SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Lowest Open Interest
04-Aug
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
CNXIT 24-Sep-15 11,495.00 -167.50 -1.44% 11,560.00
11,484.90
11,531.37 125 -50 -28.57% 125
0
-
EICHERMOT 29-Oct-15 19,700.00 294.05 1.52% 19,700.00
19,700.00
19,700.00 125 125 0.00% 125
0
-
PAGEIND 24-Sep-15 13,931.70 0.00 0.00% 0.00
0.00
0.00 125 0 0.00% 0
250
-
APOLLOHOSP 24-Sep-15 1,393.40 13.40 0.97% 1,393.40
1,393.40
1,393.40 250 0 0.00% 500
250
100.00%
BAJAJ-AUTO 29-Oct-15 2,540.00 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
125
-
HDFCBANK 29-Oct-15 1,127.80 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
INDUSINDBK 29-Oct-15 979.75 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
ABIRLANUVO 29-Oct-15 2,280.00 9.95 0.44% 2,280.00
2,280.00
2,280.00 250 0 0.00% 125
125
0.00%
SIEMENS 29-Oct-15 1,481.50 26.30 1.81% 1,493.15
1,481.50
1,487.05 250 250 0.00% 750
0
-
WOCKPHARMA 29-Oct-15 1,560.00 -58.35 -3.61% 1,560.00
1,560.00
1,560.00 250 125 100.00% 125
125
0.00%
FTSE100 21-Aug-15 6,600.00 0.00 0.00% 0.00
0.00
0.00 400 0 0.00% 0
0
-
ADANIENT 29-Oct-15 88.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
BAJFINANCE 24-Sep-15 5,600.00 -144.80 -2.52% 5,616.50
5,600.00
5,612.36 500 0 0.00% 500
250
100.00%
HCLTECH 29-Oct-15 950.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
500
-
IBULHSGFIN 29-Oct-15 760.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
1,500
-
TATACHEM 29-Oct-15 495.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
500
-
TECHM 29-Oct-15 540.30 5.50 1.03% 540.30
540.30
540.30 500 500 0.00% 500
0
-
ASIANPAINT 29-Oct-15 915.90 22.90 2.56% 915.90
914.90
915.40 750 0 0.00% 500
250
100.00%
LUPIN 29-Oct-15 1,670.00 -20.20 -1.20% 1,690.20
1,670.00
1,680.16 750 625 500.00% 750
125
500.00%
M&M 29-Oct-15 1,350.75 0.00 0.00% 0.00
0.00
0.00 750 0 0.00% 0
500
-
TCS 29-Oct-15 2,533.50 -15.40 -0.60% 2,533.50
2,520.00
2,525.96 750 0 0.00% 625
625
0.00%
YESBANK 29-Oct-15 843.60 7.95 0.95% 845.00
843.60
844.53 750 0 0.00% 750
750
0.00%
ITC 29-Oct-15 332.85 -3.15 -0.94% 332.85
332.85
332.85 1,000 0 0.00% 1,000
1,000
0.00%
SUNTV 29-Oct-15 355.00 -32.00 -8.27% 355.00
355.00
355.00 1,000 0 0.00% 500
500
0.00%
TITAN 29-Oct-15 317.80 2.80 0.89% 317.80
317.80
317.80 1,000 0 0.00% 1,000
3,000
-66.67%
TVSMOTOR 29-Oct-15 234.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
1,000
-
UBL 24-Sep-15 1,051.85 -27.20 -2.52% 1,051.85
1,044.05
1,047.95 1,000 250 33.33% 500
250
100.00%
ULTRACEMCO 29-Oct-15 3,185.00 -31.00 -0.96% 3,185.00
3,156.95
3,168.43 1,000 375 60.00% 1,375
1,125
22.22%
MRF 24-Sep-15 44,537.75 1,555.75 3.62% 44,832.00
43,949.00
44,298.77 1,125 625 125.00% 1,000
750
33.33%
DJIA 18-Sep-15 17,497.50 -152.50 -0.86% 17,527.50
17,497.50
17,521.50 1,200 125 11.63% 125
0
-
LT 29-Oct-15 1,784.10 -4.35 -0.24% 1,784.10
1,770.00
1,778.53 1,250 125 11.11% 625
13,750
-95.45%
AMARAJABAT 24-Sep-15 987.00 38.35 4.04% 990.00
961.40
975.44 1,500 500 50.00% 4,000
1,750
128.57%
COLPAL 24-Sep-15 2,007.90 6.90 0.34% 2,020.00
2,001.00
2,011.48 1,500 -125 -7.69% 1,000
125
700.00%
AXISBANK 29-Oct-15 588.65 -0.90 -0.15% 588.65
585.00
586.21 1,500 1,000 200.00% 1,500
500
200.00%
MARUTI 29-Oct-15 4,476.00 0.00 0.00% 0.00
0.00
0.00 1,625 0 0.00% 0
1,000
-
STAR 29-Oct-15 1,280.00 0.00 0.00% 0.00
0.00
0.00 1,750 0 0.00% 0
0
-
ALBK 29-Oct-15 93.10 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
BANKBARODA 29-Oct-15 186.05 14.10 8.20% 186.05
183.50
185.20 2,000 2,000 0.00% 6,000
0
-
AMBUJACEM 29-Oct-15 233.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
2,000
-
HINDALCO 29-Oct-15 106.10 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
2,000
-
HDIL 29-Oct-15 88.50 2.95 3.45% 88.50
88.50
88.50 2,000 2,000 0.00% 2,000
0
-
HINDZINC 29-Oct-15 160.90 -0.50 -0.31% 160.90
160.90
160.90 2,000 2,000 0.00% 2,000
0
-
KOTAKBANK 29-Oct-15 702.15 0.65 0.09% 705.60
700.00
702.27 2,000 1,000 100.00% 3,500
2,500
40.00%
KSCL 24-Sep-15 748.65 -14.85 -1.94% 748.65
746.15
747.40 2,000 250 14.29% 500
1,250
-60.00%
SRF 24-Sep-15 1,431.75 25.75 1.83% 1,431.75
1,430.80
1,432.02 2,000 0 0.00% 1,750
2,000
-12.50%
DIVISLAB 24-Sep-15 1,974.20 5.55 0.28% 0.00
0.00
1,949.80 2,125 0 0.00% 250
1,375
-81.82%
MINDTREE 24-Sep-15 1,279.30 -16.70 -1.29% 1,286.00
1,271.10
1,275.96 2,500 500 25.00% 2,000
2,500
-20.00%
EICHERMOT 24-Sep-15 20,350.00 1,037.55 5.37% 20,350.00
19,202.90
19,903.30 2,625 1,250 90.91% 5,750
1,250
360.00%
HINDUNILVR 29-Oct-15 918.15 -1.60 -0.17% 919.20
913.90
916.70 2,750 1,000 57.14% 1,500
750
100.00%
BANKINDIA 29-Oct-15 170.40 3.25 1.94% 174.30
165.60
171.01 3,000 2,000 200.00% 6,000
0
-
SUNPHARMA 29-Oct-15 837.95 -5.00 -0.59% 837.95
832.00
834.73 3,000 2,250 300.00% 4,750
1,000
375.00%
AJANTPHARM 24-Sep-15 1,647.50 78.50 5.00% 1,666.25
1,573.40
1,612.77 3,500 750 27.27% 3,500
1,250
180.00%
INFY 29-Oct-15 1,070.00 -22.00 -2.01% 1,073.90
1,060.00
1,069.43 3,500 1,500 75.00% 2,750
2,250
22.22%
TATAMOTORS 29-Oct-15 384.90 -6.10 -1.56% 386.00
383.50
384.48 3,500 2,500 250.00% 3,000
1,000
200.00%
FEDERALBNK 29-Oct-15 69.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
INDIACEM 29-Oct-15 95.05 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
IBREALEST 29-Oct-15 62.50 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
L&TFH 29-Oct-15 71.65 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
4,000
-
MCLEODRUSS 24-Sep-15 227.20 -19.55 -7.92% 231.05
226.50
229.18 4,000 4,000 0.00% 11,000
0
-
PTC 29-Oct-15 72.50 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
4,000
-
ABIRLANUVO 24-Sep-15 2,296.00 45.30 2.01% 2,312.35
2,260.60
2,282.72 4,125 500 13.79% 1,500
1,000
50.00%
OFSS 24-Sep-15 4,185.40 213.20 5.37% 4,189.90
4,084.15
4,164.23 4,125 875 26.92% 3,500
500
600.00%
BRITANNIA 24-Sep-15 3,219.95 78.95 2.51% 3,272.70
3,187.50
3,216.09 4,625 1,375 42.31% 6,625
1,500
341.67%
CANBK 29-Oct-15 311.95 16.70 5.66% 311.95
310.00
310.97 5,000 1,000 25.00% 2,000
5,000
-60.00%
DABUR 24-Sep-15 294.50 1.65 0.56% 295.15
294.50
294.82 5,000 0 0.00% 2,000
38,000
-94.74%
GAIL 29-Oct-15 339.00 -10.90 -3.12% 341.20
339.00
340.10 5,000 1,000 25.00% 2,000
4,000
-50.00%
RELIANCE 29-Oct-15 1,005.60 -12.15 -1.19% 1,012.20
991.05
1,005.42 5,000 4,500 900.00% 6,000
0
-
RELINFRA 29-Oct-15 422.25 0.00 0.00% 0.00
0.00
0.00 5,500 0 0.00% 0
4,000
-
IGL 24-Sep-15 479.70 39.00 8.85% 483.00
479.00
480.84 5,500 4,000 266.67% 5,000
0
-
BANKNIFTY 29-Oct-15 19,230.00 71.20 0.37% 19,320.00
19,031.00
19,155.34 5,625 1,000 21.62% 5,475
2,750
99.09%
ACC 24-Sep-15 1,393.00 -3.70 -0.26% 1,398.20
1,380.10
1,390.83 5,750 1,000 21.05% 4,250
4,500
-5.56%
JINDALSTEL 29-Oct-15 78.05 -0.40 -0.51% 78.85
78.05
78.45 6,000 2,000 50.00% 4,000
0
-
ORIENTBANK 29-Oct-15 179.40 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
1,000
-
UNIONBANK 29-Oct-15 201.20 15.20 8.17% 201.20
199.70
200.30 6,000 4,000 200.00% 6,000
2,000
200.00%
SRTRANSFIN 24-Sep-15 919.00 -9.95 -1.07% 922.00
909.45
915.11 6,750 1,250 22.73% 8,250
5,250
57.14%
GODREJIND 24-Sep-15 384.45 -1.00 -0.26% 391.45
384.45
387.95 7,000 0 0.00% 2,000
1,000
100.00%
RPOWER 29-Oct-15 43.85 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
8,000
-
ULTRACEMCO 24-Sep-15 3,163.50 -16.50 -0.52% 3,194.75
3,135.00
3,154.31 8,000 3,000 60.00% 9,500
2,250
322.22%
VOLTAS 29-Oct-15 325.00 6.75 2.12% 325.00
319.70
322.35 8,000 1,000 14.29% 2,000
6,000
-66.67%
GLENMARK 24-Sep-15 992.70 -6.75 -0.68% 993.30
986.00
990.29 8,500 500 6.25% 3,250
11,750
-72.34%
JUBLFOOD 24-Sep-15 1,893.00 3.05 0.16% 1,912.95
1,885.00
1,902.83 8,750 2,750 45.83% 4,500
4,000
12.50%
BATAINDIA 24-Sep-15 1,211.00 10.35 0.86% 1,212.00
1,188.40
1,197.20 9,000 1,250 16.13% 5,250
1,750
200.00%
BIOCON 24-Sep-15 471.85 4.10 0.88% 472.50
467.60
470.00 9,000 500 5.88% 3,000
4,000
-25.00%
CASTROLIND 24-Sep-15 494.00 -2.25 -0.45% 496.50
494.00
495.25 9,000 500 5.88% 1,000
6,500
-84.62%
SOUTHBANK 29-Oct-15 25.10 1.90 8.19% 25.10
25.10
25.10 9,000 9,000 0.00% 9,000
0
-
BOSCHLTD 24-Sep-15 26,208.30 798.05 3.14% 26,208.30
25,062.35
25,767.05 9,375 250 2.74% 1,750
1,500
16.67%
BAJAJ-AUTO 24-Sep-15 2,531.00 -1.20 -0.05% 2,541.35
2,497.50
2,524.12 9,500 2,750 40.74% 8,750
10,125
-13.58%
CENTURYTEX 24-Sep-15 701.85 -8.15 -1.15% 710.00
699.00
704.61 9,500 4,000 72.73% 15,500
10,000
55.00%
CNXIT 27-Aug-15 11,466.10 -36.15 -0.31% 11,491.25
11,400.55
11,454.11 9,750 -175 -1.76% 6,375
7,525
-15.28%
JUSTDIAL 24-Sep-15 1,080.00 -13.50 -1.23% 1,094.80
1,074.00
1,082.64 9,750 1,500 18.18% 4,500
2,750
63.64%
DHFL 24-Sep-15 511.40 9.80 1.95% 516.60
507.40
511.51 10,000 3,000 42.86% 11,500
6,500
76.92%
KTKBANK 29-Oct-15 142.70 -0.50 -0.35% 142.70
142.70
142.70 10,000 0 0.00% 2,000
2,000
0.00%
NMDC 29-Oct-15 101.00 -0.10 -0.10% 101.05
101.00
101.02 10,000 2,000 25.00% 4,000
6,000
-33.33%
DJIA 21-Aug-15 17,552.50 -95.00 -0.54% 17,562.50
17,505.00
17,539.94 10,500 3,125 42.37% 3,625
0
-
STAR 24-Sep-15 1,247.50 -9.20 -0.73% 1,250.20
1,227.50
1,241.20 10,500 2,000 23.53% 9,500
7,500
26.67%
ICICIBANK 29-Oct-15 315.50 -1.50 -0.47% 315.50
313.00
314.68 11,000 2,000 22.22% 6,000
12,000
-50.00%
RELCAPITAL 29-Oct-15 391.00 -7.40 -1.86% 399.00
389.10
391.38 11,500 6,000 109.09% 6,000
6,000
0.00%
ANDHRABANK 29-Oct-15 77.00 -1.00 -1.28% 77.65
76.00
76.93 12,000 0 0.00% 24,000
16,000
50.00%
DLF 29-Oct-15 111.50 -4.80 -4.13% 114.95
111.50
112.87 12,000 8,000 200.00% 12,000
4,000
200.00%
VEDL 29-Oct-15 129.00 0.00 0.00% 129.00
127.50
127.88 12,000 4,000 50.00% 8,000
6,000
33.33%
BEL 24-Sep-15 4,143.50 -16.25 -0.39% 4,154.10
4,113.00
4,122.88 12,125 375 3.19% 2,875
8,750
-67.14%
SIEMENS 24-Sep-15 1,476.85 -15.40 -1.03% 1,488.45
1,468.60
1,479.05 12,500 1,250 11.11% 6,000
12,250
-51.02%
CESC 24-Sep-15 580.25 10.40 1.83% 581.95
570.05
576.08 13,500 0 0.00% 3,000
5,500
-45.45%
OIL 24-Sep-15 432.40 -3.25 -0.75% 432.40
431.00
431.70 13,500 0 0.00% 1,000
4,500
-77.78%
PIDILITIND 24-Sep-15 592.00 36.85 6.64% 592.00
572.35
580.80 14,500 6,000 70.59% 12,500
8,000
56.25%
M&MFIN 24-Sep-15 257.50 1.00 0.39% 259.95
257.00
258.33 15,000 0 0.00% 10,000
1,000
900.00%
CEATLTD 24-Sep-15 1,010.90 75.25 8.04% 1,011.20
935.35
982.91 15,500 -2,000 -11.43% 30,500
10,500
190.48%
HEXAWARE 24-Sep-15 291.00 8.65 3.06% 291.00
287.10
288.71 17,000 4,000 30.77% 9,000
21,000
-57.14%
BHEL 29-Oct-15 278.45 -1.60 -0.57% 278.90
276.00
277.53 17,000 3,000 21.43% 7,000
22,000
-68.18%
WOCKPHARMA 24-Sep-15 1,570.00 -31.80 -1.99% 1,572.75
1,550.00
1,563.38 18,375 3,500 23.53% 14,125
11,500
22.83%
M&M 24-Sep-15 1,373.30 27.95 2.08% 1,375.00
1,344.85
1,362.98 19,000 2,750 16.92% 21,250
14,500
46.55%
DRREDDY 24-Sep-15 4,184.40 14.90 0.36% 4,216.80
4,140.00
4,189.24 19,875 1,625 8.90% 11,000
11,750
-6.38%
SKSMICRO 24-Sep-15 582.20 5.90 1.02% 582.45
553.90
574.25 20,000 -500 -2.44% 11,000
14,000
-21.43%
HINDUNILVR 24-Sep-15 916.50 -0.60 -0.07% 919.80
908.25
912.71 20,250 2,250 12.50% 36,000
12,500
188.00%
MOTHERSUMI 24-Sep-15 371.80 18.20 5.15% 375.45
363.00
368.00 20,250 750 3.85% 21,750
8,250
163.64%
ENGINERSIN 24-Sep-15 240.00 -0.75 -0.31% 242.75
236.50
238.70 22,000 8,000 57.14% 19,000
9,000
111.11%
TATACOMM 24-Sep-15 437.00 -4.60 -1.04% 448.00
427.50
438.04 22,500 4,500 25.00% 10,500
2,500
320.00%
HAVELLS 24-Sep-15 275.35 -2.75 -0.99% 281.60
274.50
278.05 24,000 7,000 41.18% 12,000
12,000
0.00%
IFCI 29-Oct-15 24.90 0.00 0.00% 0.00
0.00
0.00 24,000 0 0.00% 0
0
-
UPL 24-Sep-15 566.35 20.35 3.73% 566.35
549.00
558.78 25,000 4,500 21.95% 15,500
6,000
158.33%
HDFC 24-Sep-15 1,316.30 -16.90 -1.27% 1,336.70
1,313.20
1,323.72 25,500 5,000 24.39% 10,000
9,750
2.56%
TATACHEM 24-Sep-15 497.70 7.40 1.51% 500.75
490.00
495.21 25,500 4,500 21.43% 21,500
26,000
-17.31%
HINDZINC 24-Sep-15 160.90 2.15 1.35% 160.90
158.00
158.90 30,000 0 0.00% 10,000
10,000
0.00%
AMTEKAUTO 24-Sep-15 170.00 -1.55 -0.90% 171.80
170.00
170.70 32,000 0 0.00% 6,000
0
-
CIPLA 24-Sep-15 714.80 -4.15 -0.58% 722.00
709.15
715.61 32,500 500 1.56% 17,500
15,000
16.67%
TATASTEEL 29-Oct-15 260.00 7.85 3.11% 260.00
250.15
254.67 33,000 12,000 57.14% 26,000
8,000
225.00%
AMBUJACEM 24-Sep-15 231.20 -0.60 -0.26% 233.00
227.75
230.92 37,000 7,000 23.33% 13,000
28,000
-53.57%
PFC 24-Sep-15 252.15 5.40 2.19% 252.45
248.00
250.77 37,000 -2,000 -5.13% 15,000
20,000
-25.00%
TCS 24-Sep-15 2,522.25 -4.05 -0.16% 2,535.00
2,508.00
2,517.19 38,000 2,500 7.04% 8,875
7,375
20.34%
HEROMOTOCO 24-Sep-15 2,633.75 -80.50 -2.97% 2,799.00
2,629.00
2,715.04 38,250 10,375 37.22% 62,000
15,250
306.56%
JSWSTEEL 24-Sep-15 888.90 46.35 5.50% 894.05
832.20
871.55 39,250 -11,750 -23.04% 28,000
3,500
700.00%
IBULHSGFIN 24-Sep-15 789.00 28.45 3.74% 791.95
760.45
777.01 39,500 13,000 49.06% 32,500
20,000
62.50%
JPASSOCIAT 29-Oct-15 11.30 -0.10 -0.88% 11.30
11.30
11.30 40,000 8,000 25.00% 8,000
32,000
-75.00%
ADANIPORTS 24-Sep-15 341.50 8.70 2.61% 342.00
336.90
338.51 40,000 15,000 60.00% 31,000
21,000
47.62%
ASIANPAINT 24-Sep-15 910.00 27.10 3.07% 912.95
886.00
902.26 40,500 5,500 15.71% 33,750
19,750
70.89%
IRB 24-Sep-15 245.05 -6.95 -2.76% 252.25
244.20
249.01 41,000 7,000 20.59% 18,000
7,000
157.14%
ZEEL 24-Sep-15 407.00 5.25 1.31% 408.90
403.75
406.80 41,000 6,000 17.14% 44,000
20,000
120.00%
WIPRO 24-Sep-15 564.80 -9.20 -1.60% 572.15
564.50
568.18 42,000 5,000 13.51% 16,500
15,000
10.00%
BHARATFORG 24-Sep-15 1,183.10 9.50 0.81% 1,199.00
1,170.20
1,183.21 44,000 9,000 25.71% 22,750
52,250
-56.46%
AUROPHARMA 24-Sep-15 763.05 1.50 0.20% 764.45
751.05
758.36 47,000 2,000 4.44% 13,500
27,000
-50.00%
MARUTI 24-Sep-15 4,463.90 12.85 0.29% 4,473.10
4,430.00
4,453.25 47,250 -250 -0.53% 12,250
16,250
-24.62%
SUNTV 24-Sep-15 354.00 -21.25 -5.66% 376.00
348.75
360.59 49,500 3,500 7.61% 25,500
121,500
-79.01%
CAIRN 29-Oct-15 166.65 -4.35 -2.54% 169.35
165.25
166.72 53,000 26,000 96.30% 45,000
29,000
55.17%
VOLTAS 24-Sep-15 323.40 3.50 1.09% 324.30
316.70
320.61 53,000 10,000 23.26% 41,000
31,000
32.26%
LUPIN 24-Sep-15 1,659.00 -19.00 -1.13% 1,683.65
1,650.20
1,666.05 53,625 5,500 11.43% 23,375
18,375
27.21%
UNITECH 29-Oct-15 7.90 0.00 0.00% 0.00
0.00
0.00 55,000 0 0.00% 0
44,000
-
EXIDEIND 24-Sep-15 152.60 0.25 0.16% 153.65
150.05
152.91 56,000 12,000 27.27% 36,000
24,000
50.00%
NIFTY 29-Oct-15 8,626.95 -16.80 -0.19% 8,655.10
8,537.45
8,599.41 56,150 9,375 20.04% 59,825
35,425
68.88%
POWERGRID 24-Sep-15 140.40 -0.80 -0.57% 141.75
140.35
140.86 58,000 4,000 7.41% 12,000
12,000
0.00%
BHARTIARTL 24-Sep-15 415.10 -5.40 -1.28% 425.85
413.15
419.50 59,000 8,000 15.69% 90,000
32,000
181.25%
ORIENTBANK 24-Sep-15 183.20 7.95 4.54% 184.50
174.55
179.70 65,000 10,000 18.18% 63,000
31,000
103.23%
LICHSGFIN 24-Sep-15 514.00 2.70 0.53% 519.00
506.25
511.50 66,000 14,000 26.92% 73,000
65,500
11.45%
SBIN 29-Oct-15 291.30 6.60 2.32% 291.30
281.85
287.70 67,000 44,000 191.30% 67,000
19,000
252.63%
INDIACEM 24-Sep-15 92.15 -1.20 -1.29% 92.25
90.65
91.70 72,000 16,000 28.57% 64,000
12,000
433.33%
IBREALEST 24-Sep-15 65.25 2.95 4.74% 65.80
63.50
65.15 72,000 12,000 20.00% 124,000
68,000
82.35%
PETRONET 24-Sep-15 191.35 0.00 0.00% 0.00
0.00
0.00 72,000 0 0.00% 0
40,000
-
SAIL 29-Oct-15 57.00 2.00 3.64% 57.00
54.50
55.64 72,000 -12,000 -14.29% 40,000
16,000
150.00%
INDUSINDBK 24-Sep-15 957.50 -11.25 -1.16% 962.65
942.50
955.57 72,250 1,500 2.12% 56,000
36,250
54.48%
HCLTECH 24-Sep-15 937.00 -2.95 -0.31% 950.00
930.00
939.70 73,750 8,000 12.17% 36,500
68,250
-46.52%
NFTYMCAP50 27-Aug-15 3,490.00 0.00 0.00% 0.00
0.00
0.00 75,000 0 0.00% 0
0
-
BANKNIFTY 24-Sep-15 19,138.50 82.55 0.43% 19,232.40
18,907.35
19,047.76 75,425 9,650 14.67% 130,525
52,675
147.79%
TVSMOTOR 24-Sep-15 232.80 2.45 1.06% 233.50
227.70
230.76 84,000 5,000 6.33% 42,000
36,000
16.67%
TATAMTRDVR 24-Sep-15 262.00 -1.75 -0.66% 264.45
257.50
260.51 85,000 -3,000 -3.41% 27,000
37,000
-27.03%
PAGEIND 27-Aug-15 14,350.05 636.20 4.64% 14,439.00
13,745.00
14,132.98 87,000 2,875 3.42% 37,500
13,500
177.78%
KTKBANK 24-Sep-15 140.70 -1.50 -1.05% 142.00
140.70
141.44 90,000 -2,000 -2.17% 16,000
34,000
-52.94%
ARVIND 24-Sep-15 316.00 -4.45 -1.39% 323.95
315.70
319.51 95,000 34,000 55.74% 110,000
65,000
69.23%
MRF 27-Aug-15 45,900.00 3,117.30 7.29% 46,260.00
42,700.00
44,404.23 97,625 13,500 16.05% 214,750
112,625
90.68%
TITAN 24-Sep-15 313.90 -1.35 -0.43% 318.05
312.25
313.61 98,000 12,000 13.95% 40,000
62,000
-35.48%
KOTAKBANK 24-Sep-15 698.20 0.20 0.03% 703.50
687.00
693.46 98,500 17,000 20.86% 65,000
45,000
44.44%
APOLLOTYRE 24-Sep-15 220.00 12.25 5.90% 220.00
206.50
210.97 102,000 10,000 10.87% 70,000
80,000
-12.50%
JSWENERGY 24-Sep-15 80.80 -2.10 -2.53% 84.00
80.80
82.20 108,000 2,000 1.89% 48,000
18,000
166.67%
YESBANK 24-Sep-15 846.50 11.70 1.40% 849.05
832.40
842.07 126,250 48,500 62.38% 142,250
69,000
106.16%
IDEA 24-Sep-15 165.50 -7.15 -4.14% 171.95
163.95
166.32 128,000 56,000 77.78% 248,000
30,000
726.67%
ALBK 24-Sep-15 95.00 0.90 0.96% 95.20
92.50
94.09 132,000 12,000 10.00% 46,000
88,000
-47.73%
DISHTV 24-Sep-15 116.10 0.40 0.35% 117.00
115.00
116.02 132,000 28,000 26.92% 100,000
68,000
47.06%
SOUTHBANK 24-Sep-15 23.25 -0.60 -2.52% 23.85
23.25
23.55 135,000 9,000 7.14% 54,000
45,000
20.00%
BAJFINANCE 27-Aug-15 5,670.00 -44.45 -0.78% 5,729.85
5,530.00
5,622.27 140,500 2,250 1.63% 89,375
99,125
-9.84%
HDIL 24-Sep-15 87.00 0.25 0.29% 88.10
85.20
87.25 142,000 20,000 16.39% 68,000
38,000
78.95%
BPCL 24-Sep-15 919.20 20.95 2.33% 922.00
904.10
914.67 145,500 18,500 14.57% 40,500
56,000
-27.68%
ANDHRABANK 24-Sep-15 77.35 0.90 1.18% 77.95
74.40
76.34 148,000 40,000 37.04% 204,000
120,000
70.00%
ITC 24-Sep-15 332.50 -1.25 -0.37% 334.45
327.00
330.51 148,000 0 0.00% 95,000
69,000
37.68%
TATAGLOBAL 24-Sep-15 144.70 2.45 1.72% 146.05
142.90
144.62 152,000 38,000 33.33% 126,000
52,000
142.31%
SUNPHARMA 24-Sep-15 835.40 -2.60 -0.31% 840.00
826.10
831.86 158,500 20,500 14.86% 76,250
23,500
224.47%
IDFC 29-Oct-15 149.75 -1.45 -0.96% 151.05
149.20
150.21 172,000 108,000 168.75% 140,000
22,000
536.36%
RELIANCE 24-Sep-15 999.00 -14.50 -1.43% 1,015.00
988.00
998.88 172,500 40,500 30.68% 202,750
68,250
197.07%
LT 24-Sep-15 1,771.70 -6.45 -0.36% 1,793.60
1,748.50
1,768.23 173,000 30,750 21.62% 95,375
67,375
41.56%
RECLTD 24-Sep-15 281.05 8.20 3.01% 281.85
273.30
278.05 173,000 14,000 8.81% 45,000
32,000
40.63%
AXISBANK 24-Sep-15 585.20 3.50 0.60% 589.00
577.15
583.29 177,500 10,500 6.29% 206,500
174,500
18.34%
COALINDIA 24-Sep-15 444.15 12.60 2.92% 445.40
431.60
439.34 181,000 -1,000 -0.55% 59,000
36,000
63.89%
FEDERALBNK 24-Sep-15 67.65 -0.65 -0.95% 68.95
67.65
68.04 188,000 8,000 4.44% 24,000
36,000
-33.33%
IOC 24-Sep-15 425.00 2.85 0.68% 429.30
422.00
425.41 188,000 25,000 15.34% 92,000
59,000
55.93%
INFY 24-Sep-15 1,067.00 -19.10 -1.76% 1,084.85
1,059.50
1,070.19 192,250 14,500 8.16% 69,250
57,250
20.96%
GRASIM 24-Sep-15 3,772.05 18.15 0.48% 3,780.70
3,744.15
3,765.87 198,750 8,500 4.47% 10,375
500
1,975.00%
SYNDIBANK 24-Sep-15 100.80 2.75 2.80% 100.80
97.80
99.15 208,000 0 0.00% 68,000
142,000
-52.11%
CROMPGREAV 24-Sep-15 184.10 1.35 0.74% 184.20
181.15
182.34 212,000 18,000 9.28% 34,000
126,000
-73.02%
OFSS 27-Aug-15 4,262.05 131.25 3.18% 4,375.00
4,107.95
4,292.63 229,875 37,875 19.73% 207,250
88,500
134.18%
IOB 24-Sep-15 39.60 0.70 1.80% 39.60
38.50
39.15 240,000 0 0.00% 88,000
96,000
-8.33%
HDFCBANK 24-Sep-15 1,102.70 -6.55 -0.59% 1,111.45
1,096.65
1,105.00 241,250 7,250 3.10% 25,000
26,500
-5.66%
UCOBANK 24-Sep-15 55.40 0.60 1.09% 55.40
54.05
54.60 244,000 24,000 10.91% 144,000
96,000
50.00%
BOSCHLTD 27-Aug-15 26,089.75 755.25 2.98% 26,100.00
24,620.00
25,533.67 248,375 5,250 2.16% 125,250
86,125
45.43%
TECHM 24-Sep-15 548.10 20.70 3.92% 552.00
528.25
544.09 265,000 11,500 4.54% 75,000
29,500
154.24%
S&P500 21-Aug-15 2,091.25 -8.25 -0.39% 2,095.00
2,088.00
2,090.54 280,250 -11,000 -3.78% 21,750
35,425
-38.60%
ONGC 24-Sep-15 268.95 -6.75 -2.45% 274.05
267.65
270.36 291,000 69,000 31.08% 143,000
95,000
50.53%
ADANIENT 24-Sep-15 95.35 10.00 11.72% 96.50
85.75
91.97 313,500 14,500 4.85% 111,500
109,000
2.29%
EICHERMOT 27-Aug-15 20,259.65 1,054.10 5.49% 20,268.35
19,040.40
19,742.15 315,500 1,625 0.52% 375,625
157,750
138.11%
IDBI 24-Sep-15 68.60 0.20 0.29% 69.40
67.00
67.92 316,000 36,000 12.86% 236,000
220,000
7.27%
GAIL 24-Sep-15 337.70 -10.80 -3.10% 350.95
336.65
343.96 320,000 156,000 95.12% 314,000
15,000
1,993.33%
JINDALSTEL 24-Sep-15 78.50 1.95 2.55% 79.00
75.10
76.95 320,000 38,000 13.48% 656,000
196,000
234.69%
TATAPOWER 24-Sep-15 70.40 0.25 0.36% 70.50
69.20
69.99 328,000 16,000 5.13% 48,000
52,000
-7.69%
CAIRN 24-Sep-15 167.85 -4.55 -2.64% 171.95
166.45
168.61 351,000 100,000 39.84% 187,000
55,000
240.00%
BEL 27-Aug-15 4,123.55 -2.95 -0.07% 4,155.45
4,065.00
4,109.44 398,375 -2,875 -0.72% 224,250
399,250
-43.83%
DIVISLAB 27-Aug-15 1,949.00 -10.80 -0.55% 1,955.00
1,927.20
1,941.29 399,000 -1,000 -0.25% 111,625
145,500
-23.28%
BHEL 24-Sep-15 280.60 -1.20 -0.43% 282.00
276.35
279.00 421,000 4,000 0.96% 64,000
121,000
-47.11%
RELINFRA 24-Sep-15 422.30 1.65 0.39% 431.00
415.00
421.88 424,000 19,000 4.69% 113,000
119,500
-5.44%
CANBK 24-Sep-15 311.00 16.20 5.50% 311.00
293.00
304.05 434,000 11,000 2.60% 174,000
99,000
75.76%
UNIONBANK 24-Sep-15 201.20 14.30 7.65% 201.20
184.95
194.98 442,000 252,000 132.63% 660,000
342,000
92.98%
APOLLOHOSP 27-Aug-15 1,371.95 -4.75 -0.35% 1,392.15
1,355.00
1,370.95 482,750 22,000 4.77% 197,250
232,000
-14.98%
TATAMOTORS 24-Sep-15 382.50 -6.85 -1.76% 387.95
379.00
382.84 485,500 57,500 13.43% 170,000
185,000
-8.11%
MINDTREE 27-Aug-15 1,270.20 -15.10 -1.17% 1,284.00
1,261.70
1,272.99 489,250 18,250 3.87% 216,750
251,000
-13.65%
AMARAJABAT 27-Aug-15 973.00 20.90 2.20% 991.60
955.50
977.27 508,250 -20,750 -3.92% 1,079,500
1,349,500
-20.01%
JISLJALEQS 24-Sep-15 76.50 0.45 0.59% 76.50
75.10
75.85 520,000 64,000 14.04% 148,000
140,000
5.71%
NMDC 24-Sep-15 101.50 1.10 1.10% 101.50
99.60
100.44 586,000 32,000 5.78% 64,000
64,000
0.00%
NIFTY 24-Sep-15 8,582.70 -15.75 -0.18% 8,615.15
8,491.00
8,558.54 610,975 7,300 1.21% 335,950
112,650
198.22%
BANKBARODA 24-Sep-15 191.50 6.15 3.32% 192.30
182.50
187.77 620,000 92,000 17.42% 612,000
544,000
12.50%
ICICIBANK 24-Sep-15 315.65 0.35 0.11% 317.75
309.70
314.37 637,000 22,000 3.58% 538,000
339,000
58.70%
BANKINDIA 24-Sep-15 172.75 5.25 3.13% 174.50
166.00
170.31 651,000 42,000 6.90% 193,000
221,000
-12.67%
ABIRLANUVO 27-Aug-15 2,299.00 50.65 2.25% 2,322.60
2,228.00
2,277.90 663,250 28,000 4.41% 294,125
218,000
34.92%
ASHOKLEY 24-Sep-15 88.85 3.30 3.86% 89.00
85.05
87.03 720,000 140,000 24.14% 740,000
256,000
189.06%
PTC 24-Sep-15 71.00 -0.20 -0.28% 72.25
70.90
71.45 720,000 48,000 7.14% 96,000
128,000
-25.00%
OIL 27-Aug-15 437.60 -2.90 -0.66% 442.00
434.15
437.66 776,500 48,500 6.66% 166,500
192,500
-13.51%
VEDL 24-Sep-15 129.15 0.75 0.58% 129.50
125.50
127.76 814,000 54,000 7.11% 256,000
252,000
1.59%
UBL 27-Aug-15 1,035.55 -21.75 -2.06% 1,057.95
1,021.80
1,034.65 826,000 1,250 0.15% 329,750
400,750
-17.72%
BATAINDIA 27-Aug-15 1,211.95 8.60 0.71% 1,216.30
1,188.00
1,201.60 839,250 9,500 1.14% 385,500
564,000
-31.65%
BRITANNIA 27-Aug-15 3,198.00 40.95 1.30% 3,255.00
3,152.55
3,202.78 841,125 135,875 19.27% 1,412,000
280,750
402.94%
KSCL 27-Aug-15 740.55 -12.65 -1.68% 758.00
738.15
743.53 851,000 32,250 3.94% 157,250
235,750
-33.30%
AJANTPHARM 27-Aug-15 1,632.90 71.15 4.56% 1,658.40
1,556.40
1,625.38 859,000 8,500 1.00% 1,202,750
369,250
225.73%
DLF 24-Sep-15 114.00 -0.45 -0.39% 115.60
110.80
114.10 864,000 190,000 28.19% 548,000
386,000
41.97%
COLPAL 27-Aug-15 1,997.00 7.85 0.39% 2,021.80
1,975.05
2,004.79 886,750 26,375 3.07% 191,250
159,500
19.91%
RCOM 24-Sep-15 70.90 -0.50 -0.70% 72.40
70.00
70.82 896,000 60,000 7.18% 240,000
240,000
0.00%
GRASIM 27-Aug-15 3,758.90 17.40 0.47% 3,784.05
3,715.00
3,752.53 956,375 -500 -0.05% 243,000
110,000
120.91%
RELCAPITAL 24-Sep-15 390.20 2.05 0.53% 398.00
383.40
389.70 958,500 213,000 28.57% 489,500
302,000
62.09%
NTPC 24-Sep-15 134.20 -0.85 -0.63% 135.00
133.00
134.14 970,000 52,000 5.66% 130,000
74,000
75.68%
SRF 27-Aug-15 1,471.45 82.75 5.96% 1,475.80
1,375.95
1,442.50 1,054,000 131,250 14.22% 1,077,750
338,500
218.39%
SBIN 24-Sep-15 290.75 7.85 2.77% 290.75
279.00
285.21 1,055,000 89,000 9.21% 999,000
532,000
87.78%
HINDPETRO 24-Sep-15 901.75 7.30 0.82% 908.85
893.55
900.22 1,060,000 -11,500 -1.07% 128,500
80,000
60.62%
PIDILITIND 27-Aug-15 593.00 38.55 6.95% 593.40
551.50
577.73 1,076,000 179,000 19.96% 1,874,500
360,500
419.97%
DRREDDY 27-Aug-15 4,165.00 16.25 0.39% 4,199.75
4,121.00
4,163.13 1,166,500 60,625 5.48% 655,875
820,500
-20.06%
ADANIPOWER 24-Sep-15 28.70 0.50 1.77% 29.25
27.90
28.75 1,240,000 228,000 22.53% 584,000
140,000
317.14%
JPPOWER 24-Sep-15 6.75 -0.05 -0.74% 6.75
6.50
6.61 1,254,000 209,000 20.00% 893,000
475,000
88.00%
HINDALCO 24-Sep-15 109.40 3.50 3.31% 109.40
106.10
107.57 1,264,000 60,000 4.98% 318,000
172,000
84.88%
IGL 27-Aug-15 481.55 -7.85 -1.60% 488.85
479.10
484.03 1,266,500 48,500 3.98% 360,000
806,500
-55.36%
TATASTEEL 24-Sep-15 260.65 10.30 4.11% 261.00
248.10
253.48 1,271,000 23,000 1.84% 488,000
261,000
86.97%
ULTRACEMCO 27-Aug-15 3,160.90 -9.05 -0.29% 3,188.00
3,110.80
3,146.56 1,276,875 15,250 1.21% 313,000
186,000
68.28%
PNB 24-Sep-15 159.00 2.90 1.86% 161.00
154.00
157.83 1,286,000 28,000 2.23% 286,000
252,000
13.49%
RPOWER 24-Sep-15 43.90 0.10 0.23% 44.30
43.20
43.90 1,320,000 132,000 11.11% 272,000
360,000
-24.44%
ACC 27-Aug-15 1,385.75 -7.95 -0.57% 1,399.30
1,367.90
1,382.18 1,373,375 42,250 3.17% 483,875
607,750
-20.38%
CASTROLIND 27-Aug-15 491.90 -4.50 -0.91% 502.05
490.50
495.95 1,389,500 73,000 5.55% 527,500
477,000
10.59%
JUBLFOOD 27-Aug-15 1,893.00 7.05 0.37% 1,912.00
1,871.45
1,896.18 1,469,250 49,250 3.47% 485,250
379,750
27.78%
SIEMENS 27-Aug-15 1,481.00 -3.90 -0.26% 1,486.65
1,452.10
1,472.78 1,503,500 -10,500 -0.69% 600,250
959,500
-37.44%
GMRINFRA 24-Sep-15 14.05 -0.25 -1.75% 14.40
14.00
14.17 1,599,000 78,000 5.13% 299,000
208,000
43.75%
BAJAJ-AUTO 27-Aug-15 2,519.25 -1.90 -0.08% 2,541.70
2,483.55
2,515.59 1,609,250 -14,875 -0.92% 359,375
526,375
-31.73%
GODREJIND 27-Aug-15 389.05 3.25 0.84% 395.70
382.60
390.64 1,654,000 -30,000 -1.78% 1,285,000
700,000
83.57%
JUSTDIAL 27-Aug-15 1,078.90 -11.45 -1.05% 1,096.45
1,061.00
1,075.65 1,677,750 45,000 2.76% 461,000
795,750
-42.07%
HEROMOTOCO 27-Aug-15 2,633.20 -75.75 -2.80% 2,795.35
2,618.00
2,715.52 1,707,750 353,125 26.07% 3,570,000
1,900,000
87.89%
SAIL 24-Sep-15 58.20 2.75 4.96% 58.20
54.90
56.00 1,720,000 16,000 0.94% 556,000
304,000
82.89%
CEATLTD 27-Aug-15 1,006.40 76.40 8.22% 1,007.40
931.00
970.57 1,809,000 251,500 16.15% 4,788,000
1,959,500
144.35%
CESC 27-Aug-15 577.85 10.15 1.79% 583.00
567.55
574.15 1,839,000 -17,000 -0.92% 878,000
707,500
24.10%
IDFC 24-Sep-15 149.20 -1.70 -1.13% 151.50
148.75
150.09 1,904,000 234,000 14.01% 1,500,000
602,000
149.17%
BANKNIFTY 27-Aug-15 19,039.95 80.50 0.42% 19,139.00
18,810.00
18,958.54 2,155,425 170,325 8.58% 4,207,250
2,354,975
78.65%
MCLEODRUSS 27-Aug-15 226.35 -3.50 -1.52% 232.15
224.35
228.42 2,384,000 45,000 1.92% 932,000
948,000
-1.69%
L&TFH 24-Sep-15 71.40 0.50 0.71% 72.40
70.55
71.22 2,396,000 224,000 10.31% 492,000
268,000
83.58%
SRTRANSFIN 27-Aug-15 908.15 -14.70 -1.59% 926.20
903.35
911.84 2,486,750 72,000 2.98% 721,500
1,526,750
-52.74%
HINDZINC 27-Aug-15 159.05 -2.55 -1.58% 162.35
157.80
158.91 2,650,000 148,000 5.92% 1,046,000
1,260,000
-16.98%
GLENMARK 27-Aug-15 1,001.00 4.45 0.45% 1,004.95
980.75
989.84 2,738,500 114,750 4.37% 707,250
915,500
-22.75%
WOCKPHARMA 27-Aug-15 1,570.10 -20.70 -1.30% 1,574.10
1,539.00
1,556.02 2,802,625 27,875 1.00% 1,219,250
1,805,000
-32.45%
DHFL 27-Aug-15 509.60 6.50 1.29% 516.50
503.35
509.88 2,866,500 -78,500 -2.67% 3,190,000
2,630,500
21.27%
NHPC 24-Sep-15 18.90 0.00 0.00% 19.05
18.90
18.95 2,959,000 44,000 1.51% 220,000
132,000
66.67%
IBULHSGFIN 27-Aug-15 788.45 31.10 4.11% 791.25
757.05
775.87 2,964,500 461,000 18.41% 3,406,000
1,645,500
106.99%
ENGINERSIN 27-Aug-15 240.15 -0.75 -0.31% 242.15
234.80
238.14 2,982,000 -40,000 -1.32% 1,199,000
1,473,000
-18.60%
UNITECH 24-Sep-15 7.55 -0.20 -2.58% 7.75
7.40
7.57 3,069,000 121,000 4.10% 1,870,000
2,398,000
-22.02%
DABUR 27-Aug-15 293.90 1.40 0.48% 295.30
291.15
293.61 3,132,000 48,000 1.56% 974,000
969,000
0.52%
TCS 27-Aug-15 2,511.75 -4.00 -0.16% 2,528.00
2,493.00
2,505.34 3,256,125 23,000 0.71% 843,375
610,250
38.20%
MARUTI 27-Aug-15 4,441.80 10.80 0.24% 4,451.85
4,403.00
4,429.31 3,259,000 98,250 3.11% 878,875
1,242,000
-29.24%
IFCI 24-Sep-15 24.50 -0.70 -2.78% 25.35
24.45
24.74 3,288,000 320,000 10.78% 800,000
720,000
11.11%
STAR 27-Aug-15 1,246.10 -6.45 -0.51% 1,255.50
1,220.00
1,236.58 3,479,000 198,750 6.06% 1,119,500
804,250
39.20%
HAVELLS 27-Aug-15 274.30 -3.25 -1.17% 281.05
272.65
276.33 3,544,000 429,000 13.77% 1,346,000
916,000
46.94%
SKSMICRO 27-Aug-15 579.15 4.50 0.78% 581.60
569.00
576.17 3,607,000 113,500 3.25% 1,762,000
2,179,500
-19.16%
PETRONET 27-Aug-15 190.65 -2.05 -1.06% 192.85
189.50
190.89 3,794,000 48,000 1.28% 1,400,000
2,402,000
-41.72%
ASIANPAINT 27-Aug-15 907.30 27.65 3.14% 910.50
880.00
898.96 4,239,500 241,500 6.04% 3,168,000
1,347,750
135.06%
INDUSINDBK 27-Aug-15 954.45 -11.40 -1.18% 962.40
938.00
952.56 4,253,750 51,500 1.23% 2,422,250
2,161,500
12.06%
HINDUNILVR 27-Aug-15 910.80 -1.05 -0.12% 915.90
902.90
907.75 4,432,000 31,000 0.70% 1,428,250
1,421,500
0.47%
M&M 27-Aug-15 1,369.90 31.75 2.37% 1,369.95
1,337.10
1,352.70 4,574,000 178,250 4.06% 1,657,000
1,147,500
44.40%
JPASSOCIAT 24-Sep-15 11.30 -0.20 -1.74% 11.60
10.95
11.23 4,688,000 616,000 15.13% 1,304,000
3,168,000
-58.84%
ARVIND 27-Aug-15 314.95 -4.05 -1.27% 323.40
313.40
318.24 4,842,000 855,000 21.44% 7,665,000
7,396,000
3.64%
BHARATFORG 27-Aug-15 1,181.00 10.50 0.90% 1,195.00
1,160.35
1,181.23 4,894,500 2,000 0.04% 2,297,750
6,750,250
-65.96%
LUPIN 27-Aug-15 1,649.05 -20.30 -1.22% 1,679.25
1,640.35
1,656.77 4,958,250 117,875 2.44% 1,072,000
1,192,500
-10.10%
MOTHERSUMI 27-Aug-15 375.00 23.70 6.75% 376.95
352.40
366.59 5,156,250 366,000 7.64% 6,884,250
1,941,000
254.68%
TVSMOTOR 27-Aug-15 233.45 3.15 1.37% 234.00
227.00
231.18 5,194,000 -33,000 -0.63% 2,725,000
2,749,000
-0.87%
TATACHEM 27-Aug-15 493.90 6.70 1.38% 498.15
485.60
492.57 5,371,000 146,500 2.80% 1,588,500
1,369,500
15.99%
BIOCON 27-Aug-15 468.25 3.30 0.71% 470.35
464.00
467.53 5,413,500 -27,500 -0.51% 1,378,000
1,068,000
29.03%
VOLTAS 27-Aug-15 320.90 1.70 0.53% 324.50
314.55
320.58 5,496,000 358,000 6.97% 4,584,000
2,901,000
58.01%
BPCL 27-Aug-15 936.90 22.45 2.46% 940.80
918.00
931.93 5,506,000 260,000 4.96% 3,609,000
3,279,500
10.05%
TATACOMM 27-Aug-15 437.60 -3.70 -0.84% 454.00
430.50
441.36 5,545,500 213,000 3.99% 2,177,000
1,241,000
75.42%
LT 27-Aug-15 1,776.50 -5.50 -0.31% 1,797.80
1,757.55
1,774.98 5,997,750 284,250 4.98% 2,908,375
5,307,250
-45.20%
WIPRO 27-Aug-15 563.35 -8.25 -1.44% 570.00
560.20
565.26 6,115,000 123,000 2.05% 1,999,000
1,341,500
49.01%
ZEEL 27-Aug-15 405.05 4.45 1.11% 407.60
400.10
404.92 6,160,000 327,000 5.61% 3,608,000
1,688,000
113.74%
RELINFRA 27-Aug-15 426.75 1.75 0.41% 435.90
419.05
426.02 6,270,500 257,500 4.28% 5,934,500
4,620,000
28.45%
AMBUJACEM 27-Aug-15 230.00 -0.35 -0.15% 232.00
226.50
229.42 6,283,000 146,000 2.38% 1,902,000
1,903,000
-0.05%
IRB 27-Aug-15 248.90 -1.20 -0.48% 251.90
242.55
246.75 6,443,000 -47,000 -0.72% 2,577,000
1,582,000
62.90%
ORIENTBANK 27-Aug-15 182.85 8.00 4.58% 183.70
172.90
179.07 6,697,000 107,000 1.62% 7,438,000
5,989,000
24.19%
SUNTV 27-Aug-15 354.75 -19.40 -5.19% 376.95
346.00
358.15 7,123,000 437,000 6.54% 4,384,500
10,845,000
-59.57%
JSWENERGY 27-Aug-15 80.65 -2.00 -2.42% 84.10
80.20
82.43 7,262,000 522,000 7.74% 3,392,000
2,734,000
24.07%
CENTURYTEX 27-Aug-15 699.00 -8.20 -1.16% 710.00
691.80
699.69 7,275,000 14,500 0.20% 2,292,000
2,632,500
-12.93%
HCLTECH 27-Aug-15 933.00 -3.20 -0.34% 946.85
927.00
937.27 7,626,250 75,750 1.00% 1,757,750
4,719,500
-62.76%
ALBK 27-Aug-15 94.70 0.85 0.91% 95.20
91.55
93.71 8,508,000 190,000 2.28% 7,258,000
7,092,000
2.34%
UPL 27-Aug-15 564.00 21.15 3.90% 564.50
543.25
555.36 8,690,000 323,500 3.87% 4,274,500
2,005,500
113.14%
PTC 27-Aug-15 72.70 -0.05 -0.07% 73.80
72.10
73.02 9,060,000 212,000 2.40% 2,328,000
3,848,000
-39.50%
HDFC 27-Aug-15 1,307.60 -21.45 -1.61% 1,334.00
1,303.20
1,316.94 9,221,750 -53,000 -0.57% 2,266,500
1,798,000
26.06%
JSWSTEEL 27-Aug-15 886.00 50.60 6.06% 891.60
827.20
858.10 9,311,750 414,000 4.65% 3,054,000
1,176,000
159.69%
M&MFIN 27-Aug-15 257.15 1.40 0.55% 259.60
253.25
257.27 9,431,000 388,000 4.29% 1,819,000
2,243,000
-18.90%
HEXAWARE 27-Aug-15 291.10 9.00 3.19% 291.70
282.25
287.08 9,738,000 648,000 7.13% 6,102,000
4,807,000
26.94%
PFC 27-Aug-15 251.65 4.85 1.97% 252.65
245.80
250.04 9,945,000 370,000 3.86% 5,304,000
3,415,000
55.31%
HINDPETRO 27-Aug-15 922.00 7.70 0.84% 928.45
911.50
919.89 10,297,500 492,000 5.02% 4,396,000
5,861,500
-25.00%
CIPLA 27-Aug-15 712.25 -3.10 -0.43% 718.50
705.10
711.77 10,666,000 438,000 4.28% 2,960,000
2,600,000
13.85%
TECHM 27-Aug-15 546.00 21.10 4.02% 549.80
525.05
540.58 10,680,000 -93,500 -0.87% 4,390,000
1,646,000
166.71%
CANBK 27-Aug-15 309.60 16.85 5.76% 309.95
291.40
303.44 10,699,000 958,000 9.83% 16,491,000
11,884,000
38.77%
TITAN 27-Aug-15 313.45 -1.45 -0.46% 318.35
311.60
314.42 10,737,000 361,000 3.48% 2,294,000
4,824,000
-52.45%
CAIRN 27-Aug-15 167.55 -4.25 -2.47% 171.85
165.10
167.66 10,862,000 216,000 2.03% 2,533,000
2,676,000
-5.34%
ADANIENT 27-Aug-15 94.65 9.55 11.22% 96.30
84.70
91.54 10,942,000 429,000 4.08% 13,319,500
3,233,000
311.99%
RELCAPITAL 27-Aug-15 396.00 2.35 0.60% 403.50
388.55
395.78 10,950,500 360,000 3.40% 8,206,000
6,189,500
32.58%
KOTAKBANK 27-Aug-15 693.70 -0.15 -0.02% 701.50
682.60
693.52 11,001,500 331,500 3.11% 5,320,500
4,548,500
16.97%
LICHSGFIN 27-Aug-15 510.95 1.95 0.38% 516.60
503.35
510.43 11,106,000 343,000 3.19% 5,027,000
5,809,000
-13.46%
IOB 27-Aug-15 39.90 1.25 3.23% 39.95
38.00
38.99 11,328,000 448,000 4.12% 6,384,000
4,840,000
31.90%
GAIL 27-Aug-15 338.85 -11.10 -3.17% 351.45
336.30
340.49 11,442,000 1,045,000 10.05% 3,739,000
1,670,000
123.89%
UNIONBANK 27-Aug-15 200.35 14.30 7.69% 200.50
183.10
194.20 11,698,000 3,908,000 50.17% 30,732,000
18,208,000
68.78%
BHARTIARTL 27-Aug-15 413.35 -5.35 -1.28% 425.45
409.05
418.59 12,269,000 836,000 7.31% 7,419,000
2,505,000
196.17%
BANKINDIA 27-Aug-15 172.45 5.65 3.39% 174.00
164.40
169.99 12,279,000 238,000 1.98% 11,555,000
9,095,000
27.05%
APOLLOTYRE 27-Aug-15 219.30 12.55 6.07% 219.50
204.00
211.35 12,316,000 394,000 3.30% 21,532,000
8,694,000
147.67%
YESBANK 27-Aug-15 842.00 8.10 0.97% 845.00
827.10
838.63 12,352,250 366,250 3.06% 6,530,750
4,518,250
44.54%
EXIDEIND 27-Aug-15 156.00 5.80 3.86% 156.80
148.20
153.16 12,500,000 542,000 4.53% 5,338,000
4,386,000
21.71%
RECLTD 27-Aug-15 281.25 7.85 2.87% 282.90
272.40
278.97 13,378,000 195,000 1.48% 4,385,000
2,939,000
49.20%
SYNDIBANK 27-Aug-15 100.10 2.55 2.61% 100.40
96.55
98.49 14,026,000 246,000 1.79% 6,944,000
6,808,000
2.00%
NMDC 27-Aug-15 102.30 1.35 1.34% 102.70
100.10
101.27 14,556,000 368,000 2.59% 2,582,000
2,430,000
6.26%
ADANIPORTS 27-Aug-15 340.50 8.85 2.67% 341.45
330.70
337.55 14,627,000 359,000 2.52% 6,830,000
4,651,000
46.85%
SUNPHARMA 27-Aug-15 831.15 -1.65 -0.20% 835.55
821.10
827.12 14,804,250 278,500 1.92% 2,355,750
2,788,500
-15.52%
INFY 27-Aug-15 1,061.00 -20.60 -1.90% 1,082.65
1,053.40
1,065.36 14,813,250 90,000 0.61% 3,509,750
2,547,000
37.80%
ANDHRABANK 27-Aug-15 76.95 0.85 1.12% 77.70
73.65
76.06 15,140,000 532,000 3.64% 15,328,000
12,352,000
24.09%
AUROPHARMA 27-Aug-15 758.50 0.75 0.10% 762.50
745.65
754.73 15,198,500 130,000 0.86% 2,295,000
2,369,000
-3.12%
UCOBANK 27-Aug-15 55.20 0.85 1.56% 55.50
53.60
54.66 15,728,000 -24,000 -0.15% 5,944,000
8,104,000
-26.65%
HDIL 27-Aug-15 86.25 -0.65 -0.75% 87.95
83.60
86.32 15,926,000 4,000 0.03% 12,632,000
11,784,000
7.20%
IOC 27-Aug-15 427.85 1.05 0.25% 435.30
424.00
430.18 16,315,000 283,000 1.77% 3,575,000
7,807,000
-54.21%
POWERGRID 27-Aug-15 140.90 -0.35 -0.25% 142.20
140.15
141.15 16,426,000 -78,000 -0.47% 2,596,000
1,564,000
65.98%
CROMPGREAV 27-Aug-15 183.95 1.05 0.57% 184.80
180.50
182.67 16,962,000 336,000 2.02% 3,290,000
5,004,000
-34.25%
NIFTY 27-Aug-15 8,544.50 -17.20 -0.20% 8,577.80
8,450.00
8,521.52 17,178,075 324,275 1.92% 13,614,975
5,266,275
158.53%
KTKBANK 27-Aug-15 141.30 -0.90 -0.63% 143.00
139.60
141.07 17,210,000 252,000 1.49% 2,810,000
3,126,000
-10.11%
SOUTHBANK 27-Aug-15 23.45 -0.20 -0.85% 23.90
23.20
23.51 18,936,000 369,000 1.99% 4,401,000
8,010,000
-45.06%
COALINDIA 27-Aug-15 444.80 12.05 2.78% 444.90
432.15
438.53 18,997,000 890,000 4.92% 7,383,000
4,810,000
53.49%
PNB 27-Aug-15 159.50 3.75 2.41% 160.85
153.40
157.60 19,224,000 938,000 5.13% 23,866,000
21,842,000
9.27%
AMTEKAUTO 27-Aug-15 170.55 -1.05 -0.61% 173.10
167.05
170.72 19,832,000 -82,000 -0.41% 544,000
1,592,000
-65.83%
TATAMTRDVR 27-Aug-15 261.10 -1.30 -0.50% 262.40
255.85
259.25 21,583,000 279,000 1.31% 5,911,000
6,321,000
-6.49%
AXISBANK 27-Aug-15 581.50 3.40 0.59% 585.80
573.00
579.21 21,974,500 -60,000 -0.27% 11,437,500
8,784,500
30.20%
DLF 27-Aug-15 113.65 -0.60 -0.53% 115.40
110.05
112.79 23,134,000 -180,000 -0.77% 13,634,000
12,240,000
11.39%
NTPC 27-Aug-15 135.10 -0.75 -0.55% 135.95
133.50
134.82 25,082,000 450,000 1.83% 3,392,000
1,504,000
125.53%
DISHTV 27-Aug-15 115.70 -0.05 -0.04% 116.50
114.15
115.33 25,100,000 380,000 1.54% 11,896,000
9,920,000
19.92%
INDIACEM 27-Aug-15 91.95 -0.45 -0.49% 92.90
90.10
91.56 25,156,000 288,000 1.16% 3,820,000
5,952,000
-35.82%
BHEL 27-Aug-15 282.25 -1.10 -0.39% 284.85
277.55
281.06 26,057,000 -90,000 -0.34% 3,910,000
7,055,000
-44.58%
ITC 27-Aug-15 331.15 -1.10 -0.33% 332.85
325.10
328.90 27,509,000 -74,000 -0.27% 6,622,000
7,946,000
-16.66%
TATAPOWER 27-Aug-15 70.10 0.45 0.65% 70.35
68.75
69.63 27,596,000 -48,000 -0.17% 4,708,000
3,840,000
22.60%
IDBI 27-Aug-15 68.65 0.60 0.88% 69.05
66.55
67.77 27,648,000 352,000 1.29% 11,652,000
11,412,000
2.10%
IDEA 27-Aug-15 164.85 -7.05 -4.10% 172.30
163.20
166.37 28,106,000 2,884,000 11.43% 11,688,000
3,966,000
194.70%
ONGC 27-Aug-15 268.10 -6.20 -2.26% 273.65
266.25
268.65 28,888,000 1,173,000 4.23% 6,030,000
7,362,000
-18.09%
FEDERALBNK 27-Aug-15 67.75 -0.15 -0.22% 68.50
67.20
67.82 29,084,000 344,000 1.20% 3,940,000
4,224,000
-6.72%
HDFCBANK 27-Aug-15 1,095.00 -6.75 -0.61% 1,108.00
1,088.00
1,098.42 30,002,750 -27,000 -0.09% 4,871,500
4,313,750
12.93%
RELIANCE 27-Aug-15 992.30 -15.15 -1.50% 1,010.35
983.30
994.10 32,660,750 589,250 1.84% 6,778,750
4,860,000
39.48%
TATAGLOBAL 27-Aug-15 144.30 3.00 2.12% 145.60
141.45
143.78 33,356,000 368,000 1.12% 6,062,000
4,864,000
24.63%
SAIL 27-Aug-15 59.35 3.15 5.60% 59.40
55.55
57.33 33,688,000 1,560,000 4.86% 10,812,000
3,648,000
196.38%
BANKBARODA 27-Aug-15 191.80 6.90 3.73% 191.80
182.25
187.43 33,718,000 2,886,000 9.36% 37,102,000
31,928,000
16.21%
HINDALCO 27-Aug-15 109.75 3.50 3.29% 109.80
105.90
107.99 35,090,000 228,000 0.65% 9,394,000
5,088,000
84.63%
NHPC 27-Aug-15 19.15 0.05 0.26% 19.30
19.10
19.19 35,233,000 -132,000 -0.37% 2,376,000
2,156,000
10.20%
TATASTEEL 27-Aug-15 259.30 10.35 4.16% 259.60
246.55
252.79 35,354,000 1,561,000 4.62% 26,660,000
9,077,000
193.71%
JISLJALEQS 27-Aug-15 76.50 0.45 0.59% 77.10
74.80
75.88 37,412,000 728,000 1.98% 7,536,000
8,120,000
-7.19%
IBREALEST 27-Aug-15 64.90 2.70 4.34% 66.95
62.65
65.15 37,732,000 840,000 2.28% 34,256,000
18,024,000
90.06%
TATAMOTORS 27-Aug-15 381.65 -6.20 -1.60% 386.40
377.35
381.70 39,449,500 1,013,500 2.64% 8,030,000
10,487,500
-23.43%
JINDALSTEL 27-Aug-15 77.85 1.65 2.17% 78.85
74.65
77.04 42,046,000 1,510,000 3.73% 13,070,000
8,262,000
58.19%
VEDL 27-Aug-15 128.40 0.75 0.59% 128.85
124.55
127.02 42,416,000 -148,000 -0.35% 9,232,000
6,068,000
52.14%
L&TFH 27-Aug-15 71.55 0.45 0.63% 72.60
70.50
71.56 46,012,000 68,000 0.15% 7,608,000
4,500,000
69.07%
RCOM 27-Aug-15 70.55 -0.55 -0.77% 72.25
69.35
70.69 48,716,000 536,000 1.11% 18,444,000
15,816,000
16.62%
IFCI 27-Aug-15 24.80 -0.65 -2.55% 25.60
24.65
25.00 53,032,000 2,488,000 4.92% 10,576,000
9,072,000
16.58%
ICICIBANK 27-Aug-15 314.00 0.35 0.11% 316.35
308.00
312.85 54,706,000 326,000 0.60% 31,487,000
37,884,000
-16.89%
SBIN 27-Aug-15 289.25 7.60 2.70% 289.30
277.40
283.83 58,098,000 2,560,000 4.61% 48,546,000
38,780,000
25.18%
ASHOKLEY 27-Aug-15 88.40 3.20 3.76% 88.60
84.50
86.77 60,248,000 2,644,000 4.59% 46,920,000
22,516,000
108.39%
JPPOWER 27-Aug-15 6.65 -0.20 -2.92% 6.90
6.45
6.63 60,895,000 -266,000 -0.43% 11,704,000
14,839,000
-21.13%
RPOWER 27-Aug-15 43.75 0.20 0.46% 44.10
42.85
43.57 62,456,000 -88,000 -0.14% 8,112,000
7,020,000
15.56%
IDFC 27-Aug-15 148.45 -1.95 -1.30% 151.20
147.80
149.27 69,554,000 6,336,000 10.02% 15,924,000
14,098,000
12.95%
ADANIPOWER 27-Aug-15 28.65 0.65 2.32% 29.15
27.70
28.51 88,148,000 976,000 1.12% 17,712,000
9,024,000
96.28%
UNITECH 27-Aug-15 7.55 -0.15 -1.95% 7.75
7.30
7.54 162,459,000 -1,199,000 -0.73% 42,152,000
69,399,000
-39.26%
JPASSOCIAT 27-Aug-15 11.25 -0.25 -2.17% 11.65
10.85
11.20 163,472,000 1,080,000 0.67% 48,920,000
89,656,000
-45.44%
GMRINFRA 27-Aug-15 14.00 -0.25 -1.75% 14.35
13.90
14.13 173,667,000 1,105,000 0.64% 12,220,000
20,436,000
-40.20%
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.