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
DJIA 19-Dec-14 17,152.50 -565.00 -3.19% 17,152.50
17,152.50
17,152.50 25 25 0.00% 0
100
-
NFTYMCAP50 27-Nov-14 3,300.00 160.40 5.11% 3,300.00
3,300.00
3,300.00 75 75 0.00% 75
0
-
BAJAJ-AUTO 29-Jan-15 2,639.70 5.35 0.20% 2,639.70
2,639.70
2,639.70 125 125 0.00% 125
0
-
DRREDDY 29-Jan-15 3,171.70 8.50 0.27% 3,171.70
3,171.70
3,171.70 125 125 0.00% 125
0
-
TCS 29-Jan-15 2,614.65 0.00 0.00% 0.00
0.00
2,634.95 125 125 0.00% 125
0
-
CNXIT 24-Dec-14 11,385.20 185.20 1.65% 11,375.00
11,375.00
11,380.10 175 50 40.00% 50
100
-50.00%
ACC 29-Jan-15 1,514.40 -15.60 -1.02% 1,514.40
1,514.40
1,514.40 250 250 0.00% 250
0
-
APOLLOHOSP 24-Dec-14 1,128.80 -22.10 -1.92% 1,128.80
1,119.00
1,123.90 250 0 0.00% 500
0
-
INFY 29-Jan-15 4,100.00 66.40 1.65% 4,100.00
4,091.00
4,095.50 250 250 0.00% 250
0
-
KOTAKBANK 29-Jan-15 1,113.85 -4.30 -0.38% 1,113.85
1,113.85
1,113.85 250 250 0.00% 250
0
-
MARUTI 29-Jan-15 3,385.50 73.75 2.23% 3,400.00
3,370.10
3,385.20 250 250 0.00% 375
0
-
SBIN 29-Jan-15 2,735.00 38.80 1.44% 2,735.00
2,725.00
2,730.00 250 250 0.00% 250
0
-
FTSE100 21-Nov-14 6,532.00 192.00 3.03% 6,570.00
6,532.00
6,563.66 400 -600 -60.00% 0
100
-
BPCL 29-Jan-15 720.75 3.20 0.45% 720.75
720.75
720.75 500 500 0.00% 500
0
-
CIPLA 29-Jan-15 671.75 6.80 1.02% 671.75
671.75
671.75 500 500 0.00% 500
0
-
GAIL 29-Jan-15 529.80 7.85 1.50% 529.80
529.80
529.80 500 500 0.00% 500
0
-
INDUSINDBK 29-Jan-15 729.50 3.55 0.49% 729.50
729.50
729.50 500 500 0.00% 500
0
-
SRTRANSFIN 24-Dec-14 907.15 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
500
-
MRF 24-Dec-14 31,500.00 0.00 0.00% 0.00
0.00
0.00 625 0 0.00% 0
625
-
OFSS 24-Dec-14 3,438.60 35.40 1.04% 3,438.60
3,438.60
3,434.77 875 125 16.67% 250
125
100.00%
BANKINDIA 29-Jan-15 287.40 7.35 2.62% 287.40
287.40
287.40 1,000 1,000 0.00% 1,000
0
-
CAIRN 29-Jan-15 290.00 1.40 0.49% 290.00
290.00
290.00 1,000 1,000 0.00% 1,000
0
-
COLPAL 24-Dec-14 1,716.95 15.10 0.89% 1,716.95
1,716.95
1,716.95 1,000 0 0.00% 125
1,000
-87.50%
GLENMARK 24-Dec-14 720.00 20.60 2.95% 720.00
719.95
719.97 1,000 1,000 0.00% 1,000
0
-
ORIENTBANK 29-Jan-15 277.00 -0.40 -0.14% 277.00
277.00
277.00 1,000 1,000 0.00% 1,000
0
-
UNIONBANK 29-Jan-15 225.00 -4.20 -1.83% 232.00
225.00
228.50 1,000 1,000 0.00% 2,000
0
-
AXISBANK 29-Jan-15 444.75 5.05 1.15% 444.75
443.40
444.07 1,000 1,000 0.00% 2,500
0
-
UBL 24-Dec-14 642.95 0.00 0.00% 0.00
0.00
0.00 1,250 0 0.00% 0
0
-
JUSTDIAL 24-Dec-14 1,504.80 17.80 1.20% 1,509.90
1,473.00
1,496.30 1,750 0 0.00% 1,625
1,375
18.18%
DIVISLAB 24-Dec-14 1,891.75 50.10 2.72% 1,896.20
1,859.15
1,884.02 1,875 1,125 150.00% 3,250
500
550.00%
HINDALCO 29-Jan-15 166.45 2.55 1.56% 166.45
166.45
166.45 2,000 2,000 0.00% 2,000
0
-
IDEA 29-Jan-15 166.00 2.70 1.65% 166.00
166.00
166.00 2,000 2,000 0.00% 2,000
0
-
SYNDIBANK 29-Jan-15 126.70 3.60 2.92% 126.70
126.70
126.70 2,000 2,000 0.00% 2,000
0
-
SSLT 29-Jan-15 258.00 -0.65 -0.25% 260.00
258.00
259.00 2,000 2,000 0.00% 2,000
0
-
MINDTREE 24-Dec-14 1,112.35 0.00 0.00% 1,121.50
1,110.20
1,117.58 2,250 2,000 800.00% 2,500
250
900.00%
RELIANCE 29-Jan-15 1,018.80 17.95 1.79% 1,019.00
1,011.00
1,015.65 2,250 2,250 0.00% 3,000
0
-
GRASIM 24-Dec-14 3,551.90 51.30 1.47% 3,553.35
3,512.50
3,530.05 2,375 500 26.67% 1,625
1,000
62.50%
ACC 24-Dec-14 1,519.00 5.00 0.33% 1,523.70
1,514.15
1,519.04 2,750 1,500 120.00% 2,750
1,250
120.00%
LT 29-Jan-15 1,675.10 42.15 2.58% 1,677.50
1,638.50
1,654.82 2,750 2,750 0.00% 3,000
0
-
BATAINDIA 24-Dec-14 1,281.15 13.15 1.04% 1,295.25
1,277.55
1,288.15 3,250 500 18.18% 2,250
2,750
-18.18%
TATAMOTORS 29-Jan-15 542.50 3.90 0.72% 542.50
538.00
539.86 3,500 3,500 0.00% 4,500
0
-
ABIRLANUVO 24-Dec-14 1,701.00 35.95 2.16% 1,714.10
1,680.50
1,701.20 3,750 2,750 275.00% 4,250
750
466.67%
JUBLFOOD 24-Dec-14 1,264.30 -30.40 -2.35% 1,281.90
1,264.30
1,275.00 3,750 3,250 650.00% 9,750
750
1,200.00%
IDBI 29-Jan-15 71.00 1.10 1.57% 71.00
71.00
71.00 4,000 4,000 0.00% 4,000
0
-
IBREALEST 24-Dec-14 72.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
L&TFH 29-Jan-15 71.55 2.25 3.25% 71.55
71.55
71.55 4,000 4,000 0.00% 4,000
0
-
PETRONET 24-Dec-14 201.35 4.20 2.13% 201.40
201.25
201.32 4,000 4,000 0.00% 4,000
12,000
-66.67%
TATACOMM 24-Dec-14 405.40 18.40 4.75% 405.40
403.00
404.46 4,000 3,000 300.00% 10,000
0
-
BANKNIFTY 29-Jan-15 17,330.95 201.25 1.17% 17,360.00
17,050.00
17,216.32 5,650 5,650 0.00% 7,975
0
-
HEXAWARE 24-Dec-14 198.20 1.70 0.87% 198.20
197.90
198.05 6,000 4,000 200.00% 4,000
2,000
100.00%
CESC 24-Dec-14 675.00 17.30 2.63% 678.65
665.25
673.55 6,000 0 0.00% 2,000
2,500
-20.00%
HINDZINC 24-Dec-14 173.70 2.45 1.43% 173.70
173.70
173.70 6,000 2,000 50.00% 2,000
4,000
-50.00%
IDFC 29-Jan-15 157.30 5.75 3.79% 157.30
157.00
157.15 6,000 6,000 0.00% 6,000
0
-
MCLEODRUSS 24-Dec-14 262.80 5.20 2.02% 263.00
261.65
262.51 6,000 4,000 200.00% 9,000
2,000
350.00%
ULTRACEMCO 24-Dec-14 2,571.65 34.85 1.37% 2,579.20
2,547.65
2,572.55 6,375 3,000 88.89% 3,250
250
1,200.00%
IGL 24-Dec-14 401.50 14.45 3.73% 401.50
401.50
401.50 6,500 500 8.33% 500
0
-
GODREJIND 24-Dec-14 303.90 6.15 2.07% 305.30
300.85
304.18 7,000 3,000 75.00% 8,000
1,000
700.00%
TATACHEM 24-Dec-14 415.00 7.95 1.95% 417.00
411.85
414.61 7,000 1,000 16.67% 3,000
4,000
-25.00%
DRREDDY 24-Dec-14 3,199.10 74.40 2.38% 3,227.65
3,137.30
3,164.92 8,000 5,375 204.76% 7,125
1,250
470.00%
INDIACEM 29-Jan-15 115.00 2.30 2.04% 115.00
114.60
114.90 8,000 8,000 0.00% 8,000
0
-
JPASSOCIAT 29-Jan-15 31.85 0.85 2.74% 31.85
31.85
31.85 8,000 8,000 0.00% 8,000
0
-
SIEMENS 24-Dec-14 880.00 8.00 0.92% 893.15
877.65
885.68 9,000 2,500 38.46% 6,250
5,500
13.64%
BAJAJ-AUTO 24-Dec-14 2,633.60 39.60 1.53% 2,652.45
2,601.00
2,625.30 9,375 7,625 435.71% 9,500
750
1,166.67%
RANBAXY 24-Dec-14 639.65 6.00 0.95% 640.00
631.60
635.70 9,500 2,500 35.71% 8,500
2,000
325.00%
COALINDIA 29-Jan-15 372.90 5.05 1.37% 372.90
363.90
371.37 10,000 10,000 0.00% 12,000
0
-
HAVELLS 24-Dec-14 288.50 4.60 1.62% 288.95
286.00
287.72 10,000 2,500 33.33% 8,750
12,500
-30.00%
M&MFIN 24-Dec-14 296.25 6.85 2.37% 296.85
295.50
296.23 11,000 7,000 175.00% 7,000
1,000
600.00%
VOLTAS 29-Jan-15 258.00 5.45 2.16% 258.80
258.00
258.47 11,000 11,000 0.00% 11,000
0
-
JSWSTEEL 24-Dec-14 1,276.30 17.75 1.41% 1,282.50
1,258.00
1,274.44 11,750 4,750 67.86% 7,750
8,000
-3.13%
IDEA 24-Dec-14 165.00 3.80 2.36% 166.05
165.00
165.35 12,000 4,000 50.00% 6,000
2,000
200.00%
TECHM 24-Dec-14 2,540.00 38.15 1.52% 2,544.05
2,533.95
2,537.42 12,000 3,000 33.33% 6,000
13,125
-54.29%
ASIANPAINT 24-Dec-14 665.20 5.20 0.79% 665.20
661.95
663.58 12,500 11,500 1,150.00% 13,500
0
-
HINDPETRO 24-Dec-14 536.85 11.85 2.26% 539.90
530.00
536.46 14,000 5,000 55.56% 9,500
4,000
137.50%
ADANIENT 24-Dec-14 490.40 13.40 2.81% 493.85
481.95
489.12 15,000 5,000 50.00% 14,500
18,000
-19.44%
ADANIPORTS 24-Dec-14 289.40 15.40 5.62% 289.45
276.00
285.64 16,000 12,000 300.00% 31,000
4,000
675.00%
SKSMICRO 24-Dec-14 329.80 14.15 4.48% 333.30
319.90
329.70 17,000 6,000 54.55% 49,000
8,000
512.50%
SUNTV 24-Dec-14 327.05 7.50 2.35% 329.80
323.15
327.09 17,000 6,000 54.55% 11,000
5,000
120.00%
UNITECH 29-Jan-15 21.45 1.70 8.61% 21.45
21.45
21.45 18,000 18,000 0.00% 34,000
0
-
BIOCON 24-Dec-14 453.85 -0.20 -0.04% 458.60
452.95
454.90 20,000 12,000 150.00% 25,000
12,000
108.33%
BPCL 24-Dec-14 730.35 20.60 2.90% 734.00
709.50
723.36 20,500 13,500 192.86% 25,000
7,000
257.14%
PNB 24-Dec-14 942.85 14.50 1.56% 945.00
929.20
938.73 21,500 3,500 19.44% 9,000
20,000
-55.00%
HCLTECH 24-Dec-14 1,625.90 34.95 2.20% 1,640.20
1,600.10
1,622.24 21,625 7,125 49.14% 15,500
15,500
0.00%
MARUTI 24-Dec-14 3,375.10 98.60 3.01% 3,388.00
3,284.00
3,354.37 21,625 9,000 71.29% 20,875
11,500
81.52%
EXIDEIND 24-Dec-14 159.95 0.55 0.35% 161.00
159.00
159.98 22,000 10,000 83.33% 20,000
10,000
100.00%
CNXIT 27-Nov-14 11,371.85 186.45 1.67% 11,385.95
11,229.00
11,328.22 22,050 700 3.28% 21,200
30,125
-29.63%
BANKBARODA 24-Dec-14 938.80 16.60 1.80% 942.00
922.00
933.41 22,250 9,250 71.15% 19,500
8,000
143.75%
CENTURYTEX 24-Dec-14 561.30 -2.55 -0.45% 580.00
557.65
564.40 22,500 7,500 50.00% 32,500
13,000
150.00%
LUPIN 24-Dec-14 1,389.95 22.45 1.64% 1,395.00
1,373.70
1,384.08 22,500 2,750 13.92% 6,000
12,500
-52.00%
DABUR 24-Dec-14 229.15 6.40 2.87% 230.00
223.50
226.62 24,000 4,000 20.00% 17,000
18,000
-5.56%
PTC 24-Dec-14 92.65 3.85 4.34% 92.65
91.15
91.81 24,000 12,000 100.00% 16,000
8,000
100.00%
RPOWER 29-Jan-15 78.30 3.95 5.31% 78.45
78.00
78.30 24,000 24,000 0.00% 24,000
0
-
TVSMOTOR 24-Dec-14 262.00 0.85 0.33% 263.50
260.00
262.17 25,000 7,000 38.89% 25,000
12,000
108.33%
HEROMOTOCO 24-Dec-14 3,095.20 36.55 1.19% 3,134.80
3,082.80
3,111.30 26,625 2,000 8.12% 8,250
13,250
-37.74%
RECLTD 24-Dec-14 303.30 5.15 1.73% 306.10
297.90
301.77 27,000 11,000 68.75% 20,000
12,000
66.67%
M&M 24-Dec-14 1,316.60 16.35 1.26% 1,332.00
1,300.00
1,314.38 27,750 21,000 311.11% 36,750
3,250
1,030.77%
HDFCBANK 29-Jan-15 937.90 21.45 2.34% 947.00
934.90
936.28 28,250 28,250 0.00% 29,000
0
-
BHARATFORG 24-Dec-14 820.20 9.85 1.22% 827.65
815.90
821.91 29,000 12,000 70.59% 23,750
20,000
18.75%
UPL 24-Dec-14 350.25 4.25 1.23% 352.65
348.05
349.73 30,000 4,000 15.38% 17,000
20,000
-15.00%
PFC 24-Dec-14 284.75 3.60 1.28% 286.60
280.20
283.03 31,000 9,000 40.91% 26,000
10,000
160.00%
NMDC 24-Dec-14 170.75 2.75 1.64% 172.60
169.80
171.17 32,000 16,000 100.00% 32,000
12,000
166.67%
INDUSINDBK 24-Dec-14 725.70 10.65 1.49% 727.00
714.00
720.46 33,500 8,500 34.00% 17,000
13,000
30.77%
KOTAKBANK 24-Dec-14 1,128.85 27.80 2.52% 1,132.40
1,112.40
1,123.56 35,750 12,250 52.13% 15,500
2,500
520.00%
GMRINFRA 29-Jan-15 22.20 0.60 2.78% 22.30
22.20
22.22 36,000 36,000 0.00% 40,000
0
-
AMBUJACEM 24-Dec-14 229.70 2.45 1.08% 230.00
227.75
228.70 39,000 29,000 290.00% 34,000
10,000
240.00%
HINDUNILVR 24-Dec-14 743.50 11.60 1.58% 744.70
730.90
737.18 41,000 14,500 54.72% 22,000
6,500
238.46%
IRB 24-Dec-14 254.85 -1.80 -0.70% 258.45
252.00
254.40 41,000 13,000 46.43% 52,000
76,000
-31.58%
ZEEL 24-Dec-14 348.20 -1.20 -0.34% 352.90
347.70
349.99 41,000 19,000 86.36% 29,000
28,000
3.57%
CIPLA 24-Dec-14 675.20 18.10 2.75% 675.65
655.05
664.40 41,500 15,500 59.62% 24,000
15,000
60.00%
LICHSGFIN 24-Dec-14 365.60 15.75 4.50% 367.55
355.00
363.73 42,000 2,000 5.00% 38,000
39,000
-2.56%
RELCAPITAL 24-Dec-14 483.40 19.75 4.26% 485.15
465.30
478.17 43,000 12,000 38.71% 33,000
37,000
-10.81%
MRF 27-Nov-14 31,533.25 386.95 1.24% 31,994.00
30,490.00
31,595.88 43,375 3,375 8.44% 36,750
38,875
-5.47%
RELINFRA 24-Dec-14 642.40 37.80 6.25% 646.60
611.00
634.02 43,500 19,500 81.25% 54,500
25,500
113.73%
ORIENTBANK 24-Dec-14 286.80 13.80 5.05% 288.25
277.20
284.16 45,000 17,000 60.71% 54,000
26,000
107.69%
VOLTAS 24-Dec-14 253.15 3.35 1.34% 256.60
250.60
254.51 46,000 2,000 4.55% 25,000
28,000
-10.71%
MOTHERSUMI 24-Dec-14 425.05 -1.35 -0.32% 428.05
422.50
425.11 47,500 500 1.06% 9,500
13,000
-26.92%
DJIA 21-Nov-14 17,315.00 407.50 2.41% 17,360.00
17,135.00
17,299.35 48,350 11,775 32.19% 0
100
-
APOLLOTYRE 24-Dec-14 221.70 3.15 1.44% 225.45
219.30
222.10 50,000 22,000 78.57% 56,000
64,000
-12.50%
FEDERALBNK 24-Dec-14 143.55 3.25 2.32% 143.65
141.25
142.60 50,000 10,000 25.00% 28,000
44,000
-36.36%
SBIN 24-Dec-14 2,729.45 64.80 2.43% 2,740.00
2,680.00
2,721.97 50,000 20,625 70.21% 49,375
14,375
243.48%
TCS 24-Dec-14 2,631.50 56.80 2.21% 2,640.20
2,603.00
2,618.16 50,875 7,875 18.31% 19,625
12,750
53.92%
CANBK 24-Dec-14 405.25 14.25 3.64% 406.75
396.95
404.45 52,000 7,000 15.56% 29,000
28,000
3.57%
WIPRO 24-Dec-14 571.25 3.65 0.64% 573.40
567.05
570.80 52,500 25,000 90.91% 31,500
8,000
293.75%
AUROPHARMA 24-Dec-14 980.40 15.45 1.60% 983.95
968.00
976.42 53,000 0 0.00% 31,500
34,000
-7.35%
BANKINDIA 24-Dec-14 285.50 9.05 3.27% 287.50
277.20
282.77 54,000 19,000 54.29% 57,000
24,000
137.50%
POWERGRID 24-Dec-14 146.90 0.85 0.58% 147.00
145.35
146.46 54,000 6,000 12.50% 20,000
24,000
-16.67%
ARVIND 24-Dec-14 300.75 -0.50 -0.17% 308.95
299.60
304.82 62,000 12,000 24.00% 79,000
68,000
16.18%
NFTYMCAP50 24-Dec-14 3,176.15 0.00 0.00% 0.00
0.00
0.00 64,500 0 0.00% 0
0
-
TITAN 24-Dec-14 396.40 -28.60 -6.73% 410.50
394.10
400.00 67,000 41,000 157.69% 94,000
26,000
261.54%
CROMPGREAV 24-Dec-14 190.20 3.75 2.01% 191.00
187.85
189.50 68,000 16,000 30.77% 52,000
54,000
-3.70%
HDFC 24-Dec-14 1,113.80 37.00 3.44% 1,119.90
1,090.25
1,104.11 70,250 55,250 368.33% 63,500
15,250
316.39%
BANKNIFTY 24-Dec-14 17,237.20 322.10 1.90% 17,279.95
16,935.60
17,140.28 70,950 14,575 25.85% 50,150
31,200
60.74%
GAIL 24-Dec-14 534.10 20.40 3.97% 554.65
510.60
539.22 71,500 39,500 123.44% 86,500
11,000
686.36%
JINDALSTEL 24-Dec-14 163.05 2.65 1.65% 164.25
158.85
162.46 72,000 16,000 28.57% 60,000
47,000
27.66%
UCOBANK 24-Dec-14 88.50 1.40 1.61% 89.00
87.15
88.18 72,000 16,000 28.57% 76,000
88,000
-13.64%
TATAGLOBAL 24-Dec-14 162.10 2.80 1.76% 162.85
162.00
162.33 74,000 14,000 23.33% 16,000
52,000
-69.23%
INFY 24-Dec-14 4,084.85 97.50 2.45% 4,095.00
4,029.25
4,064.22 74,250 20,250 37.50% 32,500
9,125
256.16%
ICICIBANK 24-Dec-14 1,642.40 19.65 1.21% 1,650.70
1,613.00
1,628.86 74,500 23,750 46.80% 71,250
38,750
83.87%
JSWENERGY 24-Dec-14 81.60 2.90 3.68% 81.45
79.85
81.00 76,000 48,000 171.43% 88,000
0
-
KTKBANK 24-Dec-14 125.90 4.50 3.71% 125.90
122.80
123.94 80,000 10,000 14.29% 22,000
60,000
-63.33%
OFSS 27-Nov-14 3,403.50 50.55 1.51% 3,417.00
3,350.00
3,399.01 82,000 2,625 3.31% 22,000
72,500
-69.66%
LT 24-Dec-14 1,668.80 59.05 3.67% 1,677.40
1,618.00
1,656.65 82,750 27,000 48.43% 81,000
19,250
320.78%
BHEL 29-Jan-15 248.15 -12.60 -4.83% 248.25
244.30
245.24 86,000 86,000 0.00% 87,000
0
-
NIFTY 29-Jan-15 8,451.00 101.60 1.22% 8,457.30
8,319.00
8,413.38 88,325 88,325 0.00% 141,275
0
-
SUNPHARMA 24-Dec-14 852.25 15.30 1.83% 854.60
838.85
845.74 88,500 37,000 71.84% 45,000
7,500
500.00%
BHARTIARTL 24-Dec-14 404.35 -8.35 -2.02% 414.55
401.05
405.97 90,000 62,000 221.43% 105,000
25,000
320.00%
EICHERMOT 27-Nov-14 12,867.05 233.95 1.85% 12,915.00
12,660.40
12,822.89 97,250 6,875 7.61% 86,375
71,750
20.38%
ALBK 24-Dec-14 116.05 1.70 1.49% 116.20
112.90
114.71 100,000 24,000 31.58% 82,000
124,000
-33.87%
UNIONBANK 24-Dec-14 227.00 1.70 0.75% 234.90
220.45
227.41 108,000 -2,000 -1.82% 160,000
76,000
110.53%
CAIRN 24-Dec-14 288.40 1.55 0.54% 289.20
286.70
287.64 111,000 32,000 40.51% 81,000
45,000
80.00%
TATAMTRDVR 24-Dec-14 338.60 5.35 1.61% 341.55
333.30
339.83 115,000 83,000 259.38% 157,000
20,000
685.00%
ANDHRABANK 24-Dec-14 84.95 2.50 3.03% 85.15
83.90
84.46 116,000 20,000 20.83% 100,000
120,000
-16.67%
IOB 24-Dec-14 59.50 1.70 2.94% 59.65
58.40
59.17 116,000 36,000 45.00% 56,000
168,000
-66.67%
JISLJALEQS 24-Dec-14 91.90 5.95 6.92% 92.25
86.55
90.30 128,000 24,000 23.08% 108,000
12,000
800.00%
TATAMOTORS 24-Dec-14 540.10 9.35 1.76% 541.30
527.00
537.37 129,500 26,500 25.73% 79,000
65,000
21.54%
TATASTEEL 24-Dec-14 494.60 15.65 3.27% 498.35
481.30
491.74 130,000 24,000 22.64% 90,000
97,000
-7.22%
INDIACEM 24-Dec-14 113.60 1.70 1.52% 113.60
112.00
112.84 132,000 0 0.00% 40,000
52,000
-23.08%
IOC 24-Dec-14 369.85 8.50 2.35% 372.25
363.00
369.56 138,000 102,000 283.33% 116,000
35,000
231.43%
SSLT 24-Dec-14 257.25 3.65 1.44% 260.55
252.65
257.14 141,000 27,000 23.68% 96,000
180,000
-46.67%
SYNDIBANK 24-Dec-14 127.30 5.25 4.30% 127.45
123.55
125.53 144,000 28,000 24.14% 68,000
76,000
-10.53%
NTPC 24-Dec-14 151.70 3.10 2.09% 151.90
147.95
150.61 158,000 34,000 27.42% 88,000
36,000
144.44%
RCOM 24-Dec-14 107.30 3.85 3.72% 109.20
103.85
106.43 162,000 46,000 39.66% 118,000
78,000
51.28%
COALINDIA 24-Dec-14 372.30 9.20 2.53% 373.30
364.45
370.56 165,000 64,000 63.37% 102,000
22,000
363.64%
YESBANK 24-Dec-14 690.20 21.30 3.18% 694.90
664.05
680.22 167,000 50,000 42.74% 247,000
178,000
38.76%
IDBI 24-Dec-14 71.20 2.00 2.89% 71.45
69.65
70.71 180,000 96,000 114.29% 184,000
52,000
253.85%
AXISBANK 24-Dec-14 442.15 7.65 1.76% 443.50
436.25
440.13 185,000 22,500 13.85% 111,250
108,750
2.30%
DISHTV 24-Dec-14 58.15 1.40 2.47% 58.75
56.80
57.90 196,000 12,000 6.52% 164,000
88,000
86.36%
RELIANCE 24-Dec-14 1,012.45 21.15 2.13% 1,014.75
995.00
1,007.15 218,250 46,500 27.07% 194,000
108,250
79.21%
HINDALCO 24-Dec-14 165.10 3.65 2.26% 165.45
160.70
163.37 220,000 12,000 5.77% 88,000
118,000
-25.42%
ITC 24-Dec-14 358.85 -0.65 -0.18% 364.50
357.00
360.87 243,000 194,000 395.92% 340,000
53,000
541.51%
L&TFH 24-Dec-14 70.35 1.45 2.10% 70.80
69.85
70.30 248,000 12,000 5.08% 96,000
68,000
41.18%
HDFCBANK 24-Dec-14 930.70 15.95 1.74% 932.90
917.50
928.42 290,750 60,250 26.14% 142,000
39,000
264.10%
IDFC 24-Dec-14 158.50 8.00 5.32% 159.10
151.00
156.22 292,000 114,000 64.04% 382,000
96,000
297.92%
DLF 24-Dec-14 125.65 0.35 0.28% 128.00
123.70
125.42 298,000 32,000 12.03% 194,000
300,000
-35.33%
APOLLOHOSP 27-Nov-14 1,123.55 3.00 0.27% 1,132.00
1,105.30
1,121.94 304,000 22,750 8.09% 150,000
164,500
-8.81%
TATAPOWER 24-Dec-14 94.55 2.40 2.60% 93.60
92.75
93.81 312,000 24,000 8.33% 36,000
60,000
-40.00%
S&P500 21-Nov-14 2,012.00 42.25 2.14% 2,015.00
1,992.25
2,003.79 320,750 12,000 3.89% 141,275
489,200
-71.12%
MINDTREE 27-Nov-14 1,101.05 -2.30 -0.21% 1,116.85
1,094.05
1,107.35 337,500 -1,000 -0.30% 117,000
418,250
-72.03%
HDIL 24-Dec-14 84.00 2.15 2.63% 85.05
82.90
84.26 348,000 4,000 1.16% 192,000
496,000
-61.29%
SAIL 24-Dec-14 82.35 1.35 1.67% 83.30
81.40
82.25 364,000 92,000 33.82% 224,000
164,000
36.59%
ONGC 24-Dec-14 407.20 9.25 2.32% 409.00
399.50
405.49 380,500 15,500 4.25% 136,500
138,000
-1.09%
UBL 27-Nov-14 701.30 -6.00 -0.85% 708.00
700.00
704.02 385,750 7,750 2.05% 39,250
174,750
-77.54%
ASHOKLEY 24-Dec-14 46.90 0.25 0.54% 47.05
46.70
46.89 396,000 132,000 50.00% 275,000
352,000
-21.88%
JUSTDIAL 27-Nov-14 1,498.90 14.75 0.99% 1,516.95
1,464.00
1,496.95 398,750 -21,500 -5.12% 223,875
315,875
-29.13%
ADANIPOWER 24-Dec-14 48.70 2.15 4.62% 48.75
47.20
48.12 432,000 56,000 14.89% 160,000
168,000
-4.76%
IFCI 24-Dec-14 37.25 0.60 1.64% 37.45
36.90
37.17 432,000 81,000 23.08% 261,000
180,000
45.00%
GMRINFRA 24-Dec-14 21.85 0.55 2.58% 22.00
21.55
21.82 450,000 120,000 36.36% 180,000
130,000
38.46%
COLPAL 27-Nov-14 1,701.80 0.15 0.01% 1,726.60
1,696.15
1,708.31 515,625 8,375 1.65% 126,125
263,750
-52.18%
RPOWER 24-Dec-14 77.35 3.50 4.74% 77.85
74.25
76.18 652,000 240,000 58.25% 668,000
140,000
377.14%
DIVISLAB 27-Nov-14 1,883.40 38.00 2.06% 1,892.95
1,844.95
1,872.82 692,125 4,625 0.67% 253,750
587,500
-56.81%
UNITECH 24-Dec-14 20.75 3.45 19.94% 21.15
19.60
20.59 731,000 442,000 152.94% 612,000
0
-
DRREDDY 27-Nov-14 3,178.55 67.20 2.16% 3,216.10
3,098.10
3,148.81 825,750 11,625 1.43% 427,250
627,625
-31.93%
ULTRACEMCO 27-Nov-14 2,560.55 38.30 1.52% 2,573.00
2,526.20
2,559.50 856,625 8,625 1.02% 210,125
509,500
-58.76%
BATAINDIA 27-Nov-14 1,281.70 17.05 1.35% 1,299.00
1,266.55
1,283.39 897,750 -4,750 -0.53% 271,750
396,750
-31.51%
NHPC 24-Dec-14 20.95 0.60 2.95% 21.05
20.50
20.84 912,000 372,000 68.89% 540,000
204,000
164.71%
JPPOWER 24-Dec-14 13.35 0.50 3.89% 13.40
12.75
12.98 1,020,000 135,000 15.25% 540,000
555,000
-2.70%
IGL 27-Nov-14 400.95 6.10 1.54% 405.65
394.95
400.17 1,126,000 -18,000 -1.57% 703,000
1,139,000
-38.28%
BHEL 24-Dec-14 249.60 3.30 1.34% 250.30
245.00
247.58 1,246,000 112,000 9.88% 486,000
260,000
86.92%
ACC 27-Nov-14 1,508.35 9.60 0.64% 1,516.00
1,498.75
1,509.26 1,276,500 46,500 3.78% 697,250
1,312,000
-46.86%
NIFTY 24-Dec-14 8,403.10 158.45 1.92% 8,409.60
8,268.40
8,364.64 1,311,125 303,025 30.06% 703,875
489,200
43.88%
SIEMENS 27-Nov-14 877.70 11.10 1.28% 886.90
869.00
880.75 1,316,250 45,250 3.56% 549,500
781,000
-29.64%
SRTRANSFIN 27-Nov-14 951.80 38.75 4.24% 955.95
915.00
942.63 1,332,750 -278,250 -17.27% 1,583,000
1,575,000
0.51%
BAJAJ-AUTO 27-Nov-14 2,617.90 33.45 1.29% 2,640.00
2,573.15
2,610.72 1,449,375 4,000 0.28% 499,375
704,000
-29.07%
ABIRLANUVO 27-Nov-14 1,691.00 34.50 2.08% 1,707.00
1,658.00
1,686.54 1,639,000 74,000 4.73% 502,250
616,500
-18.53%
GRASIM 27-Nov-14 3,527.25 69.90 2.02% 3,542.75
3,469.80
3,506.67 1,644,875 -875 -0.05% 228,750
610,500
-62.53%
HEROMOTOCO 27-Nov-14 3,080.20 37.05 1.22% 3,123.75
3,047.00
3,091.13 1,707,375 137,875 8.78% 1,192,125
1,087,500
9.62%
JUBLFOOD 27-Nov-14 1,255.55 -47.50 -3.65% 1,297.00
1,248.50
1,270.64 1,848,750 81,250 4.60% 519,500
1,016,500
-48.89%
BANKNIFTY 27-Nov-14 17,146.45 316.95 1.88% 17,187.00
16,845.00
17,034.57 1,961,075 127,350 6.94% 2,860,750
2,171,125
31.76%
JPASSOCIAT 24-Dec-14 31.60 0.85 2.76% 32.00
30.80
31.44 2,008,000 416,000 26.13% 1,248,000
576,000
116.67%
SUNTV 27-Nov-14 326.40 6.40 2.00% 327.95
320.40
325.39 2,030,000 73,000 3.73% 1,218,000
2,188,000
-44.33%
TECHM 27-Nov-14 2,526.00 37.15 1.49% 2,533.75
2,490.00
2,522.56 2,046,500 -20,125 -0.97% 707,125
2,430,000
-70.90%
CESC 27-Nov-14 678.40 20.85 3.17% 680.00
659.60
671.40 2,068,000 195,500 10.44% 1,569,000
1,115,500
40.65%
HCLTECH 27-Nov-14 1,611.95 29.45 1.86% 1,632.90
1,590.15
1,614.54 2,601,125 -110,375 -4.07% 1,144,750
2,706,000
-57.70%
MCLEODRUSS 27-Nov-14 261.05 5.05 1.97% 262.85
256.55
260.93 2,609,000 -9,000 -0.34% 673,000
1,097,000
-38.65%
MARUTI 27-Nov-14 3,357.70 94.35 2.89% 3,374.00
3,263.10
3,332.89 2,651,500 226,250 9.33% 2,385,625
2,551,625
-6.51%
KOTAKBANK 27-Nov-14 1,124.60 24.65 2.24% 1,127.75
1,099.10
1,115.31 3,039,250 145,250 5.02% 1,765,000
2,076,000
-14.98%
GLENMARK 27-Nov-14 722.05 4.95 0.69% 725.70
708.95
718.93 3,091,500 43,500 1.43% 917,000
1,447,000
-36.63%
M&M 27-Nov-14 1,309.15 16.25 1.26% 1,331.40
1,288.50
1,310.48 3,156,500 412,000 15.01% 4,794,000
1,813,500
164.35%
MOTHERSUMI 27-Nov-14 423.15 -3.65 -0.86% 431.35
419.35
424.35 3,257,000 193,000 6.30% 1,957,000
3,452,000
-43.31%
INFY 27-Nov-14 4,061.95 97.45 2.46% 4,074.00
4,002.05
4,040.07 3,265,875 73,750 2.31% 1,898,750
2,030,750
-6.50%
BPCL 27-Nov-14 727.25 21.70 3.08% 730.30
702.70
720.48 3,297,000 314,000 10.53% 4,583,500
2,587,000
77.17%
TVSMOTOR 27-Nov-14 260.45 1.75 0.68% 264.30
257.70
261.43 3,367,000 241,000 7.71% 3,567,000
4,658,000
-23.42%
BANKBARODA 27-Nov-14 934.85 18.25 1.99% 938.50
914.15
929.37 3,583,250 -68,250 -1.87% 2,454,500
3,002,000
-18.24%
HAVELLS 27-Nov-14 286.20 4.45 1.58% 288.25
283.90
286.42 3,717,500 23,750 0.64% 1,466,250
3,068,750
-52.22%
TATACHEM 27-Nov-14 409.80 4.90 1.21% 414.50
404.15
410.28 3,797,000 145,000 3.97% 2,033,000
3,098,000
-34.38%
BHARATFORG 27-Nov-14 816.00 9.25 1.15% 824.00
810.00
816.88 4,052,250 -280,750 -6.48% 2,752,750
6,834,000
-59.72%
TCS 27-Nov-14 2,615.75 50.90 1.98% 2,627.20
2,571.15
2,604.27 4,146,125 34,625 0.84% 1,623,750
3,309,125
-50.93%
PNB 27-Nov-14 936.90 14.95 1.62% 941.90
922.25
933.79 4,166,750 151,250 3.77% 2,826,000
3,723,000
-24.09%
GODREJIND 27-Nov-14 302.50 6.80 2.30% 304.20
297.10
301.65 4,230,000 -93,000 -2.15% 1,618,000
2,782,000
-41.84%
ORIENTBANK 27-Nov-14 285.30 13.65 5.02% 287.90
272.05
281.34 4,355,000 11,000 0.25% 5,949,000
5,460,000
8.96%
SKSMICRO 27-Nov-14 328.25 13.85 4.41% 333.15
316.50
327.96 4,367,000 857,000 24.42% 3,828,000
2,859,000
33.89%
GAIL 27-Nov-14 531.75 20.65 4.04% 553.00
510.35
536.13 4,368,500 800,500 22.44% 10,364,000
2,857,000
262.76%
ASIANPAINT 27-Nov-14 660.30 11.20 1.73% 662.55
651.45
659.48 4,439,000 194,500 4.58% 1,354,000
2,643,000
-48.77%
PETRONET 27-Nov-14 200.30 1.15 0.58% 204.00
199.00
201.27 4,846,000 536,000 12.44% 2,818,000
4,324,000
-34.83%
HINDUNILVR 27-Nov-14 739.45 12.15 1.67% 742.60
725.00
733.30 4,959,000 237,000 5.02% 2,118,000
2,146,500
-1.33%
JSWSTEEL 27-Nov-14 1,265.85 11.10 0.88% 1,278.60
1,249.95
1,267.65 4,991,750 86,000 1.75% 968,250
1,503,250
-35.59%
SBIN 27-Nov-14 2,715.65 63.40 2.39% 2,726.00
2,660.05
2,703.88 5,004,375 292,375 6.20% 4,106,875
3,100,875
32.44%
TATACOMM 27-Nov-14 403.80 4.85 1.22% 407.70
397.20
403.09 5,241,000 117,000 2.28% 2,689,000
3,921,000
-31.42%
CIPLA 27-Nov-14 669.80 15.20 2.32% 674.00
650.45
662.76 5,280,500 79,500 1.53% 3,140,500
4,111,000
-23.61%
AMBUJACEM 27-Nov-14 228.45 3.05 1.35% 229.30
225.50
227.53 5,323,000 -175,000 -3.18% 2,876,000
7,354,000
-60.89%
VOLTAS 27-Nov-14 252.95 4.00 1.61% 255.70
247.70
253.16 5,331,000 99,000 1.89% 5,559,000
4,764,000
16.69%
RECLTD 27-Nov-14 303.25 7.30 2.47% 305.85
293.70
301.17 5,460,000 445,000 8.87% 4,775,000
3,920,000
21.81%
RELINFRA 27-Nov-14 638.65 38.00 6.33% 643.65
604.80
627.46 5,691,000 -316,500 -5.27% 9,994,500
6,651,500
50.26%
ZEEL 27-Nov-14 346.45 -1.25 -0.36% 351.65
345.20
348.01 5,948,000 76,000 1.29% 3,002,000
3,563,000
-15.75%
JSWENERGY 27-Nov-14 80.90 0.80 1.00% 81.45
79.50
80.51 5,960,000 332,000 5.90% 2,856,000
6,548,000
-56.38%
ADANIENT 27-Nov-14 487.40 13.30 2.81% 491.40
476.45
486.42 6,093,000 357,000 6.22% 3,764,500
4,458,000
-15.56%
M&MFIN 27-Nov-14 294.35 2.80 0.96% 295.90
290.15
292.87 6,174,000 27,000 0.44% 1,345,000
3,745,000
-64.09%
DABUR 27-Nov-14 227.20 5.75 2.60% 229.30
219.00
224.58 6,373,000 -133,000 -2.04% 1,873,000
6,364,000
-70.57%
LT 27-Nov-14 1,660.35 59.25 3.70% 1,669.00
1,604.10
1,642.55 6,460,500 -117,750 -1.79% 4,307,500
4,071,750
5.79%
IOC 27-Nov-14 366.50 7.40 2.06% 369.75
360.65
367.06 6,519,000 249,000 3.97% 3,183,000
3,657,000
-12.96%
BIOCON 27-Nov-14 451.05 0.10 0.02% 456.95
450.00
453.07 6,558,000 296,500 4.74% 2,561,000
3,978,500
-35.63%
CANBK 27-Nov-14 403.20 13.55 3.48% 405.50
390.55
399.99 6,596,000 -76,000 -1.14% 6,498,000
3,966,000
63.84%
INDUSINDBK 27-Nov-14 722.30 11.85 1.67% 724.90
709.60
716.59 6,726,500 69,000 1.04% 2,532,000
4,494,000
-43.66%
UPL 27-Nov-14 349.55 6.85 2.00% 351.00
343.75
348.62 6,936,000 -84,000 -1.20% 2,674,000
5,638,000
-52.57%
WIPRO 27-Nov-14 567.45 4.10 0.73% 570.60
563.55
567.56 7,065,000 748,500 11.85% 2,701,000
5,340,000
-49.42%
UNIONBANK 27-Nov-14 226.40 1.00 0.44% 234.40
219.10
227.29 7,225,000 155,000 2.19% 20,911,000
9,418,000
122.03%
ADANIPORTS 27-Nov-14 286.35 13.15 4.81% 287.95
275.10
283.06 7,265,000 -221,000 -2.95% 5,844,000
6,098,000
-4.17%
YESBANK 27-Nov-14 687.55 21.65 3.25% 692.85
668.20
677.78 7,338,000 225,000 3.16% 9,551,000
14,499,000
-34.13%
RANBAXY 27-Nov-14 636.45 8.45 1.35% 638.85
626.30
634.07 7,393,000 -117,000 -1.56% 2,285,000
3,565,000
-35.90%
BANKINDIA 27-Nov-14 284.95 10.40 3.79% 287.50
275.65
282.35 7,503,000 280,000 3.88% 8,790,000
5,982,000
46.94%
PTC 27-Nov-14 92.30 2.70 3.01% 93.55
90.05
92.17 7,584,000 328,000 4.52% 3,568,000
7,368,000
-51.57%
HINDZINC 27-Nov-14 172.70 2.65 1.56% 173.90
170.55
172.27 7,950,000 -126,000 -1.56% 1,856,000
3,902,000
-52.43%
CENTURYTEX 27-Nov-14 558.95 -2.80 -0.50% 577.50
553.10
563.63 7,982,500 131,500 1.67% 9,805,500
8,744,000
12.14%
AUROPHARMA 27-Nov-14 974.80 16.40 1.71% 979.00
960.80
970.84 8,078,000 279,000 3.58% 2,377,000
5,381,500
-55.83%
HDFC 27-Nov-14 1,108.80 40.65 3.81% 1,114.20
1,070.35
1,098.15 8,221,750 -198,500 -2.36% 2,851,250
3,568,250
-20.09%
HINDPETRO 27-Nov-14 533.30 7.85 1.49% 539.40
523.25
533.67 8,240,000 169,000 2.09% 4,401,500
3,735,000
17.84%
PFC 27-Nov-14 283.40 4.30 1.54% 286.80
277.00
282.48 8,570,000 474,000 5.85% 8,866,000
7,078,000
25.26%
LUPIN 27-Nov-14 1,378.75 22.05 1.63% 1,385.00
1,361.20
1,373.31 8,628,500 31,500 0.37% 1,250,500
3,066,000
-59.21%
SUNPHARMA 27-Nov-14 847.55 14.20 1.70% 851.00
833.00
842.46 8,711,000 97,500 1.13% 2,775,000
3,319,500
-16.40%
ICICIBANK 27-Nov-14 1,634.70 22.00 1.36% 1,641.80
1,602.05
1,623.31 8,843,500 540,250 6.51% 6,217,750
7,983,250
-22.12%
NMDC 27-Nov-14 169.80 2.30 1.37% 172.40
168.05
170.00 8,978,000 606,000 7.24% 3,204,000
4,262,000
-24.82%
HEXAWARE 27-Nov-14 197.50 1.25 0.64% 200.80
195.80
198.25 9,048,000 -22,000 -0.24% 3,828,000
6,612,000
-42.11%
TITAN 27-Nov-14 393.75 -29.50 -6.97% 412.90
391.05
398.13 9,109,000 -812,000 -8.18% 12,700,000
8,651,000
46.80%
COALINDIA 27-Nov-14 370.35 8.90 2.46% 371.50
361.85
367.91 9,825,000 -17,000 -0.17% 4,229,000
6,011,000
-29.65%
IRB 27-Nov-14 253.85 -1.65 -0.65% 257.80
250.25
254.69 10,912,000 132,000 1.22% 7,511,000
13,700,000
-45.18%
EXIDEIND 27-Nov-14 158.70 1.00 0.63% 160.30
157.55
158.93 11,298,000 218,000 1.97% 4,890,000
9,432,000
-48.16%
SYNDIBANK 27-Nov-14 126.40 5.10 4.20% 127.00
120.20
124.68 11,524,000 -108,000 -0.93% 9,582,000
12,084,000
-20.71%
BHARTIARTL 27-Nov-14 401.10 -8.75 -2.13% 414.00
398.80
404.05 12,002,000 2,289,000 23.57% 9,621,500
7,321,000
31.42%
APOLLOTYRE 27-Nov-14 220.40 2.85 1.31% 224.50
217.65
221.10 12,184,000 1,276,000 11.70% 12,526,000
9,386,000
33.45%
LICHSGFIN 27-Nov-14 362.60 14.70 4.23% 366.80
347.10
359.45 12,196,000 375,000 3.17% 12,329,000
8,746,000
40.97%
ARVIND 27-Nov-14 299.30 0.05 0.02% 307.70
297.70
303.65 12,413,000 1,263,000 11.33% 14,260,000
12,444,000
14.59%
IDEA 27-Nov-14 163.55 2.75 1.71% 165.70
161.15
163.66 13,366,000 184,000 1.40% 5,872,000
8,532,000
-31.18%
RELCAPITAL 27-Nov-14 478.05 17.35 3.77% 483.95
462.05
475.59 13,566,000 241,000 1.81% 14,547,500
11,665,000
24.71%
ALBK 27-Nov-14 115.30 1.60 1.41% 115.85
111.85
114.26 13,838,000 -622,000 -4.30% 10,506,000
26,032,000
-59.64%
CAIRN 27-Nov-14 286.65 2.15 0.76% 288.15
284.10
286.24 14,423,000 641,000 4.65% 3,047,000
7,913,000
-61.49%
SSLT 27-Nov-14 255.85 3.90 1.55% 259.30
251.00
255.94 16,162,000 910,000 5.97% 9,401,000
10,388,000
-9.50%
ANDHRABANK 27-Nov-14 84.40 2.35 2.86% 84.70
82.20
83.65 16,596,000 1,780,000 12.01% 15,512,000
23,272,000
-33.34%
POWERGRID 27-Nov-14 146.10 1.45 1.00% 146.55
144.00
145.55 16,876,000 696,000 4.30% 6,184,000
8,564,000
-27.79%
IOB 27-Nov-14 59.15 1.70 2.96% 59.30
56.65
58.34 16,924,000 -892,000 -5.01% 8,276,000
23,704,000
-65.09%
IDBI 27-Nov-14 71.00 2.15 3.12% 71.50
69.00
70.43 17,124,000 508,000 3.06% 14,576,000
16,004,000
-8.92%
FEDERALBNK 27-Nov-14 142.75 2.30 1.64% 143.20
139.85
141.90 17,270,000 50,000 0.29% 8,912,000
11,320,000
-21.27%
TATAMOTORS 27-Nov-14 537.05 8.90 1.69% 538.40
522.35
532.82 17,452,500 673,500 4.01% 9,402,500
11,728,000
-19.83%
JINDALSTEL 27-Nov-14 162.30 2.45 1.53% 163.80
157.65
161.50 17,588,000 -129,000 -0.73% 7,000,000
12,967,000
-46.02%
TATASTEEL 27-Nov-14 491.10 15.50 3.26% 494.80
477.20
488.26 18,144,500 -1,049,500 -5.47% 15,728,500
13,896,000
13.19%
KTKBANK 27-Nov-14 124.75 4.00 3.31% 125.40
120.95
123.54 18,398,000 240,000 1.32% 7,734,000
10,708,000
-27.77%
INDIACEM 27-Nov-14 112.15 1.05 0.95% 113.00
110.30
111.85 18,792,000 -100,000 -0.53% 6,336,000
18,712,000
-66.14%
NIFTY 27-Nov-14 8,352.70 154.50 1.88% 8,358.30
8,224.95
8,308.99 20,785,600 2,209,400 11.89% 13,308,375
10,081,150
32.01%
CROMPGREAV 27-Nov-14 188.85 3.75 2.03% 190.25
185.30
188.34 21,142,000 -1,174,000 -5.26% 11,341,000
17,226,000
-34.16%
TATAPOWER 27-Nov-14 94.15 2.85 3.12% 94.45
91.05
93.18 22,308,000 -136,000 -0.61% 7,572,000
13,276,000
-42.96%
TATAMTRDVR 27-Nov-14 336.65 6.50 1.97% 340.00
329.95
336.62 23,229,000 -89,000 -0.38% 5,405,000
10,054,000
-46.24%
AXISBANK 27-Nov-14 439.85 7.60 1.76% 441.65
432.70
438.10 23,376,250 1,428,750 6.51% 13,218,750
16,462,500
-19.70%
ONGC 27-Nov-14 406.65 8.50 2.13% 409.40
398.00
405.42 23,961,500 -81,500 -0.34% 7,654,500
10,549,000
-27.44%
HDIL 27-Nov-14 83.75 1.95 2.38% 85.25
82.30
83.90 24,240,000 968,000 4.16% 23,100,000
34,296,000
-32.65%
ITC 27-Nov-14 356.80 0.00 0.00% 362.50
354.60
358.61 24,444,000 1,665,000 7.31% 12,069,000
8,685,000
38.96%
DLF 27-Nov-14 125.25 0.40 0.32% 127.80
122.75
125.18 24,664,000 58,000 0.24% 20,672,000
35,030,000
-40.99%
UCOBANK 27-Nov-14 87.95 1.35 1.56% 88.55
86.25
87.48 24,740,000 -380,000 -1.51% 9,924,000
15,076,000
-34.17%
DISHTV 27-Nov-14 57.80 1.55 2.76% 58.40
56.40
57.41 24,744,000 -552,000 -2.18% 4,928,000
16,216,000
-69.61%
HINDALCO 27-Nov-14 164.05 3.40 2.12% 165.20
159.60
163.02 26,152,000 372,000 1.44% 17,774,000
16,492,000
7.77%
JISLJALEQS 27-Nov-14 91.30 5.95 6.97% 91.85
85.90
89.70 27,624,000 916,000 3.43% 13,184,000
11,524,000
14.40%
RELIANCE 27-Nov-14 1,004.85 20.70 2.10% 1,007.90
986.00
999.06 31,305,500 -358,500 -1.13% 9,022,000
14,016,250
-35.63%
SAIL 27-Nov-14 82.80 0.55 0.67% 83.30
81.85
82.76 32,200,000 1,436,000 4.67% 9,036,000
15,644,000
-42.24%
IBREALEST 27-Nov-14 71.55 1.80 2.58% 72.50
68.00
70.32 33,984,000 -1,700,000 -4.76% 7,888,000
11,604,000
-32.02%
BHEL 27-Nov-14 252.45 3.95 1.59% 253.80
246.65
251.00 35,728,000 654,000 1.86% 9,235,000
13,254,000
-30.32%
NTPC 27-Nov-14 150.60 2.90 1.96% 150.95
146.80
149.24 38,116,000 -32,000 -0.08% 13,542,000
11,662,000
16.12%
TATAGLOBAL 27-Nov-14 161.20 2.75 1.74% 162.40
158.70
160.92 39,220,000 1,170,000 3.07% 12,328,000
20,166,000
-38.87%
HDFCBANK 27-Nov-14 922.60 16.80 1.85% 925.10
906.60
918.80 42,856,500 1,421,500 3.43% 6,370,500
11,453,500
-44.38%
ADANIPOWER 27-Nov-14 48.35 2.30 4.99% 48.60
46.65
47.87 42,864,000 -160,000 -0.37% 16,816,000
31,048,000
-45.84%
RCOM 27-Nov-14 106.75 3.85 3.74% 108.90
103.10
105.69 45,716,000 100,000 0.22% 21,554,000
26,772,000
-19.49%
L&TFH 27-Nov-14 69.80 1.45 2.12% 70.15
68.55
69.64 46,248,000 1,408,000 3.14% 10,200,000
23,840,000
-57.21%
IDFC 27-Nov-14 157.45 7.75 5.18% 158.80
149.90
155.21 48,122,000 3,450,000 7.72% 45,290,000
34,460,000
31.43%
JPPOWER 27-Nov-14 13.40 0.75 5.93% 13.50
12.55
13.10 50,190,000 1,410,000 2.89% 14,640,000
44,100,000
-66.80%
RPOWER 27-Nov-14 76.85 3.50 4.77% 77.35
73.25
75.71 52,596,000 24,000 0.05% 27,416,000
29,156,000
-5.97%
IFCI 27-Nov-14 37.05 0.25 0.68% 37.40
36.60
37.01 56,547,000 315,000 0.56% 17,982,000
54,126,000
-66.78%
NHPC 27-Nov-14 20.75 0.60 2.98% 21.00
20.25
20.66 63,300,000 456,000 0.73% 17,316,000
61,872,000
-72.01%
ASHOKLEY 27-Nov-14 46.65 0.00 0.00% 47.10
46.25
46.71 65,967,000 1,353,000 2.09% 25,773,000
57,222,000
-54.96%
JPASSOCIAT 27-Nov-14 31.35 0.80 2.62% 31.95
30.35
31.15 125,256,000 1,408,000 1.14% 49,704,000
68,912,000
-27.87%
UNITECH 27-Nov-14 20.55 1.10 5.66% 21.10
19.40
20.41 154,513,000 6,052,000 4.08% 94,078,000
98,617,000
-4.60%
GMRINFRA 27-Nov-14 21.80 0.60 2.83% 22.00
21.35
21.73 219,000,000 3,040,000 1.41% 24,470,000
111,930,000
-78.14%
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.