SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Lowest Open Interest
25-Jul
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
GRASIM 29-Sep-16 4,700.00 0.00 0.00% 0.00
0.00
0.00 150 0 0.00% 0
0
-
FTSE100 19-Aug-16 6,450.00 0.00 0.00% 0.00
0.00
0.00 200 0 0.00% 0
5,680
-
BAJFINANCE 29-Sep-16 8,725.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
M&M 29-Sep-16 1,465.00 22.80 1.58% 1,465.00
1,465.00
1,465.00 500 0 0.00% 500
0
-
NIFTYIT 25-Aug-16 10,924.00 105.00 0.97% 10,924.00
10,825.00
10,827.81 600 300 100.00% 550
163,500
-99.66%
SRTRANSFIN 29-Sep-16 1,280.00 0.00 0.00% 0.00
0.00
0.00 600 0 0.00% 0
0
-
DJIA 16-Sep-16 18,460.00 0.00 0.00% 0.00
0.00
0.00 660 0 0.00% 0
5,680
-
TATAELXSI 29-Sep-16 1,623.00 -66.00 -3.91% 1,623.00
1,623.00
1,623.00 900 0 0.00% 300
0
-
HDFC 29-Sep-16 1,399.90 41.90 3.09% 1,399.90
1,380.35
1,390.12 1,000 500 100.00% 1,000
0
-
BRITANNIA 29-Sep-16 2,860.00 0.00 0.00% 2,860.00
2,860.00
2,860.00 1,200 200 20.00% 200
200
0.00%
CUMMINSIND 29-Sep-16 874.65 0.00 0.00% 0.00
0.00
0.00 1,200 0 0.00% 0
600
-
HINDUNILVR 29-Sep-16 919.65 0.00 0.00% 0.00
0.00
0.00 1,200 0 0.00% 0
0
-
TATACOMM 29-Sep-16 468.00 -21.10 -4.31% 468.00
468.00
468.00 1,400 1,400 0.00% 1,400
0
-
TATACHEM 29-Sep-16 457.45 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
0
-
DRREDDY 29-Sep-16 3,510.00 -142.80 -3.91% 3,608.80
3,505.00
3,522.81 1,800 1,600 800.00% 2,400
0
-
JSWSTEEL 29-Sep-16 1,634.70 88.70 5.74% 1,634.70
1,634.70
1,634.70 1,800 600 50.00% 600
0
-
OFSS 25-Aug-16 3,579.95 -37.15 -1.03% 3,579.95
3,579.95
3,616.59 1,950 1,200 160.00% 1,500
600
150.00%
APOLLOHOSP 29-Sep-16 1,360.00 20.80 1.55% 1,360.00
1,360.00
1,360.00 2,000 2,000 0.00% 2,000
0
-
ARVIND 29-Sep-16 318.55 -16.40 -4.90% 318.55
318.55
318.55 2,000 2,000 0.00% 2,000
0
-
HAVELLS 29-Sep-16 385.00 18.60 5.08% 385.00
385.00
385.00 2,000 2,000 0.00% 2,000
0
-
SIEMENS 29-Sep-16 1,333.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
TVSMOTOR 29-Sep-16 310.05 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
BATAINDIA 29-Sep-16 580.00 24.30 4.37% 580.00
580.00
580.00 2,200 2,200 0.00% 2,200
0
-
ABIRLANUVO 29-Sep-16 1,434.70 79.70 5.88% 1,434.70
1,434.70
1,434.70 2,250 750 50.00% 1,500
750
100.00%
ASIANPAINT 29-Sep-16 1,075.00 15.00 1.42% 1,075.00
1,075.00
1,075.00 2,400 0 0.00% 600
1,800
-66.67%
KOTAKBANK 29-Sep-16 789.60 0.00 0.00% 0.00
0.00
0.00 2,400 0 0.00% 0
0
-
WOCKPHARMA 29-Sep-16 1,001.20 0.00 0.00% 0.00
0.00
0.00 2,400 0 0.00% 0
600
-
IRB 29-Sep-16 220.00 -5.15 -2.29% 220.00
220.00
220.00 2,500 0 0.00% 2,500
0
-
ULTRACEMCO 29-Sep-16 3,700.00 45.00 1.23% 3,700.00
3,670.00
3,683.66 2,600 1,000 62.50% 1,000
0
-
NIITTECH 29-Sep-16 465.35 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
1,000
-
PETRONET 29-Sep-16 299.25 8.25 2.84% 299.25
299.25
299.25 3,000 0 0.00% 3,000
0
-
OIL 29-Sep-16 375.80 0.00 0.00% 0.00
0.00
0.00 3,400 0 0.00% 0
0
-
LUPIN 29-Sep-16 1,734.00 21.85 1.28% 1,734.00
1,721.50
1,727.92 3,600 1,200 50.00% 2,100
600
250.00%
HEXAWARE 29-Sep-16 220.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
TATAMTRDVR 29-Sep-16 335.25 29.30 9.58% 335.25
328.50
331.87 4,200 2,100 100.00% 4,200
0
-
CADILAHC 29-Sep-16 366.25 0.00 0.00% 0.00
0.00
0.00 4,800 0 0.00% 0
0
-
CEATLTD 29-Sep-16 920.65 34.65 3.91% 925.00
920.65
924.35 4,900 4,200 600.00% 6,300
0
-
BEL 29-Sep-16 1,238.00 -7.05 -0.57% 1,249.60
1,236.90
1,242.11 4,950 2,250 83.33% 2,700
0
-
PAGEIND 25-Aug-16 13,695.50 75.50 0.55% 13,769.95
13,520.50
13,691.60 5,550 2,900 109.43% 5,050
1,800
180.56%
APOLLOTYRE 29-Sep-16 161.00 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
0
-
ZEEL 29-Sep-16 463.00 0.00 0.00% 0.00
0.00
0.00 6,500 0 0.00% 0
0
-
TECHM 29-Sep-16 502.00 2.00 0.40% 502.00
501.05
501.28 6,600 4,400 200.00% 4,400
1,100
300.00%
CIPLA 29-Sep-16 523.05 0.70 0.13% 523.95
523.05
523.65 7,000 -1,000 -12.50% 3,000
2,000
50.00%
JUSTDIAL 29-Sep-16 554.70 3.70 0.67% 557.90
554.00
555.81 7,200 2,400 50.00% 3,200
800
300.00%
AMBUJACEM 29-Sep-16 270.00 1.50 0.56% 270.00
270.00
270.00 7,500 0 0.00% 2,500
0
-
ADANIPORTS 29-Sep-16 228.95 2.85 1.26% 228.95
225.85
227.60 7,500 -2,500 -25.00% 7,500
0
-
HDIL 29-Sep-16 100.00 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
8,000
-
MARUTI 29-Sep-16 4,587.65 132.65 2.98% 4,601.40
4,468.30
4,543.03 8,550 450 5.56% 2,100
1,950
7.69%
TATAGLOBAL 29-Sep-16 131.50 0.00 0.00% 0.00
0.00
0.00 9,000 0 0.00% 0
0
-
UPL 29-Sep-16 585.05 6.80 1.18% 587.45
584.00
585.56 9,600 6,000 166.67% 9,600
1,200
700.00%
GRANULES 29-Sep-16 145.20 0.00 0.00% 0.00
0.00
0.00 10,000 0 0.00% 0
0
-
IBREALEST 29-Sep-16 88.50 0.00 0.00% 0.00
0.00
0.00 10,000 0 0.00% 0
0
-
SUNTV 29-Sep-16 437.05 7.05 1.64% 437.05
427.00
431.61 10,000 6,000 150.00% 10,000
8,000
25.00%
ACC 29-Sep-16 1,702.50 0.00 0.00% 0.00
0.00
0.00 10,400 0 0.00% 0
1,200
-
BHARATFORG 29-Sep-16 740.00 9.95 1.36% 741.00
731.95
736.75 10,800 1,200 12.50% 3,600
600
500.00%
BIOCON 29-Sep-16 819.30 1.80 0.22% 823.40
816.00
819.83 11,000 0 0.00% 13,200
8,800
50.00%
HCLTECH 29-Sep-16 738.55 7.55 1.03% 738.85
738.55
738.70 11,200 0 0.00% 1,400
3,500
-60.00%
CROMPGREAV 29-Sep-16 72.10 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
0
-
KPIT 29-Sep-16 135.55 2.05 1.54% 135.55
135.55
135.55 12,000 8,000 200.00% 8,000
0
-
POWERGRID 29-Sep-16 168.15 0.15 0.09% 168.15
168.15
168.15 12,000 -4,000 -25.00% 4,000
4,000
0.00%
AUROPHARMA 29-Sep-16 809.95 2.15 0.27% 809.95
806.30
808.12 12,600 700 5.88% 1,400
9,100
-84.62%
BOSCHLTD 25-Aug-16 24,604.55 126.85 0.52% 24,719.95
24,559.90
24,665.73 13,750 8,450 159.43% 12,350
3,100
298.39%
INDUSINDBK 29-Sep-16 1,172.00 21.25 1.85% 1,172.00
1,151.90
1,165.81 13,800 1,200 9.52% 3,600
6,600
-45.45%
HEROMOTOCO 29-Sep-16 3,273.80 11.40 0.35% 3,273.80
3,261.00
3,266.33 14,800 400 2.78% 1,000
200
400.00%
M&MFIN 29-Sep-16 314.90 -18.45 -5.53% 314.90
310.00
311.47 15,000 5,000 50.00% 10,000
5,000
100.00%
MOTHERSUMI 29-Sep-16 321.00 2.90 0.91% 321.85
321.00
321.42 15,000 5,000 50.00% 5,000
2,500
100.00%
BHARATFIN 29-Sep-16 868.00 10.00 1.17% 868.00
854.80
862.75 15,000 2,000 15.38% 6,000
10,000
-40.00%
DJIA 19-Aug-16 18,487.50 12.50 0.07% 18,520.00
18,480.00
18,502.85 15,510 2,070 15.40% 4,260
5,680
-25.00%
NCC 29-Sep-16 82.80 2.50 3.11% 82.90
82.80
82.85 16,000 0 0.00% 16,000
16,000
0.00%
TCS 29-Sep-16 2,580.00 47.60 1.88% 2,580.00
2,532.40
2,561.28 16,500 2,000 13.79% 7,500
750
900.00%
LICHSGFIN 29-Sep-16 517.00 4.50 0.88% 517.00
517.00
517.00 17,600 -1,100 -5.88% 1,100
4,400
-75.00%
NMDC 29-Sep-16 99.50 1.50 1.53% 99.50
99.50
99.50 18,000 6,000 50.00% 6,000
6,000
0.00%
MRF 25-Aug-16 35,099.00 762.35 2.22% 35,279.25
34,400.00
34,849.01 19,590 7,800 66.16% 12,750
10,365
23.01%
BANKNIFTY 29-Sep-16 19,157.25 245.30 1.30% 19,245.85
18,833.95
19,093.03 19,680 3,120 18.84% 10,040
5,680
76.76%
ADANIPOWER 29-Sep-16 29.20 0.00 0.00% 0.00
0.00
0.00 20,000 0 0.00% 0
0
-
IFCI 29-Sep-16 30.30 1.05 3.59% 30.30
30.30
30.30 22,000 0 0.00% 22,000
0
-
LT 29-Sep-16 1,589.40 12.35 0.78% 1,589.40
1,568.00
1,579.34 25,500 13,500 112.50% 22,000
4,500
388.89%
BHARATFIN 25-Aug-16 869.00 20.10 2.37% 880.30
839.85
864.00 29,000 0 0.00% 1,553,000
2,355,000
-34.06%
SKSMICRO 25-Aug-16 743.00 -6.25 -0.83% 751.90
739.05
745.28 29,000 0 0.00% 8,000
8,000
0.00%
EICHERMOT 25-Aug-16 20,081.75 107.75 0.54% 20,170.00
19,907.20
20,059.66 29,500 20,950 245.03% 24,200
6,500
272.31%
NIFTYIT 28-Jul-16 10,824.00 94.00 0.88% 10,840.00
10,717.00
10,791.15 29,600 -1,000 -3.27% 8,450
163,500
-94.83%
SUNPHARMA 29-Sep-16 812.00 19.00 2.40% 812.00
800.55
807.02 31,200 -600 -1.89% 9,000
7,200
25.00%
DHFL 29-Sep-16 225.00 3.00 1.35% 225.00
225.00
226.68 33,000 12,000 57.14% 18,000
0
-
IOC 29-Sep-16 541.50 22.30 4.30% 543.25
540.00
541.43 33,000 6,000 22.22% 6,000
22,500
-73.33%
TV18BRDCST 29-Sep-16 40.45 0.00 0.00% 0.00
0.00
0.00 34,000 0 0.00% 0
0
-
SINTEX 29-Sep-16 80.60 0.00 0.00% 0.00
0.00
0.00 35,000 0 0.00% 0
0
-
ITC 29-Sep-16 254.40 1.20 0.47% 255.15
252.25
253.46 36,000 -2,400 -6.25% 43,200
4,800
800.00%
SYNDIBANK 29-Sep-16 79.55 0.05 0.06% 79.55
79.10
79.32 36,000 18,000 100.00% 36,000
0
-
PAGEIND 28-Jul-16 13,659.50 8.15 0.06% 13,800.00
13,520.50
13,665.01 37,400 1,000 2.75% 15,550
8,900
74.72%
ANDHRABANK 29-Sep-16 61.45 1.45 2.42% 61.90
61.45
61.73 40,000 20,000 100.00% 30,000
0
-
NTPC 29-Sep-16 158.00 -0.05 -0.03% 158.00
158.00
158.00 40,000 4,000 11.11% 4,000
0
-
TORNTPHARM 25-Aug-16 1,475.10 7.40 0.50% 1,486.15
1,468.50
1,475.59 43,200 13,600 45.95% 39,600
40,000
-1.00%
MRF 28-Jul-16 34,925.00 693.60 2.03% 35,169.00
34,225.55
34,727.97 44,445 960 2.21% 24,585
22,005
11.72%
L&TFH 29-Sep-16 77.00 3.00 4.05% 77.00
77.00
77.00 45,000 0 0.00% 9,000
18,000
-50.00%
PFC 29-Sep-16 193.00 -1.50 -0.77% 0.00
0.00
0.00 45,000 0 0.00% 0
0
-
RELINFRA 29-Sep-16 569.00 5.60 0.99% 572.00
565.15
568.15 45,500 9,100 25.00% 14,300
14,300
0.00%
RELIANCE 29-Sep-16 1,034.50 5.80 0.56% 1,035.60
1,022.00
1,028.24 45,500 3,500 8.33% 18,000
32,000
-43.75%
GODREJCP 25-Aug-16 1,652.15 -5.45 -0.33% 1,687.60
1,651.00
1,669.00 49,200 40,000 434.78% 86,000
20,000
330.00%
UNIONBANK 29-Sep-16 132.20 4.00 3.12% 134.45
128.45
131.62 52,000 8,000 18.18% 40,000
16,000
150.00%
CAIRN 29-Sep-16 200.00 5.70 2.93% 204.10
189.50
198.69 52,500 3,500 7.14% 66,500
63,000
5.56%
JISLJALEQS 29-Sep-16 71.30 -0.05 -0.07% 71.30
71.30
71.30 54,000 0 0.00% 9,000
0
-
MINDTREE 29-Sep-16 556.00 -5.50 -0.98% 561.65
556.00
559.10 56,800 2,400 4.41% 3,200
8,000
-60.00%
SRF 25-Aug-16 1,404.90 7.20 0.52% 1,412.80
1,385.75
1,398.83 60,000 27,500 84.62% 111,000
32,500
241.54%
UBL 25-Aug-16 786.50 1.70 0.22% 787.20
780.20
783.71 64,400 28,000 76.92% 42,000
37,800
11.11%
INFY 29-Sep-16 1,096.45 9.50 0.87% 1,096.50
1,081.00
1,088.22 65,000 3,500 5.69% 14,500
22,500
-35.56%
FEDERALBNK 29-Sep-16 64.90 0.90 1.41% 64.90
64.90
64.90 66,000 11,000 20.00% 11,000
33,000
-66.67%
AXISBANK 29-Sep-16 546.50 0.80 0.15% 546.50
525.00
538.10 67,200 18,000 36.59% 40,800
13,200
209.09%
INDIACEM 29-Sep-16 118.00 0.00 0.00% 0.00
0.00
0.00 70,000 0 0.00% 0
0
-
BOSCHLTD 28-Jul-16 24,462.65 67.85 0.28% 24,615.00
24,320.15
24,546.03 71,100 -550 -0.77% 22,500
26,550
-15.25%
COALINDIA 29-Sep-16 333.00 0.00 0.00% 0.00
0.00
335.80 71,400 0 0.00% 1,700
0
-
GAIL 29-Sep-16 394.00 -0.70 -0.18% 396.20
394.00
395.23 72,000 3,000 4.35% 4,500
0
-
IDBI 29-Sep-16 74.00 -1.00 -1.33% 74.00
72.90
73.60 72,000 16,000 28.57% 24,000
0
-
BPCL 29-Sep-16 598.15 12.95 2.21% 603.20
593.95
598.30 73,200 4,800 7.02% 15,600
6,000
160.00%
BANKBARODA 29-Sep-16 158.10 5.40 3.54% 158.75
156.20
157.96 73,500 3,500 5.00% 17,500
7,000
150.00%
YESBANK 29-Sep-16 1,190.95 20.90 1.79% 1,200.00
1,161.00
1,176.70 76,300 12,600 19.78% 27,300
7,700
254.55%
BANKINDIA 29-Sep-16 107.20 5.60 5.51% 107.20
106.00
106.14 78,000 12,000 18.18% 42,000
6,000
600.00%
CONCOR 25-Aug-16 1,492.70 25.35 1.73% 1,500.15
1,473.00
1,491.99 81,500 61,500 307.50% 137,500
18,500
643.24%
OFSS 28-Jul-16 3,560.30 -26.25 -0.73% 3,614.95
3,550.00
3,589.65 82,050 1,050 1.30% 6,600
7,200
-8.33%
AJANTPHARM 25-Aug-16 1,667.45 50.10 3.10% 1,673.70
1,626.00
1,652.22 83,600 69,600 497.14% 120,800
18,000
571.11%
HINDALCO 29-Sep-16 136.20 -0.45 -0.33% 136.25
134.80
135.82 84,000 0 0.00% 42,000
84,000
-50.00%
RELCAPITAL 29-Sep-16 427.00 20.75 5.11% 427.00
411.25
416.62 85,500 18,000 26.67% 48,000
18,000
166.67%
TATASTEEL 29-Sep-16 360.15 1.15 0.32% 362.00
360.00
360.66 98,000 0 0.00% 12,000
36,000
-66.67%
DLF 29-Sep-16 165.10 8.05 5.13% 165.45
163.35
164.43 100,000 5,000 5.26% 45,000
5,000
800.00%
APOLLOHOSP 25-Aug-16 1,360.80 14.60 1.08% 1,363.35
1,330.50
1,352.83 100,400 47,200 88.72% 111,200
35,200
215.91%
TATAMOTORS 29-Sep-16 513.00 3.00 0.59% 519.00
509.10
513.43 106,500 7,500 7.58% 28,500
19,500
46.15%
ALBK 29-Sep-16 79.00 -1.40 -1.74% 79.20
79.00
79.15 110,000 20,000 22.22% 40,000
0
-
CANBK 29-Sep-16 247.95 17.95 7.80% 247.95
238.50
243.22 111,000 0 0.00% 6,000
21,000
-71.43%
NIITTECH 25-Aug-16 463.60 -1.75 -0.38% 466.25
462.60
464.13 131,000 32,000 32.32% 65,000
35,000
85.71%
CUMMINSIND 25-Aug-16 860.05 -4.40 -0.51% 879.40
857.00
867.51 132,000 31,800 31.74% 99,000
42,000
135.71%
BRITANNIA 25-Aug-16 2,849.00 0.00 0.00% 2,871.00
2,830.00
2,852.40 135,400 63,400 88.06% 113,800
33,600
238.69%
JPASSOCIAT 29-Sep-16 12.70 0.00 0.00% 0.00
0.00
0.00 136,000 0 0.00% 0
0
-
PTC 29-Sep-16 81.95 0.80 0.99% 82.75
81.95
82.28 136,000 16,000 13.33% 24,000
0
-
HEROMOTOCO 25-Aug-16 3,277.85 8.50 0.26% 3,279.95
3,248.00
3,265.37 136,800 68,600 100.59% 124,200
23,200
435.34%
AMARAJABAT 25-Aug-16 910.00 1.95 0.21% 918.00
907.60
911.93 151,200 74,400 96.88% 222,600
94,800
134.81%
ORIENTBANK 29-Sep-16 115.75 0.00 0.00% 0.00
0.00
0.00 156,000 0 0.00% 0
0
-
HDFCBANK 29-Sep-16 1,266.00 13.45 1.07% 1,266.00
1,249.00
1,263.65 157,000 2,000 1.29% 6,000
4,000
50.00%
ICICIBANK 29-Sep-16 270.70 3.60 1.35% 274.00
265.00
269.98 157,500 25,000 18.87% 112,500
42,500
164.71%
EICHERMOT 28-Jul-16 19,960.00 101.80 0.51% 20,052.30
19,800.05
19,953.93 158,950 -450 -0.28% 57,950
28,550
102.98%
CESC 25-Aug-16 623.20 11.65 1.90% 625.30
604.95
613.49 159,500 102,300 178.85% 401,500
84,700
374.03%
IDEA 29-Sep-16 107.65 0.80 0.75% 107.65
106.80
107.12 160,000 0 0.00% 20,000
10,000
100.00%
PCJEWELLER 25-Aug-16 425.00 31.45 7.99% 427.90
393.20
416.55 160,500 43,500 37.18% 223,500
64,500
246.51%
IGL 25-Aug-16 628.15 4.20 0.67% 629.75
622.00
625.53 161,700 85,800 113.04% 189,200
84,700
123.38%
BAJFINANCE 25-Aug-16 9,058.45 155.75 1.75% 9,088.80
8,935.00
9,037.44 165,500 94,625 133.51% 144,125
27,875
417.04%
JUBLFOOD 25-Aug-16 1,180.00 17.25 1.48% 1,190.05
1,165.50
1,179.73 174,000 97,500 127.45% 318,500
62,000
413.71%
ULTRACEMCO 25-Aug-16 3,687.75 16.80 0.46% 3,702.80
3,645.70
3,675.41 175,600 103,600 143.89% 168,400
82,200
104.87%
ICIL 25-Aug-16 885.00 -9.35 -1.05% 899.00
885.00
891.74 178,800 91,800 105.52% 159,600
29,400
442.86%
BEML 25-Aug-16 989.65 1.85 0.19% 996.95
986.05
990.49 181,000 93,500 106.86% 169,500
132,000
28.41%
SAIL 29-Sep-16 48.15 0.75 1.58% 48.15
47.40
47.90 216,000 -12,000 -5.26% 36,000
72,000
-50.00%
ACC 25-Aug-16 1,681.70 -4.15 -0.25% 1,695.15
1,675.10
1,684.93 217,200 110,800 104.14% 288,000
121,200
137.62%
STAR 25-Aug-16 1,172.30 -2.60 -0.22% 1,186.00
1,165.50
1,173.79 218,000 116,000 113.73% 349,500
68,500
410.22%
BHARTIARTL 29-Sep-16 370.00 3.20 0.87% 370.45
362.70
366.07 219,000 78,000 55.32% 81,000
1,500
5,300.00%
VEDL 29-Sep-16 173.00 2.00 1.17% 175.25
164.80
169.74 222,000 6,000 2.78% 102,000
138,000
-26.09%
GODREJIND 25-Aug-16 439.65 -7.50 -1.68% 448.20
438.60
441.41 241,500 130,500 117.57% 345,000
213,000
61.97%
ASHOKLEY 29-Sep-16 97.40 -0.85 -0.87% 98.20
96.80
97.25 245,000 28,000 12.90% 77,000
98,000
-21.43%
OIL 25-Aug-16 378.20 1.10 0.29% 378.60
376.50
377.45 249,900 113,900 83.75% 190,400
74,800
154.55%
RCOM 29-Sep-16 49.90 0.00 0.00% 0.00
0.00
0.00 260,000 0 0.00% 0
0
-
SIEMENS 25-Aug-16 1,346.05 3.70 0.28% 1,356.05
1,331.80
1,346.72 269,500 105,500 64.33% 248,500
78,000
218.59%
BHEL 29-Sep-16 148.50 7.10 5.02% 148.50
143.10
145.85 275,000 30,000 12.24% 115,000
35,000
228.57%
BATAINDIA 25-Aug-16 579.00 5.85 1.02% 582.50
569.50
578.20 297,000 149,600 101.49% 398,200
111,100
258.42%
PIDILITIND 25-Aug-16 741.20 2.60 0.35% 749.50
738.75
745.02 313,000 221,000 240.22% 596,000
92,000
547.83%
DIVISLAB 25-Aug-16 1,211.45 2.10 0.17% 1,231.90
1,205.00
1,215.20 318,600 140,400 78.79% 303,600
112,200
170.59%
S&P500 19-Aug-16 2,167.00 4.50 0.21% 2,171.00
2,163.00
2,167.35 319,250 8,250 2.65% 28,250
163,500
-82.72%
TORNTPHARM 28-Jul-16 1,463.20 2.40 0.16% 1,476.00
1,460.00
1,467.23 334,400 8,000 2.45% 131,200
299,600
-56.21%
BAJAJ-AUTO 25-Aug-16 2,710.00 -31.40 -1.15% 2,768.40
2,690.00
2,715.16 340,500 275,500 423.85% 508,750
76,500
565.03%
GRASIM 25-Aug-16 4,888.00 -32.80 -0.67% 4,950.00
4,886.00
4,926.09 343,050 299,700 691.35% 372,750
31,350
1,089.00%
TATAELXSI 25-Aug-16 1,625.35 -52.00 -3.10% 1,692.00
1,610.05
1,648.44 345,900 160,800 86.87% 359,400
84,300
326.33%
DRREDDY 25-Aug-16 3,501.40 -127.15 -3.50% 3,599.30
3,483.00
3,515.14 347,200 230,000 196.25% 561,600
102,800
446.30%
PNB 29-Sep-16 119.80 0.00 0.00% 0.00
0.00
0.00 364,000 0 0.00% 0
35,000
-
RECLTD 29-Sep-16 214.00 7.15 3.46% 215.00
208.25
212.69 375,000 45,000 13.64% 99,000
240,000
-58.75%
SRTRANSFIN 25-Aug-16 1,210.10 24.30 2.05% 1,212.35
1,182.60
1,201.52 435,600 224,400 106.25% 444,000
184,200
141.04%
INFRATEL 25-Aug-16 364.80 2.90 0.80% 370.05
362.45
367.00 448,000 141,400 46.12% 506,800
189,000
168.15%
CEATLTD 25-Aug-16 914.70 21.70 2.43% 922.00
897.70
914.19 457,100 238,000 108.63% 627,900
200,200
213.64%
ICIL 28-Jul-16 882.10 -8.10 -0.91% 899.95
882.10
887.40 462,600 -30,600 -6.20% 178,200
138,000
29.13%
RPOWER 29-Sep-16 53.15 0.90 1.72% 53.35
53.15
53.25 468,000 12,000 2.63% 24,000
12,000
100.00%
BEL 25-Aug-16 1,244.20 6.35 0.51% 1,250.10
1,231.55
1,242.78 486,000 272,250 127.37% 695,250
139,950
396.78%
GODREJCP 28-Jul-16 1,651.00 0.55 0.03% 1,679.50
1,643.55
1,662.06 486,400 14,800 3.14% 225,200
268,400
-16.10%
AJANTPHARM 28-Jul-16 1,656.95 47.90 2.98% 1,664.00
1,614.00
1,643.46 491,200 -7,200 -1.44% 610,800
306,400
99.35%
PETRONET 25-Aug-16 299.00 2.70 0.91% 299.45
296.85
297.98 495,000 306,000 161.90% 645,000
165,000
290.91%
COLPAL 25-Aug-16 953.75 9.05 0.96% 954.10
939.70
951.99 496,300 412,300 490.83% 487,200
49,000
894.29%
SRF 28-Jul-16 1,395.00 2.70 0.19% 1,409.85
1,377.10
1,392.69 499,500 -9,500 -1.87% 478,500
433,000
10.51%
MARUTI 25-Aug-16 4,582.20 127.55 2.86% 4,600.00
4,454.05
4,544.11 515,250 430,200 505.82% 787,200
68,550
1,048.36%
WOCKPHARMA 25-Aug-16 984.95 6.90 0.71% 1,005.05
977.00
990.07 517,200 133,200 34.69% 267,000
118,800
124.75%
GLENMARK 25-Aug-16 870.00 0.90 0.10% 875.85
864.00
868.57 535,500 301,700 129.04% 577,500
210,700
174.09%
CONCOR 28-Jul-16 1,485.40 23.45 1.60% 1,494.80
1,465.00
1,486.08 563,000 -1,500 -0.27% 355,000
234,500
51.39%
BANKNIFTY 25-Aug-16 19,090.15 252.90 1.34% 19,170.00
18,710.15
18,984.15 569,120 210,440 58.67% 538,600
281,040
91.65%
PCJEWELLER 28-Jul-16 430.00 33.10 8.34% 432.60
395.65
421.03 576,000 3,000 0.52% 1,452,000
378,000
284.13%
BAJFINANCE 28-Jul-16 9,015.95 155.40 1.75% 9,050.00
8,780.35
8,992.09 580,500 85,750 17.33% 401,000
168,625
137.81%
AMARAJABAT 28-Jul-16 903.20 0.85 0.09% 913.15
902.45
907.00 581,400 -48,000 -7.63% 652,200
1,172,400
-44.37%
ASIANPAINT 25-Aug-16 1,077.55 23.75 2.25% 1,078.90
1,052.35
1,064.11 602,400 394,800 190.17% 787,800
244,800
221.81%
INDUSINDBK 25-Aug-16 1,164.50 19.40 1.69% 1,170.30
1,141.10
1,157.95 621,000 334,800 116.98% 812,400
303,000
168.12%
ABIRLANUVO 25-Aug-16 1,433.00 73.30 5.39% 1,449.95
1,346.15
1,424.14 621,000 458,250 281.57% 1,012,500
186,750
442.17%
APOLLOHOSP 28-Jul-16 1,352.50 14.70 1.10% 1,356.40
1,322.40
1,343.94 625,600 -25,600 -3.93% 283,600
146,400
93.72%
MCLEODRUSS 25-Aug-16 208.15 3.90 1.91% 210.45
204.40
206.93 648,000 222,000 52.11% 1,008,000
450,000
124.00%
TATAPOWER 29-Sep-16 71.85 -0.20 -0.28% 72.00
71.50
71.72 666,000 63,000 10.45% 72,000
180,000
-60.00%
HINDUNILVR 25-Aug-16 913.50 5.10 0.56% 914.45
902.80
907.75 675,000 415,800 160.42% 684,000
239,400
185.71%
HINDPETRO 29-Sep-16 1,202.00 44.10 3.81% 1,212.20
1,166.50
1,199.38 675,500 -2,100 -0.31% 32,200
23,100
39.39%
MCDOWELL-N 25-Aug-16 2,494.00 69.10 2.85% 2,495.00
2,431.15
2,461.28 676,500 442,000 188.49% 623,250
271,500
129.56%
JUSTDIAL 25-Aug-16 556.00 5.20 0.94% 560.00
550.85
556.61 677,600 239,200 54.56% 577,600
206,400
179.84%
CADILAHC 25-Aug-16 375.15 0.05 0.01% 378.75
370.20
374.87 680,000 456,000 203.57% 761,600
78,400
871.43%
NIFTY 29-Sep-16 8,723.50 90.35 1.05% 8,727.40
8,611.85
8,676.86 707,100 92,325 15.02% 251,775
163,500
53.99%
TATACOMM 25-Aug-16 467.35 2.60 0.56% 469.65
461.30
464.88 730,800 348,600 91.21% 585,200
198,800
194.37%
LUPIN 25-Aug-16 1,724.00 22.50 1.32% 1,730.00
1,708.00
1,721.13 764,700 429,600 128.20% 671,700
236,400
184.14%
CUMMINSIND 28-Jul-16 876.95 0.70 0.08% 891.75
871.40
882.26 766,200 -16,800 -2.15% 207,000
279,600
-25.97%
SBIN 29-Sep-16 231.00 5.85 2.60% 232.35
225.50
229.09 798,000 60,000 8.13% 207,000
129,000
60.47%
NIITTECH 28-Jul-16 460.55 -2.25 -0.49% 463.25
458.25
461.56 801,000 6,000 0.75% 176,000
136,000
29.41%
STAR 28-Jul-16 1,166.85 -2.05 -0.18% 1,182.15
1,160.00
1,170.19 805,500 -62,500 -7.20% 775,000
518,000
49.61%
KSCL 25-Aug-16 386.95 -3.65 -0.93% 401.00
379.00
391.60 808,500 57,000 7.58% 391,500
907,500
-56.86%
TECHM 25-Aug-16 499.25 2.05 0.41% 503.00
495.10
499.96 828,300 465,300 128.18% 820,600
192,500
326.29%
ONGC 29-Sep-16 226.25 3.60 1.62% 227.50
222.20
224.63 870,000 465,000 114.81% 652,500
130,000
401.92%
OIL 28-Jul-16 376.00 0.55 0.15% 376.95
374.05
375.55 882,300 -62,900 -6.65% 428,400
423,300
1.20%
DABUR 25-Aug-16 308.40 -1.65 -0.53% 312.25
306.00
308.82 887,500 567,500 177.34% 1,252,500
477,500
162.30%
HEROMOTOCO 28-Jul-16 3,286.05 15.05 0.46% 3,292.50
3,253.95
3,273.67 915,600 10,200 1.13% 428,200
260,400
64.44%
GRASIM 28-Jul-16 4,860.20 -45.30 -0.92% 4,927.00
4,860.00
4,894.21 948,750 23,250 2.51% 463,500
225,000
106.00%
SIEMENS 28-Jul-16 1,346.20 5.10 0.38% 1,354.80
1,331.05
1,345.55 991,500 -44,500 -4.30% 542,500
516,000
5.14%
ULTRACEMCO 28-Jul-16 3,668.50 16.65 0.46% 3,683.85
3,621.55
3,653.98 993,000 46,200 4.88% 603,600
512,400
17.80%
NHPC 29-Sep-16 25.20 0.10 0.40% 25.20
25.10
25.16 999,000 54,000 5.71% 162,000
54,000
200.00%
M&M 25-Aug-16 1,475.00 23.40 1.61% 1,480.05
1,450.45
1,463.46 1,052,000 815,500 344.82% 1,230,000
222,000
454.05%
GAIL 25-Aug-16 395.20 -1.50 -0.38% 400.55
393.55
396.56 1,057,500 714,000 207.86% 1,401,000
421,500
232.38%
WIPRO 25-Aug-16 546.45 5.00 0.92% 547.25
539.00
543.57 1,059,000 640,000 152.74% 1,051,000
321,000
227.41%
BHARATFIN 25-Aug-16 869.00 20.10 2.37% 880.30
839.85
864.00 1,066,000 433,000 68.40% 1,553,000
2,355,000
-34.06%
SKSMICRO 25-Aug-16 743.00 -6.25 -0.83% 751.90
739.05
745.28 1,066,000 433,000 68.40% 8,000
8,000
0.00%
MINDTREE 25-Aug-16 556.00 -4.65 -0.83% 561.30
553.90
556.39 1,078,400 300,800 38.68% 580,800
283,200
105.08%
IBULHSGFIN 25-Aug-16 739.15 5.40 0.74% 765.85
724.50
746.49 1,107,200 796,800 256.70% 2,329,600
308,800
654.40%
AMBUJACEM 25-Aug-16 269.20 3.55 1.34% 269.50
264.80
267.67 1,115,000 802,500 256.80% 1,587,500
230,000
590.22%
TCS 25-Aug-16 2,561.65 43.30 1.72% 2,571.30
2,516.70
2,544.49 1,172,000 923,500 371.63% 1,371,500
152,750
797.87%
ACC 28-Jul-16 1,682.60 -4.80 -0.28% 1,696.00
1,675.20
1,685.94 1,188,000 20,400 1.75% 847,600
997,200
-15.00%
POWERGRID 25-Aug-16 169.50 1.50 0.89% 170.50
166.90
169.20 1,212,000 664,000 121.17% 1,352,000
816,000
65.69%
YESBANK 25-Aug-16 1,187.15 22.35 1.92% 1,196.75
1,156.05
1,176.32 1,213,100 644,000 113.16% 1,623,300
480,200
238.05%
UBL 28-Jul-16 781.55 2.45 0.31% 784.00
771.60
779.59 1,218,700 4,200 0.35% 164,500
344,400
-52.24%
BEML 28-Jul-16 983.05 0.35 0.04% 991.95
979.80
985.37 1,241,500 -8,000 -0.64% 565,500
1,137,500
-50.29%
VOLTAS 25-Aug-16 338.00 3.25 0.97% 338.30
329.60
334.74 1,242,000 852,000 218.46% 1,748,000
414,000
322.22%
HAVELLS 25-Aug-16 382.60 3.15 0.83% 389.00
375.40
382.19 1,252,000 554,000 79.37% 2,460,000
1,262,000
94.93%
CENTURYTEX 25-Aug-16 702.55 -5.10 -0.72% 710.00
697.60
703.30 1,266,100 666,600 111.19% 1,271,600
822,800
54.55%
ZEEL 25-Aug-16 479.00 10.55 2.25% 479.00
466.75
473.75 1,283,100 945,100 279.62% 1,797,900
440,700
307.96%
HINDZINC 25-Aug-16 197.65 1.90 0.97% 201.85
193.00
198.62 1,369,600 844,800 160.98% 1,705,600
649,600
162.56%
KPIT 25-Aug-16 134.75 -0.30 -0.22% 136.00
132.75
134.45 1,384,000 352,000 34.11% 1,292,000
596,000
116.78%
TATAELXSI 28-Jul-16 1,614.00 -53.90 -3.23% 1,682.80
1,600.10
1,635.94 1,389,600 96,300 7.45% 845,400
275,700
206.64%
BRITANNIA 28-Jul-16 2,854.10 2.70 0.09% 2,877.60
2,830.90
2,857.74 1,390,200 600 0.04% 207,400
159,000
30.44%
LT 25-Aug-16 1,580.90 11.50 0.73% 1,583.00
1,557.45
1,570.64 1,391,500 565,000 68.36% 1,215,000
472,500
157.14%
PIDILITIND 28-Jul-16 736.50 2.35 0.32% 746.00
733.80
740.72 1,403,000 -139,000 -9.01% 2,073,000
1,355,000
52.99%
ARVIND 25-Aug-16 314.00 0.95 0.30% 316.25
311.30
314.57 1,414,000 304,000 27.39% 1,008,000
888,000
13.51%
HDFC 25-Aug-16 1,390.50 25.00 1.83% 1,395.60
1,361.80
1,385.48 1,448,000 994,500 219.29% 1,640,000
404,500
305.44%
GODREJIND 28-Jul-16 438.85 -8.95 -2.00% 449.40
438.05
441.60 1,471,500 -76,500 -4.94% 649,500
1,098,000
-40.85%
IRB 25-Aug-16 218.90 0.55 0.25% 220.75
217.55
219.04 1,495,000 867,500 138.25% 1,777,500
550,000
223.18%
ENGINERSIN 25-Aug-16 231.00 4.65 2.05% 233.75
227.00
229.95 1,508,500 332,500 28.27% 1,904,000
1,627,500
16.99%
BEL 28-Jul-16 1,246.00 5.75 0.46% 1,254.90
1,233.55
1,246.34 1,516,050 -209,250 -12.13% 1,040,400
550,800
88.89%
JETAIRWAYS 25-Aug-16 577.50 5.45 0.95% 582.25
565.65
576.48 1,525,000 815,000 114.79% 1,345,000
920,000
46.20%
BATAINDIA 28-Jul-16 576.80 6.45 1.13% 580.55
567.80
576.17 1,531,200 -14,300 -0.93% 1,207,800
831,600
45.24%
COALINDIA 25-Aug-16 335.10 2.00 0.60% 336.35
331.80
334.88 1,533,400 901,000 142.47% 1,281,800
287,300
346.15%
BAJAJ-AUTO 28-Jul-16 2,699.70 -29.05 -1.06% 2,756.50
2,677.85
2,706.62 1,536,750 56,500 3.82% 1,114,000
599,500
85.82%
CESC 28-Jul-16 619.90 12.60 2.07% 622.35
600.15
612.62 1,548,800 74,800 5.07% 1,590,600
1,383,800
14.94%
BIOCON 25-Aug-16 815.20 3.40 0.42% 831.95
800.05
816.79 1,553,200 447,700 40.50% 2,339,700
3,932,500
-40.50%
JUBLFOOD 28-Jul-16 1,175.00 18.10 1.56% 1,188.80
1,158.00
1,176.93 1,558,500 56,500 3.76% 1,009,000
779,000
29.53%
KOTAKBANK 25-Aug-16 770.40 3.95 0.52% 779.35
756.00
764.93 1,647,200 1,116,800 210.56% 2,032,000
394,400
415.21%
PTC 25-Aug-16 84.00 1.05 1.27% 84.50
82.15
83.27 1,648,000 984,000 148.19% 2,656,000
848,000
213.21%
GMRINFRA 29-Sep-16 14.65 0.25 1.74% 14.65
14.60
14.62 1,665,000 45,000 2.78% 90,000
90,000
0.00%
CASTROLIND 25-Aug-16 414.00 -0.10 -0.02% 417.00
411.05
413.30 1,731,800 1,090,600 170.09% 1,808,800
364,000
396.92%
DRREDDY 28-Jul-16 3,485.00 -125.55 -3.48% 3,585.00
3,462.00
3,501.91 1,741,200 180,000 11.53% 1,879,200
678,000
177.17%
MCDOWELL-N 28-Jul-16 2,478.00 66.55 2.76% 2,479.70
2,415.50
2,447.94 1,747,000 78,750 4.72% 1,004,000
661,000
51.89%
TVSMOTOR 25-Aug-16 303.25 0.25 0.08% 304.00
301.50
302.95 1,804,000 1,154,000 177.54% 1,660,000
530,000
213.21%
HCLTECH 25-Aug-16 738.30 10.25 1.41% 739.80
726.35
734.70 1,810,900 595,700 49.02% 1,274,700
746,200
70.83%
IGL 28-Jul-16 625.00 3.60 0.58% 627.65
619.50
623.80 1,886,500 20,900 1.12% 1,042,800
664,400
56.95%
SUNTV 25-Aug-16 437.00 8.00 1.86% 440.00
422.50
430.71 1,916,000 1,398,000 269.88% 3,202,000
1,210,000
164.63%
ORIENTBANK 25-Aug-16 116.60 4.40 3.92% 119.50
114.50
117.49 1,926,000 300,000 18.45% 1,050,000
336,000
212.50%
TATACHEM 25-Aug-16 462.95 8.60 1.89% 463.40
450.95
456.51 1,954,500 1,695,000 653.18% 2,520,000
198,000
1,172.73%
DIVISLAB 28-Jul-16 1,204.00 -0.75 -0.06% 1,226.90
1,197.55
1,211.39 1,955,400 28,200 1.46% 654,600
688,200
-4.88%
BANKNIFTY 28-Jul-16 18,995.20 260.25 1.39% 19,080.00
18,606.95
18,882.65 1,983,560 46,320 2.39% 3,535,200
2,797,440
26.37%
HINDPETRO 25-Aug-16 1,209.50 46.80 4.03% 1,215.95
1,173.90
1,202.13 1,985,900 910,000 84.58% 2,002,000
660,800
202.97%
ABIRLANUVO 28-Jul-16 1,426.00 71.25 5.26% 1,443.65
1,353.05
1,415.72 1,990,500 78,000 4.08% 2,745,000
1,776,750
54.50%
WOCKPHARMA 28-Jul-16 979.00 5.90 0.61% 1,001.00
971.10
985.46 2,046,000 -151,800 -6.91% 892,800
1,713,600
-47.90%
GLENMARK 28-Jul-16 868.00 2.45 0.28% 873.90
860.55
866.10 2,065,700 -140,000 -6.35% 1,038,100
1,267,000
-18.07%
PFC 25-Aug-16 222.30 4.75 2.18% 224.70
217.00
222.00 2,148,000 891,000 70.88% 2,562,000
1,302,000
96.77%
RELINFRA 25-Aug-16 576.00 11.10 1.96% 578.20
561.45
570.79 2,187,900 1,379,300 170.58% 3,019,900
800,800
277.11%
DHFL 25-Aug-16 226.85 2.85 1.27% 227.65
222.55
225.30 2,196,000 1,065,000 94.16% 2,946,000
1,431,000
105.87%
MINDTREE 28-Jul-16 553.10 -5.80 -1.04% 560.45
551.60
554.78 2,213,600 49,600 2.29% 1,071,200
1,051,200
1.90%
MARUTI 28-Jul-16 4,562.00 133.75 3.02% 4,576.25
4,430.60
4,521.71 2,221,200 90,450 4.24% 2,192,550
929,250
135.95%
EXIDEIND 25-Aug-16 183.05 0.25 0.14% 184.25
181.35
183.11 2,340,000 972,000 71.05% 1,776,000
1,324,000
34.14%
COLPAL 28-Jul-16 957.80 7.65 0.81% 959.70
945.15
957.16 2,415,000 39,200 1.65% 658,000
270,200
143.52%
JSWSTEEL 25-Aug-16 1,643.50 19.10 1.18% 1,643.50
1,619.65
1,634.94 2,422,800 1,069,800 79.07% 1,909,800
1,344,600
42.03%
HEXAWARE 25-Aug-16 228.50 4.30 1.92% 228.75
224.80
227.00 2,438,000 1,432,000 142.35% 2,274,000
740,000
207.30%
BHARATFORG 25-Aug-16 740.85 7.50 1.02% 743.60
729.80
739.46 2,457,600 993,600 67.87% 2,160,000
537,000
302.23%
MOTHERSUMI 25-Aug-16 320.50 3.90 1.23% 323.10
318.25
320.50 2,532,500 1,360,000 115.99% 2,692,500
1,235,000
118.02%
UPL 25-Aug-16 583.00 -4.30 -0.73% 592.00
578.00
584.20 2,546,400 1,392,000 120.58% 2,173,200
969,600
124.13%
CIPLA 25-Aug-16 525.40 2.40 0.46% 528.70
515.70
525.44 2,554,000 1,413,000 123.84% 2,508,000
875,000
186.63%
CROMPGREAV 25-Aug-16 74.25 0.40 0.54% 74.65
73.30
73.85 2,556,000 1,188,000 86.84% 3,888,000
1,380,000
181.74%
AUROPHARMA 25-Aug-16 801.40 -2.75 -0.34% 810.50
797.00
802.67 2,561,300 1,600,200 166.50% 2,394,000
911,400
162.67%
IOC 25-Aug-16 540.15 14.25 2.71% 552.50
530.20
543.91 2,701,500 1,785,000 194.76% 3,741,000
1,039,500
259.88%
SYNDIBANK 25-Aug-16 78.85 3.05 4.02% 80.10
75.50
78.22 2,763,000 990,000 55.84% 3,987,000
2,151,000
85.36%
CEATLTD 28-Jul-16 909.00 21.30 2.40% 916.85
892.00
908.03 2,771,300 -2,800 -0.10% 2,692,900
1,010,800
166.41%
GRANULES 25-Aug-16 143.90 -0.90 -0.62% 145.35
143.35
144.45 2,785,000 1,110,000 66.27% 2,040,000
1,590,000
28.30%
LICHSGFIN 25-Aug-16 515.70 6.45 1.27% 517.00
509.00
514.43 2,789,600 1,380,500 97.97% 3,087,700
949,300
225.26%
ADANIENT 25-Aug-16 81.50 -0.65 -0.79% 82.30
80.65
81.50 2,800,000 1,992,000 246.53% 4,352,000
736,000
491.30%
JUSTDIAL 28-Jul-16 555.85 2.25 0.41% 562.55
552.00
557.75 2,902,400 50,400 1.77% 1,415,200
1,352,000
4.67%
NTPC 25-Aug-16 158.70 1.00 0.63% 159.15
157.25
158.59 2,988,000 1,604,000 115.90% 2,356,000
1,064,000
121.43%
SRTRANSFIN 28-Jul-16 1,202.95 22.50 1.91% 1,205.80
1,175.90
1,193.62 3,009,600 39,000 1.31% 1,351,800
1,497,600
-9.74%
TATACOMM 28-Jul-16 465.10 3.00 0.65% 467.25
458.50
462.90 3,043,600 -92,400 -2.95% 1,436,400
900,200
59.56%
CANBK 25-Aug-16 239.45 7.75 3.34% 253.45
229.05
242.32 3,114,000 366,000 13.32% 1,344,000
363,000
270.25%
BIOCON 28-Jul-16 810.95 3.10 0.38% 828.50
796.20
812.51 3,158,100 -485,100 -13.32% 11,897,600
39,624,200
-69.97%
CADILAHC 28-Jul-16 372.15 -1.00 -0.27% 376.75
367.65
372.92 3,163,200 -72,000 -2.23% 1,200,000
852,800
40.71%
MARICO 25-Aug-16 285.45 6.05 2.17% 286.80
277.80
282.56 3,179,800 1,635,400 105.89% 2,308,800
1,203,800
91.79%
TITAN 25-Aug-16 415.55 3.20 0.78% 418.70
411.75
413.96 3,238,500 3,027,000 1,431.21% 3,342,000
175,500
1,804.27%
APOLLOTYRE 25-Aug-16 161.50 4.10 2.60% 162.60
158.55
161.21 3,294,000 1,743,000 112.38% 3,555,000
798,000
345.49%
INFY 25-Aug-16 1,089.00 7.50 0.69% 1,091.40
1,073.95
1,084.19 3,344,000 1,083,000 47.90% 2,055,000
1,017,500
101.97%
ASIANPAINT 28-Jul-16 1,072.90 24.55 2.34% 1,073.40
1,047.95
1,059.63 3,364,800 402,600 13.59% 2,244,000
1,615,800
38.88%
TATAMTRDVR 25-Aug-16 331.95 -0.20 -0.06% 334.90
330.45
332.91 3,404,100 2,459,100 260.22% 3,540,600
917,700
285.81%
RELIANCE 25-Aug-16 1,027.20 4.00 0.39% 1,029.90
1,015.20
1,023.02 3,523,000 1,718,500 95.23% 2,671,500
1,012,500
163.85%
ALBK 25-Aug-16 79.00 4.90 6.61% 79.95
73.30
77.86 3,670,000 1,310,000 55.51% 6,230,000
2,020,000
208.42%
PETRONET 28-Jul-16 297.95 2.95 1.00% 298.00
294.55
296.59 3,717,000 195,000 5.54% 2,130,000
1,407,000
51.39%
JSWENERGY 25-Aug-16 80.70 0.50 0.62% 81.25
80.10
80.84 3,736,000 1,816,000 94.58% 2,696,000
1,728,000
56.02%
RELCAPITAL 25-Aug-16 432.00 20.60 5.01% 433.20
409.80
421.54 3,757,500 2,406,000 178.02% 5,874,000
1,224,000
379.90%
VOLTAS 28-Jul-16 338.75 3.00 0.89% 338.90
329.95
335.25 3,828,000 54,000 1.43% 4,372,000
4,358,000
0.32%
LUPIN 28-Jul-16 1,711.55 19.25 1.14% 1,721.70
1,692.00
1,711.52 4,165,500 80,400 1.97% 1,551,900
1,164,900
33.22%
NMDC 25-Aug-16 100.50 1.85 1.88% 101.00
98.00
99.49 4,182,000 1,896,000 82.94% 3,546,000
1,296,000
173.61%
MCLEODRUSS 28-Jul-16 207.20 3.95 1.94% 209.40
202.05
206.25 4,194,000 129,000 3.17% 3,078,000
2,559,000
20.28%
TCS 28-Jul-16 2,549.00 43.40 1.73% 2,557.75
2,502.00
2,531.94 4,206,500 101,000 2.46% 2,588,250
1,349,500
91.79%
KSCL 28-Jul-16 379.00 -9.65 -2.48% 399.90
376.60
390.43 4,239,000 -234,000 -5.23% 1,060,500
2,481,000
-57.26%
ENGINERSIN 28-Jul-16 231.75 5.20 2.30% 233.95
227.00
230.69 4,417,000 -21,000 -0.47% 6,583,500
8,463,000
-22.21%
INDUSINDBK 28-Jul-16 1,158.85 19.80 1.74% 1,164.35
1,134.50
1,151.99 4,441,200 -243,600 -5.20% 3,361,200
2,152,200
56.18%
ANDHRABANK 25-Aug-16 61.25 2.95 5.06% 61.40
58.15
60.20 4,480,000 1,250,000 38.70% 5,330,000
3,830,000
39.16%
AXISBANK 25-Aug-16 542.90 1.20 0.22% 544.45
522.55
536.05 4,717,200 2,839,200 151.18% 8,167,200
2,272,800
259.35%
HINDUNILVR 28-Jul-16 909.40 6.45 0.71% 910.25
897.10
902.76 4,766,400 68,400 1.46% 1,816,800
1,722,000
5.51%
JSWSTEEL 28-Jul-16 1,633.00 17.25 1.07% 1,634.70
1,614.50
1,625.66 4,797,000 -39,000 -0.81% 3,357,000
2,831,400
18.56%
INFRATEL 28-Jul-16 365.85 3.35 0.92% 371.00
363.00
367.81 4,859,400 65,800 1.37% 1,629,600
1,372,000
18.78%
HDIL 25-Aug-16 103.00 1.25 1.23% 103.85
101.25
102.92 4,976,000 2,192,000 78.74% 6,168,000
3,288,000
87.59%
KPIT 28-Jul-16 134.80 -0.45 -0.33% 136.35
133.45
134.80 5,016,000 -60,000 -1.18% 2,180,000
2,092,000
4.21%
BPCL 25-Aug-16 597.75 11.00 1.87% 605.40
589.50
598.54 5,046,000 3,405,600 207.61% 4,638,000
902,400
413.96%
INDIACEM 25-Aug-16 117.00 2.35 2.05% 117.55
114.55
116.75 5,054,000 1,603,000 46.45% 2,422,000
1,183,000
104.73%
TATACHEM 28-Jul-16 470.00 9.10 1.97% 470.95
458.00
463.10 5,130,000 1,438,500 38.97% 3,439,500
864,000
298.09%
IBREALEST 25-Aug-16 87.60 0.80 0.92% 91.00
87.30
89.69 5,170,000 4,030,000 353.51% 6,100,000
220,000
2,672.73%
M&M 28-Jul-16 1,467.85 23.10 1.60% 1,472.00
1,442.75
1,455.41 5,175,500 -96,500 -1.83% 2,534,000
1,103,000
129.74%
TATASTEEL 25-Aug-16 357.90 -2.40 -0.67% 362.00
357.50
359.21 5,378,000 1,790,000 49.89% 3,708,000
3,460,000
7.17%
JETAIRWAYS 28-Jul-16 574.00 4.80 0.84% 579.45
562.35
573.47 5,429,000 -104,000 -1.88% 4,318,000
5,213,000
-17.17%
UNIONBANK 25-Aug-16 132.85 5.25 4.11% 133.85
126.55
131.28 5,484,000 1,508,000 37.93% 6,664,000
3,368,000
97.86%
HINDZINC 28-Jul-16 196.50 1.95 1.00% 200.70
191.60
196.51 5,545,600 -102,400 -1.81% 6,976,000
3,004,800
132.16%
SINTEX 25-Aug-16 81.40 0.65 0.80% 81.60
80.75
81.17 5,551,000 2,149,000 63.17% 3,178,000
1,645,000
93.19%
CENTURYTEX 28-Jul-16 699.60 -4.85 -0.69% 706.00
693.40
699.75 5,614,400 123,200 2.24% 4,145,900
7,348,000
-43.58%
BANKINDIA 25-Aug-16 108.85 7.55 7.45% 108.85
101.50
105.80 5,736,000 2,298,000 66.84% 5,118,000
1,470,000
248.16%
CASTROLIND 28-Jul-16 414.40 -0.75 -0.18% 416.75
411.10
413.81 5,805,800 351,400 6.44% 3,046,400
1,024,800
197.27%
HINDPETRO 28-Jul-16 1,204.00 47.25 4.08% 1,209.50
1,167.10
1,195.33 5,840,100 -784,000 -11.84% 6,738,200
3,785,600
78.00%
JINDALSTEL 25-Aug-16 71.25 1.45 2.08% 71.40
69.30
70.19 5,859,000 3,519,000 150.38% 6,984,000
468,000
1,392.31%
LT 28-Jul-16 1,588.00 9.10 0.58% 1,592.00
1,565.00
1,579.61 5,919,000 288,000 5.11% 3,542,500
2,986,000
18.64%
HINDALCO 25-Aug-16 136.50 -0.55 -0.40% 137.70
135.15
136.31 5,929,000 3,234,000 120.00% 7,196,000
4,998,000
43.98%
M&MFIN 25-Aug-16 321.40 6.65 2.11% 325.90
303.20
317.75 6,025,000 2,540,000 72.88% 8,535,000
5,405,000
57.91%
BHARATFORG 28-Jul-16 745.25 7.90 1.07% 748.30
733.45
743.60 6,108,000 -861,600 -12.36% 2,911,200
1,621,800
79.50%
TATAMOTORS 25-Aug-16 511.70 1.45 0.28% 514.00
506.60
510.72 6,111,000 2,223,000 57.18% 4,314,000
1,974,000
118.54%
NCC 25-Aug-16 82.25 1.65 2.05% 83.20
80.90
82.43 6,208,000 3,736,000 151.13% 6,128,000
1,896,000
223.21%
UPL 28-Jul-16 579.10 -4.80 -0.82% 585.95
574.25
580.64 6,208,800 -358,800 -5.46% 4,212,000
7,119,600
-40.84%
WIPRO 28-Jul-16 543.95 5.15 0.96% 544.50
535.80
540.87 6,223,000 -129,000 -2.03% 2,136,000
2,083,000
2.54%
CAIRN 25-Aug-16 199.10 5.95 3.08% 208.50
187.95
195.82 6,237,000 4,536,000 266.67% 12,901,000
4,651,500
177.35%
HEXAWARE 28-Jul-16 228.05 3.40 1.51% 228.90
225.20
227.19 6,358,000 300,000 4.95% 3,548,000
3,240,000
9.51%
IBULHSGFIN 28-Jul-16 744.00 6.05 0.82% 770.85
721.65
752.52 6,399,200 108,800 1.73% 10,760,000
3,393,600
217.07%
TECHM 28-Jul-16 496.10 1.75 0.35% 500.30
492.35
497.10 6,404,200 352,000 5.82% 2,075,700
1,178,100
76.19%
HCLTECH 28-Jul-16 739.00 9.65 1.32% 740.55
726.75
735.48 6,517,000 -33,600 -0.51% 2,754,500
1,622,600
69.76%
SUNPHARMA 25-Aug-16 808.75 15.95 2.01% 809.40
792.85
800.91 6,586,800 4,261,200 183.23% 5,475,000
1,618,200
238.34%
KTKBANK 25-Aug-16 153.00 3.45 2.31% 153.70
149.00
152.49 6,588,000 2,952,000 81.19% 5,382,000
678,000
693.81%
ARVIND 28-Jul-16 312.45 0.95 0.30% 314.95
309.65
312.89 6,654,000 -318,000 -4.56% 3,994,000
6,704,000
-40.42%
GAIL 28-Jul-16 393.20 -2.50 -0.63% 398.75
391.55
395.08 6,676,500 181,500 2.79% 2,997,000
3,424,500
-12.48%
DABUR 28-Jul-16 306.55 -1.70 -0.55% 310.55
304.05
307.23 6,682,500 425,000 6.79% 3,277,500
3,702,500
-11.48%
BHARTIARTL 25-Aug-16 369.90 2.95 0.80% 370.80
362.05
365.52 6,702,000 3,406,500 103.37% 6,598,500
1,200,000
449.88%
NHPC 25-Aug-16 25.50 -0.20 -0.78% 25.65
25.45
25.52 6,723,000 4,185,000 164.89% 6,534,000
972,000
572.22%
TVSMOTOR 28-Jul-16 302.00 0.15 0.05% 302.85
300.20
301.68 6,732,000 1,158,000 20.78% 4,382,000
4,102,000
6.83%
BHARATFIN 28-Jul-16 864.00 20.10 2.38% 876.00
834.05
859.14 6,743,000 0 0.00% 7,735,000
29,259,000
-73.56%
SKSMICRO 28-Jul-16 740.00 -5.65 -0.76% 754.00
738.50
745.77 6,743,000 0 0.00% 1,862,000
1,862,000
0.00%
NIFTY 25-Aug-16 8,680.50 86.30 1.00% 8,687.85
8,565.45
8,644.59 6,818,250 3,191,325 87.99% 4,383,750
1,260,675
247.73%
MARICO 28-Jul-16 284.60 6.60 2.37% 284.80
276.55
281.21 6,921,200 499,200 7.77% 3,510,000
1,965,600
78.57%
BHARATFIN 28-Jul-16 864.00 20.10 2.38% 876.00
834.05
859.14 6,955,000 108,000 1.58% 7,735,000
29,259,000
-73.56%
SKSMICRO 28-Jul-16 740.00 -5.65 -0.76% 754.00
738.50
745.77 6,955,000 108,000 1.58% 1,862,000
1,862,000
0.00%
ZEEL 28-Jul-16 475.85 10.00 2.15% 476.45
461.10
471.54 7,169,500 130,000 1.85% 4,195,100
3,127,800
34.12%
LICHSGFIN 28-Jul-16 518.60 6.90 1.35% 519.80
511.35
516.65 7,316,100 -226,600 -3.00% 6,215,000
5,452,700
13.98%
HAVELLS 28-Jul-16 380.65 2.40 0.63% 388.40
373.35
380.68 7,352,000 -796,000 -9.77% 11,092,000
11,688,000
-5.10%
KOTAKBANK 28-Jul-16 766.00 3.95 0.52% 774.90
751.85
761.07 7,781,600 -100,800 -1.28% 5,260,000
3,147,200
67.13%
IRB 28-Jul-16 217.65 0.60 0.28% 219.50
216.65
217.75 7,817,500 195,000 2.56% 3,020,000
2,245,000
34.52%
TATAPOWER 25-Aug-16 72.85 0.20 0.28% 72.90
71.90
72.47 7,965,000 3,672,000 85.53% 4,617,000
1,287,000
258.74%
RECLTD 25-Aug-16 217.10 6.50 3.09% 218.95
210.00
216.50 7,986,000 3,705,000 86.55% 8,691,000
4,002,000
117.17%
ADANIPORTS 25-Aug-16 227.90 1.45 0.64% 228.45
225.25
227.29 8,062,500 5,390,000 201.68% 6,795,000
1,157,500
487.04%
YESBANK 28-Jul-16 1,182.10 22.05 1.90% 1,191.65
1,151.10
1,171.17 8,159,200 -2,800 -0.03% 7,778,400
5,523,700
40.82%
PNB 25-Aug-16 130.95 10.85 9.03% 131.00
119.25
127.90 8,302,000 1,379,000 19.92% 8,477,000
1,659,000
410.97%
GRANULES 28-Jul-16 143.15 -1.00 -0.69% 144.60
142.75
143.75 8,345,000 -185,000 -2.17% 2,645,000
3,055,000
-13.42%
AMBUJACEM 28-Jul-16 269.80 3.85 1.45% 269.80
264.80
267.68 8,360,000 357,500 4.47% 4,055,000
2,647,500
53.16%
JISLJALEQS 25-Aug-16 71.35 0.55 0.78% 71.65
70.30
71.11 8,505,000 4,131,000 94.44% 7,227,000
3,456,000
109.11%
RELINFRA 28-Jul-16 574.25 11.55 2.05% 575.90
558.80
569.15 8,542,300 -325,000 -3.67% 11,680,500
7,959,900
46.74%
APOLLOTYRE 28-Jul-16 162.50 3.95 2.49% 163.65
157.20
162.21 8,553,000 -30,000 -0.35% 7,800,000
3,792,000
105.70%
MOTHERSUMI 28-Jul-16 319.45 4.25 1.35% 321.55
316.05
318.96 8,737,500 237,500 2.79% 5,967,500
7,865,000
-24.13%
IDEA 25-Aug-16 107.50 0.35 0.33% 108.20
106.25
107.19 8,750,000 4,010,000 84.60% 9,265,000
2,190,000
323.06%
HDFCBANK 25-Aug-16 1,256.50 12.10 0.97% 1,261.70
1,240.00
1,252.42 8,870,500 6,643,000 298.23% 8,410,500
1,701,000
394.44%
ITC 25-Aug-16 253.40 1.80 0.72% 253.95
250.70
252.50 8,932,800 4,560,000 104.28% 7,269,600
3,340,800
117.60%
IOC 28-Jul-16 538.50 14.50 2.77% 551.35
526.20
541.57 9,045,000 132,000 1.48% 12,168,000
6,099,000
99.51%
EXIDEIND 28-Jul-16 181.75 -0.10 -0.05% 183.45
180.20
182.13 9,344,000 -352,000 -3.63% 4,584,000
10,264,000
-55.34%
DLF 25-Aug-16 164.20 4.50 2.82% 165.75
158.80
163.79 9,390,000 4,325,000 85.39% 11,465,000
4,275,000
168.19%
CANBK 28-Jul-16 243.00 9.05 3.87% 258.50
232.00
247.15 10,101,000 -405,000 -3.85% 7,746,000
5,811,000
33.30%
IDBI 25-Aug-16 74.40 2.30 3.19% 74.45
71.80
73.41 10,280,000 3,600,000 53.89% 11,576,000
3,616,000
220.13%
PTC 28-Jul-16 83.50 0.90 1.09% 84.05
81.65
82.87 10,296,000 1,048,000 11.33% 9,624,000
5,544,000
73.59%
PFC 28-Jul-16 221.75 4.55 2.09% 224.40
216.70
221.28 10,380,000 -489,000 -4.50% 9,957,000
11,661,000
-14.61%
CIPLA 28-Jul-16 524.25 2.65 0.51% 527.50
514.80
524.21 10,438,000 -376,000 -3.48% 5,430,000
3,920,000
38.52%
DISHTV 25-Aug-16 99.75 0.95 0.96% 100.20
98.50
99.40 10,528,000 7,329,000 229.10% 11,641,000
2,772,000
319.95%
SUNTV 28-Jul-16 434.05 7.35 1.72% 438.40
419.65
429.14 10,610,000 -928,000 -8.04% 9,402,000
8,748,000
7.48%
HDFC 28-Jul-16 1,382.90 24.10 1.77% 1,388.50
1,354.00
1,376.01 10,665,500 707,000 7.10% 3,757,000
2,803,000
34.03%
DHFL 28-Jul-16 225.90 3.30 1.48% 226.35
221.10
224.13 10,716,000 -759,000 -6.61% 7,929,000
9,336,000
-15.07%
ICICIBANK 25-Aug-16 269.45 3.90 1.47% 272.80
262.70
269.30 10,837,500 6,077,500 127.68% 12,582,500
3,640,000
245.67%
VEDL 25-Aug-16 173.00 2.80 1.65% 176.50
163.30
170.13 10,866,000 6,282,000 137.04% 22,482,000
7,596,000
195.97%
KTKBANK 28-Jul-16 152.15 3.50 2.35% 152.80
148.05
151.59 10,950,000 -1,662,000 -13.18% 9,966,000
3,648,000
173.19%
TV18BRDCST 25-Aug-16 40.10 0.10 0.25% 40.40
39.80
40.18 11,050,000 3,315,000 42.86% 5,406,000
6,511,000
-16.97%
ONGC 25-Aug-16 227.50 5.10 2.29% 228.25
222.30
225.79 11,427,500 2,335,000 25.68% 7,530,000
5,365,000
40.35%
AUROPHARMA 28-Jul-16 796.30 -3.95 -0.49% 806.45
792.30
798.86 11,503,100 -515,200 -4.29% 4,496,800
4,684,400
-4.00%
TITAN 28-Jul-16 413.30 2.30 0.56% 417.45
410.30
412.74 11,652,000 285,000 2.51% 4,533,000
1,225,500
269.89%
SOUTHBANK 25-Aug-16 21.95 0.30 1.39% 22.00
21.50
21.82 11,730,000 1,530,000 15.00% 3,780,000
7,950,000
-52.45%
TATAGLOBAL 25-Aug-16 132.25 1.75 1.34% 132.85
130.10
131.29 11,763,000 3,001,500 34.26% 5,494,500
4,878,000
12.64%
L&TFH 25-Aug-16 76.65 -0.25 -0.33% 77.90
75.25
76.69 12,060,000 4,626,000 62.23% 10,161,000
8,946,000
13.58%
NMDC 28-Jul-16 99.90 1.85 1.89% 100.40
97.35
99.03 12,114,000 66,000 0.55% 8,226,000
5,970,000
37.79%
COALINDIA 28-Jul-16 333.10 1.70 0.51% 334.85
329.85
333.00 12,166,900 127,500 1.06% 3,219,800
3,100,800
3.84%
FEDERALBNK 25-Aug-16 65.80 2.10 3.30% 66.00
63.30
64.78 12,386,000 6,138,000 98.24% 18,579,000
9,779,000
89.99%
ORIENTBANK 28-Jul-16 115.95 4.45 3.99% 119.20
110.85
116.36 12,432,000 -696,000 -5.30% 6,738,000
4,788,000
40.73%
ADANIENT 28-Jul-16 81.10 -0.70 -0.86% 81.80
80.25
81.04 12,712,000 1,040,000 8.91% 10,144,000
7,568,000
34.04%
RELCAPITAL 28-Jul-16 430.25 20.55 5.02% 431.30
407.40
419.94 13,008,000 936,000 7.75% 20,184,000
10,002,000
101.80%
BHEL 25-Aug-16 148.25 6.60 4.66% 148.65
141.10
144.87 13,065,000 5,320,000 68.69% 11,830,000
2,480,000
377.02%
M&MFIN 28-Jul-16 319.50 2.10 0.66% 324.40
300.60
315.76 13,080,000 882,500 7.24% 28,382,500
41,807,500
-32.11%
ALBK 28-Jul-16 79.20 5.05 6.81% 80.20
73.50
77.93 13,650,000 1,190,000 9.55% 25,790,000
14,920,000
72.86%
SYNDIBANK 28-Jul-16 78.45 3.15 4.18% 79.60
74.75
77.70 13,860,000 -441,000 -3.08% 17,424,000
17,118,000
1.79%
BANKBARODA 25-Aug-16 156.90 4.95 3.26% 158.15
150.10
155.49 14,066,500 7,567,000 116.42% 16,096,500
5,831,000
176.05%
INFY 28-Jul-16 1,083.10 7.15 0.66% 1,085.95
1,065.95
1,077.87 14,403,500 68,000 0.47% 4,831,500
3,817,500
26.56%
RPOWER 25-Aug-16 53.50 1.20 2.29% 53.50
52.25
52.95 14,808,000 5,580,000 60.47% 11,064,000
4,092,000
170.38%
SINTEX 28-Jul-16 80.95 0.60 0.75% 81.30
80.30
80.84 16,065,000 -7,000 -0.04% 4,137,000
2,828,000
46.29%
POWERGRID 28-Jul-16 168.75 1.75 1.05% 169.65
166.35
168.28 16,208,000 124,000 0.77% 3,356,000
5,352,000
-37.29%
ANDHRABANK 28-Jul-16 60.90 2.95 5.09% 61.05
57.80
59.97 16,300,000 -910,000 -5.29% 16,940,000
14,630,000
15.79%
IDFC 25-Aug-16 54.40 1.75 3.32% 54.65
53.00
53.60 16,341,600 10,494,000 179.46% 17,186,400
3,484,800
393.18%
BPCL 28-Jul-16 595.80 11.85 2.03% 602.90
586.75
596.20 16,443,600 -590,400 -3.47% 10,374,000
4,815,600
115.42%
BHARTIARTL 28-Jul-16 371.25 2.75 0.75% 372.50
363.45
367.40 16,639,500 -1,426,500 -7.90% 8,646,000
3,565,500
142.49%
TATAMTRDVR 28-Jul-16 329.75 -0.70 -0.21% 333.15
328.45
331.04 16,701,300 31,500 0.19% 8,893,500
6,753,600
31.69%
TATAGLOBAL 28-Jul-16 133.70 1.75 1.33% 134.40
131.55
132.85 16,902,000 558,000 3.41% 8,626,500
7,411,500
16.39%
CROMPGREAV 28-Jul-16 74.10 0.45 0.61% 74.40
72.95
73.64 17,424,000 -612,000 -3.39% 8,280,000
9,132,000
-9.33%
RCOM 25-Aug-16 52.15 0.40 0.77% 52.15
51.45
51.78 17,730,000 5,810,000 48.74% 8,320,000
4,190,000
98.57%
SUNPHARMA 28-Jul-16 804.50 16.10 2.04% 805.00
788.00
797.19 17,942,400 -547,800 -2.96% 9,591,000
3,826,200
150.67%
CAIRN 28-Jul-16 198.00 5.60 2.91% 207.50
186.80
195.86 17,976,000 927,500 5.44% 49,315,000
48,919,500
0.81%
NCC 28-Jul-16 82.40 1.75 2.17% 83.45
80.65
82.51 18,296,000 -32,000 -0.17% 14,408,000
9,424,000
52.89%
UNIONBANK 28-Jul-16 132.15 5.20 4.10% 133.25
125.85
130.74 18,300,000 1,060,000 6.15% 27,116,000
18,628,000
45.57%
BANKINDIA 28-Jul-16 109.30 7.55 7.42% 110.00
102.00
106.87 18,348,000 -2,436,000 -11.72% 11,400,000
7,890,000
44.49%
RELIANCE 28-Jul-16 1,021.25 3.90 0.38% 1,023.95
1,009.00
1,017.18 18,633,000 385,000 2.11% 6,412,500
5,219,000
22.87%
NTPC 28-Jul-16 157.85 0.85 0.54% 158.40
156.45
157.66 19,732,000 248,000 1.27% 4,292,000
2,596,000
65.33%
ADANIPOWER 25-Aug-16 28.65 -0.20 -0.69% 28.75
28.55
28.67 19,980,000 8,200,000 69.61% 10,100,000
4,980,000
102.81%
JSWENERGY 28-Jul-16 80.25 0.55 0.69% 80.75
79.65
80.32 20,760,000 -80,000 -0.38% 5,448,000
8,832,000
-38.32%
SAIL 25-Aug-16 48.10 0.25 0.52% 48.60
47.50
48.06 20,760,000 5,820,000 38.96% 15,276,000
11,316,000
34.99%
TATASTEEL 28-Jul-16 356.20 -2.30 -0.64% 360.80
355.40
357.49 20,782,000 70,000 0.34% 15,102,000
26,590,000
-43.20%
TATAMOTORS 28-Jul-16 509.00 1.20 0.24% 511.35
503.85
507.60 22,099,500 -37,500 -0.17% 15,909,000
18,207,000
-12.62%
IFCI 25-Aug-16 30.35 0.95 3.23% 30.75
29.00
30.24 22,462,000 6,644,000 42.00% 14,476,000
16,522,000
-12.38%
AXISBANK 28-Jul-16 540.05 1.35 0.25% 541.50
518.25
531.70 22,885,200 1,100,400 5.05% 35,642,400
20,828,400
71.12%
NIFTY 28-Jul-16 8,637.10 82.80 0.97% 8,645.60
8,530.75
8,598.82 23,282,850 19,950 0.09% 13,502,625
9,046,800
49.25%
NHPC 28-Jul-16 25.30 -0.20 -0.78% 25.50
25.25
25.35 24,570,000 1,053,000 4.48% 8,640,000
4,185,000
106.45%
HDIL 28-Jul-16 102.30 1.15 1.14% 103.30
100.40
102.36 24,576,000 -512,000 -2.04% 29,336,000
37,368,000
-21.49%
INDIACEM 28-Jul-16 116.60 1.60 1.39% 117.95
114.70
116.97 24,696,000 -903,000 -3.53% 6,482,000
7,392,000
-12.31%
HINDALCO 28-Jul-16 135.60 -0.75 -0.55% 137.00
134.25
135.63 25,991,000 -707,000 -2.65% 25,613,000
51,583,000
-50.35%
HDFCBANK 28-Jul-16 1,247.00 11.90 0.96% 1,252.00
1,230.40
1,242.41 27,372,500 -3,058,000 -10.05% 11,226,000
4,695,500
139.08%
RECLTD 28-Jul-16 216.15 6.55 3.13% 217.95
208.95
215.11 29,727,000 -963,000 -3.14% 22,860,000
24,639,000
-7.22%
ONGC 28-Jul-16 226.60 3.75 1.68% 227.40
222.15
225.13 29,797,500 -182,500 -0.61% 12,280,000
11,767,500
4.36%
DISHTV 28-Jul-16 99.20 1.00 1.02% 99.70
98.00
98.85 30,268,000 -441,000 -1.44% 16,296,000
9,100,000
79.08%
IBREALEST 28-Jul-16 88.15 1.55 1.79% 90.45
86.80
88.77 30,420,000 -2,290,000 -7.00% 13,410,000
5,560,000
141.19%
ADANIPORTS 28-Jul-16 226.50 1.30 0.58% 227.25
223.95
225.95 30,875,000 4,180,000 15.66% 10,447,500
6,812,500
53.36%
ASHOKLEY 25-Aug-16 96.90 -0.70 -0.72% 97.70
96.00
96.82 31,710,000 16,100,000 103.14% 30,597,000
14,385,000
112.70%
TATAPOWER 28-Jul-16 72.25 0.05 0.07% 72.50
71.40
72.06 31,950,000 -1,395,000 -4.18% 7,857,000
6,741,000
16.56%
SBIN 25-Aug-16 230.70 6.10 2.72% 232.00
223.20
228.77 32,733,000 15,888,000 94.32% 36,936,000
7,962,000
363.90%
DLF 28-Jul-16 163.25 4.50 2.83% 164.75
157.85
162.81 33,285,000 -1,265,000 -3.66% 49,055,000
34,960,000
40.32%
IDBI 28-Jul-16 74.35 2.30 3.19% 74.45
71.50
73.51 33,312,000 -2,856,000 -7.90% 24,680,000
15,136,000
63.05%
SOUTHBANK 28-Jul-16 21.80 0.30 1.40% 21.85
21.30
21.65 34,200,000 -450,000 -1.30% 8,910,000
13,410,000
-33.56%
BHEL 28-Jul-16 148.00 6.75 4.78% 148.45
140.90
145.02 35,575,000 -670,000 -1.85% 32,775,000
19,040,000
72.14%
L&TFH 28-Jul-16 77.00 -0.05 -0.06% 77.95
75.50
76.97 35,631,000 306,000 0.87% 16,974,000
53,208,000
-68.10%
FEDERALBNK 28-Jul-16 66.15 2.15 3.36% 66.30
63.50
65.11 37,125,000 -2,420,000 -6.12% 49,918,000
74,107,000
-32.64%
ITC 28-Jul-16 252.10 1.90 0.76% 252.50
249.35
251.05 37,905,600 1,358,400 3.72% 13,161,600
25,557,600
-48.50%
IDEA 28-Jul-16 107.10 0.15 0.14% 107.80
106.00
106.92 38,105,000 220,000 0.58% 14,230,000
9,640,000
47.61%
JINDALSTEL 28-Jul-16 70.70 1.30 1.87% 70.80
68.55
69.79 38,268,000 -2,169,000 -5.36% 11,979,000
5,814,000
106.04%
PNB 28-Jul-16 131.50 11.10 9.22% 131.90
119.25
127.98 38,577,000 -1,134,000 -2.86% 33,691,000
26,327,000
27.97%
VEDL 28-Jul-16 172.10 2.75 1.62% 175.70
162.60
169.80 40,770,000 -744,000 -1.79% 111,684,000
104,214,000
7.17%
SAIL 28-Jul-16 48.40 0.30 0.62% 48.80
47.75
48.29 41,184,000 -3,168,000 -7.14% 25,080,000
32,448,000
-22.71%
JISLJALEQS 28-Jul-16 70.75 0.35 0.50% 71.20
69.90
70.66 41,931,000 1,143,000 2.80% 9,702,000
9,252,000
4.86%
RPOWER 28-Jul-16 53.15 1.10 2.11% 53.20
51.95
52.65 43,884,000 108,000 0.25% 16,908,000
10,044,000
68.34%
BANKBARODA 28-Jul-16 156.25 5.10 3.37% 157.50
149.35
154.78 45,157,000 -2,397,500 -5.04% 42,616,000
29,270,500
45.59%
JPASSOCIAT 25-Aug-16 12.60 -0.05 -0.40% 12.90
12.55
12.83 45,764,000 20,808,000 83.38% 34,408,000
7,140,000
381.90%
ICICIBANK 28-Jul-16 268.15 4.25 1.61% 271.40
261.15
267.56 46,417,500 -3,442,500 -6.90% 35,917,500
21,527,500
66.84%
IFCI 28-Jul-16 30.20 0.95 3.25% 30.55
28.75
30.00 66,022,000 286,000 0.44% 50,160,000
45,474,000
10.30%
GMRINFRA 25-Aug-16 14.65 0.25 1.74% 14.90
14.40
14.56 71,955,000 28,890,000 67.08% 56,745,000
25,650,000
121.23%
TV18BRDCST 28-Jul-16 40.00 0.30 0.76% 40.20
39.50
39.94 72,726,000 -289,000 -0.40% 9,724,000
18,173,000
-46.49%
SBIN 28-Jul-16 230.40 6.20 2.77% 231.75
223.00
228.63 73,962,000 -6,276,000 -7.82% 83,481,000
42,468,000
96.57%
IDFC 28-Jul-16 54.00 1.65 3.15% 54.40
52.45
53.38 74,395,200 198,000 0.27% 35,534,400
9,794,400
262.80%
ASHOKLEY 28-Jul-16 96.50 -0.55 -0.57% 97.15
95.40
96.25 80,122,000 -8,057,000 -9.14% 51,632,000
61,187,000
-15.62%
ADANIPOWER 28-Jul-16 28.50 -0.15 -0.52% 28.55
28.35
28.48 92,220,000 240,000 0.26% 14,100,000
11,340,000
24.34%
RCOM 28-Jul-16 51.80 0.35 0.68% 51.90
50.95
51.48 100,400,000 -3,480,000 -3.35% 12,880,000
14,810,000
-13.03%
UNITECH 28-Jul-16 7.65 -0.35 -4.38% 8.10
7.55
7.87 119,691,000 -5,049,000 -4.05% 72,369,000
55,242,000
31.00%
JPASSOCIAT 28-Jul-16 12.50 -0.10 -0.79% 12.85
12.45
12.73 134,640,000 1,428,000 1.07% 42,228,000
39,372,000
7.25%
GMRINFRA 28-Jul-16 14.60 0.30 2.10% 14.85
14.25
14.52 199,980,000 -1,800,000 -0.89% 90,585,000
48,825,000
85.53%
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.