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
MRF 25-Sep-14 23,672.85 0.00 0.00% 0.00
0.00
23,871.20 125 125 0.00% 125
0
-
OFSS 25-Sep-14 3,251.00 0.00 0.00% 0.00
0.00
0.00 125 0 0.00% 0
0
-
BAJAJ-AUTO 25-Sep-14 2,103.45 3.45 0.16% 2,103.45
2,100.00
2,102.05 375 125 50.00% 375
125
200.00%
APOLLOHOSP 25-Sep-14 1,026.50 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
500
-
DIVISLAB 25-Sep-14 1,492.10 -33.20 -2.18% 1,484.85
1,484.85
1,487.01 500 250 100.00% 4,250
0
-
SRTRANSFIN 25-Sep-14 912.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
4,000
-
ACC 25-Sep-14 1,414.00 -44.90 -3.08% 1,414.00
1,410.00
1,411.33 1,000 750 300.00% 750
0
-
JUBLFOOD 25-Sep-14 1,272.80 -75.95 -5.63% 1,275.00
1,275.00
1,268.35 1,000 1,000 0.00% 2,000
0
-
JUSTDIAL 25-Sep-14 1,677.80 153.85 10.10% 1,680.00
1,673.95
1,677.48 1,500 1,500 0.00% 2,125
0
-
FTSE100 14-Aug-14 6,727.00 -63.00 -0.93% 6,727.00
6,727.00
6,727.00 1,750 50 2.94% 0
0
-
DRREDDY 25-Sep-14 2,816.30 -7.80 -0.28% 2,826.80
2,805.75
2,810.19 2,000 500 33.33% 750
1,625
-53.85%
CESC 25-Sep-14 651.45 14.55 2.28% 651.25
649.10
651.40 2,500 1,000 66.67% 2,000
500
300.00%
TECHM 25-Sep-14 2,158.95 -31.05 -1.42% 2,176.00
2,151.85
2,164.25 2,500 1,750 233.33% 2,375
750
216.67%
UBL 25-Sep-14 716.10 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
0
-
BATAINDIA 25-Sep-14 1,261.00 6.10 0.49% 1,289.25
1,261.00
1,279.50 3,250 3,250 0.00% 4,500
0
-
ABIRLANUVO 25-Sep-14 1,487.95 106.95 7.74% 1,487.95
1,462.60
1,477.31 3,250 1,750 116.67% 3,500
1,000
250.00%
ASIANPAINT 25-Sep-14 634.75 -15.25 -2.35% 649.00
633.00
639.85 3,500 1,000 40.00% 4,000
1,500
166.67%
HCLTECH 25-Sep-14 1,561.30 -50.20 -3.12% 1,577.50
1,551.00
1,563.18 3,500 2,000 133.33% 5,500
500
1,000.00%
BIOCON 25-Sep-14 476.35 -2.65 -0.55% 481.35
474.75
477.30 4,000 3,000 300.00% 3,500
0
-
CENTURYTEX 25-Sep-14 611.45 29.65 5.10% 612.40
610.00
611.45 4,000 4,000 0.00% 5,000
0
-
SIEMENS 25-Sep-14 889.50 -13.50 -1.50% 892.25
888.80
890.31 4,000 2,500 166.67% 5,000
0
-
ULTRACEMCO 25-Sep-14 2,446.80 -44.25 -1.78% 2,507.65
2,446.60
2,458.99 4,000 500 14.29% 625
375
66.67%
WIPRO 25-Sep-14 548.75 -7.25 -1.30% 554.00
548.60
550.15 4,500 2,500 125.00% 3,000
500
500.00%
CNXIT 31-Jul-14 10,311.00 -34.95 -0.34% 10,341.95
10,262.50
10,309.23 4,650 -9,350 -66.79% 17,500
7,050
148.23%
MCDOWELL-N 25-Sep-14 2,386.40 1.40 0.06% 2,390.10
2,358.20
2,381.43 4,875 2,750 129.41% 5,250
1,250
320.00%
TATACHEM 25-Sep-14 339.70 6.80 2.04% 339.75
337.00
340.33 5,000 3,000 150.00% 18,000
1,000
1,700.00%
JSWSTEEL 25-Sep-14 1,194.20 -3.80 -0.32% 1,204.35
1,191.90
1,196.37 5,250 1,250 31.25% 4,000
750
433.33%
M&MFIN 25-Sep-14 238.00 0.00 0.00% 241.00
238.00
239.37 7,000 4,000 133.33% 7,000
6,000
16.67%
MRF 31-Jul-14 23,372.95 -241.90 -1.02% 23,634.95
23,303.10
23,498.58 7,125 -12,875 -64.38% 31,750
21,625
46.82%
M&M 25-Sep-14 1,209.00 -7.40 -0.61% 1,225.00
1,205.00
1,215.09 7,250 4,250 141.67% 9,750
1,000
875.00%
DABUR 25-Sep-14 208.50 4.50 2.21% 208.50
208.00
208.25 8,000 4,000 100.00% 4,000
2,000
100.00%
DISHTV 25-Sep-14 62.90 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
0
-
EXIDEIND 25-Sep-14 168.00 1.00 0.60% 168.00
168.00
168.00 8,000 2,000 33.33% 2,000
8,000
-75.00%
KOTAKBANK 25-Sep-14 965.55 -13.60 -1.39% 979.00
963.70
973.27 8,500 5,000 142.86% 8,500
1,000
750.00%
JINDALSTEL 25-Sep-14 278.65 -51.45 -15.59% 285.45
277.65
281.40 10,000 10,000 0.00% 18,000
0
-
HINDUNILVR 25-Sep-14 689.25 -12.75 -1.82% 700.40
689.00
695.05 10,500 500 5.00% 4,000
7,500
-46.67%
CIPLA 25-Sep-14 464.00 14.00 3.11% 464.95
460.50
463.15 11,000 3,000 37.50% 3,000
3,000
0.00%
TATACOMM 25-Sep-14 376.25 0.25 0.07% 378.00
376.00
376.72 11,000 4,000 57.14% 7,000
10,000
-30.00%
HEXAWARE 25-Sep-14 143.55 -1.45 -1.00% 144.00
143.55
143.77 12,000 0 0.00% 4,000
4,000
0.00%
PETRONET 25-Sep-14 183.60 7.00 3.96% 184.40
182.00
183.63 12,000 12,000 0.00% 14,000
0
-
UPL 25-Sep-14 331.00 10.40 3.24% 331.00
326.85
328.55 12,000 6,000 100.00% 26,000
6,000
333.33%
TITAN 25-Sep-14 345.80 3.30 0.96% 349.05
345.40
346.21 12,000 3,000 33.33% 8,000
14,000
-42.86%
HDFC 25-Sep-14 1,078.05 -1.75 -0.16% 1,090.65
1,076.45
1,083.40 12,250 9,500 345.45% 11,500
500
2,200.00%
BANKBARODA 25-Sep-14 877.90 -18.80 -2.10% 895.00
875.00
884.42 12,500 7,500 150.00% 19,000
6,000
216.67%
CNXIT 28-Aug-14 10,326.45 -50.60 -0.49% 10,425.00
10,304.10
10,328.34 13,600 6,200 83.78% 17,925
5,450
228.90%
APOLLOTYRE 25-Sep-14 176.30 1.20 0.69% 176.45
175.00
175.73 14,000 6,000 75.00% 8,000
10,000
-20.00%
CANBK 25-Sep-14 405.20 0.70 0.17% 408.40
404.50
406.81 14,000 6,000 75.00% 13,000
3,000
333.33%
ADANIPORTS 25-Sep-14 263.15 -5.85 -2.17% 267.60
263.00
265.78 14,000 8,000 133.33% 52,000
0
-
ORIENTBANK 25-Sep-14 282.95 2.30 0.82% 285.10
282.15
283.13 14,000 12,000 600.00% 18,000
4,000
350.00%
RECLTD 25-Sep-14 309.25 -1.15 -0.37% 311.15
308.50
310.05 14,000 7,000 100.00% 10,000
5,000
100.00%
TCS 25-Sep-14 2,602.45 -17.60 -0.67% 2,642.70
2,591.80
2,603.44 14,000 2,750 24.44% 5,000
4,125
21.21%
HINDZINC 25-Sep-14 163.80 -1.20 -0.73% 166.00
163.00
164.63 16,000 8,000 100.00% 20,000
4,000
400.00%
INDIACEM 25-Sep-14 105.05 -1.95 -1.82% 105.10
105.00
105.05 16,000 8,000 100.00% 8,000
0
-
JSWENERGY 25-Sep-14 76.10 -0.60 -0.78% 76.65
76.05
76.22 16,000 8,000 100.00% 16,000
4,000
300.00%
BHARATFORG 25-Sep-14 728.35 3.85 0.53% 739.00
727.50
730.35 19,000 7,000 58.33% 14,000
14,000
0.00%
AMBUJACEM 25-Sep-14 208.95 2.20 1.06% 211.80
209.00
210.42 20,000 10,000 100.00% 22,000
2,000
1,000.00%
HEROMOTOCO 25-Sep-14 2,565.95 -23.50 -0.91% 2,586.50
2,565.00
2,578.11 20,750 -750 -3.49% 8,125
32,750
-75.19%
MARUTI 25-Sep-14 2,533.55 -32.55 -1.27% 2,597.60
2,528.50
2,572.34 21,375 7,875 58.33% 18,875
9,375
101.33%
INDUSINDBK 25-Sep-14 564.50 1.65 0.29% 573.00
564.50
571.63 21,500 16,000 290.91% 25,500
2,500
920.00%
IDEA 25-Sep-14 158.50 1.50 0.96% 158.75
156.40
157.81 22,000 4,000 22.22% 8,000
10,000
-20.00%
SUNPHARMA 25-Sep-14 789.25 -6.80 -0.85% 791.00
783.70
787.37 22,000 7,500 51.72% 13,000
11,500
13.04%
INFY 25-Sep-14 3,399.35 -5.25 -0.15% 3,437.00
3,382.55
3,406.78 22,750 7,500 49.18% 11,875
3,000
295.83%
SBIN 25-Sep-14 2,467.70 -33.55 -1.34% 2,510.40
2,463.20
2,486.14 23,250 8,625 58.97% 23,250
12,750
82.35%
IOB 25-Sep-14 71.50 -8.95 -11.12% 71.55
71.50
71.51 24,000 24,000 0.00% 24,000
0
-
BANKINDIA 25-Sep-14 278.00 -6.00 -2.11% 282.90
277.90
280.32 25,000 16,000 177.78% 29,000
10,000
190.00%
NMDC 25-Sep-14 172.15 -1.65 -0.95% 173.00
172.00
172.46 26,000 8,000 44.44% 18,000
4,000
350.00%
LUPIN 25-Sep-14 1,193.50 5.05 0.42% 1,223.60
1,185.60
1,201.02 27,000 4,000 17.39% 6,250
5,000
25.00%
LICHSGFIN 25-Sep-14 288.65 1.45 0.50% 292.70
287.55
289.95 27,000 14,000 107.69% 32,000
7,000
357.14%
PNB 25-Sep-14 967.05 -9.10 -0.93% 988.10
966.00
979.51 27,500 11,500 71.88% 19,500
9,500
105.26%
KTKBANK 25-Sep-14 129.15 -0.55 -0.42% 129.60
128.40
129.08 28,000 22,000 366.67% 34,000
10,000
240.00%
ADANIENT 25-Sep-14 439.00 -4.75 -1.07% 447.10
437.50
442.58 30,000 17,000 130.77% 41,000
17,000
141.18%
ARVIND 25-Sep-14 232.70 -10.30 -4.24% 250.00
229.90
235.13 30,000 10,000 50.00% 34,000
34,000
0.00%
AUROPHARMA 25-Sep-14 720.20 27.35 3.95% 723.60
695.00
715.12 32,000 10,500 48.84% 27,500
16,000
71.88%
BHARTIARTL 25-Sep-14 374.30 -0.90 -0.24% 375.35
373.00
374.01 32,000 9,000 39.13% 20,000
23,000
-13.04%
CROMPGREAV 25-Sep-14 196.20 4.65 2.43% 198.10
195.35
197.05 32,000 26,000 433.33% 42,000
4,000
950.00%
HDIL 25-Sep-14 93.70 2.70 2.97% 94.00
91.00
92.99 32,000 8,000 33.33% 40,000
0
-
PFC 25-Sep-14 271.95 4.25 1.59% 274.75
269.45
270.96 32,000 16,000 100.00% 58,000
10,000
480.00%
MRF 28-Aug-14 23,504.50 -237.75 -1.00% 23,740.60
23,440.00
23,632.53 32,750 11,500 54.12% 21,625
19,000
13.82%
TATAMTRDVR 25-Sep-14 298.85 6.35 2.17% 302.00
294.70
297.90 34,000 12,000 54.55% 22,000
22,000
0.00%
ICICIBANK 25-Sep-14 1,489.85 -11.30 -0.75% 1,517.85
1,485.80
1,500.82 35,250 13,500 62.07% 26,250
12,500
110.00%
BANKNIFTY 25-Sep-14 15,454.25 -182.90 -1.17% 15,680.00
15,421.00
15,539.59 36,550 7,700 26.69% 38,350
21,800
75.92%
OFSS 31-Jul-14 3,315.80 1.80 0.05% 3,338.00
3,299.95
3,312.83 39,250 -72,000 -64.72% 116,750
138,125
-15.48%
GRASIM 25-Sep-14 3,250.00 -113.00 -3.36% 3,330.00
3,250.00
3,304.84 39,625 625 1.60% 750
250
200.00%
DJIA 14-Aug-14 16,772.50 -135.00 -0.80% 16,847.50
16,742.50
16,791.83 42,100 1,650 4.08% 0
0
-
RELINFRA 25-Sep-14 743.10 -5.95 -0.79% 759.00
740.00
749.71 44,000 3,000 7.32% 17,000
11,000
54.55%
BATAINDIA 31-Jul-14 1,248.05 -31.20 -2.44% 1,280.55
1,237.05
1,259.72 46,500 -80,750 -63.46% 224,500
174,500
28.65%
APOLLOHOSP 31-Jul-14 1,013.60 -5.20 -0.51% 1,025.80
1,001.00
1,011.62 49,750 -104,000 -67.64% 201,500
89,250
125.77%
HAVELLS 31-Jul-14 1,197.65 26.85 2.29% 1,207.95
1,156.00
1,184.73 50,250 -114,750 -69.55% 348,750
337,750
3.26%
ITC 25-Sep-14 358.60 -5.10 -1.40% 363.00
357.45
359.23 51,000 26,000 104.00% 35,000
12,000
191.67%
ANDHRABANK 25-Sep-14 83.65 -1.35 -1.59% 84.35
83.50
83.80 52,000 40,000 333.33% 48,000
12,000
300.00%
VOLTAS 25-Sep-14 192.55 -2.25 -1.16% 196.70
191.00
193.69 52,000 12,000 30.00% 50,000
16,000
212.50%
JUBLFOOD 31-Jul-14 1,257.40 -2.20 -0.17% 1,265.20
1,247.35
1,256.18 53,250 -289,500 -84.46% 426,000
661,750
-35.63%
FEDERALBNK 25-Sep-14 121.50 0.50 0.41% 123.40
120.45
121.95 56,000 24,000 75.00% 52,000
52,000
0.00%
UCOBANK 25-Sep-14 100.55 0.35 0.35% 100.90
100.35
100.55 56,000 8,000 16.67% 12,000
8,000
50.00%
COLPAL 31-Jul-14 1,564.85 -20.20 -1.27% 1,589.90
1,555.60
1,575.00 57,000 -73,000 -56.15% 147,750
145,500
1.55%
IBREALEST 25-Sep-14 79.65 0.35 0.44% 81.00
79.40
79.98 60,000 16,000 36.36% 16,000
20,000
-20.00%
IRB 25-Sep-14 258.55 27.10 11.71% 261.00
252.45
257.26 64,000 64,000 0.00% 100,000
0
-
UNIONBANK 25-Sep-14 194.55 -2.50 -1.27% 195.85
193.25
194.64 64,000 30,000 88.24% 94,000
18,000
422.22%
ABIRLANUVO 31-Jul-14 1,475.95 52.90 3.72% 1,485.25
1,416.50
1,449.07 67,750 -299,000 -81.53% 826,000
657,750
25.58%
IDBI 25-Sep-14 90.60 -0.80 -0.88% 91.50
90.20
91.01 68,000 32,000 88.89% 48,000
12,000
300.00%
SYNDIBANK 25-Sep-14 145.45 0.45 0.31% 147.30
143.55
145.37 68,000 52,000 325.00% 104,000
16,000
550.00%
JUSTDIAL 31-Jul-14 1,671.35 37.55 2.30% 1,684.90
1,635.80
1,661.70 78,875 -60,125 -43.26% 270,750
192,375
40.74%
BPCL 25-Sep-14 571.25 6.05 1.07% 576.35
569.00
571.92 79,000 22,500 39.82% 32,000
34,000
-5.88%
LT 25-Sep-14 1,507.75 -24.45 -1.60% 1,546.00
1,505.45
1,521.31 83,250 29,750 55.61% 69,000
55,500
24.32%
IOC 25-Sep-14 326.35 5.30 1.65% 329.55
322.75
328.23 86,000 -78,000 -47.56% 147,000
55,000
167.27%
RCOM 25-Sep-14 136.70 1.40 1.03% 139.00
135.35
137.96 88,000 36,000 69.23% 74,000
16,000
362.50%
TATASTEEL 25-Sep-14 558.75 5.75 1.04% 567.00
554.15
561.71 89,000 35,000 64.81% 80,000
30,000
166.67%
ALBK 25-Sep-14 123.25 0.35 0.28% 124.00
122.15
123.25 96,000 44,000 84.62% 68,000
12,000
466.67%
SSLT 25-Sep-14 293.80 -0.30 -0.10% 301.00
292.80
296.45 96,000 18,000 23.08% 118,000
88,000
34.09%
GMRINFRA 25-Sep-14 27.55 -4.20 -13.23% 27.95
27.60
27.65 100,000 30,000 42.86% 140,000
0
-
UBL 31-Jul-14 704.40 -2.00 -0.28% 712.05
701.05
705.69 100,000 -196,500 -66.27% 416,500
172,250
141.80%
JISLJALEQS 25-Sep-14 103.75 0.25 0.24% 105.80
103.45
104.21 104,000 76,000 271.43% 100,000
8,000
1,150.00%
CAIRN 25-Sep-14 319.20 -4.10 -1.27% 322.20
318.50
320.61 116,000 5,000 4.50% 27,000
2,000
1,250.00%
COALINDIA 25-Sep-14 369.25 -0.55 -0.15% 372.35
367.20
370.39 119,000 70,000 142.86% 102,000
28,000
264.29%
TATAMOTORS 25-Sep-14 452.60 -4.75 -1.04% 458.25
451.50
454.51 122,000 50,000 69.44% 74,000
72,000
2.78%
IDFC 25-Sep-14 154.15 -4.10 -2.59% 157.25
153.90
155.37 132,000 36,000 37.50% 120,000
114,000
5.26%
ADANIPOWER 25-Sep-14 57.65 0.15 0.26% 58.50
57.60
58.19 144,000 112,000 350.00% 128,000
0
-
POWERGRID 25-Sep-14 133.70 -1.70 -1.26% 134.70
133.30
133.97 144,000 46,000 46.94% 56,000
72,000
-22.22%
HINDALCO 25-Sep-14 192.65 -1.80 -0.93% 195.85
190.30
192.60 146,000 28,000 23.73% 102,000
52,000
96.15%
GLENMARK 31-Jul-14 658.90 -0.95 -0.14% 666.80
652.95
659.64 149,000 -214,500 -59.01% 548,000
712,500
-23.09%
ONGC 25-Sep-14 399.10 -4.40 -1.09% 405.50
398.00
401.75 150,000 21,000 16.28% 68,000
27,000
151.85%
DIVISLAB 31-Jul-14 1,473.55 3.00 0.20% 1,481.40
1,460.35
1,473.01 150,500 -184,000 -55.01% 478,500
191,750
149.54%
SAIL 25-Sep-14 88.65 0.45 0.51% 89.50
88.45
88.90 152,000 48,000 46.15% 92,000
24,000
283.33%
JUSTDIAL 28-Aug-14 1,668.55 34.25 2.10% 1,678.75
1,635.75
1,662.21 165,750 82,625 99.40% 206,000
110,750
86.00%
COLPAL 28-Aug-14 1,577.20 -15.05 -0.95% 1,600.00
1,567.00
1,584.66 169,500 63,000 59.15% 150,250
89,750
67.41%
AXISBANK 25-Sep-14 396.15 -11.15 -2.74% 407.50
394.75
400.73 171,250 75,000 77.92% 40,000
9,750
310.26%
TATAPOWER 25-Sep-14 98.95 -2.05 -2.03% 100.55
98.80
99.86 172,000 52,000 43.33% 68,000
84,000
-19.05%
RELIANCE 25-Sep-14 1,019.45 0.65 0.06% 1,032.35
1,016.50
1,024.78 176,250 55,000 45.36% 106,250
50,000
112.50%
GRASIM 31-Jul-14 3,217.10 -43.75 -1.34% 3,298.00
3,207.10
3,266.06 182,000 -270,875 -59.81% 547,375
724,875
-24.49%
YESBANK 25-Sep-14 547.60 -0.90 -0.16% 553.50
545.00
550.55 194,000 70,000 56.45% 238,000
143,000
66.43%
ULTRACEMCO 31-Jul-14 2,420.65 -46.50 -1.88% 2,486.55
2,413.95
2,458.04 199,625 -164,500 -45.18% 432,000
748,625
-42.29%
OFSS 28-Aug-14 3,330.55 -2.95 -0.09% 3,356.50
3,316.00
3,331.23 209,750 71,250 51.44% 107,125
134,125
-20.13%
HDFCBANK 25-Sep-14 847.70 -8.10 -0.95% 856.00
843.15
851.40 219,000 74,500 51.56% 104,000
84,000
23.81%
SIEMENS 31-Jul-14 876.05 -10.15 -1.15% 894.40
873.30
880.28 228,000 -269,000 -54.12% 686,000
783,500
-12.44%
TATAGLOBAL 25-Sep-14 153.60 0.85 0.56% 154.95
153.30
154.10 228,000 84,000 58.33% 128,000
58,000
120.69%
APOLLOHOSP 28-Aug-14 1,014.05 -5.20 -0.51% 1,029.25
1,006.00
1,012.05 228,500 140,000 158.19% 228,000
66,000
245.45%
BAJAJ-AUTO 31-Jul-14 2,073.50 -8.95 -0.43% 2,089.60
2,061.00
2,076.14 234,625 -235,000 -50.04% 498,750
549,875
-9.30%
L&TFH 25-Sep-14 69.45 -0.35 -0.50% 70.60
69.10
70.07 252,000 92,000 57.50% 144,000
64,000
125.00%
ASHOKLEY 25-Sep-14 34.45 -0.40 -1.15% 35.30
34.30
34.85 264,000 77,000 41.18% 143,000
220,000
-35.00%
MARUTI 31-Jul-14 2,526.70 -25.80 -1.01% 2,592.40
2,513.35
2,557.95 279,000 -359,875 -56.33% 2,030,625
1,141,000
77.97%
CESC 31-Jul-14 645.30 2.95 0.46% 652.80
630.00
640.89 282,500 -386,500 -57.77% 1,525,500
2,958,000
-48.43%
HAVELLS 28-Aug-14 1,205.35 29.90 2.54% 1,209.10
1,164.70
1,193.15 287,000 69,000 31.65% 357,000
266,500
33.96%
S&P500 14-Aug-14 1,953.00 -15.50 -0.79% 1,965.25
1,950.50
1,958.43 302,750 -3,250 -1.06% 245,250
240,200
2.10%
JPASSOCIAT 25-Sep-14 59.90 -1.15 -1.88% 62.90
59.25
60.69 312,000 96,000 44.44% 264,000
0
-
GAIL 25-Sep-14 434.30 5.15 1.20% 437.55
432.05
435.02 317,000 15,000 4.97% 33,000
3,000
1,000.00%
HEROMOTOCO 31-Jul-14 2,595.00 -2.15 -0.08% 2,622.85
2,570.10
2,593.46 317,375 -132,375 -29.43% 743,500
1,239,750
-40.03%
ACC 31-Jul-14 1,394.90 -16.05 -1.14% 1,419.40
1,390.15
1,404.75 317,750 -187,750 -37.14% 649,000
679,750
-4.52%
DRREDDY 31-Jul-14 2,802.45 -16.05 -0.57% 2,828.35
2,774.60
2,798.38 325,500 -212,875 -39.54% 709,625
2,009,750
-64.69%
SRTRANSFIN 31-Jul-14 897.55 -18.10 -1.98% 914.05
891.85
901.59 331,500 -201,500 -37.80% 744,500
423,500
75.80%
RELCAPITAL 25-Sep-14 584.30 -3.60 -0.61% 598.85
582.60
592.35 358,000 100,000 38.76% 170,000
77,000
120.78%
RPOWER 25-Sep-14 93.75 -2.00 -2.09% 95.90
93.60
94.86 388,000 132,000 51.56% 244,000
140,000
74.29%
TITAN 31-Jul-14 341.00 -1.95 -0.57% 345.50
338.55
342.34 397,000 -1,268,000 -76.16% 2,454,000
4,009,000
-38.79%
IGL 31-Jul-14 372.45 2.70 0.73% 381.85
367.20
376.14 411,000 -337,000 -45.05% 1,247,000
900,000
38.56%
JPPOWER 25-Sep-14 19.35 -0.50 -2.52% 19.80
19.25
19.51 450,000 255,000 130.77% 435,000
90,000
383.33%
DLF 25-Sep-14 199.25 -2.05 -1.02% 204.10
198.85
200.67 452,000 66,000 17.10% 190,000
148,000
28.38%
PTC 25-Sep-14 83.00 0.40 0.48% 83.70
82.60
83.22 476,000 144,000 43.37% 176,000
72,000
144.44%
IOC 31-Jul-14 331.15 6.55 2.02% 335.55
324.75
331.39 503,000 -2,023,000 -80.09% 4,425,000
1,526,000
189.97%
TATACHEM 31-Jul-14 347.45 5.95 1.74% 349.00
338.85
345.13 511,000 -901,000 -63.81% 2,441,000
2,834,000
-13.87%
DIVISLAB 28-Aug-14 1,489.30 11.35 0.77% 1,497.95
1,469.40
1,484.13 541,000 268,000 98.17% 509,750
173,000
194.65%
MCLEODRUSS 31-Jul-14 281.00 0.35 0.12% 285.85
279.15
283.37 542,000 -470,000 -46.44% 1,298,000
1,204,000
7.81%
TECHM 31-Jul-14 2,149.70 -12.50 -0.58% 2,171.60
2,133.20
2,148.12 572,750 -666,000 -53.76% 1,534,375
1,231,250
24.62%
GLENMARK 28-Aug-14 663.55 -0.45 -0.07% 670.00
656.45
663.58 579,000 237,500 69.55% 607,000
422,000
43.84%
UBL 28-Aug-14 710.30 -0.10 -0.01% 717.45
706.00
710.36 584,250 225,000 62.63% 335,750
146,000
129.97%
HCLTECH 31-Jul-14 1,552.40 -46.50 -2.91% 1,588.60
1,541.30
1,560.21 600,000 -623,750 -50.97% 2,618,250
1,505,750
73.88%
TATACOMM 31-Jul-14 371.30 -0.20 -0.05% 376.80
366.40
373.40 600,000 -1,537,000 -71.92% 3,332,000
2,780,000
19.86%
ULTRACEMCO 28-Aug-14 2,434.95 -40.00 -1.62% 2,498.40
2,430.00
2,466.83 629,375 207,125 49.05% 460,000
594,875
-22.67%
TCS 31-Jul-14 2,579.75 -14.05 -0.54% 2,594.40
2,570.00
2,580.48 657,625 -479,375 -42.16% 1,320,750
1,774,125
-25.55%
BATAINDIA 28-Aug-14 1,255.60 -32.00 -2.49% 1,289.95
1,250.00
1,267.34 673,250 108,500 19.21% 244,250
107,250
127.74%
SRTRANSFIN 28-Aug-14 905.40 -15.75 -1.71% 923.50
896.55
907.21 673,500 298,000 79.36% 536,000
254,000
111.02%
ASIANPAINT 31-Jul-14 628.35 -14.75 -2.29% 643.25
625.35
635.57 685,000 -324,500 -32.14% 2,127,000
2,698,000
-21.16%
SUNTV 31-Jul-14 424.75 19.15 4.72% 426.00
406.45
417.30 709,000 -232,000 -24.65% 1,927,000
963,000
100.10%
JSWSTEEL 31-Jul-14 1,180.65 -4.15 -0.35% 1,198.90
1,176.80
1,190.12 727,250 -1,101,750 -60.24% 2,166,500
2,357,000
-8.08%
AUROPHARMA 31-Jul-14 711.35 28.20 4.13% 714.45
673.80
703.97 736,500 -2,626,000 -78.10% 6,400,000
7,148,000
-10.46%
BHEL 25-Sep-14 225.35 -2.40 -1.05% 230.70
224.35
227.63 762,000 132,000 20.95% 304,000
388,000
-21.65%
IGL 28-Aug-14 371.80 2.55 0.69% 380.55
367.15
375.41 766,000 511,000 200.39% 994,000
230,000
332.17%
CENTURYTEX 31-Jul-14 602.30 -5.85 -0.96% 618.50
598.15
609.25 774,000 -1,619,000 -67.66% 6,595,000
8,570,000
-23.05%
PNB 31-Jul-14 956.50 -20.55 -2.10% 977.70
953.40
967.30 775,500 -919,500 -54.25% 3,053,000
4,020,000
-24.05%
ACC 28-Aug-14 1,398.30 -20.45 -1.44% 1,427.50
1,393.90
1,409.40 784,250 350,500 80.81% 745,750
472,250
57.91%
HEROMOTOCO 28-Aug-14 2,571.20 -8.70 -0.34% 2,599.00
2,551.00
2,571.15 786,625 95,625 13.84% 725,625
1,163,375
-37.63%
ORIENTBANK 31-Jul-14 278.70 -4.90 -1.73% 283.50
277.60
280.13 798,000 -1,844,000 -69.80% 5,416,000
5,200,000
4.15%
BHARATFORG 31-Jul-14 724.05 2.20 0.30% 737.20
721.35
727.56 802,000 -808,000 -50.19% 3,392,000
7,052,000
-51.90%
GODREJIND 31-Jul-14 336.40 -1.50 -0.44% 341.75
334.50
337.96 815,000 -967,000 -54.26% 2,595,000
1,497,000
73.35%
BPCL 31-Jul-14 579.70 5.90 1.03% 587.50
574.10
581.66 831,500 -794,000 -48.85% 3,126,000
1,965,500
59.04%
RELINFRA 31-Jul-14 741.05 -12.00 -1.59% 761.75
737.50
751.10 843,000 -1,066,000 -55.84% 5,121,500
5,985,500
-14.43%
BAJAJ-AUTO 28-Aug-14 2,087.75 -3.90 -0.19% 2,099.50
2,078.90
2,087.63 854,750 231,750 37.20% 474,500
484,875
-2.14%
BIOCON 31-Jul-14 469.65 3.20 0.69% 477.10
465.70
472.88 860,500 -1,526,500 -63.95% 3,771,000
2,621,500
43.85%
RANBAXY 31-Jul-14 578.15 -8.00 -1.36% 587.80
576.00
580.90 874,000 -2,682,000 -75.42% 4,242,000
5,926,000
-28.42%
NIFTY 25-Sep-14 7,782.00 -73.80 -0.94% 7,855.00
7,775.85
7,817.98 901,900 64,950 7.76% 245,250
240,200
2.10%
M&MFIN 31-Jul-14 235.05 0.25 0.11% 238.95
233.55
236.75 924,000 -2,678,000 -74.35% 5,861,000
3,313,000
76.91%
GAIL 31-Jul-14 435.70 2.95 0.68% 439.00
431.05
435.93 938,000 -540,000 -36.54% 1,888,000
1,928,000
-2.07%
BANKNIFTY 31-Jul-14 15,282.90 -168.80 -1.09% 15,501.80
15,263.00
15,385.60 943,925 -349,275 -27.01% 2,757,250
2,771,825
-0.53%
DABUR 31-Jul-14 207.50 7.15 3.57% 208.70
199.05
205.42 978,000 -466,000 -32.27% 5,282,000
3,328,000
58.71%
SUNTV 28-Aug-14 422.65 15.55 3.82% 424.30
406.25
417.70 1,026,000 347,000 51.10% 1,368,000
436,000
213.76%
ZEEL 31-Jul-14 290.60 -4.55 -1.54% 295.40
289.75
292.14 1,034,000 -1,259,000 -54.91% 3,076,000
4,897,000
-37.19%
INFY 31-Jul-14 3,367.40 -1.20 -0.04% 3,393.00
3,344.25
3,368.07 1,042,000 -365,000 -25.94% 1,579,500
1,702,125
-7.20%
SIEMENS 28-Aug-14 883.40 -7.40 -0.83% 896.65
880.10
885.98 1,059,000 332,500 45.77% 657,500
400,500
64.17%
LUPIN 31-Jul-14 1,182.90 12.35 1.06% 1,209.35
1,155.95
1,184.71 1,066,750 -883,500 -45.30% 3,106,500
7,310,750
-57.51%
UNITECH 25-Sep-14 25.70 0.30 1.18% 26.20
25.60
25.87 1,071,000 561,000 110.00% 833,000
102,000
716.67%
CESC 28-Aug-14 648.15 3.65 0.57% 656.80
633.10
645.38 1,079,500 332,000 44.41% 1,047,000
1,248,500
-16.14%
RECLTD 31-Jul-14 305.75 -4.90 -1.58% 311.80
303.60
307.54 1,109,000 -1,620,000 -59.36% 5,676,000
4,465,000
27.12%
WIPRO 31-Jul-14 542.85 -8.65 -1.57% 551.00
540.80
544.28 1,118,500 -1,066,500 -48.81% 3,497,000
3,718,500
-5.96%
JUBLFOOD 28-Aug-14 1,263.80 0.35 0.03% 1,267.55
1,250.00
1,258.61 1,213,250 282,750 30.39% 431,250
573,250
-24.77%
INDUSINDBK 31-Jul-14 562.25 -0.80 -0.14% 571.20
558.55
565.23 1,268,500 -352,000 -21.72% 2,456,500
2,921,500
-15.92%
BANKNIFTY 28-Aug-14 15,365.85 -195.95 -1.26% 15,605.00
15,330.00
15,470.17 1,299,300 321,500 32.88% 1,913,150
875,200
118.60%
MCDOWELL-N 31-Jul-14 2,352.60 -9.70 -0.41% 2,378.00
2,336.25
2,359.11 1,301,875 -872,250 -40.12% 1,983,750
2,193,250
-9.55%
KOTAKBANK 31-Jul-14 953.20 -19.50 -2.00% 978.50
951.00
965.03 1,325,500 -1,143,000 -46.30% 2,953,000
3,435,000
-14.03%
GRASIM 28-Aug-14 3,235.00 -49.95 -1.52% 3,323.15
3,225.00
3,277.29 1,347,750 365,625 37.23% 625,750
684,500
-8.58%
PETRONET 31-Jul-14 182.95 -0.30 -0.16% 185.20
181.55
183.18 1,354,000 -872,000 -39.17% 3,554,000
7,478,000
-52.47%
CIPLA 31-Jul-14 455.80 7.25 1.62% 463.40
445.00
457.44 1,372,000 -1,310,000 -48.84% 5,780,000
5,790,000
-0.17%
CANBK 31-Jul-14 400.40 -1.80 -0.45% 405.80
399.20
402.14 1,409,000 -1,739,000 -55.24% 5,532,000
6,309,000
-12.32%
SBIN 31-Jul-14 2,439.40 -34.05 -1.38% 2,483.65
2,431.75
2,460.57 1,416,000 -1,095,250 -43.61% 3,809,000
5,084,375
-25.08%
UPL 31-Jul-14 329.25 4.75 1.46% 333.80
321.65
328.77 1,428,000 -1,598,000 -52.81% 6,888,000
8,240,000
-16.41%
SUNPHARMA 31-Jul-14 790.65 -0.60 -0.08% 793.00
782.00
786.67 1,435,000 -1,920,500 -57.23% 3,936,000
4,435,000
-11.25%
NHPC 25-Sep-14 22.95 -0.30 -1.29% 23.25
22.85
23.07 1,476,000 504,000 51.85% 936,000
276,000
239.13%
APOLLOTYRE 31-Jul-14 174.80 2.00 1.16% 176.00
170.65
173.93 1,520,000 -3,094,000 -67.06% 9,524,000
9,030,000
5.47%
MARUTI 28-Aug-14 2,526.70 -27.70 -1.08% 2,589.00
2,516.40
2,555.84 1,522,375 344,375 29.23% 1,871,500
980,625
90.85%
ARVIND 31-Jul-14 230.65 -9.85 -4.10% 243.25
226.55
233.63 1,530,000 -2,062,000 -57.41% 15,634,000
34,684,000
-54.92%
HEXAWARE 31-Jul-14 142.10 -1.95 -1.35% 146.20
141.00
143.17 1,544,000 -2,354,000 -60.39% 4,910,000
5,344,000
-8.12%
BANKBARODA 31-Jul-14 871.70 -15.95 -1.80% 889.40
866.55
879.37 1,552,500 -1,309,500 -45.75% 3,767,500
4,606,000
-18.20%
VOLTAS 31-Jul-14 192.30 -2.00 -1.03% 196.40
189.70
193.38 1,554,000 -1,282,000 -45.20% 7,328,000
6,790,000
7.92%
ABIRLANUVO 28-Aug-14 1,477.30 52.10 3.66% 1,490.60
1,418.05
1,458.02 1,591,000 380,750 31.46% 1,074,250
583,000
84.26%
IFCI 25-Sep-14 37.55 0.70 1.90% 38.15
37.30
37.61 1,602,000 -234,000 -12.75% 531,000
360,000
47.50%
HINDPETRO 25-Sep-14 390.90 10.20 2.68% 396.00
384.00
389.51 1,615,000 459,000 39.71% 707,000
920,000
-23.15%
HINDUNILVR 31-Jul-14 684.35 -8.50 -1.23% 697.25
680.10
689.54 1,633,500 -1,325,500 -44.80% 3,830,500
7,537,500
-49.18%
ADANIENT 31-Jul-14 433.85 -5.05 -1.15% 444.45
431.45
439.50 1,661,000 -3,239,000 -66.10% 8,775,000
6,193,000
41.69%
JSWENERGY 31-Jul-14 75.30 -0.85 -1.12% 77.20
74.80
76.16 1,688,000 -2,152,000 -56.04% 9,216,000
5,520,000
66.96%
ALBK 31-Jul-14 121.35 -0.75 -0.61% 122.50
120.65
121.53 1,728,000 -3,328,000 -65.82% 10,812,000
16,212,000
-33.31%
AMBUJACEM 31-Jul-14 206.30 -3.05 -1.46% 212.05
205.90
209.23 1,730,000 -1,942,000 -52.89% 6,050,000
6,282,000
-3.69%
M&M 31-Jul-14 1,207.15 -13.65 -1.12% 1,222.00
1,195.50
1,207.91 1,740,750 -474,000 -21.40% 2,096,250
1,355,000
54.70%
SYNDIBANK 31-Jul-14 143.45 -0.20 -0.14% 146.15
141.30
143.35 1,776,000 -4,900,000 -73.40% 23,344,000
13,116,000
77.98%
LT 31-Jul-14 1,503.15 -23.60 -1.55% 1,543.00
1,499.20
1,521.82 1,783,500 -760,000 -29.88% 5,631,750
10,500,500
-46.37%
KTKBANK 31-Jul-14 127.35 -0.35 -0.27% 129.70
125.45
127.71 1,844,000 -4,914,000 -72.71% 12,026,000
7,818,000
53.82%
NMDC 31-Jul-14 169.90 -2.45 -1.42% 172.15
169.25
170.37 1,924,000 -3,446,000 -64.17% 6,362,000
6,190,000
2.78%
ADANIPORTS 31-Jul-14 260.30 -2.65 -1.01% 265.65
259.30
262.61 1,968,000 -4,228,000 -68.24% 10,642,000
7,986,000
33.26%
RELCAPITAL 31-Jul-14 583.85 -4.65 -0.79% 598.80
582.00
590.77 1,987,000 -2,828,000 -58.73% 13,465,000
12,222,000
10.17%
M&M 28-Aug-14 1,208.80 -18.30 -1.49% 1,229.20
1,196.70
1,212.52 2,097,750 1,101,500 110.56% 2,605,250
1,114,000
133.86%
HINDZINC 31-Jul-14 161.05 -3.00 -1.83% 165.50
160.20
162.83 2,098,000 -3,658,000 -63.55% 5,782,000
5,614,000
2.99%
MCLEODRUSS 28-Aug-14 283.35 1.10 0.39% 287.95
281.55
285.02 2,115,000 580,000 37.79% 1,111,000
944,000
17.69%
DRREDDY 28-Aug-14 2,802.50 -10.90 -0.39% 2,826.95
2,769.00
2,794.01 2,162,000 217,750 11.20% 845,625
1,764,500
-52.08%
BHARATFORG 28-Aug-14 726.05 4.80 0.67% 738.00
722.00
728.16 2,166,000 832,000 62.37% 2,683,000
2,839,000
-5.49%
BANKINDIA 31-Jul-14 274.85 -6.50 -2.31% 281.40
273.50
276.71 2,188,000 -2,340,000 -51.68% 7,307,000
12,193,000
-40.07%
TATASTEEL 31-Jul-14 553.30 7.30 1.34% 561.90
543.60
555.56 2,189,000 -2,848,000 -56.54% 15,680,000
15,206,000
3.12%
ASIANPAINT 28-Aug-14 631.80 -13.80 -2.14% 646.00
628.50
638.30 2,219,500 208,000 10.34% 1,977,000
2,021,500
-2.20%
HCLTECH 28-Aug-14 1,553.35 -50.25 -3.13% 1,589.05
1,538.70
1,556.35 2,267,500 1,040,000 84.73% 2,500,500
1,107,750
125.73%
TECHM 28-Aug-14 2,154.95 -19.60 -0.90% 2,179.95
2,139.20
2,156.74 2,396,750 878,750 57.89% 2,156,000
1,048,250
105.68%
GAIL 28-Aug-14 431.20 1.35 0.31% 436.40
428.65
432.46 2,407,000 630,000 35.45% 2,179,000
1,292,000
68.65%
UNIONBANK 31-Jul-14 191.55 -2.20 -1.14% 194.40
190.80
192.54 2,410,000 -2,710,000 -52.93% 8,816,000
8,722,000
1.08%
DABUR 28-Aug-14 207.80 6.20 3.08% 208.80
201.85
206.48 2,426,000 846,000 53.54% 4,042,000
1,984,000
103.73%
TATAMTRDVR 31-Jul-14 294.90 -1.10 -0.37% 297.65
290.55
294.73 2,444,000 -4,930,000 -66.86% 8,848,000
13,020,000
-32.04%
HDFC 31-Jul-14 1,068.55 -17.40 -1.60% 1,087.70
1,065.00
1,077.21 2,484,500 -1,091,250 -30.52% 2,896,500
3,253,250
-10.97%
UCOBANK 31-Jul-14 99.50 -1.05 -1.04% 101.60
99.25
100.23 2,488,000 -4,368,000 -63.71% 11,468,000
17,696,000
-35.19%
TCS 28-Aug-14 2,590.80 -16.65 -0.64% 2,780.15
2,580.00
2,592.89 2,535,250 417,750 19.73% 1,117,125
1,483,500
-24.70%
YESBANK 31-Jul-14 541.25 -1.40 -0.26% 547.25
539.45
543.37 2,566,000 -2,279,000 -47.04% 7,572,000
7,981,000
-5.12%
LICHSGFIN 31-Jul-14 289.55 1.90 0.66% 293.40
284.80
291.09 2,568,000 -3,473,000 -57.49% 8,263,000
8,116,000
1.81%
INFY 28-Aug-14 3,377.60 -8.55 -0.25% 3,410.00
3,361.05
3,382.47 2,588,125 445,625 20.80% 1,428,375
1,551,125
-7.91%
IOB 31-Jul-14 70.10 -0.90 -1.27% 71.25
69.95
70.51 2,712,000 -5,728,000 -67.87% 13,240,000
11,512,000
15.01%
IOC 28-Aug-14 325.25 5.15 1.61% 329.65
320.10
325.77 2,858,000 882,000 44.64% 4,301,000
1,134,000
279.28%
HINDPETRO 31-Jul-14 399.50 10.85 2.79% 404.85
390.65
398.99 2,965,000 -1,922,000 -39.33% 6,081,000
3,873,000
57.01%
JINDALSTEL 31-Jul-14 274.90 -2.75 -0.99% 284.75
273.40
278.75 2,965,000 -5,473,000 -64.86% 11,291,000
7,511,000
50.33%
IRB 31-Jul-14 257.60 18.25 7.62% 260.00
245.50
255.14 3,060,000 -3,964,000 -56.44% 34,904,000
11,876,000
193.90%
JISLJALEQS 31-Jul-14 102.40 -0.40 -0.39% 104.05
101.85
103.01 3,096,000 -8,600,000 -73.53% 18,108,000
12,200,000
48.43%
BPCL 28-Aug-14 584.00 6.70 1.16% 591.30
577.70
585.21 3,106,000 1,357,500 77.64% 2,846,000
1,392,500
104.38%
HDIL 31-Jul-14 92.50 0.95 1.04% 95.00
90.40
92.58 3,152,000 -7,688,000 -70.92% 33,856,000
19,976,000
69.48%
PFC 31-Jul-14 267.80 3.95 1.50% 271.95
262.55
268.19 3,248,000 -3,306,000 -50.44% 13,524,000
11,058,000
22.30%
PETRONET 28-Aug-14 183.40 0.25 0.14% 184.80
181.50
183.28 3,264,000 1,448,000 79.74% 7,994,000
2,444,000
227.09%
CROMPGREAV 31-Jul-14 194.40 -1.05 -0.54% 198.10
193.05
196.20 3,274,000 -5,820,000 -64.00% 13,286,000
18,266,000
-27.26%
GODREJIND 28-Aug-14 337.85 -2.05 -0.60% 343.65
335.70
339.64 3,283,000 1,533,000 87.60% 2,268,000
1,114,000
103.59%
CAIRN 31-Jul-14 315.25 -3.90 -1.22% 319.00
314.40
317.21 3,303,000 -3,413,000 -50.82% 7,405,000
8,323,000
-11.03%
RELIANCE 31-Jul-14 1,006.75 0.25 0.02% 1,018.95
1,004.55
1,011.88 3,317,500 -3,985,750 -54.58% 9,846,250
9,481,750
3.84%
ICICIBANK 31-Jul-14 1,472.70 -13.80 -0.93% 1,507.00
1,470.00
1,488.18 3,435,250 -1,438,750 -29.52% 8,746,250
7,692,250
13.70%
IDBI 31-Jul-14 89.30 -1.75 -1.92% 91.05
89.05
90.05 3,468,000 -5,460,000 -61.16% 15,736,000
11,212,000
40.35%
COALINDIA 31-Jul-14 367.65 0.15 0.04% 371.55
365.35
369.31 3,512,000 -3,060,000 -46.56% 7,098,000
5,739,000
23.68%
BANKBARODA 28-Aug-14 873.75 -18.75 -2.10% 894.00
868.60
882.65 3,644,500 1,419,000 63.76% 3,957,000
2,971,500
33.17%
INDIACEM 31-Jul-14 103.65 -0.40 -0.38% 105.85
103.00
104.58 3,740,000 -2,616,000 -41.16% 9,940,000
8,772,000
13.32%
KOTAKBANK 28-Aug-14 957.10 -20.70 -2.12% 983.70
954.00
968.18 3,845,500 677,500 21.39% 3,215,500
2,313,500
38.99%
TATACHEM 28-Aug-14 337.80 4.15 1.24% 339.65
331.55
337.19 3,857,000 872,000 29.21% 2,031,000
2,323,000
-12.57%
ZEEL 28-Aug-14 292.65 -2.60 -0.88% 296.00
291.90
293.41 3,959,000 1,360,000 52.33% 2,715,000
2,816,000
-3.59%
BHEL 31-Jul-14 228.15 -2.00 -0.87% 234.70
227.25
230.91 4,046,000 -4,994,000 -55.24% 18,316,000
25,076,000
-26.96%
ANDHRABANK 31-Jul-14 82.40 -1.25 -1.49% 83.95
82.15
82.87 4,072,000 -7,104,000 -63.56% 15,320,000
9,244,000
65.73%
DISHTV 31-Jul-14 58.65 -1.00 -1.68% 60.05
58.35
58.91 4,128,000 -10,992,000 -72.70% 20,000,000
16,048,000
24.63%
EXIDEIND 31-Jul-14 164.45 -2.50 -1.50% 169.50
163.50
167.14 4,200,000 -1,300,000 -23.64% 5,400,000
6,540,000
-17.43%
RECLTD 28-Aug-14 307.75 -4.15 -1.33% 313.25
305.20
308.85 4,254,000 2,019,000 90.34% 4,377,000
1,943,000
125.27%
HDFCBANK 31-Jul-14 834.70 -4.75 -0.57% 839.85
831.45
836.25 4,255,000 -6,136,500 -59.05% 9,594,000
14,022,500
-31.58%
MCDOWELL-N 28-Aug-14 2,368.50 -6.70 -0.28% 2,392.55
2,348.00
2,371.78 4,323,000 976,750 29.19% 1,646,125
1,721,250
-4.36%
IBREALEST 31-Jul-14 78.45 -0.95 -1.20% 81.25
78.00
79.10 4,500,000 -2,692,000 -37.43% 13,064,000
16,532,000
-20.98%
SBIN 28-Aug-14 2,454.25 -33.15 -1.33% 2,498.00
2,450.70
2,473.79 4,569,250 963,750 26.73% 3,403,125
3,417,500
-0.42%
TATAMOTORS 31-Jul-14 446.50 -5.45 -1.21% 454.55
444.25
449.69 4,570,000 -3,977,000 -46.53% 11,284,000
12,411,000
-9.08%
NTPC 25-Sep-14 145.00 -4.80 -3.20% 149.50
144.45
147.78 4,650,000 142,000 3.15% 588,000
1,528,000
-61.52%
BHARTIARTL 31-Jul-14 372.55 -0.65 -0.17% 375.30
370.10
372.95 4,741,000 -2,056,000 -30.25% 6,969,000
20,483,000
-65.98%
CIPLA 28-Aug-14 457.65 8.90 1.98% 464.00
446.80
458.25 4,904,000 1,947,000 65.84% 5,999,000
4,023,000
49.12%
HDFC 28-Aug-14 1,072.60 -17.75 -1.63% 1,089.45
1,067.60
1,080.23 4,946,500 1,108,250 28.87% 3,157,000
3,145,250
0.37%
PNB 28-Aug-14 962.45 -21.25 -2.16% 984.60
958.70
972.63 4,987,000 727,500 17.08% 2,871,500
2,565,000
11.95%
INDUSINDBK 28-Aug-14 562.65 -4.10 -0.72% 575.00
560.20
566.98 5,048,500 693,000 15.91% 3,141,000
2,599,500
20.83%
TATAPOWER 31-Jul-14 97.80 -1.90 -1.91% 99.90
97.40
98.66 5,092,000 -6,984,000 -57.83% 15,564,000
13,304,000
16.99%
FEDERALBNK 31-Jul-14 119.80 0.00 0.00% 122.45
118.60
120.80 5,104,000 -5,768,000 -53.05% 15,304,000
14,052,000
8.91%
PTC 31-Jul-14 83.35 -0.20 -0.24% 84.30
82.25
83.55 5,120,000 -3,288,000 -39.11% 17,316,000
8,216,000
110.76%
SSLT 31-Jul-14 290.20 -1.80 -0.62% 298.40
289.45
293.83 5,120,000 -4,974,000 -49.28% 16,208,000
28,934,000
-43.98%
BIOCON 28-Aug-14 473.15 4.00 0.85% 479.70
468.50
475.57 5,164,500 1,994,000 62.89% 3,658,500
2,289,000
59.83%
IDEA 31-Jul-14 156.90 0.60 0.38% 158.20
153.90
156.21 5,170,000 -5,658,000 -52.25% 15,102,000
18,886,000
-20.04%
TATAGLOBAL 31-Jul-14 153.40 0.25 0.16% 155.00
152.60
154.03 5,216,000 -7,496,000 -58.97% 17,628,000
23,276,000
-24.27%
HINDUNILVR 28-Aug-14 687.70 -7.65 -1.10% 699.35
683.40
691.42 5,282,500 1,124,500 27.04% 3,823,500
4,720,000
-18.99%
WIPRO 28-Aug-14 546.90 -7.50 -1.35% 553.60
544.70
547.27 5,491,500 907,500 19.80% 3,141,000
3,173,000
-1.01%
ORIENTBANK 28-Aug-14 280.40 -4.65 -1.63% 285.05
279.00
281.77 5,518,000 1,856,000 50.68% 4,400,000
2,570,000
71.21%
CENTURYTEX 28-Aug-14 607.60 -3.85 -0.63% 620.95
605.00
612.81 5,566,000 1,776,000 46.86% 4,881,000
3,877,000
25.90%
VOLTAS 28-Aug-14 191.60 -2.10 -1.08% 195.70
189.40
192.98 5,664,000 1,766,000 45.31% 5,494,000
4,128,000
33.09%
JSWSTEEL 28-Aug-14 1,187.85 -3.35 -0.28% 1,205.65
1,182.00
1,195.71 5,684,750 1,213,250 27.13% 2,220,000
2,125,250
4.46%
TITAN 28-Aug-14 343.20 -2.05 -0.59% 347.70
341.15
344.55 5,706,000 1,119,000 24.40% 2,669,000
3,418,000
-21.91%
RELINFRA 28-Aug-14 743.65 -11.80 -1.56% 764.80
739.90
752.66 5,821,500 1,341,500 29.94% 4,257,500
3,364,000
26.56%
AXISBANK 31-Jul-14 392.30 -9.35 -2.33% 402.95
391.10
397.51 5,846,250 -4,155,000 -41.54% 3,269,250
5,182,250
-36.91%
TATACOMM 28-Aug-14 374.05 0.45 0.12% 378.70
370.05
375.58 5,868,000 1,791,000 43.93% 3,238,000
2,016,000
60.62%
HINDPETRO 28-Aug-14 392.05 9.65 2.52% 397.70
384.75
392.10 5,969,000 2,166,000 56.96% 6,113,000
3,088,000
97.96%
ONGC 31-Jul-14 395.10 -4.10 -1.03% 401.80
393.55
398.79 5,973,000 -5,102,000 -46.07% 11,299,000
11,047,000
2.28%
ITC 31-Jul-14 355.70 -3.75 -1.04% 360.10
353.50
357.10 6,064,000 -3,487,000 -36.51% 8,561,000
10,448,000
-18.06%
ARVIND 28-Aug-14 232.30 -8.40 -3.49% 243.10
228.00
233.55 6,128,000 1,594,000 35.16% 10,690,000
13,022,000
-17.91%
HINDALCO 31-Jul-14 191.30 -1.45 -0.75% 195.15
188.80
192.09 6,400,000 -3,382,000 -34.57% 17,370,000
20,866,000
-16.75%
NTPC 31-Jul-14 145.10 -4.75 -3.17% 149.85
144.60
148.17 6,566,000 -10,776,000 -62.14% 24,010,000
37,466,000
-35.92%
RANBAXY 28-Aug-14 582.35 -6.75 -1.15% 590.75
580.25
584.19 6,604,000 2,834,000 75.17% 4,907,000
4,051,000
21.13%
NIFTY 31-Jul-14 7,723.75 -64.55 -0.83% 7,788.25
7,715.20
7,758.46 6,763,500 -2,904,500 -30.04% 14,283,200
15,860,800
-9.95%
UPL 28-Aug-14 326.10 3.75 1.16% 331.95
319.80
326.39 7,000,000 1,924,000 37.90% 6,618,000
6,094,000
8.60%
EXIDEIND 28-Aug-14 164.00 -2.40 -1.44% 168.80
163.10
165.98 7,074,000 1,708,000 31.83% 5,502,000
3,830,000
43.66%
HEXAWARE 28-Aug-14 143.20 -1.50 -1.04% 146.50
142.50
143.86 7,630,000 2,846,000 59.49% 5,214,000
3,680,000
41.68%
ADANIPOWER 31-Jul-14 56.60 -0.75 -1.31% 57.75
56.40
57.36 7,704,000 -16,752,000 -68.50% 35,464,000
22,024,000
61.02%
L&TFH 31-Jul-14 68.35 -1.00 -1.44% 69.65
68.00
69.18 7,760,000 -15,564,000 -66.73% 30,744,000
21,412,000
43.58%
M&MFIN 28-Aug-14 236.95 0.85 0.36% 240.50
234.80
238.16 7,772,000 3,013,000 63.31% 5,812,000
3,162,000
83.81%
JSWENERGY 28-Aug-14 75.90 -0.70 -0.91% 77.50
75.50
76.52 7,964,000 2,572,000 47.70% 6,356,000
4,532,000
40.25%
POWERGRID 31-Jul-14 132.95 -1.95 -1.45% 134.65
132.45
133.44 7,974,000 -6,342,000 -44.30% 13,062,000
13,778,000
-5.20%
SUNPHARMA 28-Aug-14 789.65 -2.30 -0.29% 793.45
783.00
787.31 8,019,000 2,632,500 48.87% 4,813,500
3,610,000
33.34%
LT 28-Aug-14 1,497.55 -23.95 -1.57% 1,537.00
1,494.40
1,514.83 8,156,500 2,518,250 44.66% 6,441,750
8,460,500
-23.86%
AMBUJACEM 28-Aug-14 207.80 -2.75 -1.31% 213.30
207.20
210.52 8,190,000 3,034,000 58.84% 6,300,000
4,990,000
26.25%
RPOWER 31-Jul-14 92.50 -1.95 -2.06% 94.90
92.25
93.74 8,224,000 -12,816,000 -60.91% 28,044,000
30,080,000
-6.77%
BHARTIARTL 28-Aug-14 372.55 -0.25 -0.07% 375.00
369.65
372.51 8,301,000 541,000 6.97% 5,703,000
11,555,000
-50.64%
ICICIBANK 28-Aug-14 1,480.15 -12.65 -0.85% 1,512.85
1,475.50
1,492.88 8,471,250 2,408,750 39.73% 8,134,500
6,062,750
34.17%
PFC 28-Aug-14 269.95 4.60 1.73% 273.20
264.10
269.60 8,482,000 2,878,000 51.36% 9,730,000
5,880,000
65.48%
APOLLOTYRE 28-Aug-14 175.75 2.05 1.18% 177.40
171.80
175.07 8,486,000 3,296,000 63.51% 8,512,000
5,922,000
43.74%
CANBK 28-Aug-14 402.70 -1.30 -0.32% 408.15
401.25
404.30 8,499,000 2,192,000 34.76% 5,435,000
4,594,000
18.31%
SAIL 31-Jul-14 87.85 0.50 0.57% 88.95
86.75
88.16 8,508,000 -5,812,000 -40.59% 19,296,000
17,140,000
12.58%
YESBANK 28-Aug-14 543.35 -2.40 -0.44% 551.00
540.80
546.32 8,588,000 2,319,000 36.99% 7,153,000
4,725,000
51.39%
LUPIN 28-Aug-14 1,186.45 5.25 0.44% 1,217.20
1,166.65
1,192.79 8,600,000 1,177,500 15.86% 3,701,750
4,957,750
-25.33%
ADANIENT 28-Aug-14 436.85 -4.40 -1.00% 447.00
434.60
441.72 8,998,000 4,106,000 83.93% 8,814,000
4,156,000
112.08%
DLF 31-Jul-14 198.35 -1.65 -0.83% 203.40
197.05
200.03 9,364,000 -6,158,000 -39.67% 26,218,000
27,864,000
-5.91%
IDFC 31-Jul-14 152.20 -4.10 -2.62% 157.40
151.55
154.12 9,604,000 -14,422,000 -60.03% 31,716,000
44,932,000
-29.41%
AUROPHARMA 28-Aug-14 716.70 29.50 4.29% 719.95
682.05
709.28 10,630,500 2,768,000 35.21% 6,778,500
6,088,000
11.34%
IFCI 31-Jul-14 38.15 0.45 1.19% 38.60
37.50
38.12 11,133,000 -13,329,000 -54.49% 54,504,000
36,972,000
47.42%
ADANIPORTS 28-Aug-14 262.35 -2.00 -0.76% 267.40
261.10
264.17 11,272,000 5,572,000 97.75% 10,342,000
6,038,000
71.28%
SYNDIBANK 28-Aug-14 144.35 -0.10 -0.07% 147.20
142.15
144.12 11,308,000 4,816,000 74.18% 18,428,000
7,420,000
148.36%
COALINDIA 28-Aug-14 369.40 -0.05 -0.01% 373.55
367.60
371.17 11,518,000 3,462,000 42.97% 6,494,000
4,921,000
31.97%
RELCAPITAL 28-Aug-14 586.45 -3.85 -0.65% 601.00
585.05
592.59 11,632,000 3,567,000 44.23% 10,587,000
5,541,000
91.07%
ASHOKLEY 31-Jul-14 34.10 -0.60 -1.73% 35.25
33.80
34.60 11,957,000 -18,018,000 -60.11% 49,863,000
46,145,000
8.06%
UNITECH 31-Jul-14 25.40 0.35 1.40% 25.80
25.00
25.48 12,512,000 -40,239,000 -76.28% 108,256,000
90,083,000
20.17%
BANKINDIA 28-Aug-14 276.20 -6.70 -2.37% 284.75
275.45
278.10 12,817,000 2,999,000 30.55% 7,392,000
5,610,000
31.76%
INDIACEM 28-Aug-14 103.80 -0.70 -0.67% 106.45
102.75
104.86 12,912,000 4,732,000 57.85% 9,208,000
5,504,000
67.30%
JPPOWER 31-Jul-14 19.05 -0.45 -2.31% 19.60
18.90
19.32 12,915,000 -33,765,000 -72.33% 61,110,000
40,860,000
49.56%
IRB 28-Aug-14 257.20 17.75 7.41% 259.80
246.30
255.07 13,036,000 7,596,000 139.63% 25,668,000
3,296,000
678.76%
NIFTY 28-Aug-14 7,750.55 -74.60 -0.95% 7,824.00
7,743.00
7,784.06 13,217,950 3,270,550 32.88% 11,143,350
8,660,750
28.66%
RCOM 31-Jul-14 135.10 -0.10 -0.07% 138.35
133.90
136.22 13,234,000 -13,908,000 -51.24% 37,124,000
24,824,000
49.55%
CROMPGREAV 28-Aug-14 195.70 -0.85 -0.43% 199.25
194.60
197.23 13,926,000 5,130,000 58.32% 11,008,000
10,678,000
3.09%
HINDZINC 28-Aug-14 162.30 -2.70 -1.64% 166.40
161.05
163.50 14,338,000 5,152,000 56.09% 7,514,000
4,212,000
78.40%
TATAMOTORS 28-Aug-14 449.60 -4.65 -1.02% 456.75
447.95
451.89 15,094,000 4,517,000 42.71% 12,279,000
8,888,000
38.15%
PTC 28-Aug-14 83.70 -0.15 -0.18% 84.75
83.00
83.92 15,328,000 6,260,000 69.03% 13,808,000
6,148,000
124.59%
KTKBANK 28-Aug-14 128.40 0.00 0.00% 130.40
126.25
128.48 15,374,000 5,450,000 54.92% 11,594,000
6,168,000
87.97%
IOB 28-Aug-14 70.70 -0.75 -1.05% 71.75
70.50
71.00 15,696,000 5,592,000 55.34% 12,136,000
10,184,000
19.17%
IDEA 28-Aug-14 157.05 -0.10 -0.06% 158.80
154.75
156.81 15,700,000 5,826,000 59.00% 14,724,000
10,432,000
41.14%
UNIONBANK 28-Aug-14 192.55 -2.25 -1.16% 195.55
191.90
193.57 15,708,000 3,154,000 25.12% 7,534,000
4,794,000
57.15%
TATASTEEL 28-Aug-14 556.05 7.05 1.28% 565.50
546.65
558.66 15,917,000 4,070,000 34.35% 16,342,000
8,285,000
97.25%
JINDALSTEL 28-Aug-14 276.65 -2.65 -0.95% 285.15
275.05
279.82 15,927,000 6,735,000 73.27% 10,830,000
6,509,000
66.39%
LICHSGFIN 28-Aug-14 287.05 2.25 0.79% 291.00
284.00
288.22 17,080,000 4,027,000 30.85% 8,769,000
6,364,000
37.79%
ALBK 28-Aug-14 122.10 -0.65 -0.53% 123.25
121.40
122.28 17,132,000 3,260,000 23.50% 9,896,000
8,820,000
12.20%
CAIRN 28-Aug-14 317.00 -3.90 -1.22% 320.90
316.35
318.59 17,320,000 4,931,000 39.80% 8,426,000
6,467,000
30.29%
NHPC 31-Jul-14 22.85 -0.20 -0.87% 23.15
22.75
22.98 17,520,000 -30,432,000 -63.46% 59,820,000
27,180,000
120.09%
ONGC 28-Aug-14 397.30 -3.95 -0.98% 403.80
395.95
400.67 19,301,000 6,191,000 47.22% 12,118,000
9,159,000
32.31%
TATAMTRDVR 28-Aug-14 296.50 -1.15 -0.39% 299.35
292.40
296.45 19,784,000 5,058,000 34.35% 8,138,000
10,776,000
-24.48%
ITC 28-Aug-14 357.70 -3.60 -1.00% 361.90
354.65
358.58 20,758,000 4,592,000 28.41% 9,724,000
9,600,000
1.29%
FEDERALBNK 28-Aug-14 120.70 0.20 0.17% 123.10
119.30
121.43 20,896,000 7,080,000 51.24% 15,232,000
11,696,000
30.23%
POWERGRID 28-Aug-14 133.55 -2.10 -1.55% 135.75
133.15
134.06 21,372,000 8,538,000 66.53% 13,770,000
11,114,000
23.90%
SSLT 28-Aug-14 292.05 -0.85 -0.29% 299.90
291.20
295.07 21,942,000 5,886,000 36.66% 16,646,000
21,154,000
-21.31%
UCOBANK 28-Aug-14 100.05 -1.05 -1.04% 102.25
99.80
100.78 22,416,000 5,636,000 33.59% 10,932,000
12,200,000
-10.39%
NMDC 28-Aug-14 171.15 -2.20 -1.27% 174.00
170.55
171.48 23,002,000 4,170,000 22.14% 6,416,000
4,662,000
37.62%
RELIANCE 28-Aug-14 1,012.05 -0.25 -0.02% 1,026.00
1,008.00
1,017.42 23,424,750 5,522,250 30.85% 10,235,750
9,376,500
9.16%
TATAPOWER 28-Aug-14 98.35 -1.95 -1.94% 100.45
98.05
99.17 23,816,000 10,384,000 77.31% 16,296,000
12,564,000
29.70%
HDIL 28-Aug-14 93.65 1.75 1.90% 95.50
90.90
93.01 25,184,000 8,608,000 51.93% 20,792,000
9,440,000
120.25%
JISLJALEQS 28-Aug-14 103.25 -0.10 -0.10% 104.70
102.50
103.70 26,000,000 8,668,000 50.01% 15,836,000
9,632,000
64.41%
ANDHRABANK 28-Aug-14 82.90 -1.25 -1.49% 84.40
82.65
83.39 26,028,000 9,196,000 54.63% 15,032,000
6,448,000
133.13%
HINDALCO 28-Aug-14 192.25 -1.60 -0.83% 196.00
189.75
192.83 26,392,000 4,272,000 19.31% 17,712,000
16,780,000
5.55%
IDBI 28-Aug-14 89.95 -1.60 -1.75% 91.60
89.55
90.60 26,784,000 4,876,000 22.26% 11,924,000
7,080,000
68.42%
AXISBANK 28-Aug-14 393.50 -11.40 -2.82% 405.90
392.10
399.36 28,093,750 2,036,250 7.81% 3,286,000
4,115,750
-20.16%
IBREALEST 28-Aug-14 79.15 -0.80 -1.00% 81.80
78.60
79.74 29,944,000 8,056,000 36.81% 14,896,000
14,512,000
2.65%
DLF 28-Aug-14 198.60 -1.75 -0.87% 203.75
197.35
200.27 31,042,000 6,702,000 27.53% 22,090,000
14,688,000
50.39%
HDFCBANK 28-Aug-14 840.60 -8.05 -0.95% 849.00
836.60
844.27 32,428,000 5,945,500 22.45% 10,914,000
14,563,500
-25.06%
DISHTV 28-Aug-14 59.05 -0.95 -1.58% 60.40
58.60
59.29 35,104,000 11,288,000 47.40% 19,280,000
12,968,000
48.67%
JPASSOCIAT 31-Jul-14 58.40 -1.70 -2.83% 60.80
57.80
59.73 35,432,000 -17,872,000 -33.53% 74,928,000
40,912,000
83.14%
BHEL 28-Aug-14 227.20 -1.75 -0.76% 232.60
225.80
228.82 37,378,000 4,724,000 14.47% 16,576,000
21,638,000
-23.39%
RCOM 28-Aug-14 135.85 0.10 0.07% 139.00
134.75
136.95 39,966,000 12,452,000 45.26% 34,224,000
18,498,000
85.01%
TATAGLOBAL 28-Aug-14 152.35 0.55 0.36% 153.80
150.95
152.77 47,116,000 9,968,000 26.83% 16,882,000
22,354,000
-24.48%
L&TFH 28-Aug-14 68.85 -0.90 -1.29% 70.05
68.50
69.56 47,868,000 19,152,000 66.69% 31,676,000
19,888,000
59.27%
SAIL 28-Aug-14 88.40 0.70 0.80% 89.35
87.05
88.63 49,004,000 7,532,000 18.16% 16,328,000
13,548,000
20.52%
ASHOKLEY 28-Aug-14 34.45 -0.45 -1.29% 35.45
34.10
34.77 50,248,000 15,873,000 46.18% 49,588,000
33,286,000
48.98%
RPOWER 28-Aug-14 93.15 -1.90 -2.00% 95.40
92.90
94.20 53,276,000 16,688,000 45.61% 29,548,000
21,824,000
35.39%
GMRINFRA 31-Jul-14 26.60 0.80 3.10% 27.05
25.95
26.48 54,490,000 -25,270,000 -31.68% 87,860,000
39,730,000
121.14%
NTPC 28-Aug-14 144.30 -4.75 -3.19% 149.05
143.70
147.03 55,136,000 12,156,000 28.28% 25,934,000
35,216,000
-26.36%
ADANIPOWER 28-Aug-14 57.00 -0.75 -1.30% 58.15
56.80
57.67 57,904,000 20,688,000 55.59% 37,160,000
16,248,000
128.71%
JPPOWER 28-Aug-14 19.20 -0.45 -2.29% 19.70
19.05
19.43 63,705,000 28,410,000 80.49% 64,305,000
32,445,000
98.20%
IFCI 28-Aug-14 37.45 0.50 1.35% 37.90
36.80
37.41 66,231,000 17,577,000 36.13% 47,718,000
29,493,000
61.79%
NHPC 28-Aug-14 22.95 -0.25 -1.08% 23.30
22.85
23.09 70,308,000 29,424,000 71.97% 66,084,000
24,120,000
173.98%
IDFC 28-Aug-14 153.25 -3.95 -2.51% 158.40
152.50
154.98 79,998,000 16,728,000 26.44% 29,532,000
34,226,000
-13.71%
JPASSOCIAT 28-Aug-14 59.35 -1.20 -1.98% 61.55
58.85
60.36 113,824,000 36,208,000 46.65% 70,096,000
26,856,000
161.01%
GMRINFRA 28-Aug-14 27.25 1.25 4.81% 27.50
26.15
26.89 139,380,000 51,030,000 57.76% 81,330,000
34,790,000
133.77%
UNITECH 28-Aug-14 25.60 0.40 1.59% 26.00
25.30
25.67 165,444,000 46,682,000 39.31% 116,399,000
67,813,000
71.65%
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.

Close