SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Lowest Open Interest
31-Jul
in for
Symbol Expiry Date Last Price Chg
(Rs)
Chg
(%)
High
Low
Average
Price
Open Interest Change in OI Change (%) Vol. Shares
Prev. Volume
% Change
BAJAJ-AUTO 29-Oct-15 2,545.00 -32.50 -1.26% 2,545.00
2,545.00
2,545.00 125 125 0.00% 125
0
-
ABIRLANUVO 29-Oct-15 2,260.00 11.25 0.50% 2,260.00
2,260.00
2,260.00 125 125 0.00% 125
0
-
MRF 24-Sep-15 40,600.00 6,150.95 17.86% 40,600.00
40,600.00
40,600.00 125 125 0.00% 125
0
-
CNXIT 24-Sep-15 11,662.50 42.45 0.37% 11,675.00
11,618.75
11,642.18 175 100 133.33% 100
0
-
BAJFINANCE 24-Sep-15 5,313.75 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
HDFCBANK 29-Oct-15 1,127.80 -4.85 -0.43% 1,127.80
1,127.80
1,127.80 250 250 0.00% 250
0
-
INDUSINDBK 29-Oct-15 979.75 -13.30 -1.34% 979.75
979.75
979.75 250 250 0.00% 250
0
-
INFY 29-Oct-15 1,084.00 -7.30 -0.67% 1,084.00
1,084.00
1,084.00 250 250 0.00% 250
0
-
M&M 29-Oct-15 1,380.00 36.05 2.68% 1,380.00
1,380.00
1,380.00 250 250 0.00% 250
0
-
SUNPHARMA 29-Oct-15 833.00 2.55 0.31% 833.00
833.00
833.00 250 250 0.00% 250
0
-
YESBANK 29-Oct-15 845.90 17.25 2.08% 845.90
845.90
845.90 250 250 0.00% 250
0
-
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 -2.45 -2.71% 88.00
88.00
88.00 500 500 0.00% 500
0
-
ASIANPAINT 29-Oct-15 879.90 5.30 0.61% 879.90
879.90
879.90 500 500 0.00% 500
0
-
KSCL 24-Sep-15 749.30 -1.25 -0.17% 749.30
749.30
749.30 500 250 100.00% 250
250
0.00%
RELIANCE 29-Oct-15 1,017.75 -2.30 -0.23% 1,020.00
1,017.75
1,019.25 500 500 0.00% 750
0
-
SUNTV 29-Oct-15 337.60 22.20 7.04% 337.60
337.60
337.60 500 500 0.00% 500
0
-
EICHERMOT 24-Sep-15 19,232.65 -648.55 -3.26% 19,244.00
19,125.00
19,199.05 625 625 0.00% 750
0
-
MARUTI 29-Oct-15 4,365.00 -16.80 -0.38% 4,365.00
4,360.00
4,364.00 625 625 0.00% 625
0
-
AMARAJABAT 24-Sep-15 888.30 -2.00 -0.22% 890.30
888.30
889.30 750 250 50.00% 500
0
-
TCS 29-Oct-15 2,537.55 7.60 0.30% 2,540.00
2,535.00
2,537.52 750 750 0.00% 750
0
-
UBL 24-Sep-15 1,060.00 6.00 0.57% 1,066.55
1,060.00
1,063.27 750 500 200.00% 500
500
0.00%
BANKINDIA 29-Oct-15 167.15 6.75 4.21% 167.15
158.40
162.76 1,000 1,000 0.00% 8,000
0
-
HINDUNILVR 29-Oct-15 932.15 -6.85 -0.73% 934.00
927.85
931.52 1,000 1,000 0.00% 1,000
0
-
ONGC 29-Oct-15 276.15 -0.15 -0.05% 276.15
276.15
276.15 1,000 1,000 0.00% 1,000
0
-
SRF 24-Sep-15 1,414.85 26.85 1.93% 1,429.95
1,414.05
1,420.28 1,000 250 33.33% 3,000
500
500.00%
DJIA 18-Sep-15 17,650.00 85.00 0.48% 17,650.00
17,647.50
17,648.75 1,075 -25 -2.27% 0
0
-
COLPAL 24-Sep-15 2,007.20 -65.80 -3.17% 2,020.65
1,974.90
2,003.20 1,500 1,000 200.00% 1,500
375
300.00%
IGL 24-Sep-15 440.70 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
0
-
IBULHSGFIN 29-Oct-15 757.80 12.70 1.70% 757.80
757.80
757.80 1,500 1,500 0.00% 1,500
0
-
PIDILITIND 24-Sep-15 566.60 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
0
-
MINDTREE 24-Sep-15 1,299.75 20.75 1.62% 1,299.75
1,277.00
1,287.55 1,750 750 75.00% 1,250
1,000
25.00%
STAR 29-Oct-15 1,280.00 -2.90 -0.23% 1,296.05
1,280.00
1,292.00 1,750 1,750 0.00% 1,750
0
-
ALBK 29-Oct-15 93.10 3.30 3.67% 93.10
93.10
93.10 2,000 2,000 0.00% 2,000
0
-
AJANTPHARM 24-Sep-15 1,560.00 -10.00 -0.64% 1,569.50
1,560.00
1,564.75 2,000 250 14.29% 500
750
-33.33%
RELINFRA 29-Oct-15 422.40 2.70 0.64% 422.40
422.40
420.12 2,000 2,000 0.00% 2,500
0
-
CANBK 29-Oct-15 270.70 2.35 0.88% 270.70
270.70
270.70 2,000 2,000 0.00% 2,000
0
-
CAIRN 29-Oct-15 172.10 -0.25 -0.15% 172.10
172.00
172.05 2,000 2,000 0.00% 2,000
0
-
NMDC 29-Oct-15 101.00 -3.35 -3.21% 101.00
101.00
101.00 2,000 2,000 0.00% 2,000
0
-
VEDL 29-Oct-15 132.50 0.05 0.04% 132.50
132.50
132.50 2,000 2,000 0.00% 2,000
0
-
VOLTAS 29-Oct-15 322.15 2.80 0.88% 330.10
322.15
327.45 2,000 2,000 0.00% 3,000
0
-
ACC 24-Sep-15 1,398.85 -4.15 -0.30% 1,406.20
1,387.95
1,396.79 2,250 1,250 125.00% 3,875
0
-
DIVISLAB 24-Sep-15 1,965.15 33.50 1.73% 1,974.35
1,961.25
1,968.20 2,375 625 35.71% 750
1,125
-33.33%
BRITANNIA 24-Sep-15 3,188.60 100.60 3.26% 3,250.50
3,130.00
3,196.97 2,875 1,250 76.92% 5,125
1,125
355.56%
DABUR 24-Sep-15 299.00 3.00 1.01% 299.00
299.00
299.00 3,000 1,000 50.00% 1,000
0
-
ABIRLANUVO 24-Sep-15 2,220.00 -10.00 -0.45% 2,262.35
2,220.00
2,250.80 3,000 250 9.09% 1,250
1,375
-9.09%
JUBLFOOD 24-Sep-15 1,824.75 -39.00 -2.09% 1,884.30
1,824.75
1,867.18 3,000 1,500 100.00% 3,250
1,500
116.67%
OFSS 24-Sep-15 3,918.95 117.00 3.08% 3,937.40
3,915.00
3,921.88 3,125 125 4.17% 2,875
250
1,050.00%
CASTROLIND 24-Sep-15 495.00 -15.90 -3.11% 504.10
495.00
500.16 3,500 500 16.67% 1,500
0
-
BANKNIFTY 29-Oct-15 19,045.90 239.15 1.27% 19,107.15
18,655.05
18,957.08 3,650 3,650 0.00% 5,550
0
-
FEDERALBNK 29-Oct-15 69.00 -0.80 -1.15% 69.00
69.00
69.00 4,000 4,000 0.00% 4,000
0
-
INDIACEM 29-Oct-15 95.05 7.00 7.95% 95.05
95.05
95.05 4,000 4,000 0.00% 4,000
0
-
IBREALEST 29-Oct-15 62.50 -1.25 -1.96% 62.50
62.50
62.50 4,000 4,000 0.00% 4,000
0
-
JINDALSTEL 29-Oct-15 78.45 -0.15 -0.19% 78.75
78.15
78.45 4,000 4,000 0.00% 4,000
0
-
RPOWER 29-Oct-15 43.45 0.25 0.58% 43.45
43.45
43.45 4,000 4,000 0.00% 4,000
0
-
SRTRANSFIN 24-Sep-15 905.20 35.60 4.09% 907.00
894.15
903.51 4,000 2,500 166.67% 4,250
1,250
240.00%
ULTRACEMCO 24-Sep-15 3,174.60 12.60 0.40% 3,221.75
3,170.00
3,198.43 4,000 500 14.29% 2,750
500
450.00%
GLENMARK 24-Sep-15 1,021.10 56.25 5.83% 1,027.50
990.00
1,022.05 4,250 3,500 466.67% 7,500
1,000
650.00%
CENTURYTEX 24-Sep-15 708.00 2.35 0.33% 715.00
706.60
710.37 4,500 2,500 125.00% 4,500
3,500
28.57%
STAR 24-Sep-15 1,292.70 20.95 1.65% 1,293.20
1,284.20
1,289.01 4,500 2,250 100.00% 3,500
1,500
133.33%
BAJAJ-AUTO 24-Sep-15 2,553.50 -1.30 -0.05% 2,573.00
2,538.45
2,557.22 4,750 2,500 111.11% 6,000
2,250
166.67%
BIOCON 24-Sep-15 462.85 2.00 0.43% 464.80
461.00
463.15 5,500 1,500 37.50% 2,000
3,000
-33.33%
HEXAWARE 24-Sep-15 289.05 5.25 1.85% 289.05
282.00
285.52 6,000 2,000 50.00% 2,000
1,000
100.00%
GODREJIND 24-Sep-15 387.70 8.70 2.30% 390.25
387.70
388.95 6,000 3,000 100.00% 3,000
2,000
50.00%
ICICIBANK 29-Oct-15 309.55 12.75 4.30% 313.15
303.40
308.14 6,000 6,000 0.00% 7,000
0
-
ORIENTBANK 29-Oct-15 175.00 7.40 4.42% 175.00
168.00
169.91 6,000 6,000 0.00% 7,000
0
-
DHFL 24-Sep-15 486.45 0.45 0.09% 491.45
486.40
488.74 6,500 3,500 116.67% 5,500
1,500
266.67%
JUSTDIAL 24-Sep-15 1,094.00 54.80 5.27% 1,098.40
1,030.15
1,077.18 6,500 1,500 30.00% 7,500
6,500
15.38%
BATAINDIA 24-Sep-15 1,187.00 7.00 0.59% 1,197.00
1,180.00
1,189.06 7,250 3,000 70.59% 4,250
1,750
142.86%
ENGINERSIN 24-Sep-15 240.00 8.50 3.67% 242.00
236.00
239.67 8,000 7,000 700.00% 9,000
0
-
AMBUJACEM 24-Sep-15 234.50 5.30 2.31% 235.15
234.50
235.00 8,000 6,000 300.00% 6,000
0
-
KTKBANK 29-Oct-15 142.00 -0.60 -0.42% 143.10
142.00
142.55 8,000 8,000 0.00% 8,000
0
-
BEL 24-Sep-15 4,005.60 29.90 0.75% 4,045.00
3,963.20
4,027.02 8,250 6,250 312.50% 8,500
750
1,033.33%
BOSCHLTD 24-Sep-15 24,939.70 1,858.10 8.05% 25,000.00
24,892.60
24,939.67 8,250 375 4.76% 500
0
-
DJIA 21-Aug-15 17,687.50 12.50 0.07% 17,722.50
17,675.00
17,699.34 8,500 550 6.92% 0
0
-
CNXIT 27-Aug-15 11,621.95 150.35 1.31% 11,650.00
11,480.10
11,565.43 9,225 275 3.07% 8,050
12,125
-33.61%
CESC 24-Sep-15 574.40 -9.85 -1.69% 580.00
570.80
575.19 9,500 5,500 137.50% 8,000
6,000
33.33%
ADANIPORTS 24-Sep-15 328.65 6.65 2.07% 328.65
322.00
326.62 10,000 3,000 42.86% 9,000
4,000
125.00%
DRREDDY 24-Sep-15 4,106.85 150.80 3.81% 4,118.00
3,990.50
4,068.79 10,500 7,375 236.00% 19,000
4,875
289.74%
OIL 24-Sep-15 425.40 -0.60 -0.14% 425.40
425.00
425.20 10,500 1,000 10.53% 1,000
2,000
-50.00%
SIEMENS 24-Sep-15 1,465.00 18.35 1.27% 1,480.00
1,440.50
1,461.38 10,500 4,000 61.54% 8,000
4,750
68.42%
SKSMICRO 24-Sep-15 587.20 0.55 0.09% 594.45
584.50
589.30 11,000 1,500 15.79% 9,500
16,500
-42.42%
LT 29-Oct-15 1,801.20 -7.80 -0.43% 1,810.00
1,776.00
1,799.88 11,250 11,250 0.00% 13,875
0
-
TATACHEM 24-Sep-15 494.90 -4.00 -0.80% 500.00
493.70
495.96 11,500 4,500 64.29% 13,000
3,500
271.43%
HAVELLS 24-Sep-15 281.85 -1.95 -0.69% 285.60
282.35
283.35 13,000 6,000 85.71% 11,000
5,000
120.00%
SBIN 29-Oct-15 273.20 11.30 4.31% 276.70
265.60
272.66 13,000 13,000 0.00% 18,000
0
-
WOCKPHARMA 24-Sep-15 1,583.60 74.65 4.95% 1,590.00
1,520.55
1,567.28 13,500 2,500 22.73% 7,750
9,625
-19.48%
M&MFIN 24-Sep-15 260.65 4.25 1.66% 260.65
257.95
259.34 14,000 4,000 40.00% 6,000
9,000
-33.33%
CEATLTD 24-Sep-15 913.20 26.65 3.01% 915.75
890.00
902.76 15,000 6,000 66.67% 14,000
4,000
250.00%
MOTHERSUMI 24-Sep-15 350.20 6.70 1.95% 351.50
348.85
349.91 15,000 6,000 66.67% 11,250
4,500
150.00%
M&M 24-Sep-15 1,372.50 42.50 3.20% 1,386.40
1,347.80
1,369.55 15,500 12,500 416.67% 19,500
2,000
875.00%
BHEL 29-Oct-15 275.70 -16.90 -5.78% 285.30
275.70
279.81 16,000 16,000 0.00% 18,000
0
-
TATASTEEL 29-Oct-15 253.20 0.10 0.04% 255.00
250.70
253.67 16,000 16,000 0.00% 17,000
0
-
TATACOMM 24-Sep-15 451.30 -3.25 -0.71% 461.40
448.00
453.75 17,000 2,000 13.33% 3,000
14,500
-79.31%
UPL 24-Sep-15 541.15 15.85 3.02% 550.00
527.85
537.67 18,000 2,000 12.50% 7,500
11,500
-34.78%
HDFC 24-Sep-15 1,354.30 2.35 0.17% 1,361.00
1,347.05
1,354.74 20,250 750 3.85% 16,250
19,000
-14.47%
HINDUNILVR 24-Sep-15 928.55 -1.85 -0.20% 934.50
922.00
929.49 20,500 6,750 49.09% 26,000
14,250
82.46%
BHARATFORG 24-Sep-15 1,157.90 35.75 3.19% 1,161.25
1,124.50
1,145.13 21,000 9,000 75.00% 23,000
10,750
113.95%
UNITECH 29-Oct-15 7.85 0.30 3.97% 7.85
7.85
7.85 22,000 22,000 0.00% 22,000
0
-
IBULHSGFIN 24-Sep-15 744.00 9.55 1.30% 751.65
740.40
744.30 23,500 5,000 27.03% 11,500
5,000
130.00%
HEROMOTOCO 24-Sep-15 2,690.30 87.30 3.35% 2,696.50
2,641.45
2,670.54 23,750 2,250 10.47% 4,875
3,500
39.29%
HINDZINC 24-Sep-15 158.10 0.25 0.16% 159.30
158.10
159.00 24,000 4,000 20.00% 14,000
10,000
40.00%
IFCI 29-Oct-15 24.90 0.25 1.01% 25.10
24.90
25.03 24,000 24,000 0.00% 24,000
0
-
VOLTAS 24-Sep-15 321.50 6.75 2.14% 325.00
320.00
322.33 27,000 7,000 35.00% 33,000
16,000
106.25%
NIFTY 29-Oct-15 8,651.15 62.00 0.72% 8,657.00
8,559.00
8,617.81 27,175 27,175 0.00% 40,375
0
-
AMTEKAUTO 24-Sep-15 171.55 9.45 5.83% 171.80
171.80
171.54 32,000 30,000 1,500.00% 30,000
0
-
CIPLA 24-Sep-15 714.30 -4.25 -0.59% 726.75
713.25
719.82 32,000 10,500 48.84% 24,000
17,500
37.14%
EXIDEIND 24-Sep-15 147.50 1.90 1.30% 148.00
138.50
143.99 32,000 8,000 33.33% 30,000
32,000
-6.25%
ZEEL 24-Sep-15 402.45 2.35 0.59% 405.35
400.05
402.80 32,000 14,000 77.78% 24,000
9,000
166.67%
IRB 24-Sep-15 248.25 -3.35 -1.33% 253.10
248.25
250.95 33,000 1,000 3.13% 6,000
24,000
-75.00%
WIPRO 24-Sep-15 575.10 9.60 1.70% 575.10
570.00
572.58 33,000 8,000 32.00% 17,500
15,000
16.67%
ARVIND 24-Sep-15 320.15 0.85 0.27% 322.00
313.50
318.03 34,000 17,000 100.00% 35,000
13,000
169.23%
PFC 24-Sep-15 247.95 2.40 0.98% 248.60
243.60
246.32 34,000 8,000 30.77% 21,000
8,000
162.50%
SUNTV 24-Sep-15 339.00 29.50 9.53% 355.00
316.65
336.63 34,500 26,000 305.88% 79,000
10,000
690.00%
TCS 24-Sep-15 2,534.60 24.15 0.96% 2,538.00
2,513.00
2,523.15 34,750 1,000 2.96% 4,375
4,875
-10.26%
BHARTIARTL 24-Sep-15 421.60 3.35 0.80% 427.00
416.45
422.26 35,000 9,000 34.62% 53,000
13,000
307.69%
ASIANPAINT 24-Sep-15 888.65 23.40 2.70% 891.00
861.60
879.48 38,250 10,000 35.40% 22,500
6,750
233.33%
AUROPHARMA 24-Sep-15 767.15 35.15 4.80% 770.00
736.30
758.40 38,500 -500 -1.28% 41,500
19,500
112.82%
MARUTI 24-Sep-15 4,356.15 36.50 0.84% 4,378.45
4,304.00
4,351.90 41,750 3,000 7.74% 12,750
12,125
5.15%
LUPIN 24-Sep-15 1,712.70 62.20 3.77% 1,720.00
1,649.60
1,688.88 43,375 4,000 10.16% 29,250
18,875
54.97%
INDIACEM 24-Sep-15 93.95 6.75 7.74% 94.05
88.20
93.05 44,000 20,000 83.33% 32,000
8,000
300.00%
IDFC 29-Oct-15 150.90 -4.90 -3.15% 154.10
150.50
151.83 44,000 44,000 0.00% 46,000
0
-
POWERGRID 24-Sep-15 141.00 -0.45 -0.32% 141.75
140.95
141.33 44,000 16,000 57.14% 18,000
6,000
200.00%
LICHSGFIN 24-Sep-15 499.15 8.90 1.82% 503.60
494.20
498.06 47,000 5,000 11.90% 39,500
38,500
2.60%
JSWSTEEL 24-Sep-15 843.60 -15.90 -1.85% 860.30
838.00
851.24 50,500 2,000 4.12% 8,250
19,500
-57.69%
HCLTECH 24-Sep-15 999.45 38.85 4.04% 1,004.45
972.50
986.60 51,250 5,750 12.64% 22,000
16,000
37.50%
IBREALEST 24-Sep-15 63.60 1.70 2.75% 64.60
61.70
63.36 52,000 20,000 62.50% 40,000
12,000
233.33%
ORIENTBANK 24-Sep-15 172.45 6.05 3.64% 176.20
166.45
172.22 57,000 10,000 21.28% 64,000
32,000
100.00%
INDUSINDBK 24-Sep-15 973.60 0.35 0.04% 983.60
969.95
975.56 57,500 23,750 70.37% 47,500
21,500
120.93%
BANKNIFTY 24-Sep-15 18,928.05 296.40 1.59% 19,008.15
18,661.40
18,856.04 58,975 10,775 22.35% 65,175
24,625
164.67%
TVSMOTOR 24-Sep-15 240.00 4.20 1.78% 240.00
236.70
237.69 59,000 12,000 25.53% 16,000
10,000
60.00%
IDEA 24-Sep-15 173.10 0.60 0.35% 175.00
173.10
173.97 60,000 32,000 114.29% 50,000
26,000
92.31%
APOLLOTYRE 24-Sep-15 203.00 -3.35 -1.62% 209.15
200.90
204.20 62,000 20,000 47.62% 90,000
42,000
114.29%
PETRONET 24-Sep-15 191.65 -0.95 -0.49% 195.65
190.85
192.94 62,000 12,000 24.00% 24,000
24,000
0.00%
TITAN 24-Sep-15 323.55 -18.00 -5.27% 341.45
320.00
326.96 65,000 41,000 170.83% 95,000
10,000
850.00%
SAIL 29-Oct-15 54.70 -4.90 -8.22% 56.00
54.60
55.28 68,000 68,000 0.00% 68,000
0
-
YESBANK 24-Sep-15 837.80 15.90 1.93% 847.75
821.95
837.60 72,750 5,750 8.58% 69,500
38,000
82.89%
NFTYMCAP50 27-Aug-15 3,490.00 0.00 0.00% 0.00
0.00
0.00 75,000 0 0.00% 0
0
-
ANDHRABANK 24-Sep-15 74.65 2.65 3.68% 75.00
72.60
74.20 76,000 20,000 35.71% 44,000
80,000
-45.00%
PAGEIND 27-Aug-15 13,796.00 -67.45 -0.49% 14,224.95
13,432.05
13,862.55 79,125 1,125 1.44% 25,750
50,875
-49.39%
KOTAKBANK 24-Sep-15 702.50 -20.85 -2.88% 713.50
692.65
701.91 82,500 12,000 17.02% 73,500
30,500
140.98%
KTKBANK 24-Sep-15 142.35 1.35 0.96% 142.85
141.20
141.88 84,000 8,000 10.53% 26,000
46,000
-43.48%
MRF 27-Aug-15 41,136.90 1,444.00 3.64% 41,440.00
39,500.00
40,642.34 85,875 9,625 12.62% 92,500
43,250
113.87%
TATAMTRDVR 24-Sep-15 263.00 9.80 3.87% 265.00
253.00
259.93 87,000 7,000 8.75% 56,000
13,000
330.77%
JSWENERGY 24-Sep-15 84.60 -2.90 -3.31% 87.60
84.50
86.33 90,000 32,000 55.17% 36,000
28,000
28.57%
TATAGLOBAL 24-Sep-15 142.30 3.30 2.37% 144.50
137.70
141.83 90,000 36,000 66.67% 100,000
66,000
51.52%
DISHTV 24-Sep-15 117.80 2.80 2.43% 118.70
114.85
116.57 92,000 36,000 64.29% 100,000
20,000
400.00%
ALBK 24-Sep-15 93.10 4.00 4.49% 94.00
89.25
92.20 98,000 18,000 22.50% 64,000
96,000
-33.33%
BPCL 24-Sep-15 915.15 -21.35 -2.28% 940.30
910.00
926.72 105,000 18,000 20.69% 34,000
31,500
7.94%
RELIANCE 24-Sep-15 1,012.90 0.40 0.04% 1,018.00
1,000.85
1,010.30 116,000 13,250 12.90% 67,250
62,500
7.60%
HDIL 24-Sep-15 87.25 2.85 3.38% 87.25
84.00
85.05 120,000 16,000 15.38% 32,000
100,000
-68.00%
LT 24-Sep-15 1,794.45 15.35 0.86% 1,817.00
1,769.75
1,789.32 124,125 12,625 11.32% 52,125
64,500
-19.19%
IOC 24-Sep-15 430.55 -15.00 -3.37% 444.20
429.30
439.35 128,000 25,000 24.27% 52,000
57,000
-8.77%
ITC 24-Sep-15 328.90 10.15 3.18% 330.00
319.60
325.06 132,000 26,000 24.53% 101,000
93,000
8.60%
BAJFINANCE 27-Aug-15 5,537.20 60.75 1.11% 5,582.00
5,419.00
5,502.18 132,125 6,750 5.38% 69,875
88,250
-20.82%
RECLTD 24-Sep-15 270.70 -6.85 -2.47% 277.60
267.95
270.59 137,000 22,000 19.13% 42,000
116,000
-63.79%
SUNPHARMA 24-Sep-15 830.70 7.50 0.91% 832.65
820.60
827.63 139,750 6,750 5.08% 37,250
64,250
-42.02%
AXISBANK 24-Sep-15 580.90 8.05 1.41% 585.25
574.30
580.19 141,000 31,000 28.18% 173,500
70,000
147.86%
SOUTHBANK 24-Sep-15 23.20 0.15 0.65% 23.40
23.10
23.28 144,000 63,000 77.78% 90,000
18,000
400.00%
CROMPGREAV 24-Sep-15 182.85 -0.40 -0.22% 185.25
180.45
183.84 154,000 92,000 148.39% 188,000
48,000
291.67%
GAIL 24-Sep-15 354.75 7.45 2.15% 355.25
350.00
352.16 156,000 4,000 2.63% 12,000
26,000
-53.85%
UNIONBANK 24-Sep-15 177.70 12.60 7.63% 180.85
163.85
171.91 160,000 72,000 81.82% 260,000
90,000
188.89%
FEDERALBNK 24-Sep-15 68.70 0.90 1.33% 70.00
68.30
69.32 164,000 36,000 28.13% 100,000
120,000
-16.67%
COALINDIA 24-Sep-15 441.00 17.60 4.16% 442.00
427.90
434.41 170,000 54,000 46.55% 94,000
12,000
683.33%
INFY 24-Sep-15 1,089.35 13.90 1.29% 1,092.00
1,072.50
1,081.40 175,500 6,750 4.00% 43,000
29,500
45.76%
JINDALSTEL 24-Sep-15 79.35 -0.35 -0.44% 82.70
77.50
79.69 178,000 124,000 229.63% 312,000
10,000
3,020.00%
IOB 24-Sep-15 37.95 1.30 3.55% 38.05
36.65
37.39 184,000 24,000 15.00% 96,000
120,000
-20.00%
GRASIM 24-Sep-15 3,767.30 17.30 0.46% 3,775.00
3,764.60
3,771.65 189,750 2,250 1.20% 2,375
375
533.33%
ONGC 24-Sep-15 275.40 0.60 0.22% 278.80
274.75
276.73 196,000 16,000 8.89% 49,000
70,000
-30.00%
UCOBANK 24-Sep-15 53.45 1.70 3.29% 53.45
51.50
52.79 200,000 28,000 16.28% 80,000
132,000
-39.39%
OFSS 27-Aug-15 4,071.25 96.15 2.42% 4,085.00
3,980.05
4,047.35 200,375 -1,375 -0.68% 85,250
120,000
-28.96%
CAIRN 24-Sep-15 174.30 3.25 1.90% 175.80
171.70
174.42 220,000 8,000 3.77% 42,000
85,000
-50.59%
SYNDIBANK 24-Sep-15 96.20 2.95 3.16% 97.20
93.90
95.97 220,000 8,000 3.77% 92,000
98,000
-6.12%
HDFCBANK 24-Sep-15 1,126.95 2.55 0.23% 1,130.85
1,117.10
1,123.82 226,500 6,250 2.84% 35,750
7,000
410.71%
IDBI 24-Sep-15 65.60 3.75 6.06% 66.75
62.10
65.20 240,000 92,000 62.16% 308,000
132,000
133.33%
BOSCHLTD 27-Aug-15 24,745.60 538.15 2.22% 24,920.00
24,250.00
24,578.78 243,375 7,750 3.29% 70,125
71,375
-1.75%
TECHM 24-Sep-15 534.40 4.75 0.90% 534.85
530.00
532.00 244,500 6,000 2.52% 13,000
130,500
-90.04%
S&P500 21-Aug-15 2,101.50 3.00 0.14% 2,107.00
2,101.00
2,104.48 261,000 5,750 2.25% 40,375
192,475
-79.02%
ADANIENT 24-Sep-15 87.85 -0.40 -0.45% 89.35
86.90
88.26 268,000 9,000 3.47% 29,500
38,500
-23.38%
TATAPOWER 24-Sep-15 69.20 -1.25 -1.77% 71.00
69.10
70.07 296,000 60,000 25.42% 148,000
228,000
-35.09%
EICHERMOT 27-Aug-15 19,180.10 1.75 0.01% 19,370.00
18,780.00
19,110.53 296,375 14,625 5.19% 181,250
198,250
-8.58%
AMARAJABAT 27-Aug-15 881.65 -2.95 -0.33% 891.35
878.90
885.76 352,750 7,250 2.10% 59,000
282,500
-79.12%
TATAMOTORS 24-Sep-15 387.05 6.35 1.67% 393.30
383.30
388.49 381,000 7,500 2.01% 176,500
86,500
104.05%
RELINFRA 24-Sep-15 413.75 3.60 0.88% 419.65
407.75
414.16 383,000 5,500 1.46% 147,500
301,500
-51.08%
DIVISLAB 27-Aug-15 1,954.00 32.15 1.67% 1,969.70
1,928.20
1,950.37 390,125 2,500 0.64% 147,875
280,375
-47.26%
BEL 27-Aug-15 3,996.15 41.20 1.04% 4,040.30
3,938.30
3,999.06 395,750 31,250 8.57% 270,625
237,250
14.07%
CANBK 24-Sep-15 279.35 13.00 4.88% 286.00
267.00
277.29 424,000 6,000 1.44% 130,000
106,000
22.64%
JISLJALEQS 24-Sep-15 75.40 0.40 0.53% 76.20
74.45
75.37 428,000 76,000 21.59% 256,000
152,000
68.42%
BHEL 24-Sep-15 277.30 -6.60 -2.32% 286.60
276.35
281.14 431,000 96,000 28.66% 218,000
76,000
186.84%
MINDTREE 27-Aug-15 1,284.85 29.70 2.37% 1,295.80
1,260.80
1,281.71 434,000 -17,000 -3.77% 287,250
546,750
-47.46%
ASHOKLEY 24-Sep-15 85.35 0.05 0.06% 86.10
84.50
85.11 476,000 116,000 32.22% 284,000
432,000
-34.26%
APOLLOHOSP 27-Aug-15 1,367.50 31.55 2.36% 1,377.85
1,342.95
1,364.25 477,750 8,750 1.87% 288,750
441,000
-34.52%
BANKBARODA 24-Sep-15 178.20 8.40 4.95% 180.00
167.70
172.63 512,000 212,000 70.67% 748,000
144,000
419.44%
NMDC 24-Sep-15 101.20 -0.40 -0.39% 101.45
100.30
100.75 514,000 46,000 9.83% 90,000
288,000
-68.75%
DLF 24-Sep-15 113.65 5.20 4.79% 115.75
107.90
112.02 528,000 50,000 10.46% 484,000
472,000
2.54%
ICICIBANK 24-Sep-15 306.40 12.00 4.08% 312.40
297.70
306.48 570,000 96,000 20.25% 759,000
146,000
419.86%
NIFTY 24-Sep-15 8,607.10 104.95 1.23% 8,616.00
8,517.00
8,577.59 592,000 54,875 10.22% 233,075
192,475
21.09%
BANKINDIA 24-Sep-15 164.75 6.65 4.21% 167.00
157.50
161.64 599,000 33,000 5.83% 220,000
254,000
-13.39%
RELCAPITAL 24-Sep-15 386.75 -0.10 -0.03% 392.05
381.55
387.15 607,500 273,500 81.89% 445,500
206,500
115.74%
PTC 24-Sep-15 67.80 0.65 0.97% 68.30
67.00
67.88 644,000 44,000 7.33% 56,000
192,000
-70.83%
ABIRLANUVO 27-Aug-15 2,209.10 -6.15 -0.28% 2,268.00
2,195.95
2,231.30 649,125 23,625 3.78% 342,500
566,875
-39.58%
BRITANNIA 27-Aug-15 3,173.90 89.15 2.89% 3,256.95
3,090.35
3,177.74 663,125 54,125 8.89% 571,875
372,500
53.52%
VEDL 24-Sep-15 131.75 0.25 0.19% 134.40
131.10
132.96 708,000 34,000 5.04% 208,000
112,000
85.71%
OIL 27-Aug-15 434.30 8.50 2.00% 436.20
425.85
431.21 743,500 6,000 0.81% 141,500
593,000
-76.14%
UBL 27-Aug-15 1,062.05 25.35 2.45% 1,077.95
1,041.60
1,066.20 791,250 52,750 7.14% 518,000
426,000
21.60%
KSCL 27-Aug-15 748.20 10.50 1.42% 755.00
738.60
747.21 803,500 7,250 0.91% 236,750
682,000
-65.29%
BATAINDIA 27-Aug-15 1,189.15 12.70 1.08% 1,201.00
1,167.15
1,188.24 807,750 23,750 3.03% 409,750
725,500
-43.52%
PIDILITIND 27-Aug-15 558.80 -0.85 -0.15% 567.00
557.75
562.01 836,000 48,500 6.16% 475,500
703,500
-32.41%
RCOM 24-Sep-15 71.25 2.20 3.19% 73.30
69.45
71.49 836,000 92,000 12.37% 452,000
276,000
63.77%
AJANTPHARM 27-Aug-15 1,574.25 11.35 0.73% 1,588.70
1,544.20
1,573.16 838,000 53,500 6.82% 462,500
611,000
-24.30%
COLPAL 27-Aug-15 2,002.40 -76.15 -3.66% 2,085.00
1,959.95
2,000.92 851,625 135,125 18.86% 612,875
964,125
-36.43%
SBIN 24-Sep-15 273.10 13.15 5.06% 275.90
261.20
270.32 898,000 89,000 11.00% 790,000
480,000
64.58%
NTPC 24-Sep-15 135.00 -1.30 -0.95% 136.50
135.00
135.98 908,000 18,000 2.02% 58,000
284,000
-79.58%
SRF 27-Aug-15 1,396.70 10.20 0.74% 1,426.15
1,376.20
1,411.90 926,500 35,750 4.01% 767,750
1,129,250
-32.01%
ADANIPOWER 24-Sep-15 27.75 0.20 0.73% 28.00
27.45
27.58 956,000 108,000 12.74% 368,000
448,000
-17.86%
GRASIM 27-Aug-15 3,724.85 -8.00 -0.21% 3,774.70
3,712.00
3,745.89 960,625 17,250 1.83% 127,750
283,125
-54.88%
RPOWER 24-Sep-15 43.25 0.30 0.70% 43.90
42.80
43.30 964,000 108,000 12.62% 412,000
376,000
9.57%
JPPOWER 24-Sep-15 6.40 0.20 3.23% 6.40
6.35
6.37 1,026,000 152,000 17.39% 171,000
456,000
-62.50%
HINDPETRO 24-Sep-15 907.95 -19.35 -2.09% 929.35
903.75
915.63 1,051,000 22,500 2.19% 90,500
76,500
18.30%
DRREDDY 27-Aug-15 4,087.75 155.70 3.96% 4,098.00
3,964.80
4,044.92 1,066,375 61,125 6.08% 1,621,750
1,898,250
-14.57%
HEROMOTOCO 27-Aug-15 2,681.15 89.00 3.43% 2,693.45
2,587.70
2,664.42 1,133,250 12,125 1.08% 792,750
1,023,125
-22.52%
IGL 27-Aug-15 479.90 -0.10 -0.02% 484.40
470.05
476.85 1,154,000 72,500 6.70% 672,500
779,000
-13.67%
HINDALCO 24-Sep-15 105.55 0.35 0.33% 107.40
105.10
106.07 1,176,000 248,000 26.72% 482,000
666,000
-27.63%
TATASTEEL 24-Sep-15 250.55 -0.90 -0.36% 255.80
248.45
252.78 1,200,000 63,000 5.54% 322,000
245,000
31.43%
PNB 24-Sep-15 151.25 3.20 2.16% 155.00
147.15
152.02 1,254,000 0 0.00% 462,000
674,000
-31.45%
CASTROLIND 27-Aug-15 490.65 -10.20 -2.04% 507.40
489.55
497.10 1,255,500 59,500 4.97% 668,000
1,165,500
-42.69%
ULTRACEMCO 27-Aug-15 3,160.80 -17.30 -0.54% 3,218.75
3,150.00
3,182.44 1,265,000 37,500 3.05% 473,250
615,750
-23.14%
ACC 27-Aug-15 1,392.75 12.50 0.91% 1,401.90
1,376.20
1,391.11 1,371,250 4,250 0.31% 435,625
941,250
-53.72%
JUBLFOOD 27-Aug-15 1,841.05 -17.35 -0.93% 1,890.00
1,815.10
1,861.34 1,377,000 7,250 0.53% 286,500
481,000
-40.44%
SIEMENS 27-Aug-15 1,463.15 26.75 1.86% 1,476.00
1,433.00
1,459.16 1,443,250 47,750 3.42% 681,250
1,053,750
-35.35%
GMRINFRA 24-Sep-15 14.15 -0.45 -3.08% 14.40
14.00
14.10 1,469,000 260,000 21.51% 416,000
793,000
-47.54%
IDFC 24-Sep-15 150.25 -3.90 -2.53% 154.85
149.50
151.42 1,484,000 466,000 45.78% 1,062,000
412,000
157.77%
SAIL 24-Sep-15 55.15 -0.85 -1.52% 56.45
55.05
55.83 1,512,000 224,000 17.39% 456,000
264,000
72.73%
CEATLTD 27-Aug-15 907.60 28.15 3.20% 910.75
882.00
901.74 1,586,000 -60,500 -3.67% 2,825,500
1,775,500
59.14%
BAJAJ-AUTO 27-Aug-15 2,538.50 -4.50 -0.18% 2,563.20
2,525.30
2,545.66 1,589,625 14,125 0.90% 479,250
773,500
-38.04%
JUSTDIAL 27-Aug-15 1,085.05 49.95 4.83% 1,100.00
1,023.60
1,072.04 1,637,000 7,250 0.44% 1,359,750
1,347,750
0.89%
GODREJIND 27-Aug-15 388.60 1.25 0.32% 395.90
386.60
390.98 1,654,000 -15,000 -0.90% 1,068,000
1,883,000
-43.28%
UNITECH 24-Sep-15 7.70 0.25 3.36% 7.95
7.60
7.71 1,804,000 561,000 45.13% 1,375,000
154,000
792.86%
CESC 27-Aug-15 569.10 -5.90 -1.03% 586.00
562.50
575.32 1,845,000 142,000 8.34% 2,248,500
1,367,500
64.42%
L&TFH 24-Sep-15 70.95 0.85 1.21% 71.80
70.35
71.16 2,020,000 200,000 10.99% 300,000
604,000
-50.33%
BANKNIFTY 27-Aug-15 18,835.80 299.95 1.62% 18,918.00
18,545.00
18,751.87 2,021,850 97,875 5.09% 2,953,950
1,777,675
66.17%
MCLEODRUSS 27-Aug-15 227.10 0.75 0.33% 230.50
223.50
226.90 2,212,000 183,000 9.02% 851,000
1,300,000
-34.54%
GLENMARK 27-Aug-15 1,017.75 53.60 5.56% 1,028.40
977.10
1,009.86 2,474,000 87,500 3.67% 2,480,500
2,144,250
15.68%
HINDZINC 27-Aug-15 157.75 -1.05 -0.66% 159.35
156.95
158.16 2,476,000 72,000 3.00% 508,000
1,456,000
-65.11%
IBULHSGFIN 27-Aug-15 743.00 7.75 1.05% 750.95
737.00
743.98 2,498,000 19,500 0.79% 1,414,000
1,452,500
-2.65%
SRTRANSFIN 27-Aug-15 894.90 27.60 3.18% 900.90
865.35
889.99 2,550,500 155,750 6.50% 1,539,000
1,482,000
3.85%
IFCI 24-Sep-15 24.80 0.65 2.69% 25.00
24.05
24.74 2,672,000 8,000 0.30% 248,000
2,584,000
-90.40%
DHFL 27-Aug-15 484.60 -0.25 -0.05% 490.80
481.80
486.09 2,723,500 45,000 1.68% 1,122,000
1,634,500
-31.36%
WOCKPHARMA 27-Aug-15 1,574.00 77.95 5.21% 1,584.00
1,500.55
1,548.07 2,789,375 140,250 5.29% 2,248,625
1,939,875
15.92%
NHPC 24-Sep-15 18.80 0.20 1.08% 18.85
18.60
18.71 2,827,000 143,000 5.33% 319,000
660,000
-51.67%
DABUR 27-Aug-15 295.05 0.95 0.32% 297.40
291.20
293.83 3,001,000 149,000 5.22% 1,267,000
3,073,000
-58.77%
JPASSOCIAT 24-Sep-15 9.65 -0.10 -1.03% 10.05
9.60
9.87 3,008,000 352,000 13.25% 720,000
1,744,000
-58.72%
HAVELLS 27-Aug-15 280.80 0.55 0.20% 284.40
278.80
281.65 3,029,000 200,000 7.07% 1,252,000
2,231,000
-43.88%
ENGINERSIN 27-Aug-15 241.35 9.30 4.01% 243.00
230.90
238.28 3,036,000 237,000 8.47% 2,349,000
1,689,000
39.08%
MARUTI 27-Aug-15 4,334.70 38.75 0.90% 4,354.90
4,281.85
4,331.99 3,068,750 116,125 3.93% 1,063,375
1,268,750
-16.19%
STAR 27-Aug-15 1,282.45 14.95 1.18% 1,297.70
1,271.15
1,286.29 3,090,000 126,500 4.27% 1,234,000
2,414,500
-48.89%
TCS 27-Aug-15 2,522.60 27.25 1.09% 2,527.85
2,498.15
2,512.10 3,281,625 -13,750 -0.42% 1,060,625
1,585,250
-33.09%
SKSMICRO 27-Aug-15 585.85 -0.15 -0.03% 592.00
580.10
585.74 3,552,500 153,000 4.50% 2,284,000
4,204,500
-45.68%
PETRONET 27-Aug-15 192.90 -1.05 -0.54% 197.55
191.70
194.33 3,746,000 142,000 3.94% 2,480,000
5,114,000
-51.51%
ARVIND 27-Aug-15 318.85 0.65 0.20% 321.65
311.60
316.07 3,952,000 -6,000 -0.15% 5,657,000
7,647,000
-26.02%
ASIANPAINT 27-Aug-15 885.75 24.30 2.82% 887.55
857.55
877.80 4,188,000 52,000 1.26% 2,312,500
2,530,000
-8.60%
HINDUNILVR 27-Aug-15 924.05 -1.65 -0.18% 931.35
916.20
924.08 4,256,250 26,250 0.62% 1,921,500
3,028,750
-36.56%
M&M 27-Aug-15 1,364.40 40.15 3.03% 1,380.00
1,327.50
1,362.08 4,360,000 27,500 0.63% 1,757,750
1,884,750
-6.74%
INDUSINDBK 27-Aug-15 971.60 3.05 0.31% 980.80
965.10
972.43 4,413,250 27,250 0.62% 2,503,250
3,695,500
-32.26%
BPCL 27-Aug-15 932.70 -19.65 -2.06% 955.15
924.50
938.97 4,760,500 349,000 7.91% 2,220,000
3,323,500
-33.20%
MOTHERSUMI 27-Aug-15 348.45 9.30 2.74% 350.75
340.00
346.48 4,773,750 -99,000 -2.03% 1,809,750
2,673,750
-32.31%
BHARATFORG 27-Aug-15 1,151.55 34.45 3.08% 1,157.70
1,117.00
1,141.00 4,801,500 251,750 5.53% 2,433,750
3,115,500
-21.88%
LUPIN 27-Aug-15 1,702.00 65.35 3.99% 1,711.00
1,636.00
1,682.38 4,830,125 -278,750 -5.46% 2,356,500
2,297,625
2.56%
TVSMOTOR 27-Aug-15 238.70 2.80 1.19% 240.60
234.05
238.09 4,911,000 327,000 7.13% 2,476,000
3,463,000
-28.50%
TATACHEM 27-Aug-15 491.80 -5.30 -1.07% 499.15
490.10
493.13 5,132,000 238,000 4.86% 1,420,500
2,790,000
-49.09%
TATACOMM 27-Aug-15 452.50 -1.55 -0.34% 462.40
447.00
453.82 5,241,500 87,500 1.70% 1,508,000
4,236,000
-64.40%
LT 27-Aug-15 1,798.55 15.40 0.86% 1,822.00
1,771.60
1,794.43 5,374,625 30,625 0.57% 3,834,500
3,729,000
2.83%
VOLTAS 27-Aug-15 319.75 6.00 1.91% 323.85
314.60
320.05 5,428,000 394,000 7.83% 4,741,000
4,905,000
-3.34%
BIOCON 27-Aug-15 460.55 1.65 0.36% 463.30
457.50
460.42 5,497,000 25,000 0.46% 920,000
3,479,000
-73.56%
ZEEL 27-Aug-15 400.65 -1.05 -0.26% 404.10
397.00
401.54 5,776,000 1,000 0.02% 2,567,000
4,023,000
-36.19%
AMBUJACEM 27-Aug-15 233.75 2.60 1.12% 235.70
231.50
234.02 5,934,000 -122,000 -2.01% 2,098,000
3,580,000
-41.40%
WIPRO 27-Aug-15 572.20 8.50 1.51% 573.90
565.00
569.49 5,934,000 44,500 0.76% 1,461,500
2,660,500
-45.07%
RELINFRA 27-Aug-15 417.50 3.50 0.85% 425.00
411.30
418.15 6,135,500 -88,500 -1.42% 5,692,500
8,109,000
-29.80%
JSWENERGY 27-Aug-15 84.65 -2.80 -3.20% 88.35
84.20
85.98 6,230,000 800,000 14.73% 2,814,000
5,028,000
-44.03%
SUNTV 27-Aug-15 338.55 29.00 9.37% 345.00
310.90
335.90 6,506,500 249,000 3.98% 11,832,000
5,665,500
108.84%
IRB 27-Aug-15 247.45 -3.15 -1.26% 252.55
246.35
249.09 6,755,000 329,000 5.12% 2,442,000
5,318,000
-54.08%
ORIENTBANK 27-Aug-15 172.80 7.30 4.41% 177.25
165.20
171.18 6,952,000 535,000 8.34% 8,304,000
9,691,000
-14.31%
CENTURYTEX 27-Aug-15 708.40 6.70 0.95% 714.60
697.50
707.97 7,231,500 199,500 2.84% 2,433,000
5,537,000
-56.06%
HCLTECH 27-Aug-15 994.85 36.20 3.78% 1,002.80
958.50
983.20 7,810,000 201,500 2.65% 2,323,500
2,832,500
-17.97%
HEXAWARE 27-Aug-15 287.60 8.05 2.88% 288.80
279.25
284.86 8,451,000 12,000 0.14% 3,416,000
5,481,000
-37.68%
UPL 27-Aug-15 539.15 16.45 3.15% 549.65
522.10
539.07 8,530,500 -35,000 -0.41% 4,212,000
4,256,500
-1.05%
UNIONBANK 27-Aug-15 177.05 12.50 7.60% 180.00
162.70
172.89 8,558,000 -100,000 -1.16% 19,492,000
11,092,000
75.73%
PTC 27-Aug-15 69.45 0.75 1.09% 70.55
68.55
69.53 8,732,000 -4,000 -0.05% 2,068,000
6,196,000
-66.62%
JSWSTEEL 27-Aug-15 836.50 -14.80 -1.74% 858.40
831.20
845.63 8,766,250 310,500 3.67% 1,693,750
3,004,500
-43.63%
ALBK 27-Aug-15 92.60 3.85 4.34% 94.05
88.70
91.51 8,784,000 166,000 1.93% 9,434,000
9,756,000
-3.30%
M&MFIN 27-Aug-15 258.85 1.25 0.49% 260.40
256.00
258.50 8,885,000 99,000 1.13% 1,445,000
5,255,000
-72.50%
HINDPETRO 27-Aug-15 927.45 -16.60 -1.76% 948.95
922.00
933.61 9,255,000 594,500 6.86% 3,860,500
5,325,000
-27.50%
HDFC 27-Aug-15 1,345.80 4.25 0.32% 1,356.90
1,336.80
1,346.98 9,396,250 91,000 0.98% 2,152,000
2,714,000
-20.71%
TITAN 27-Aug-15 323.05 -15.95 -4.71% 341.00
319.20
326.37 9,676,000 1,922,000 24.79% 9,690,000
3,206,000
202.25%
PFC 27-Aug-15 247.15 2.25 0.92% 248.40
242.00
244.63 9,741,000 313,000 3.32% 4,772,000
6,237,000
-23.49%
CIPLA 27-Aug-15 710.95 -0.80 -0.11% 722.90
708.70
715.90 9,924,500 -36,500 -0.37% 3,362,000
7,171,500
-53.12%
GAIL 27-Aug-15 354.50 7.90 2.28% 356.40
349.00
353.59 10,237,000 81,000 0.80% 1,865,000
3,760,000
-50.40%
ADANIENT 27-Aug-15 87.65 0.15 0.17% 89.20
86.50
87.92 10,295,500 -104,000 -1.00% 4,730,500
8,142,500
-41.90%
RELCAPITAL 27-Aug-15 392.75 1.75 0.45% 398.00
386.00
392.09 10,458,500 671,000 6.86% 6,296,000
9,097,000
-30.79%
CAIRN 27-Aug-15 173.50 3.45 2.03% 175.30
170.70
173.70 10,516,000 -143,000 -1.34% 1,943,000
5,501,000
-64.68%
KOTAKBANK 27-Aug-15 699.55 -21.25 -2.95% 711.80
686.50
698.04 10,661,000 645,500 6.45% 10,314,500
7,163,500
43.99%
LICHSGFIN 27-Aug-15 496.60 7.75 1.59% 502.60
490.00
495.86 10,763,000 163,500 1.54% 4,500,500
4,324,000
4.08%
CANBK 27-Aug-15 278.25 13.35 5.04% 286.65
265.30
275.60 10,764,000 304,000 2.91% 11,945,000
9,145,000
30.62%
TECHM 27-Aug-15 532.05 4.65 0.88% 533.35
526.90
529.73 10,817,000 -32,000 -0.29% 2,014,500
6,052,500
-66.72%
IOB 27-Aug-15 37.90 1.40 3.84% 38.10
36.50
37.45 11,256,000 -584,000 -4.93% 6,456,000
10,088,000
-36.00%
BHARTIARTL 27-Aug-15 418.60 1.65 0.40% 425.00
414.00
419.75 11,388,000 60,000 0.53% 3,312,000
5,391,000
-38.56%
APOLLOTYRE 27-Aug-15 202.00 -3.80 -1.85% 208.75
199.10
204.18 11,842,000 1,082,000 10.06% 11,302,000
9,100,000
24.20%
YESBANK 27-Aug-15 833.65 15.90 1.94% 843.75
818.15
834.52 12,079,000 -222,500 -1.81% 7,740,500
7,759,500
-0.24%
EXIDEIND 27-Aug-15 146.55 1.80 1.24% 148.20
136.80
142.82 12,344,000 -1,078,000 -8.03% 12,056,000
11,560,000
4.29%
BANKINDIA 27-Aug-15 163.65 6.40 4.07% 166.65
156.10
161.86 12,514,000 128,000 1.03% 9,459,000
12,121,000
-21.96%
RECLTD 27-Aug-15 272.60 -4.30 -1.55% 279.00
268.00
272.02 13,059,000 1,284,000 10.90% 4,943,000
6,781,000
-27.11%
NMDC 27-Aug-15 102.05 0.00 0.00% 102.40
101.00
101.82 13,592,000 632,000 4.88% 5,250,000
8,564,000
-38.70%
IOC 27-Aug-15 433.85 -14.65 -3.27% 449.10
431.00
439.43 14,486,000 390,000 2.77% 6,040,000
5,905,000
2.29%
SYNDIBANK 27-Aug-15 95.50 3.10 3.35% 97.15
92.90
95.11 14,524,000 -268,000 -1.81% 8,998,000
12,172,000
-26.08%
ADANIPORTS 27-Aug-15 326.35 6.05 1.89% 327.90
319.20
323.70 14,630,000 88,000 0.61% 2,997,000
7,321,000
-59.06%
INFY 27-Aug-15 1,083.70 10.30 0.96% 1,087.00
1,066.20
1,077.53 14,726,250 551,250 3.89% 3,541,000
5,991,250
-40.90%
ANDHRABANK 27-Aug-15 74.55 2.75 3.83% 75.40
71.85
74.03 14,820,000 -24,000 -0.16% 15,988,000
15,400,000
3.82%
AUROPHARMA 27-Aug-15 762.30 34.50 4.74% 767.50
727.95
752.84 15,137,500 276,000 1.86% 6,185,000
6,447,000
-4.06%
SUNPHARMA 27-Aug-15 825.55 7.90 0.97% 827.90
815.00
822.27 15,267,750 -81,750 -0.53% 2,510,500
6,856,000
-63.38%
HDIL 27-Aug-15 86.70 2.30 2.73% 88.70
83.15
85.81 15,600,000 -284,000 -1.79% 17,344,000
17,842,000
-2.79%
UCOBANK 27-Aug-15 53.05 1.65 3.21% 53.70
51.10
52.62 15,940,000 200,000 1.27% 6,880,000
12,512,000
-45.01%
CROMPGREAV 27-Aug-15 182.85 0.40 0.22% 184.95
179.30
182.94 16,046,000 -48,000 -0.30% 5,174,000
11,406,000
-54.64%
POWERGRID 27-Aug-15 141.85 -0.30 -0.21% 142.35
140.85
141.58 16,492,000 158,000 0.97% 2,056,000
10,166,000
-79.78%
KTKBANK 27-Aug-15 141.55 0.95 0.68% 143.00
139.15
141.25 17,210,000 60,000 0.35% 3,934,000
11,288,000
-65.15%
NIFTY 27-Aug-15 8,569.65 107.90 1.28% 8,579.95
8,477.65
8,539.66 17,258,700 654,125 3.94% 10,595,625
9,576,375
10.64%
COALINDIA 27-Aug-15 440.60 17.70 4.19% 442.30
425.45
435.21 18,089,000 -137,000 -0.75% 8,647,000
11,112,000
-22.18%
SOUTHBANK 27-Aug-15 23.05 0.15 0.66% 23.40
22.90
23.14 18,270,000 603,000 3.41% 3,087,000
16,092,000
-80.82%
PNB 27-Aug-15 151.25 3.45 2.33% 154.85
146.55
151.29 19,084,000 1,196,000 6.69% 25,920,000
27,990,000
-7.40%
AMTEKAUTO 27-Aug-15 170.35 8.50 5.25% 174.65
162.75
169.98 20,470,000 3,130,000 18.05% 10,188,000
3,678,000
177.00%
TATAMTRDVR 27-Aug-15 261.35 9.95 3.96% 264.20
250.85
258.42 21,855,000 996,000 4.77% 8,934,000
12,209,000
-26.82%
AXISBANK 27-Aug-15 577.25 7.95 1.40% 582.00
569.05
576.92 22,531,000 766,500 3.52% 10,496,500
12,265,000
-14.42%
DLF 27-Aug-15 113.35 5.05 4.66% 115.55
106.75
111.81 23,538,000 926,000 4.10% 21,432,000
25,122,000
-14.69%
INDIACEM 27-Aug-15 93.25 6.15 7.06% 93.90
88.05
92.03 24,064,000 3,068,000 14.61% 13,760,000
12,600,000
9.21%
DISHTV 27-Aug-15 116.40 0.35 0.30% 117.50
113.60
115.60 24,180,000 476,000 2.01% 19,768,000
18,184,000
8.71%
IDEA 27-Aug-15 173.75 2.20 1.28% 174.65
171.65
173.36 24,562,000 132,000 0.54% 5,028,000
10,046,000
-49.95%
NTPC 27-Aug-15 135.85 -0.95 -0.69% 137.50
135.55
136.46 24,626,000 162,000 0.66% 2,086,000
12,362,000
-83.13%
BHEL 27-Aug-15 278.75 -6.80 -2.38% 288.60
277.80
282.67 26,137,000 555,000 2.17% 6,815,000
9,969,000
-31.64%
IDBI 27-Aug-15 65.35 3.80 6.17% 66.50
61.25
64.85 26,680,000 1,156,000 4.53% 20,816,000
17,240,000
20.74%
ITC 27-Aug-15 327.20 10.00 3.15% 328.35
316.20
322.96 27,576,000 55,000 0.20% 10,857,000
22,448,000
-51.63%
ONGC 27-Aug-15 273.95 1.10 0.40% 277.80
272.90
274.89 27,767,000 89,000 0.32% 4,358,000
13,813,000
-68.45%
TATAPOWER 27-Aug-15 68.90 -1.10 -1.57% 70.70
68.60
69.66 27,804,000 236,000 0.86% 5,704,000
16,628,000
-65.70%
FEDERALBNK 27-Aug-15 68.25 -0.65 -0.94% 69.75
67.90
68.85 28,764,000 2,176,000 8.18% 7,184,000
16,000,000
-55.10%
HDFCBANK 27-Aug-15 1,119.10 1.80 0.16% 1,127.00
1,109.00
1,117.35 30,242,000 326,750 1.09% 4,365,500
7,020,750
-37.82%
BANKBARODA 27-Aug-15 177.90 8.95 5.30% 179.50
166.60
173.50 30,580,000 2,832,000 10.21% 35,764,000
51,422,000
-30.45%
SAIL 27-Aug-15 55.90 -0.85 -1.50% 57.50
55.75
56.43 32,056,000 428,000 1.35% 5,528,000
14,888,000
-62.87%
RELIANCE 27-Aug-15 1,007.00 -0.30 -0.03% 1,012.90
994.50
1,003.99 32,243,250 -591,000 -1.80% 6,934,750
10,207,500
-32.06%
TATAGLOBAL 27-Aug-15 141.10 2.95 2.14% 143.65
136.30
141.16 33,020,000 412,000 1.26% 7,836,000
13,810,000
-43.26%
TATASTEEL 27-Aug-15 248.35 -1.50 -0.60% 254.40
246.65
251.07 33,698,000 1,495,000 4.64% 13,721,000
19,630,000
-30.10%
HINDALCO 27-Aug-15 105.80 0.40 0.38% 107.90
105.25
106.50 34,450,000 1,012,000 3.03% 8,154,000
16,414,000
-50.32%
NHPC 27-Aug-15 19.05 0.20 1.06% 19.15
18.85
18.98 35,574,000 528,000 1.51% 4,389,000
34,155,000
-87.15%
IBREALEST 27-Aug-15 63.40 0.45 0.71% 64.60
61.10
63.43 36,496,000 2,544,000 7.49% 18,892,000
28,688,000
-34.15%
JISLJALEQS 27-Aug-15 74.95 0.15 0.20% 76.40
74.10
75.41 36,796,000 756,000 2.10% 10,604,000
23,080,000
-54.06%
TATAMOTORS 27-Aug-15 385.20 6.10 1.61% 392.00
381.35
386.38 39,609,500 997,500 2.58% 11,329,500
18,952,000
-40.22%
JINDALSTEL 27-Aug-15 79.25 1.45 1.86% 82.70
77.05
80.01 39,674,000 1,936,000 5.13% 13,224,000
16,916,000
-21.83%
VEDL 27-Aug-15 130.95 0.25 0.19% 133.60
130.20
132.20 41,590,000 46,000 0.11% 6,722,000
21,998,000
-69.44%
L&TFH 27-Aug-15 71.10 0.80 1.14% 71.90
70.20
71.17 45,576,000 172,000 0.38% 9,404,000
38,876,000
-75.81%
RCOM 27-Aug-15 70.90 2.15 3.13% 73.00
69.10
71.24 49,236,000 -716,000 -1.43% 32,140,000
34,988,000
-8.14%
IFCI 27-Aug-15 25.05 0.70 2.87% 25.25
24.25
24.88 51,032,000 1,272,000 2.56% 10,080,000
45,776,000
-77.98%
ASHOKLEY 27-Aug-15 85.00 0.25 0.29% 85.80
84.10
84.88 58,840,000 1,984,000 3.49% 26,420,000
41,272,000
-35.99%
SBIN 27-Aug-15 271.40 13.00 5.03% 274.70
259.00
268.54 59,096,000 -425,000 -0.71% 41,738,000
32,922,000
26.78%
JPPOWER 27-Aug-15 6.35 0.20 3.25% 6.40
6.25
6.31 60,781,000 152,000 0.25% 8,189,000
83,752,000
-90.22%
IDFC 27-Aug-15 150.05 -3.65 -2.37% 154.40
149.30
151.06 61,952,000 3,298,000 5.62% 25,214,000
45,140,000
-44.14%
ICICIBANK 27-Aug-15 304.55 11.95 4.08% 310.75
295.05
304.99 62,009,000 5,645,000 10.02% 69,123,000
27,359,000
152.65%
RPOWER 27-Aug-15 43.00 0.35 0.82% 43.80
42.50
43.06 62,712,000 104,000 0.17% 9,788,000
43,196,000
-77.34%
ADANIPOWER 27-Aug-15 27.55 0.30 1.10% 27.90
27.25
27.51 87,792,000 584,000 0.67% 10,448,000
66,668,000
-84.33%
JPASSOCIAT 27-Aug-15 9.65 0.00 0.00% 10.05
9.55
9.81 148,808,000 -1,272,000 -0.85% 34,376,000
141,752,000
-75.75%
UNITECH 27-Aug-15 7.65 0.20 2.68% 7.95
7.50
7.67 160,754,000 8,162,000 5.35% 41,965,000
134,123,000
-68.71%
GMRINFRA 27-Aug-15 14.05 -0.35 -2.43% 14.45
13.85
14.07 171,366,000 3,978,000 2.38% 27,703,000
107,068,000
-74.13%
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.