-15 1,170.00 -8.60 -0.73% 1,170.90
1,149.00
1,160.05 420,000 -3,000 -0.71% 23,500
379,500
-93.81%
SUNTV 28-May-15 353.80 -0.70 -0.20% 354.15
353.00
353.56 429,000 5,000 1.18% 9,000
330,000
-97.27%
SAIL 25-Jun-15 71.05 -0.05 -0.07% 0.00
0.00
0.00 432,000 0 0.00% 0
76,000
-
CESC 28-May-15 543.65 -1.75 -0.32% 548.70
543.10
545.32 438,000 2,500 0.57% 7,500
314,000
-97.61%
BAJAJ-AUTO 28-May-15 2,004.00 2.30 0.11% 2,006.25
1,969.75
1,990.00 444,375 3,000 0.68% 9,000
281,750
-96.81%
ACC 28-May-15 1,498.40 -0.80 -0.05% 1,503.50
1,486.00
1,496.21 450,250 2,250 0.50% 8,000
532,750
-98.50%
BHEL 25-Jun-15 220.70 0.90 0.41% 220.70
219.90
220.09 455,000 -1,000 -0.22% 5,000
156,000
-96.79%
SIEMENS 28-May-15 1,266.40 -8.25 -0.65% 1,268.00
1,247.50
1,257.72 475,500 0 0.00% 7,750
647,250
-98.80%
JPPOWER 25-Jun-15 9.10 0.00 0.00% 0.00
0.00
0.00 480,000 0 0.00% 0
285,000
-
NIFTY 25-Jun-15 8,325.00 11.25 0.14% 8,330.00
8,282.40
8,300.68 482,650 3,825 0.80% 15,575
198,850
-92.17%
BHARATFORG 28-May-15 1,190.00 4.60 0.39% 1,190.00
1,175.50
1,181.46 486,750 4,750 0.99% 17,750
476,000
-96.27%
COLPAL 30-Apr-15 1,989.00 -2.05 -0.10% 1,991.00
1,965.95
1,979.96 497,750 -625 -0.13% 9,500
221,500
-95.71%
RPOWER 25-Jun-15 56.70 0.05 0.09% 56.70
56.70
56.70 500,000 0 0.00% 4,000
120,000
-96.67%
BANKNIFTY 28-May-15 18,039.95 125.95 0.70% 18,055.00
17,900.00
18,003.74 505,225 2,425 0.48% 45,875
558,075
-91.78%
DABUR 28-May-15 265.10 -0.10 -0.04% 265.10
262.25
263.67 507,000 6,000 1.20% 20,000
732,000
-97.27%
GRASIM 28-May-15 3,628.15 -10.50 -0.29% 3,628.15
3,619.70
3,619.58 513,500 2,875 0.56% 3,750
334,750
-98.88%
INFY 25-Jun-15 1,983.60 -7.40 -0.37% 1,983.60
1,977.00
1,980.88 522,750 500 0.10% 1,250
70,500
-98.23%
UBL 30-Apr-15 921.00 -18.70 -1.99% 934.00
897.00
912.50 542,000 14,000 2.65% 85,500
799,000
-89.30%
HINDZINC 28-May-15 165.35 1.80 1.10% 165.35
162.55
164.32 544,000 4,000 0.74% 14,000
440,000
-96.82%
HEROMOTOCO 28-May-15 2,356.00 17.95 0.77% 2,356.00
2,330.30
2,346.06 569,000 1,875 0.33% 11,375
331,000
-96.56%
JUBLFOOD 28-May-15 1,390.45 -15.65 -1.11% 1,390.45
1,380.15
1,384.96 581,750 5,250 0.91% 5,250
570,250
-99.08%
SBIN 25-Jun-15 270.80 0.90 0.33% 270.80
268.00
269.30 603,750 3,750 0.63% 7,500
258,750
-97.10%
GODREJIND 28-May-15 325.00 -2.05 -0.63% 326.45
325.00
325.57 663,663 -1,001 -0.15% 6,006
1,031,030
-99.42%
MCLEODRUSS 28-May-15 243.50 0.00 0.00% 243.50
242.20
242.78 677,000 0 0.00% 3,000
678,000
-99.56%
PFC 28-May-15 273.30 0.80 0.29% 273.30
271.45
271.92 684,000 6,000 0.88% 7,000
798,000
-99.12%
MOTHERSUMI 28-May-15 458.00 1.35 0.30% 460.25
457.00
458.08 686,500 21,500 3.23% 10,500
538,000
-98.05%
UPL 28-May-15 453.90 5.40 1.20% 454.95
446.15
452.30 688,000 6,000 0.88% 134,000
2,034,000
-93.41%
ICICIBANK 25-Jun-15 312.15 9.20 3.04% 313.00
309.15
311.38 691,250 -5,000 -0.72% 63,750
691,250
-90.78%
HAVELLS 28-May-15 270.80 2.60 0.97% 272.00
266.00
270.65 725,000 22,000 3.13% 35,000
968,000
-96.38%
ENGINERSIN 28-May-15 193.45 0.60 0.31% 193.45
192.55
193.31 728,000 2,000 0.28% 4,000
344,000
-98.84%
WOCKPHARMA 28-May-15 1,287.20 -42.70 -3.21% 1,310.70
1,214.40
1,261.21 813,500 -32,000 -3.78% 130,000
1,816,000
-92.84%
VOLTAS 28-May-15 270.25 3.80 1.43% 270.90
265.00
267.27 833,000 33,000 4.13% 105,000
1,055,000
-90.05%
IBULHSGFIN 28-May-15 553.65 1.05 0.19% 557.00
552.00
555.71 845,000 12,000 1.44% 20,500
593,500
-96.55%
MARUTI 28-May-15 3,717.00 58.10 1.59% 3,730.20
3,667.10
3,706.30 865,625 27,750 3.31% 93,625
1,124,875
-91.68%
IGL 30-Apr-15 417.00 -0.90 -0.22% 420.05
411.65
415.22 878,500 3,000 0.34% 17,500
887,500
-98.03%
M&M 28-May-15 1,182.20 6.65 0.57% 1,182.20
1,169.70
1,175.80 913,000 7,000 0.77% 10,500
986,750
-98.94%
BPCL 28-May-15 752.20 14.20 1.92% 755.30
741.90
750.73 933,500 16,500 1.80% 79,500
1,409,500
-94.36%
DRREDDY 30-Apr-15 3,384.05 -3.40 -0.10% 3,398.00
3,346.10
3,377.19 940,875 8,125 0.87% 34,125
672,125
-94.92%
STAR 28-May-15 949.10 -8.65 -0.90% 952.35
926.20
940.57 941,500 12,000 1.29% 70,000
1,066,000
-93.43%
JUSTDIAL 30-Apr-15 1,097.45 -28.20 -2.51% 1,124.10
1,093.40
1,106.87 945,375 6,250 0.67% 38,125
476,375
-92.00%
TCS 28-May-15 2,499.95 -16.50 -0.66% 2,524.95
2,491.40
2,502.11 962,000 8,750 0.92% 37,500
849,000
-95.58%
BATAINDIA 30-Apr-15 1,003.85 -3.90 -0.39% 1,012.40
995.65
1,002.62 1,020,500 1,250 0.12% 24,750
374,750
-93.40%
ADANIENT 28-May-15 652.00 -2.60 -0.40% 652.45
644.80
650.33 1,064,000 -1,500 -0.14% 17,000
1,051,500
-98.38%
SIEMENS 30-Apr-15 1,259.00 -9.45 -0.75% 1,263.50
1,242.20
1,252.91 1,070,750 2,750 0.26% 42,250
1,640,250
-97.42%
TATACHEM 28-May-15 416.80 1.25 0.30% 416.80
411.15
413.24 1,119,000 15,000 1.36% 28,000
723,000
-96.13%
ABIRLANUVO 30-Apr-15 1,570.80 10.60 0.68% 1,572.00
1,542.60
1,561.01 1,123,500 2,250 0.20% 26,500
342,000
-92.25%
MCLEODRUSS 30-Apr-15 243.10 1.65 0.68% 243.45
239.50
241.91 1,126,000 -3,000 -0.27% 29,000
1,152,000
-97.48%
ACC 30-Apr-15 1,491.00 0.40 0.03% 1,494.90
1,478.20
1,488.23 1,130,000 8,000 0.71% 38,000
994,250
-96.18%
HEXAWARE 28-May-15 307.30 -1.25 -0.41% 308.20
306.05
307.21 1,132,000 6,000 0.53% 40,000
1,498,000
-97.33%
ULTRACEMCO 30-Apr-15 2,655.95 -2.85 -0.11% 2,657.50
2,629.50
2,645.91 1,146,125 6,375 0.56% 28,875
787,500
-96.33%
GRASIM 30-Apr-15 3,593.75 -13.60 -0.38% 3,613.00
3,584.95
3,591.55 1,175,750 4,125 0.35% 6,375
453,375
-98.59%
SRTRANSFIN 30-Apr-15 974.95 -22.75 -2.28% 997.60
967.80
977.60 1,202,750 8,500 0.71% 57,250
831,750
-93.12%
GODREJIND 30-Apr-15 334.00 -2.10 -0.62% 334.95
329.25
333.21 1,240,239 -7,007 -0.56% 63,063
2,134,132
-97.05%
TVSMOTOR 28-May-15 224.15 1.95 0.88% 225.75
220.00
222.98 1,245,000 2,000 0.16% 35,000
1,415,000
-97.53%
PETRONET 28-May-15 161.20 -4.15 -2.51% 161.50
159.50
160.68 1,264,000 0 0.00% 54,000
2,062,000
-97.38%
YESBANK 25-Jun-15 826.00 11.00 1.35% 826.00
811.60
819.97 1,309,500 4,500 0.34% 7,000
266,000
-97.37%
LUPIN 28-May-15 1,720.10 -15.10 -0.87% 1,728.70
1,702.40
1,715.91 1,329,000 6,500 0.49% 23,500
1,175,500
-98.00%
JPASSOCIAT 25-Jun-15 21.45 0.00 0.00% 0.00
0.00
0.00 1,360,000 0 0.00% 0
560,000
-
ORIENTBANK 28-May-15 207.05 2.45 1.20% 207.60
203.50
206.37 1,381,000 13,000 0.95% 72,000
940,000
-92.34%
BAJAJ-AUTO 30-Apr-15 1,990.50 2.55 0.13% 1,992.95
1,951.95
1,975.46 1,395,875 5,125 0.37% 24,500
510,750
-95.20%
JUBLFOOD 30-Apr-15 1,386.30 -10.30 -0.74% 1,388.85
1,370.55
1,378.88 1,471,750 250 0.02% 18,750
886,000
-97.88%
BIOCON 28-May-15 437.80 -0.85 -0.19% 437.80
432.10
435.57 1,493,500 19,500 1.32% 67,000
1,605,000
-95.83%
HINDPETRO 28-May-15 614.60 14.15 2.36% 615.50
604.00
612.10 1,561,000 65,000 4.34% 157,000
1,783,500
-91.20%
CESC 30-Apr-15 540.40 -1.65 -0.30% 544.85
538.00
541.35 1,564,000 1,000 0.06% 25,500
811,500
-96.86%
GLENMARK 28-May-15 868.75 -4.55 -0.52% 870.00
859.00
864.26 1,570,500 2,500 0.16% 105,500
1,131,000
-90.67%
SKSMICRO 28-May-15 438.00 4.35 1.00% 438.80
435.85
437.09 1,572,000 14,000 0.90% 64,000
1,572,000
-95.93%
BANKNIFTY 30-Apr-15 17,911.60 121.40 0.68% 17,932.50
17,771.40
17,871.35 1,635,675 -10,200 -0.62% 308,325
3,213,575
-90.41%
ASIANPAINT 28-May-15 744.20 -6.75 -0.90% 749.70
744.00
746.81 1,675,000 75,000 4.69% 104,500
1,238,500
-91.56%
DABUR 30-Apr-15 262.40 -1.00 -0.38% 263.85
260.85
262.42 1,685,000 2,000 0.12% 107,000
1,789,000
-94.02%
JSWENERGY 28-May-15 105.50 -2.20 -2.04% 105.50
104.00
104.67 1,748,000 68,000 4.05% 228,000
3,428,000
-93.35%
TATACOMM 28-May-15 442.25 1.55 0.35% 443.20
438.50
441.28 1,749,000 9,000 0.52% 24,000
1,055,000
-97.73%
ARVIND 28-May-15 250.00 0.70 0.28% 250.50
245.35
248.25 1,858,000 18,000 0.98% 71,000
1,272,000
-94.42%
INDUSINDBK 28-May-15 829.00 3.60 0.44% 830.40
810.00
824.83 1,918,500 -1,000 -0.05% 88,000
1,596,000
-94.49%
LICHSGFIN 28-May-15 422.70 -3.45 -0.81% 424.40
421.10
422.32 1,968,000 -9,000 -0.46% 117,000
1,781,000
-93.43%
SUNTV 30-Apr-15 353.00 -1.45 -0.41% 355.40
352.00
353.10 2,011,000 0 0.00% 16,000
980,000
-98.37%
ADANIPORTS 28-May-15 309.90 1.20 0.39% 311.00
308.25
310.01 2,055,000 16,000 0.78% 67,000
3,311,000
-97.98%
LT 28-May-15 1,687.55 6.70 0.40% 1,690.00
1,675.50
1,683.86 2,131,500 29,250 1.39% 74,500
2,161,250
-96.55%
HEROMOTOCO 30-Apr-15 2,331.55 10.30 0.44% 2,332.05
2,295.75
2,320.55 2,149,125 2,125 0.10% 18,500
653,000
-97.17%
AMTEKAUTO 28-May-15 158.60 4.55 2.95% 158.90
156.30
157.53 2,172,000 92,000 4.42% 386,000
2,016,000
-80.85%
KOTAKBANK 28-May-15 1,335.00 -12.50 -0.93% 1,338.00
1,328.00
1,335.18 2,177,000 11,000 0.51% 14,750
2,101,000
-99.30%
BHARATFORG 30-Apr-15 1,182.00 5.45 0.46% 1,182.85
1,158.15
1,172.79 2,204,000 9,000 0.41% 73,750
1,831,000
-95.97%
MOTHERSUMI 30-Apr-15 450.50 -4.80 -1.05% 457.80
449.40
453.68 2,221,000 36,500 1.67% 49,500
1,285,500
-96.15%
HCLTECH 28-May-15 876.25 -14.25 -1.60% 883.50
863.30
871.53 2,231,750 26,500 1.20% 32,250
1,331,500
-97.58%
BHARTIARTL 28-May-15 392.70 -2.50 -0.63% 395.50
388.70
392.57 2,267,000 38,000 1.70% 131,500
2,769,000
-95.25%
WOCKPHARMA 30-Apr-15 1,277.00 -49.65 -3.74% 1,304.00
1,202.50
1,257.71 2,277,500 -9,500 -0.42% 874,000
8,651,000
-89.90%
GLENMARK 30-Apr-15 864.05 -4.80 -0.55% 867.35
850.95
859.29 2,281,000 10,000 0.44% 249,000
2,447,500
-89.83%
APOLLOTYRE 28-May-15 171.95 0.40 0.23% 172.60
169.45
171.21 2,346,000 34,000 1.47% 106,000
2,104,000
-94.96%
CIPLA 28-May-15 632.30 -0.60 -0.09% 633.05
623.55
628.47 2,346,000 18,500 0.79% 75,000
1,746,500
-95.71%
ALBK 28-May-15 99.15 0.80 0.81% 99.20
98.20
98.63 2,348,000 54,000 2.35% 160,000
1,838,000
-91.29%
RELINFRA 28-May-15 414.70 1.05 0.25% 415.50
408.45
412.50 2,475,500 25,000 1.02% 80,000
2,077,000
-96.15%
MARUTI 30-Apr-15 3,688.35 54.10 1.49% 3,708.90
3,650.10
3,681.95 2,492,875 27,125 1.10% 381,875
5,315,625
-92.82%
JSWSTEEL 28-May-15 948.60 2.25 0.24% 948.60
941.00
946.80 2,535,000 103,750 4.27% 120,500
1,351,750
-91.09%
M&M 30-Apr-15 1,174.35 6.75 0.58% 1,174.80
1,160.75
1,170.11 2,565,500 11,750 0.46% 43,750
1,500,250
-97.08%
FEDERALBNK 28-May-15 122.30 -1.50 -1.21% 123.00
122.25
122.42 2,592,000 6,000 0.23% 50,000
1,472,000
-96.60%
IRB 28-May-15 219.05 -4.50 -2.01% 220.10
215.00
217.82 2,594,000 42,000 1.65% 116,000
1,799,000
-93.55%
WIPRO 28-May-15 534.85 -3.25 -0.60% 537.00
533.00
534.66 2,604,000 23,000 0.89% 56,000
1,782,000
-96.86%
HINDUNILVR 28-May-15 876.45 2.15 0.25% 880.25
866.50
873.97 2,659,500 8,500 0.32% 39,000
2,775,500
-98.59%
BPCL 30-Apr-15 746.90 13.95 1.90% 750.50
737.25
745.06 2,678,500 -13,500 -0.50% 332,000
2,535,000
-86.90%
HDFC 28-May-15 1,214.20 -8.90 -0.73% 1,225.60
1,203.50
1,212.88 2,700,750 53,750 2.03% 106,500
2,269,250
-95.31%
TATACHEM 30-Apr-15 413.95 1.75 0.42% 414.00
407.05
410.50 2,708,000 9,000 0.33% 74,000
1,390,000
-94.68%
ENGINERSIN 30-Apr-15 192.45 0.95 0.50% 192.45
191.90
192.17 2,718,000 1,000 0.04% 2,000
572,000
-99.65%
CANBK 28-May-15 385.25 2.70 0.71% 385.90
380.00
383.16 2,757,000 16,000 0.58% 66,000
2,602,000
-97.46%
HDIL 28-May-15 108.45 0.50 0.46% 108.70
104.70
107.12 2,764,000 488,000 21.44% 872,000
1,852,000
-52.92%
STAR 30-Apr-15 940.00 -12.95 -1.36% 946.55
918.05
934.20 2,796,000 11,000 0.39% 396,500
3,578,500
-88.92%
UCOBANK 28-May-15 63.55 0.05 0.08% 63.80
63.55
63.72 2,836,000 12,000 0.42% 28,000
2,924,000
-99.04%
IBULHSGFIN 30-Apr-15 560.45 2.55 0.46% 567.80
554.90
559.44 2,841,000 3,500 0.12% 73,500
2,349,000
-96.87%
AUROPHARMA 28-May-15 1,236.00 14.85 1.22% 1,245.00
1,188.30
1,210.79 2,906,000 113,250 4.06% 259,500
2,284,000
-88.64%
BANKINDIA 28-May-15 212.95 1.05 0.50% 213.50
211.05
212.45 2,919,000 10,000 0.34% 36,000
2,258,000
-98.41%
HINDZINC 30-Apr-15 166.00 2.05 1.25% 166.00
163.70
164.94 2,942,000 -8,000 -0.27% 72,000
1,564,000
-95.40%
CENTURYTEX 28-May-15 660.00 9.75 1.50% 660.00
639.30
657.14 2,959,000 0 0.00% 13,000
1,101,500
-98.82%
RELCAPITAL 28-May-15 413.20 5.30 1.30% 413.20
407.05
410.09 3,070,500 28,500 0.94% 163,500
1,834,500
-91.09%
COALINDIA 28-May-15 379.40 -0.70 -0.18% 380.30
377.65
379.10 3,110,000 33,000 1.07% 73,000
3,094,000
-97.64%
TECHM 28-May-15 598.00 5.85 0.99% 598.50
588.05
596.53 3,148,500 41,000 1.32% 88,000
2,640,500
-96.67%
AMBUJACEM 28-May-15 230.65 -1.15 -0.50% 232.00
230.00
231.05 3,264,000 23,000 0.71% 34,000
3,369,000
-98.99%
HINDUNILVR 30-Apr-15 869.35 1.10 0.13% 874.30
860.35
867.52 3,298,000 7,000 0.21% 132,000
3,724,500
-96.46%
YESBANK 28-May-15 821.00 8.90 1.10% 825.05
806.10
819.24 3,319,000 16,000 0.48% 239,000
2,402,500
-90.05%
CAIRN 28-May-15 212.25 2.40 1.14% 212.35
209.10
210.94 3,372,000 29,000 0.87% 95,000
2,667,000
-96.44%
INFY 28-May-15 1,995.00 -9.15 -0.46% 2,002.80
1,971.15
1,993.80 3,382,250 42,500 1.27% 85,250
2,439,750
-96.51%
IOB 28-May-15 42.90 0.30 0.70% 42.90
42.50
42.69 3,408,000 4,000 0.12% 32,000
2,236,000
-98.57%
HAVELLS 30-Apr-15 271.30 3.10 1.16% 271.85
264.80
269.77 3,428,000 10,000 0.29% 64,000
2,283,000
-97.20%
IOC 28-May-15 356.85 5.20 1.48% 359.55
352.80
356.37 3,444,000 19,000 0.55% 59,000
1,554,000
-96.20%
SYNDIBANK 28-May-15 99.55 0.90 0.91% 99.70
98.40
98.72 3,464,000 54,000 1.58% 200,000
2,514,000
-92.04%
ZEEL 28-May-15 324.20 -1.80 -0.55% 325.50
323.05
324.17 3,488,000 55,000 1.60% 91,000
3,086,000
-97.05%
TCS 30-Apr-15 2,482.00 -17.50 -0.70% 2,511.05
2,475.00
2,485.23 3,571,375 20,375 0.57% 105,000
1,489,000
-92.95%
KTKBANK 28-May-15 124.50 1.45 1.18% 124.50
123.25
124.11 3,572,000 6,000 0.17% 68,000
2,490,000
-97.27%
EXIDEIND 28-May-15 174.20 1.60 0.93% 174.20
170.25
171.80 3,606,000 282,000 8.48% 398,000
2,522,000
-84.22%
PETRONET 30-Apr-15 165.00 -3.75 -2.22% 165.40
162.25
163.77 3,662,000 52,000 1.44% 354,000
5,544,000
-93.61%
TITAN 28-May-15 385.50 -2.70 -0.70% 388.00
383.05
385.93 3,677,000 5,000 0.14% 31,000
1,163,000
-97.33%
UNIONBANK 28-May-15 144.50 0.25 0.17% 145.10
143.15
144.24 3,703,000 72,000 1.98% 151,000
2,562,000
-94.11%
LUPIN 30-Apr-15 1,705.00 -17.95 -1.04% 1,720.80
1,688.40
1,704.69 3,804,250 15,500 0.41% 87,000
2,615,000
-96.67%
GAIL 28-May-15 364.75 1.75 0.48% 365.00
361.20
363.39 3,902,500 10,000 0.26% 10,500
3,452,500
-99.70%
M&MFIN 28-May-15 266.15 2.40 0.91% 267.50
262.00
265.55 3,918,000 20,000 0.51% 103,000
4,422,000
-97.67%
SSLT 28-May-15 210.50 -0.65 -0.31% 211.00
208.70
209.91 4,095,000 38,000 0.94% 35,000
3,587,000
-99.02%
PFC 30-Apr-15 272.50 1.30 0.48% 272.50
269.05
270.76 4,168,000 11,000 0.26% 75,000
1,905,000
-96.06%
VOLTAS 30-Apr-15 269.00 3.80 1.43% 269.40
262.60
265.88 4,223,000 14,000 0.33% 296,000
5,050,000
-94.14%
RECLTD 28-May-15 317.30 1.65 0.52% 317.75
314.50
315.85 4,231,000 507,000 13.61% 544,000
2,764,000
-80.32%
UPL 30-Apr-15 450.65 4.95 1.11% 452.40
443.80
449.25 4,250,000 50,000 1.19% 482,000
13,329,000
-96.38%
NMDC 28-May-15 129.30 1.35 1.06% 129.50
127.65
128.91 4,392,000 26,000 0.60% 64,000
3,276,000
-98.05%
ASIANPAINT 30-Apr-15 737.65 -7.85 -1.05% 743.90
737.65
741.36 4,488,500 30,500 0.68% 179,500
2,368,000
-92.42%
TATAMTRDVR 28-May-15 318.00 -0.45 -0.14% 320.05
317.80
318.98 4,512,680 13,130 0.29% 33,330
1,585,700
-97.90%
BIOCON 30-Apr-15 434.35 -1.50 -0.34% 434.90
430.10
432.67 4,543,000 -6,500 -0.14% 132,000
2,733,500
-95.17%
ORIENTBANK 30-Apr-15 205.85 2.60 1.28% 206.30
202.00
205.03 4,546,000 17,000 0.38% 151,000
3,349,000
-95.49%
PTC 28-May-15 71.35 -0.40 -0.56% 72.00
71.00
71.53 4,568,000 32,000 0.71% 344,000
5,204,000
-93.39%
INDIACEM 28-May-15 88.70 -0.10 -0.11% 89.10
87.75
88.58 4,632,000 60,000 1.31% 192,000
5,634,000
-96.59%
CROMPGREAV 28-May-15 161.00 -0.45 -0.28% 162.50
160.80
161.18 4,645,000 5,000 0.11% 74,000
6,693,000
-98.89%
KOTAKBANK 30-Apr-15 1,325.85 -13.60 -1.02% 1,344.00
1,318.80
1,326.43 4,724,500 -31,500 -0.66% 164,500
3,706,750
-95.56%
CENTURYTEX 30-Apr-15 654.10 8.25 1.28% 655.55
633.95
645.97 4,746,000 17,500 0.37% 123,000
2,179,000
-94.36%
ANDHRABANK 28-May-15 77.65 0.90 1.17% 77.90
76.20
77.36 4,852,000 80,000 1.68% 464,000
8,460,000
-94.52%
ADANIENT 30-Apr-15 647.80 -3.30 -0.51% 648.40
641.05
645.79 4,889,000 23,000 0.47% 200,500
3,459,500
-94.20%
NIFTY 28-May-15 8,289.50 9.15 0.11% 8,297.70
8,220.10
8,273.75 5,054,500 141,100 2.87% 321,175
4,660,475
-93.11%
TATACOMM 30-Apr-15 439.95 2.60 0.59% 440.00
435.00
438.06 5,085,000 16,000 0.32% 69,000
2,072,000
-96.67%
TVSMOTOR 30-Apr-15 225.60 1.10 0.49% 226.75
221.30
224.45 5,179,000 13,000 0.25% 131,000
3,599,000
-96.36%
AMBUJACEM 30-Apr-15 230.00 -0.95 -0.41% 230.80
228.50
229.80 5,296,000 47,000 0.90% 148,000
4,851,000
-96.95%
TITAN 30-Apr-15 383.80 -1.40 -0.36% 385.80
380.25
383.34 5,421,000 2,000 0.04% 107,000
2,040,000
-94.75%
LT 30-Apr-15 1,672.00 2.25 0.13% 1,679.70
1,662.10
1,671.96 5,533,000 41,000 0.75% 235,000
4,124,000
-94.30%
IRB 30-Apr-15 217.60 -4.85 -2.18% 219.45
213.05
215.92 5,537,000 107,000 1.97% 480,000
3,847,000
-87.52%
ONGC 28-May-15 314.25 2.75 0.88% 316.05
311.45
314.66 5,600,500 68,000 1.23% 175,000
3,981,000
-95.60%
INDUSINDBK 30-Apr-15 823.20 2.80 0.34% 825.00
800.55
817.94 5,684,500 -8,000 -0.14% 321,500
4,116,500
-92.19%
TATASTEEL 28-May-15 372.75 1.45 0.39% 373.85
370.65
372.45 5,694,500 51,500 0.91% 147,500
4,506,000
-96.73%
IOC 30-Apr-15 353.85 4.60 1.32% 357.25
348.20
354.11 5,829,000 23,000 0.40% 200,000
2,542,000
-92.13%
SKSMICRO 30-Apr-15 435.00 4.00 0.93% 435.70
431.50
433.93 5,878,000 12,000 0.20% 259,000
4,490,000
-94.23%
RELINFRA 30-Apr-15 412.75 1.65 0.40% 412.80
405.50
410.02 5,939,500 36,000 0.61% 240,500
4,976,000
-95.17%
JSWSTEEL 30-Apr-15 942.45 3.05 0.32% 943.75
933.35
940.76 5,961,500 24,500 0.41% 214,750
2,307,000
-90.69%
HCLTECH 30-Apr-15 866.45 -19.35 -2.18% 879.95
857.15
866.08 5,967,750 38,750 0.65% 203,250
2,402,000
-91.54%
ARVIND 30-Apr-15 248.10 0.40 0.16% 249.05
243.05
246.51 5,977,000 29,000 0.49% 260,000
3,449,000
-92.46%
ALBK 30-Apr-15 98.70 0.90 0.92% 98.75
97.70
98.24 6,064,000 18,000 0.30% 308,000
5,348,000
-94.24%
M&MFIN 30-Apr-15 266.85 3.35 1.27% 267.40
260.35
265.09 6,149,000 38,000 0.62% 351,000
6,500,000
-94.60%
ADANIPORTS 30-Apr-15 308.65 1.35 0.44% 309.45
305.45
308.72 6,179,000 33,000 0.54% 189,000
6,525,000
-97.10%
CANBK 30-Apr-15 384.55 2.60 0.68% 385.45
379.35
382.62 6,301,000 12,000 0.19% 218,000
7,198,000
-96.97%
AUROPHARMA 30-Apr-15 1,229.40 16.00 1.32% 1,238.00
1,179.00
1,204.18 6,343,500 16,500 0.26% 643,500
5,524,250
-88.35%
AMTEKAUTO 30-Apr-15 157.45 4.25 2.77% 157.50
154.50
156.46 6,444,000 12,000 0.19% 640,000
3,164,000
-79.77%
BANKBARODA 28-May-15 172.00 0.30 0.17% 172.35
169.50
171.00 6,506,250 31,250 0.48% 97,500
5,241,250
-98.14%
AXISBANK 28-May-15 531.75 3.50 0.66% 532.95
524.00
529.01 6,704,000 161,500 2.47% 380,500
4,923,000
-92.27%
GAIL 30-Apr-15 363.70 2.20 0.61% 364.65
359.00
363.11 6,759,500 10,000 0.15% 120,500
4,413,500
-97.27%
SUNPHARMA 28-May-15 931.00 -3.50 -0.37% 933.30
915.00
927.87 6,892,000 143,500 2.13% 287,000
4,276,750
-93.29%
PNB 28-May-15 161.45 0.35 0.22% 161.90
160.20
161.12 6,966,250 33,750 0.49% 118,750
4,988,750
-97.62%
WIPRO 30-Apr-15 531.40 -3.05 -0.57% 534.20
529.10
530.79 6,988,000 45,500 0.66% 250,000
3,653,500
-93.16%
TATAMOTORS 28-May-15 523.90 3.10 0.60% 525.00
522.60
523.56 7,134,135 41,410 0.58% 101,505
5,866,080
-98.27%
INFY 30-Apr-15 1,982.00 -9.80 -0.49% 1,986.00
1,972.00
1,980.55 7,201,750 2,500 0.03% 318,750
5,971,000
-94.66%
CIPLA 30-Apr-15 628.40 0.00 0.00% 628.80
618.80
623.78 7,241,000 14,500 0.20% 205,000
4,310,000
-95.24%
HEXAWARE 30-Apr-15 305.95 -0.70 -0.23% 307.00
304.10
305.45 7,296,000 44,000 0.61% 174,000
5,596,000
-96.89%
HINDPETRO 30-Apr-15 609.60 13.20 2.21% 611.40
601.25
606.64 7,378,000 -45,500 -0.61% 456,000
4,810,500
-90.52%
JINDALSTEL 28-May-15 147.60 0.50 0.34% 148.00
146.65
147.43 7,394,000 58,000 0.79% 142,000
9,989,000
-98.58%
HINDALCO 28-May-15 132.15 0.95 0.72% 132.30
130.70
131.61 7,728,000 48,000 0.63% 136,000
8,572,000
-98.41%
TATAPOWER 28-May-15 78.15 -0.10 -0.13% 78.40
77.65
78.19 7,760,000 56,000 0.73% 168,000
10,228,000
-98.36%
DISHTV 28-May-15 74.30 0.95 1.30% 74.40
72.95
74.04 7,952,000 92,000 1.17% 320,000
6,896,000
-95.36%
JSWENERGY 30-Apr-15 104.85 -2.00 -1.87% 105.50
103.00
104.05 8,296,000 92,000 1.12% 1,072,000
15,340,000
-93.01%
TECHM 30-Apr-15 593.65 5.15 0.88% 594.30
581.75
591.34 8,590,000 -30,000 -0.35% 229,500
5,510,500
-95.84%
IOB 30-Apr-15 42.65 0.35 0.83% 42.65
42.10
42.39 8,616,000 0 0.00% 76,000
3,904,000
-98.05%
ITC 28-May-15 345.80 -1.75 -0.50% 347.20
343.30
345.36 8,672,000 134,000 1.57% 181,000
6,760,000
-97.32%
HDFC 30-Apr-15 1,206.75 -7.60 -0.63% 1,217.90
1,194.55
1,203.15 8,726,250 58,000 0.67% 292,500
3,243,750
-90.98%
LICHSGFIN 30-Apr-15 419.85 -3.40 -0.80% 422.55
418.15
419.62 8,850,000 2,000 0.02% 357,000
5,550,000
-93.57%
PTC 30-Apr-15 71.15 -0.30 -0.42% 71.85
70.00
71.21 9,088,000 -28,000 -0.31% 616,000
6,624,000
-90.70%
RELCAPITAL 30-Apr-15 410.50 5.45 1.35% 410.50
403.85
407.37 9,113,500 19,000 0.21% 388,500
5,155,000
-92.46%
YESBANK 30-Apr-15 820.85 9.45 1.16% 825.85
790.00
819.24 9,166,500 62,000 0.68% 944,000
8,137,500
-88.40%
ZEEL 30-Apr-15 322.15 -2.15 -0.66% 324.30
321.10
322.40 9,255,000 58,000 0.63% 147,000
4,584,000
-96.79%
NHPC 28-May-15 20.05 0.00 0.00% 20.05
20.00
20.00 9,510,000 760,000 8.69% 830,000
4,490,000
-81.51%
BHARTIARTL 30-Apr-15 390.10 -1.75 -0.45% 392.95
385.45
389.31 9,543,000 151,500 1.61% 685,000
4,828,000
-85.81%
BANKINDIA 30-Apr-15 211.65 0.90 0.43% 212.50
209.90
211.30 10,068,000 0 0.00% 227,000
6,589,000
-96.55%
CROMPGREAV 30-Apr-15 163.30 -2.15 -1.30% 165.40
163.10
164.04 10,217,000 -38,000 -0.37% 194,000
10,930,000
-98.23%
BHEL 28-May-15 222.60 0.75 0.34% 223.75
220.20
221.85 10,273,000 188,000 1.86% 254,000
5,710,000
-95.55%
EXIDEIND 30-Apr-15 172.30 0.95 0.55% 172.65
168.60
170.71 10,374,000 0 0.00% 612,000
4,216,000
-85.48%
TATAMTRDVR 30-Apr-15 315.95 -0.50 -0.16% 318.15
315.45
316.63 10,407,040 36,360 0.35% 108,070
3,477,430
-96.89%
DLF 28-May-15 126.60 1.60 1.28% 126.90
124.55
125.95 10,434,000 40,000 0.38% 238,000
11,242,000
-97.88%
APOLLOTYRE 30-Apr-15 170.80 0.65 0.38% 171.50
168.25
170.12 11,264,000 4,000 0.04% 346,000
8,320,000
-95.84%
NMDC 30-Apr-15 128.70 1.40 1.10% 129.35
126.65
128.59 11,286,000 26,000 0.23% 154,000
4,938,000
-96.88%
SAIL 28-May-15 73.00 0.80 1.11% 73.00
72.00
72.42 11,412,000 60,000 0.53% 92,000
5,020,000
-98.17%
SYNDIBANK 30-Apr-15 98.80 0.85 0.87% 98.95
97.30
98.12 11,538,000 22,000 0.19% 362,000
4,806,000
-92.47%
IBREALEST 28-May-15 53.60 -0.25 -0.46% 53.60
52.30
53.17 11,708,000 20,000 0.17% 56,000
3,400,000
-98.35%
NTPC 28-May-15 150.95 1.35 0.90% 151.00
148.40
150.52 11,918,000 78,000 0.66% 120,000
10,308,000
-98.84%
IFCI 28-May-15 32.60 0.05 0.15% 32.60
32.10
32.35 12,088,000 664,000 5.81% 208,000
5,856,000
-96.45%
RELIANCE 28-May-15 876.10 3.40 0.39% 880.00
870.65
876.62 12,139,500 146,000 1.22% 273,750
6,732,000
-95.93%
UNIONBANK 30-Apr-15 143.80 0.50 0.35% 144.10
142.00
143.19 12,198,000 55,000 0.45% 494,000
7,223,000
-93.16%
JISLJALEQS 28-May-15 58.50 -0.10 -0.17% 58.65
57.95
58.42 12,272,000 60,000 0.49% 108,000
5,684,000
-98.10%
CAIRN 30-Apr-15 210.75 2.10 1.01% 210.80
207.05
209.48 12,472,000 -4,000 -0.03% 216,000
4,771,000
-95.47%
POWERGRID 28-May-15 146.50 0.25 0.17% 147.25
144.75
146.07 12,832,000 920,000 7.72% 782,000
7,842,000
-90.03%
COALINDIA 30-Apr-15 376.65 -0.95 -0.25% 377.80
374.65
376.36 12,984,000 31,000 0.24% 188,000
4,921,000
-96.18%
UCOBANK 30-Apr-15 63.35 0.30 0.48% 63.35
63.15
63.24 13,252,000 40,000 0.30% 164,000
5,412,000
-96.97%
INDIACEM 30-Apr-15 88.45 0.35 0.40% 88.70
86.90
87.81 13,364,000 -52,000 -0.39% 508,000
8,270,000
-93.86%
IDEA 28-May-15 189.35 2.40 1.28% 190.95
187.80
189.37 13,500,000 116,000 0.87% 208,000
13,214,000
-98.43%
TATAGLOBAL 28-May-15 143.85 0.55 0.38% 144.10
142.00
143.09 14,056,000 434,000 3.19% 382,000
7,136,000
-94.65%
IDBI 28-May-15 74.65 0.75 1.01% 74.95
73.95
74.74 14,204,000 6,248,000 78.53% 6,916,000
10,780,000
-35.84%
HDIL 30-Apr-15 107.50 0.05 0.05% 108.00
104.00
106.33 14,276,000 312,000 2.23% 2,108,000
13,448,000
-84.32%
SSLT 30-Apr-15 208.60 -1.40 -0.67% 209.65
207.15
208.65 14,390,000 39,000 0.27% 215,000
8,917,000
-97.59%
RCOM 28-May-15 62.35 0.50 0.81% 62.50
61.95
62.30 14,644,000 128,000 0.88% 354,000
15,532,000
-97.72%
TATASTEEL 30-Apr-15 369.90 0.85 0.23% 372.00
368.25
370.23 15,063,000 26,000 0.17% 477,500
11,349,000
-95.79%
ANDHRABANK 30-Apr-15 77.05 0.85 1.12% 77.35
75.75
76.70 15,116,000 -60,000 -0.40% 1,228,000
32,272,000
-96.19%
RECLTD 30-Apr-15 315.60 1.65 0.53% 315.60
312.00
313.68 15,245,000 25,000 0.16% 699,000
5,520,000
-87.34%
KTKBANK 30-Apr-15 123.65 1.40 1.15% 123.85
122.25
123.28 15,862,000 -12,000 -0.08% 142,000
3,518,000
-95.96%
FEDERALBNK 30-Apr-15 122.35 -0.65 -0.53% 122.35
121.15
121.77 15,964,000 -52,000 -0.32% 372,000
3,456,000
-89.24%
PNB 30-Apr-15 160.45 0.35 0.22% 160.90
159.15
160.13 16,307,500 3,750 0.02% 403,750
11,988,750
-96.63%
L&TFH 28-May-15 63.90 0.25 0.39% 64.00
63.30
63.82 16,452,000 784,000 5.00% 4,024,000
12,956,000
-68.94%
POWERGRID 30-Apr-15 146.15 1.05 0.72% 146.20
143.05
145.22 17,016,000 778,000 4.79% 1,150,000
8,634,000
-86.68%
SUNPHARMA 30-Apr-15 924.30 -3.35 -0.36% 927.40
913.95
921.29 17,035,500 32,000 0.19% 559,500
9,375,750
-94.03%
TATAMOTORS 30-Apr-15 521.20 3.20 0.62% 522.60
519.50
520.87 17,393,210 84,335 0.49% 778,205
10,422,695
-92.53%
TATAPOWER 30-Apr-15 77.60 -0.15 -0.19% 78.00
77.00
77.64 17,536,000 28,000 0.16% 300,000
12,328,000
-97.57%
HINDALCO 30-Apr-15 131.15 0.85 0.65% 131.50
129.90
130.93 17,668,000 36,000 0.20% 352,000
13,414,000
-97.38%
NIFTY 30-Apr-15 8,239.90 16.90 0.21% 8,244.15
8,193.00
8,222.34 17,989,600 338,025 1.91% 1,188,125
13,385,975
-91.12%
BANKBARODA 30-Apr-15 171.55 0.40 0.23% 171.75
169.45
170.66 18,205,000 -83,750 -0.46% 478,750
10,755,000
-95.55%
DLF 30-Apr-15 126.05 1.75 1.41% 126.10
124.00
125.23 18,894,000 -10,000 -0.05% 982,000
24,018,000
-95.91%
SBIN 28-May-15 269.75 0.85 0.32% 270.40
266.75
269.58 18,983,750 126,250 0.67% 516,250
13,535,000
-96.19%
ONGC 30-Apr-15 311.95 2.40 0.78% 313.90
309.55
312.28 19,177,500 33,500 0.17% 371,000
5,458,000
-93.20%
DISHTV 30-Apr-15 73.75 0.75 1.03% 73.95
72.40
73.43 19,876,000 0 0.00% 600,000
13,408,000
-95.53%
IDFC 28-May-15 164.40 -0.65 -0.39% 165.00
163.50
164.28 20,496,000 164,000 0.81% 272,000
13,702,000
-98.01%
HDFCBANK 28-May-15 1,009.55 -8.05 -0.79% 1,015.00
1,008.00
1,010.59 20,712,750 65,750 0.32% 188,750
10,152,500
-98.14%
RPOWER 28-May-15 56.45 0.20 0.36% 56.50
55.75
56.02 20,916,000 172,000 0.83% 4,076,000
8,996,000
-54.69%
NTPC 30-Apr-15 149.80 1.20 0.81% 150.00
147.35
149.24 21,398,000 -30,000 -0.14% 194,000
12,354,000
-98.43%
ADANIPOWER 28-May-15 42.70 0.25 0.59% 42.85
42.30
42.71 21,800,000 360,000 1.68% 912,000
18,032,000
-94.94%
IDEA 30-Apr-15 188.60 2.25 1.21% 190.15
185.95
188.73 22,002,000 408,000 1.89% 1,570,000
20,126,000
-92.20%
AXISBANK 30-Apr-15 527.60 3.25 0.62% 529.30
519.85
525.10 23,081,000 128,000 0.56% 1,358,500
18,814,500
-92.78%
HDFCBANK 30-Apr-15 997.95 -8.20 -0.81% 1,003.95
996.10
999.46 23,245,500 -90,250 -0.39% 651,500
12,802,000
-94.91%
JINDALSTEL 30-Apr-15 146.45 0.45 0.31% 147.15
145.60
146.35 23,649,000 41,000 0.17% 203,000
13,520,000
-98.50%
ICICIBANK 28-May-15 315.25 10.80 3.55% 316.20
307.00
313.62 23,810,000 297,500 1.27% 2,290,000
23,006,250
-90.05%
RELIANCE 30-Apr-15 878.30 2.85 0.33% 882.90
873.15
879.46 24,000,500 90,500 0.38% 342,000
9,523,000
-96.41%
NHPC 30-Apr-15 19.85 -0.05 -0.25% 19.85
19.85
19.85 25,170,000 -30,000 -0.12% 840,000
6,070,000
-86.16%
IDBI 30-Apr-15 74.20 0.80 1.09% 74.35
73.30
74.14 26,472,000 108,000 0.41% 4,692,000
24,752,000
-81.04%
IBREALEST 30-Apr-15 53.10 -0.25 -0.47% 53.50
52.15
52.79 26,772,000 4,000 0.01% 336,000
6,508,000
-94.84%
ASHOKLEY 28-May-15 66.30 0.45 0.68% 66.30
64.80
65.49 27,112,000 616,000 2.32% 3,496,000
27,912,000
-87.47%
TATAGLOBAL 30-Apr-15 143.50 1.25 0.88% 144.00
141.10
142.71 28,090,000 2,000 0.01% 1,032,000
10,500,000
-90.17%
JISLJALEQS 30-Apr-15 58.35 0.35 0.60% 58.35
57.35
58.06 28,872,000 8,000 0.03% 424,000
8,512,000
-95.02%
BHEL 30-Apr-15 225.60 0.60 0.27% 226.40
222.60
225.05 29,239,000 191,000 0.66% 604,000
9,544,000
-93.67%
ITC 30-Apr-15 343.25 -1.80 -0.52% 344.95
341.00
342.99 29,303,000 186,000 0.64% 589,000
10,555,000
-94.42%
SAIL 30-Apr-15 74.80 0.55 0.74% 75.05
74.05
74.70 31,080,000 84,000 0.27% 508,000
9,896,000
-94.87%
JPPOWER 28-May-15 9.00 0.00 0.00% 9.05
8.95
8.99 31,785,000 75,000 0.24% 720,000
15,615,000
-95.39%
RCOM 30-Apr-15 61.90 0.40 0.65% 62.05
61.55
61.91 35,108,000 -34,000 -0.10% 894,000
22,628,000
-96.05%
UNITECH 28-May-15 15.25 0.20 1.33% 15.30
14.95
15.11 36,135,000 2,520,000 7.50% 5,724,000
22,437,000
-74.49%
L&TFH 30-Apr-15 63.50 0.35 0.55% 63.60
62.90
63.36 43,380,000 248,000 0.57% 4,448,000
15,912,000
-72.05%
SBIN 30-Apr-15 268.60 0.75 0.28% 269.40
265.70
268.35 46,030,000 -13,750 -0.03% 1,998,750
30,833,750
-93.52%
JPASSOCIAT 28-May-15 21.40 0.05 0.23% 21.45
21.05
21.34 46,224,000 1,384,000 3.09% 4,984,000
31,560,000
-84.21%
ADANIPOWER 30-Apr-15 42.40 0.20 0.47% 42.60
41.95
42.39 46,808,000 88,000 0.19% 1,208,000
23,912,000
-94.95%
ICICIBANK 30-Apr-15 313.05 10.75 3.56% 314.25
306.10
311.66 48,386,250 -875,000 -1.78% 9,145,000
65,166,250
-85.97%
IFCI 30-Apr-15 32.35 0.05 0.15% 32.35
31.85
32.14 49,208,000 -96,000 -0.19% 440,000
10,136,000
-95.66%
GMRINFRA 28-May-15 15.20 0.15 1.00% 15.20
15.05
15.10 51,882,488 843,916 1.65% 3,357,318
37,664,338
-91.09%
IDFC 30-Apr-15 164.30 0.50 0.31% 164.40
162.35
163.47 53,358,000 92,000 0.17% 1,180,000
19,410,000
-93.92%
ASHOKLEY 30-Apr-15 66.10 0.60 0.92% 66.10
64.40
65.15 54,880,000 608,000 1.12% 7,624,000
66,904,000
-88.60%
RPOWER 30-Apr-15 56.00 0.20 0.36% 56.05
55.20
55.63 59,936,000 76,000 0.13% 4,376,000
14,616,000
-70.06%
JPPOWER 30-Apr-15 8.90 0.00 0.00% 8.95
8.85
8.90 69,780,000 -135,000 -0.19% 765,000
19,020,000
-95.98%
JPASSOCIAT 30-Apr-15 21.15 -0.05 -0.24% 21.25
20.85
21.18 127,184,000 896,000 0.71% 5,392,000
56,568,000
-90.47%
GMRINFRA 30-Apr-15 15.10 0.20 1.34% 15.15
14.95
15.02 143,117,146 440,304 0.31% 4,696,576
53,460,244
-91.21%
UNITECH 30-Apr-15 15.00 0.05 0.33% 15.10
14.80
14.90 178,677,000 -99,000 -0.06% 3,564,000
40,905,000
-91.29%
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.