Election 2014
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
CNXIT 26-Jun-14 9,298.00 0.00 0.00% 0.00
0.00
0.00 100 0 0.00% 0
0
-
ACC 26-Jun-14 1,376.05 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
CIPLA 26-Jun-14 407.80 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
ABIRLANUVO 26-Jun-14 1,135.35 5.10 0.45% 1,135.35
1,135.35
1,135.35 500 250 100.00% 250
250
0.00%
JUBLFOOD 26-Jun-14 995.50 -61.55 -5.82% 995.50
993.75
994.62 500 500 0.00% 500
0
-
SRTRANSFIN 26-Jun-14 754.25 9.25 1.24% 754.25
754.25
752.82 500 0 0.00% 1,000
0
-
FTSE100 16-May-14 6,614.00 39.00 0.59% 6,614.00
6,614.00
6,614.00 550 0 0.00% 0
0
-
BHARATFORG 26-Jun-14 433.60 26.60 6.54% 433.60
433.60
433.60 1,000 1,000 0.00% 1,000
0
-
BIOCON 26-Jun-14 505.00 79.90 18.80% 505.00
505.00
505.00 1,000 1,000 0.00% 1,000
0
-
IGL 26-Jun-14 296.95 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
1,000
-
TITAN 26-Jun-14 262.20 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
JUSTDIAL 26-Jun-14 1,241.60 -67.05 -5.12% 1,241.60
1,241.60
1,241.60 1,250 -250 -16.67% 250
0
-
GSKCONS 29-May-14 4,436.00 169.35 3.97% 4,436.00
4,436.00
4,435.36 1,250 375 42.86% 375
500
-25.00%
TECHM 26-Jun-14 1,801.55 2.50 0.14% 1,801.55
1,801.55
1,801.55 1,250 250 25.00% 250
500
-50.00%
DRREDDY 26-Jun-14 2,590.00 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
625
-
COALINDIA 26-Jun-14 299.00 1.00 0.34% 299.00
299.00
299.00 2,000 1,000 100.00% 2,000
0
-
DABUR 26-Jun-14 183.15 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
HINDPETRO 26-Jun-14 305.55 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
4,000
-
IOC 26-Jun-14 265.55 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
2,000
-
KOTAKBANK 26-Jun-14 813.70 23.70 3.00% 813.70
811.70
812.40 2,000 1,000 100.00% 2,500
0
-
M&M 26-Jun-14 1,052.85 35.65 3.50% 1,052.85
1,027.70
1,043.97 2,000 750 60.00% 1,500
250
500.00%
TATACHEM 26-Jun-14 290.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
TATACOMM 26-Jun-14 289.95 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
HEROMOTOCO 26-Jun-14 2,269.00 14.00 0.62% 2,269.00
2,261.65
2,265.32 2,500 125 5.26% 250
0
-
M&MFIN 26-Jun-14 240.00 -0.65 -0.27% 240.00
240.00
240.00 3,000 2,000 200.00% 2,000
0
-
LUPIN 26-Jun-14 980.00 3.45 0.35% 981.90
980.00
980.90 3,250 2,500 333.33% 2,750
0
-
HEXAWARE 26-Jun-14 174.00 3.35 1.96% 174.00
174.00
174.00 4,000 2,000 100.00% 4,000
0
-
ADANIENT 26-Jun-14 451.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
APOLLOTYRE 26-Jun-14 166.65 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
EXIDEIND 26-Jun-14 132.75 4.40 3.43% 132.75
132.75
132.75 4,000 0 0.00% 2,000
0
-
INDUSINDBK 26-Jun-14 513.70 17.50 3.53% 514.40
513.00
513.70 4,000 1,000 33.33% 2,000
6,000
-66.67%
PFC 26-Jun-14 185.80 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
MARUTI 26-Jun-14 2,027.10 50.20 2.54% 2,027.10
1,991.15
2,006.26 4,750 1,000 26.67% 2,500
3,500
-28.57%
CAIRN 26-Jun-14 366.30 -7.90 -2.11% 371.80
366.30
369.03 5,000 2,000 66.67% 3,000
2,000
50.00%
BPCL 26-Jun-14 473.25 19.80 4.37% 473.25
473.25
473.25 6,000 1,000 20.00% 1,000
4,000
-75.00%
JINDALSTEL 26-Jun-14 288.70 11.45 4.13% 288.70
288.70
288.70 6,000 2,000 50.00% 2,000
2,000
0.00%
ONGC 26-Jun-14 331.00 7.40 2.29% 331.00
329.15
330.38 6,000 2,000 50.00% 3,000
0
-
RECLTD 26-Jun-14 252.00 22.00 9.57% 252.00
249.00
250.75 6,000 4,000 200.00% 8,000
0
-
CNXIT 29-May-14 9,392.20 -48.90 -0.52% 9,450.00
9,368.00
9,409.37 6,750 1,500 28.57% 4,400
4,350
1.15%
MRF 29-May-14 23,811.65 -203.35 -0.85% 24,099.10
23,637.45
23,900.53 7,125 3,375 90.00% 6,125
3,500
75.00%
ANDHRABANK 26-Jun-14 66.50 -1.90 -2.78% 66.50
66.50
66.50 8,000 4,000 100.00% 4,000
0
-
BHARTIARTL 26-Jun-14 340.55 11.55 3.51% 340.60
333.25
335.66 8,000 3,000 60.00% 10,000
2,000
400.00%
IDBI 26-Jun-14 68.90 -0.10 -0.14% 68.90
68.90
68.90 8,000 4,000 100.00% 8,000
0
-
JSWENERGY 26-Jun-14 59.40 0.65 1.11% 59.40
59.40
59.40 8,000 8,000 0.00% 8,000
0
-
ORIENTBANK 26-Jun-14 233.55 24.10 11.51% 233.55
233.55
233.55 8,000 2,000 33.33% 2,000
0
-
SYNDIBANK 26-Jun-14 98.85 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
0
-
TATAPOWER 26-Jun-14 82.85 0.00 0.00% 0.00
0.00
0.00 8,290 0 0.00% 0
4,145
-
RELINFRA 26-Jun-14 544.40 19.40 3.70% 545.00
540.95
543.03 9,000 3,000 50.00% 8,000
1,000
700.00%
ADANIPORTS 26-Jun-14 208.30 5.80 2.86% 211.70
208.25
209.86 10,000 6,000 150.00% 12,000
4,000
200.00%
JSWSTEEL 26-Jun-14 1,120.25 54.45 5.11% 1,125.90
1,082.30
1,102.80 10,500 7,500 250.00% 11,000
2,000
450.00%
GSKCONS 24-Apr-14 4,379.50 -44.50 -1.01% 4,425.00
4,374.50
4,393.41 10,500 -500 -4.55% 1,000
11,125
-91.01%
BANKBARODA 26-Jun-14 787.95 22.40 2.93% 789.80
781.00
785.37 11,000 2,000 22.22% 3,000
2,000
50.00%
RANBAXY 26-Jun-14 477.00 1.95 0.41% 477.00
477.00
477.00 11,000 0 0.00% 1,000
1,000
0.00%
HCLTECH 26-Jun-14 1,456.00 12.90 0.89% 1,456.20
1,450.35
1,453.33 11,500 7,000 155.56% 7,750
4,000
93.75%
HINDZINC 26-Jun-14 132.90 9.35 7.57% 133.00
133.00
132.90 12,000 12,000 0.00% 20,000
0
-
IRB 26-Jun-14 119.00 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
4,000
-
MCDOWELL-N 26-Jun-14 2,879.45 -5.55 -0.19% 2,879.45
2,873.75
2,876.43 12,625 2,000 18.82% 2,375
375
533.33%
BANKNIFTY 26-Jun-14 13,084.25 192.55 1.49% 13,125.00
12,932.00
13,054.60 14,925 6,000 67.23% 17,000
8,350
103.59%
DISHTV 26-Jun-14 49.35 -3.85 -7.24% 49.35
49.35
49.35 16,000 16,000 0.00% 16,000
0
-
HDIL 26-Jun-14 80.00 0.00 0.00% 0.00
0.00
0.00 16,000 0 0.00% 0
0
-
LICHSGFIN 26-Jun-14 276.20 11.15 4.21% 279.15
276.20
278.03 16,000 0 0.00% 6,000
2,000
200.00%
ICICIBANK 26-Jun-14 1,291.00 16.35 1.28% 1,294.65
1,263.00
1,272.27 17,250 5,500 46.81% 7,500
4,250
76.47%
ULTRACEMCO 26-Jun-14 2,228.30 0.00 0.00% 0.00
0.00
0.00 17,375 0 0.00% 0
500
-
AUROPHARMA 26-Jun-14 571.80 14.50 2.60% 571.80
565.70
565.76 18,000 4,000 28.57% 6,000
8,000
-25.00%
LT 26-Jun-14 1,341.70 50.20 3.89% 1,343.75
1,297.05
1,334.03 19,000 4,000 26.67% 12,500
9,500
31.58%
YESBANK 26-Jun-14 440.80 19.80 4.70% 440.85
425.00
433.07 19,000 14,000 280.00% 18,000
1,000
1,700.00%
CROMPGREAV 26-Jun-14 191.35 14.35 8.11% 191.35
191.35
191.35 20,000 0 0.00% 8,000
0
-
RCOM 26-Jun-14 136.00 3.70 2.80% 136.00
133.80
134.26 20,000 12,000 150.00% 16,000
2,000
700.00%
SUNPHARMA 26-Jun-14 631.30 -4.30 -0.68% 635.85
630.00
632.73 20,000 3,000 17.65% 5,000
9,500
-47.37%
UCOBANK 26-Jun-14 75.60 0.00 0.00% 0.00
0.00
0.00 20,000 0 0.00% 0
8,000
-
GMRINFRA 26-Jun-14 25.15 0.00 0.00% 0.00
0.00
0.00 22,000 0 0.00% 0
11,000
-
TATAGLOBAL 26-Jun-14 158.55 4.55 2.95% 159.75
158.00
158.95 22,000 16,000 266.67% 22,000
2,000
1,000.00%
RELIANCE 26-Jun-14 971.40 0.85 0.09% 976.00
966.60
971.18 23,500 14,500 161.11% 19,750
3,500
464.29%
ARVIND 26-Jun-14 196.80 12.95 7.04% 198.20
196.40
196.89 24,000 16,000 200.00% 24,000
12,000
100.00%
MRF 24-Apr-14 23,651.15 -218.90 -0.92% 23,950.00
23,435.00
23,707.18 25,625 -2,625 -9.29% 18,625
30,375
-38.68%
TCS 26-Jun-14 2,250.00 7.00 0.31% 2,260.00
2,240.00
2,248.93 27,750 375 1.37% 2,250
8,875
-74.65%
IBREALEST 26-Jun-14 64.65 0.00 0.00% 0.00
0.00
0.00 28,000 0 0.00% 0
0
-
BAJAJ-AUTO 26-Jun-14 2,058.05 12.30 0.60% 2,059.25
2,047.80
2,051.40 28,500 2,250 8.57% 2,250
22,875
-90.16%
RELCAPITAL 26-Jun-14 391.35 9.25 2.42% 391.35
387.20
389.27 29,000 3,000 11.54% 7,000
4,000
75.00%
CNXIT 24-Apr-14 9,346.95 -53.50 -0.57% 9,407.35
9,335.05
9,372.10 31,950 -1,650 -4.91% 9,600
28,600
-66.43%
HINDALCO 26-Jun-14 146.65 2.95 2.05% 148.30
144.85
145.94 32,000 6,000 23.08% 30,000
16,000
87.50%
POWERGRID 26-Jun-14 108.55 0.40 0.37% 109.25
107.95
108.84 32,000 32,000 0.00% 36,000
0
-
PETRONET 26-Jun-14 139.40 -2.60 -1.83% 139.40
139.40
139.40 36,000 0 0.00% 2,000
26,000
-92.31%
INFY 26-Jun-14 3,205.85 -7.25 -0.23% 3,230.00
3,195.00
3,204.91 37,250 2,625 7.58% 6,000
3,375
77.78%
HDFC 26-Jun-14 880.15 -5.05 -0.57% 886.15
880.15
881.63 37,500 1,500 4.17% 3,000
1,000
200.00%
AXISBANK 26-Jun-14 1,506.85 33.05 2.24% 1,510.75
1,480.00
1,492.86 37,500 1,500 4.17% 3,750
4,500
-16.67%
HDFCBANK 26-Jun-14 730.00 -1.40 -0.19% 731.35
724.50
730.48 38,500 1,500 4.05% 4,000
7,000
-42.86%
APOLLOHOSP 29-May-14 904.45 7.15 0.80% 912.00
900.25
906.26 40,250 31,500 360.00% 62,250
6,500
857.69%
DJIA 16-May-14 16,375.00 70.00 0.43% 16,385.00
16,362.50
16,371.73 42,600 2,125 5.25% 0
0
-
UBL 29-May-14 822.25 -2.05 -0.25% 831.75
816.30
822.15 45,000 38,250 566.67% 45,500
8,500
435.29%
SSLT 26-Jun-14 205.75 9.05 4.60% 209.40
199.15
204.38 46,000 16,000 53.33% 32,000
8,000
300.00%
PNB 26-Jun-14 803.60 23.15 2.97% 807.15
792.85
801.07 46,500 4,500 10.71% 13,000
9,500
36.84%
SBIN 26-Jun-14 2,078.35 54.75 2.71% 2,085.00
1,970.05
2,060.54 51,125 2,125 4.34% 11,125
11,875
-6.32%
COLPAL 29-May-14 1,444.10 17.20 1.21% 1,448.00
1,423.40
1,432.92 52,000 27,750 114.43% 42,000
26,500
58.49%
WIPRO 26-Jun-14 556.75 -39.25 -6.59% 573.30
556.75
570.08 52,500 22,500 75.00% 60,000
5,500
990.91%
OFSS 29-May-14 3,206.65 -14.85 -0.46% 3,217.45
3,143.15
3,206.99 52,875 38,500 267.83% 55,750
15,875
251.18%
CANBK 26-Jun-14 283.55 5.65 2.03% 283.55
279.70
282.10 53,000 4,000 8.16% 4,000
26,000
-84.62%
KTKBANK 26-Jun-14 121.20 1.20 1.00% 121.20
121.20
121.20 60,000 0 0.00% 4,000
8,000
-50.00%
RPOWER 26-Jun-14 75.20 1.00 1.35% 75.70
75.05
75.30 60,000 28,000 87.50% 32,000
4,000
700.00%
DLF 26-Jun-14 161.30 -1.45 -0.89% 162.35
160.10
161.15 62,000 8,000 14.81% 36,000
40,000
-10.00%
ADANIPOWER 26-Jun-14 52.95 0.00 0.00% 0.00
0.00
0.00 64,000 0 0.00% 0
0
-
JPASSOCIAT 26-Jun-14 60.30 2.10 3.61% 60.30
60.00
60.18 64,000 -24,000 -27.27% 64,000
8,000
700.00%
JPPOWER 26-Jun-14 15.65 0.00 0.00% 0.00
0.00
0.00 65,000 0 0.00% 0
13,000
-
SAIL 26-Jun-14 73.60 1.45 2.01% 73.60
73.30
73.40 72,000 56,000 350.00% 56,000
0
-
BATAINDIA 29-May-14 1,073.90 -3.65 -0.34% 1,094.80
1,069.50
1,078.83 73,250 34,500 89.03% 73,000
28,250
158.41%
ITC 26-Jun-14 354.00 -0.90 -0.25% 358.35
351.00
355.16 77,000 17,000 28.33% 37,000
10,000
270.00%
IFCI 26-Jun-14 26.30 0.45 1.74% 26.30
26.10
26.26 80,000 20,000 33.33% 60,000
10,000
500.00%
UNIONBANK 26-Jun-14 154.25 3.40 2.25% 154.55
152.00
153.64 86,000 16,000 22.86% 22,000
20,000
10.00%
HAVELLS 29-May-14 929.35 -6.90 -0.74% 943.05
927.00
934.30 90,000 42,500 89.47% 76,500
31,500
142.86%
GLENMARK 29-May-14 583.20 -3.80 -0.65% 599.00
581.50
588.68 97,500 86,500 786.36% 136,500
9,000
1,416.67%
TATASTEEL 26-Jun-14 431.95 5.25 1.23% 433.00
427.00
428.16 100,000 0 0.00% 65,000
27,000
140.74%
OFSS 24-Apr-14 3,182.15 -13.45 -0.42% 3,276.90
3,173.95
3,183.88 106,750 -36,000 -25.22% 60,750
33,375
82.02%
BANKINDIA 26-Jun-14 229.20 10.70 4.90% 232.00
226.55
229.56 110,000 22,000 25.00% 38,000
10,000
280.00%
ALBK 26-Jun-14 94.90 0.65 0.69% 95.85
94.50
95.13 132,000 40,000 43.48% 48,000
24,000
100.00%
L&TFH 26-Jun-14 70.30 1.45 2.11% 70.30
69.40
69.85 132,000 4,000 3.13% 16,000
4,000
300.00%
NHPC 26-Jun-14 20.60 -0.40 -1.90% 20.70
20.60
20.68 132,000 120,000 1,000.00% 120,000
0
-
ASHOKLEY 26-Jun-14 23.30 0.35 1.53% 23.30
23.30
23.30 135,000 15,000 12.50% 15,000
105,000
-85.71%
IOB 26-Jun-14 53.25 0.95 1.82% 53.25
52.50
53.01 136,000 56,000 70.00% 64,000
24,000
166.67%
NTPC 26-Jun-14 125.50 -0.20 -0.16% 126.25
125.50
126.00 138,000 0 0.00% 8,000
32,000
-75.00%
IDFC 26-Jun-14 121.40 1.00 0.83% 122.60
121.40
122.14 152,000 12,000 8.57% 44,000
40,000
10.00%
VOLTAS 26-Jun-14 174.50 3.90 2.29% 181.40
171.50
174.79 160,000 52,000 48.15% 208,000
184,000
13.04%
TATAMOTORS 26-Jun-14 440.15 3.75 0.86% 441.35
432.95
437.24 164,000 12,000 7.89% 31,000
79,000
-60.76%
CESC 29-May-14 516.95 -1.40 -0.27% 524.30
514.50
517.94 166,000 112,000 207.41% 166,000
64,000
159.38%
S&P500 16-May-14 1,859.75 9.75 0.53% 1,863.00
1,859.75
1,861.54 167,000 13,750 8.97% 190,900
197,950
-3.56%
JUSTDIAL 29-May-14 1,244.90 -13.10 -1.04% 1,271.45
1,234.00
1,246.73 202,500 62,250 44.39% 136,250
120,000
13.54%
SUNTV 29-May-14 396.95 -8.10 -2.00% 403.70
395.50
399.75 213,000 116,000 119.59% 187,000
103,000
81.55%
COLPAL 24-Apr-14 1,427.00 14.80 1.05% 1,434.60
1,410.00
1,419.35 230,500 -24,250 -9.52% 89,500
85,500
4.68%
GODREJIND 29-May-14 333.05 13.90 4.36% 335.00
318.90
329.16 234,000 123,000 110.81% 314,000
116,000
170.69%
APOLLOHOSP 24-Apr-14 895.90 6.05 0.68% 901.00
891.00
897.14 239,500 -4,750 -1.94% 68,000
48,250
40.93%
UNITECH 26-Jun-14 16.95 0.00 0.00% 0.00
0.00
0.00 240,000 0 0.00% 0
12,000
-
ABIRLANUVO 29-May-14 1,127.95 12.40 1.11% 1,135.00
1,119.00
1,128.18 244,750 105,500 75.76% 159,500
130,250
22.46%
SRTRANSFIN 29-May-14 767.65 11.90 1.57% 771.00
749.45
763.02 254,500 74,000 41.00% 136,500
47,000
190.43%
UBL 24-Apr-14 813.90 -5.90 -0.72% 823.85
809.65
813.79 261,500 -31,000 -10.60% 61,250
46,250
32.43%
PETRONET 29-May-14 141.70 -0.90 -0.63% 142.90
140.00
141.16 312,000 104,000 50.00% 328,000
192,000
70.83%
HAVELLS 24-Apr-14 926.55 -10.05 -1.07% 942.00
923.50
932.65 317,000 -44,500 -12.31% 230,500
415,500
-44.52%
DIVISLAB 29-May-14 1,358.60 15.50 1.15% 1,370.70
1,345.00
1,361.95 330,000 278,500 540.78% 374,000
50,250
644.28%
ULTRACEMCO 29-May-14 2,238.80 -0.75 -0.03% 2,255.25
2,228.20
2,245.99 358,625 158,125 78.87% 314,875
171,750
83.33%
BATAINDIA 24-Apr-14 1,070.70 -5.95 -0.55% 1,093.80
1,065.85
1,076.77 362,000 -19,750 -5.17% 171,000
207,750
-17.69%
SIEMENS 29-May-14 768.50 3.05 0.40% 777.15
764.00
770.15 379,000 232,500 158.70% 435,000
95,500
355.50%
JUBLFOOD 29-May-14 981.00 -11.35 -1.14% 1,001.60
975.00
982.41 379,250 232,750 158.87% 396,750
171,500
131.34%
GRASIM 29-May-14 2,839.80 37.75 1.35% 2,842.30
2,804.95
2,827.73 406,375 212,125 109.20% 250,000
192,250
30.04%
DRREDDY 29-May-14 2,583.20 -2.80 -0.11% 2,610.05
2,570.00
2,591.21 412,625 196,500 90.92% 286,375
206,375
38.76%
SRTRANSFIN 24-Apr-14 762.25 13.80 1.84% 766.00
742.10
757.45 413,000 -121,500 -22.73% 303,000
400,500
-24.34%
ACC 29-May-14 1,368.10 -8.40 -0.61% 1,384.65
1,353.25
1,363.81 421,000 229,000 119.27% 318,750
226,750
40.57%
DIVISLAB 24-Apr-14 1,345.35 16.05 1.21% 1,357.00
1,331.80
1,348.28 455,250 -247,250 -35.20% 500,250
143,500
248.61%
DABUR 29-May-14 180.35 -1.20 -0.66% 182.35
180.00
181.06 482,000 280,000 138.61% 436,000
162,000
169.14%
GLENMARK 24-Apr-14 577.60 -5.85 -1.00% 592.85
573.65
582.73 491,500 -49,500 -9.15% 282,000
136,500
106.59%
JUSTDIAL 24-Apr-14 1,234.65 -9.85 -0.79% 1,258.55
1,221.10
1,236.42 508,250 -61,250 -10.76% 256,250
575,000
-55.43%
NIFTY 26-Jun-14 6,901.15 40.80 0.59% 6,910.20
6,864.35
6,883.80 541,800 87,150 19.17% 190,900
197,950
-3.56%
TATACHEM 29-May-14 289.45 3.55 1.24% 290.50
286.20
288.41 554,000 310,000 127.05% 456,000
223,000
104.48%
GODREJIND 24-Apr-14 330.25 13.85 4.38% 332.40
315.00
325.74 569,000 -57,000 -9.11% 1,443,000
716,000
101.54%
IGL 29-May-14 293.05 -2.60 -0.88% 295.00
290.00
292.42 589,000 284,000 93.11% 317,000
322,000
-1.55%
BAJAJ-AUTO 24-Apr-14 2,021.85 -1.45 -0.07% 2,043.50
2,015.15
2,029.29 592,625 21,750 3.81% 492,625
790,750
-37.70%
BAJAJ-AUTO 29-May-14 2,036.65 -1.85 -0.09% 2,058.60
2,031.10
2,043.83 605,375 148,875 32.61% 268,875
565,250
-52.43%
GRASIM 24-Apr-14 2,811.55 36.85 1.33% 2,816.00
2,770.60
2,800.01 607,250 -206,500 -25.38% 343,000
284,125
20.72%
SIEMENS 24-Apr-14 762.95 4.70 0.62% 771.90
756.05
764.33 614,000 -240,500 -28.15% 653,500
621,500
5.15%
HEROMOTOCO 29-May-14 2,273.50 27.75 1.24% 2,276.45
2,240.00
2,262.87 643,750 398,750 162.76% 484,750
245,125
97.76%
BANKNIFTY 29-May-14 13,079.05 180.50 1.40% 13,130.00
12,930.00
13,003.54 653,050 413,525 172.64% 678,100
286,425
136.75%
RECLTD 29-May-14 252.10 1.20 0.48% 254.95
247.10
251.28 672,000 346,000 106.13% 1,000,000
616,000
62.34%
CESC 24-Apr-14 511.60 -3.05 -0.59% 519.50
510.10
514.24 679,000 -26,000 -3.69% 636,000
634,000
0.32%
HEROMOTOCO 24-Apr-14 2,253.20 26.45 1.19% 2,257.00
2,217.15
2,243.67 742,500 -262,375 -26.11% 649,875
432,500
50.26%
ULTRACEMCO 24-Apr-14 2,229.15 2.55 0.11% 2,243.30
2,219.05
2,234.27 771,250 -143,375 -15.68% 409,250
364,375
12.32%
ABIRLANUVO 24-Apr-14 1,117.30 12.05 1.09% 1,123.35
1,107.00
1,117.40 833,250 -127,250 -13.25% 319,750
313,250
2.08%
SUNTV 24-Apr-14 393.10 -7.95 -1.98% 401.50
391.50
395.28 858,000 -107,000 -11.09% 551,000
523,000
5.35%
M&M 29-May-14 1,045.15 36.15 3.58% 1,049.80
1,003.60
1,033.87 870,750 446,000 105.00% 824,500
775,000
6.39%
PTC 29-May-14 71.45 -0.50 -0.69% 72.10
71.05
71.57 912,000 560,000 159.09% 968,000
384,000
152.08%
IGL 24-Apr-14 290.35 -3.05 -1.04% 294.60
288.00
290.02 917,000 -320,000 -25.87% 576,000
802,000
-28.18%
ACC 24-Apr-14 1,356.60 -7.85 -0.58% 1,374.95
1,341.20
1,352.94 920,750 -174,500 -15.93% 783,250
923,250
-15.16%
BHEL 26-Jun-14 176.15 4.65 2.71% 176.90
171.10
174.93 952,000 18,000 1.93% 598,000
124,000
382.26%
BHARATFORG 29-May-14 435.35 6.80 1.59% 438.00
428.25
434.58 1,042,000 506,000 94.40% 769,000
698,000
10.17%
GAIL 29-May-14 378.15 -0.95 -0.25% 382.25
377.10
379.67 1,045,000 476,000 83.66% 582,000
736,000
-20.92%
MARUTI 29-May-14 2,010.75 40.45 2.05% 2,018.90
1,977.00
2,008.19 1,046,750 626,500 149.08% 1,111,000
485,750
128.72%
DRREDDY 24-Apr-14 2,559.95 -2.05 -0.08% 2,585.00
2,542.85
2,567.02 1,083,500 -92,000 -7.83% 442,750
514,375
-13.92%
ASIANPAINT 29-May-14 544.55 -6.35 -1.15% 551.60
540.00
543.64 1,092,000 487,500 80.65% 1,239,000
493,000
151.32%
JUBLFOOD 24-Apr-14 977.25 -6.70 -0.68% 993.50
969.90
977.87 1,108,000 -124,000 -10.06% 569,500
594,250
-4.16%
BIOCON 29-May-14 503.20 42.05 9.12% 519.40
466.05
499.81 1,166,000 879,000 306.27% 4,455,000
264,000
1,587.50%
M&M 24-Apr-14 1,037.05 36.40 3.64% 1,042.35
994.40
1,023.65 1,203,250 -213,000 -15.04% 1,988,750
2,163,000
-8.06%
TECHM 29-May-14 1,790.60 -1.65 -0.09% 1,808.25
1,786.80
1,794.10 1,235,500 770,000 165.41% 1,145,000
397,000
188.41%
IOB 29-May-14 53.80 0.95 1.80% 54.05
53.00
53.68 1,264,000 552,000 77.53% 1,384,000
568,000
143.66%
ZEEL 29-May-14 269.25 3.85 1.45% 270.50
263.60
268.09 1,268,000 722,000 132.23% 1,366,000
546,000
150.18%
PETRONET 24-Apr-14 140.45 -0.70 -0.50% 141.40
138.15
139.86 1,284,000 -148,000 -10.34% 982,000
1,124,000
-12.63%
BANKNIFTY 24-Apr-14 12,996.15 167.55 1.31% 13,045.00
12,850.00
12,942.21 1,368,375 -69,825 -4.86% 2,324,100
3,343,275
-30.48%
HEXAWARE 29-May-14 172.90 2.95 1.74% 175.90
170.05
173.48 1,458,000 986,000 208.90% 1,602,000
512,000
212.89%
IOC 29-May-14 270.00 3.20 1.20% 272.15
265.55
269.23 1,515,000 417,000 37.98% 737,000
978,000
-24.64%
KOTAKBANK 29-May-14 809.95 0.15 0.02% 882.00
803.30
807.01 1,521,500 844,500 124.74% 1,401,500
849,500
64.98%
PFC 29-May-14 197.55 4.70 2.44% 199.00
190.60
195.55 1,568,000 568,000 56.80% 1,678,000
1,194,000
40.54%
HCLTECH 29-May-14 1,445.75 6.20 0.43% 1,451.45
1,433.90
1,443.03 1,591,500 564,750 55.00% 1,069,000
690,500
54.82%
INFY 29-May-14 3,180.65 -8.25 -0.26% 3,217.00
3,166.00
3,181.42 1,649,125 649,000 64.89% 1,010,750
765,500
32.04%
FEDERALBNK 29-May-14 96.95 1.25 1.31% 97.35
94.95
96.47 1,652,000 1,080,000 188.81% 1,820,000
652,000
179.14%
MCLEODRUSS 24-Apr-14 275.05 -0.45 -0.16% 280.70
273.15
277.97 1,656,000 -780,000 -32.02% 1,469,000
920,000
59.67%
ANDHRABANK 29-May-14 66.55 0.85 1.29% 66.85
65.70
66.35 1,672,000 860,000 105.91% 1,500,000
952,000
57.56%
BPCL 29-May-14 469.80 14.75 3.24% 473.75
452.05
461.74 1,791,000 980,000 120.84% 2,007,000
1,001,000
100.50%
TATACHEM 24-Apr-14 286.80 3.80 1.34% 287.80
283.50
285.75 1,808,000 -260,000 -12.57% 785,000
657,000
19.48%
SYNDIBANK 29-May-14 104.90 2.95 2.89% 105.35
102.30
104.24 1,844,000 948,000 105.80% 2,072,000
812,000
155.17%
TATACOMM 29-May-14 313.50 -1.75 -0.56% 319.50
311.55
314.99 1,882,000 682,000 56.83% 1,508,000
1,288,000
17.08%
HCLTECH 24-Apr-14 1,435.75 9.15 0.64% 1,439.80
1,420.50
1,431.48 1,910,750 -728,000 -27.59% 2,264,000
2,818,250
-19.67%
ASIANPAINT 24-Apr-14 541.15 -4.60 -0.84% 547.05
535.50
539.68 1,946,500 -694,000 -26.28% 2,004,500
1,437,000
39.49%
VOLTAS 29-May-14 173.80 5.00 2.96% 175.45
169.40
173.28 1,996,000 632,000 46.33% 3,164,000
2,884,000
9.71%
CENTURYTEX 29-May-14 374.45 5.85 1.59% 380.65
369.50
376.25 2,012,000 1,109,000 122.81% 1,777,000
1,020,000
74.22%
MCLEODRUSS 29-May-14 277.80 -0.20 -0.07% 282.70
276.75
280.60 2,060,000 877,000 74.13% 1,022,000
463,000
120.73%
BANKBARODA 29-May-14 795.40 16.65 2.14% 799.80
780.95
793.29 2,118,000 1,163,000 121.78% 1,850,000
956,000
93.51%
BHARATFORG 24-Apr-14 431.35 6.70 1.58% 434.45
424.10
430.93 2,137,000 -464,000 -17.84% 1,817,000
2,648,000
-31.38%
JSWSTEEL 29-May-14 1,111.35 52.40 4.95% 1,124.25
1,053.45
1,088.54 2,155,500 1,493,000 225.36% 2,253,500
652,000
245.63%
BANKBARODA 24-Apr-14 788.95 14.50 1.87% 793.30
775.70
787.77 2,175,500 -787,000 -26.57% 4,422,500
5,433,000
-18.60%
AXISBANK 29-May-14 1,509.80 34.90 2.37% 1,517.25
1,478.35
1,499.21 2,256,750 814,500 56.47% 1,624,750
1,310,000
24.03%
LICHSGFIN 29-May-14 275.95 3.10 1.14% 280.85
273.50
276.81 2,260,000 1,240,000 121.57% 3,176,000
1,404,000
126.21%
GAIL 24-Apr-14 374.70 -0.70 -0.19% 378.90
373.50
376.12 2,326,000 -320,000 -12.09% 1,021,000
1,596,000
-36.03%
MARUTI 24-Apr-14 1,994.85 40.70 2.08% 2,004.00
1,958.95
1,990.93 2,329,000 -531,500 -18.58% 2,197,500
971,250
126.25%
RANBAXY 29-May-14 473.40 -0.45 -0.09% 477.20
472.00
474.32 2,336,000 1,013,000 76.57% 1,660,000
1,246,000
33.23%
TCS 29-May-14 2,244.80 3.75 0.17% 2,263.00
2,235.00
2,245.52 2,401,125 1,199,250 99.78% 1,643,625
1,164,125
41.19%
ORIENTBANK 29-May-14 241.35 10.45 4.53% 245.55
232.25
240.66 2,414,000 1,874,000 347.04% 3,216,000
1,140,000
182.11%
TCS 24-Apr-14 2,227.90 4.75 0.21% 2,244.95
2,216.00
2,229.26 2,476,250 -1,331,875 -34.97% 2,739,375
6,346,750
-56.84%
BPCL 24-Apr-14 465.45 14.30 3.17% 469.85
447.55
457.50 2,483,000 -605,000 -19.59% 6,662,000
3,475,000
91.71%
M&MFIN 29-May-14 239.35 6.00 2.57% 240.40
234.05
237.68 2,524,000 1,501,000 146.73% 2,487,000
799,000
211.26%
HDFC 29-May-14 888.30 -3.20 -0.36% 893.05
881.70
887.78 2,555,500 725,000 39.61% 1,844,500
1,563,000
18.01%
KOTAKBANK 24-Apr-14 805.85 1.20 0.15% 811.15
798.25
802.77 2,619,500 -455,500 -14.81% 2,636,000
2,387,000
10.43%
INFY 24-Apr-14 3,192.05 -9.80 -0.31% 3,222.70
3,178.60
3,194.62 2,635,500 -432,375 -14.09% 1,565,375
2,215,000
-29.33%
CAIRN 29-May-14 367.50 -5.00 -1.34% 374.90
363.20
367.13 2,638,000 1,364,000 107.06% 2,346,000
1,430,000
64.06%
SBIN 29-May-14 2,075.50 53.40 2.64% 2,084.40
2,010.75
2,058.85 2,682,875 1,437,625 115.45% 2,684,375
1,596,500
68.14%
ADANIENT 29-May-14 448.45 5.05 1.14% 457.45
446.00
450.71 2,686,000 1,652,000 159.77% 3,542,000
1,674,000
111.59%
INDUSINDBK 29-May-14 513.05 7.25 1.43% 514.80
502.30
511.62 2,695,000 1,207,000 81.12% 1,827,000
1,678,000
8.88%
BIOCON 24-Apr-14 498.40 41.30 9.04% 514.70
461.50
494.71 2,731,000 -537,000 -16.43% 22,872,000
2,358,000
869.97%
LUPIN 29-May-14 971.10 0.80 0.08% 977.65
966.10
970.03 2,740,250 1,231,250 81.59% 1,442,750
641,250
124.99%
PNB 29-May-14 815.35 25.90 3.28% 817.40
792.00
809.45 2,767,000 2,055,500 288.90% 3,063,000
836,000
266.39%
MCDOWELL-N 29-May-14 2,874.70 -13.40 -0.46% 2,901.35
2,869.90
2,879.40 2,808,875 1,257,125 81.01% 1,403,250
1,184,375
18.48%
IOC 24-Apr-14 267.35 2.45 0.92% 269.80
263.05
266.68 2,834,000 -180,000 -5.97% 1,772,000
2,338,000
-24.21%
TECHM 24-Apr-14 1,777.05 1.45 0.08% 1,793.00
1,770.00
1,779.48 2,846,500 -541,250 -15.98% 1,585,250
1,346,250
17.75%
ALBK 29-May-14 96.15 1.00 1.05% 97.00
95.00
96.22 2,880,000 1,220,000 73.49% 2,380,000
1,332,000
78.68%
RELINFRA 29-May-14 539.70 12.85 2.44% 544.00
527.00
537.78 2,880,000 1,909,000 196.60% 3,193,000
1,219,000
161.94%
RECLTD 24-Apr-14 250.00 1.05 0.42% 253.00
244.85
248.91 2,894,000 -340,000 -10.51% 4,898,000
5,076,000
-3.51%
DABUR 24-Apr-14 178.70 -1.15 -0.64% 180.95
178.30
179.54 2,898,000 -302,000 -9.44% 1,022,000
1,066,000
-4.13%
AMBUJACEM 29-May-14 218.35 -0.70 -0.32% 221.60
216.65
217.53 2,998,000 1,552,000 107.33% 3,052,000
1,462,000
108.76%
CENTURYTEX 24-Apr-14 370.80 5.55 1.52% 377.30
365.75
372.51 3,060,000 -935,000 -23.40% 3,692,000
2,945,000
25.37%
ARVIND 29-May-14 196.05 2.15 1.11% 199.20
195.00
196.74 3,068,000 1,784,000 138.94% 3,608,000
2,356,000
53.14%
HINDUNILVR 29-May-14 607.15 -10.60 -1.72% 618.55
604.70
609.42 3,074,000 1,650,000 115.87% 2,313,500
1,188,000
94.74%
JINDALSTEL 29-May-14 285.85 2.75 0.97% 288.50
281.50
285.77 3,127,000 2,141,000 217.14% 3,606,000
919,000
292.38%
CIPLA 29-May-14 404.30 -1.10 -0.27% 408.80
402.00
404.72 3,144,000 1,683,000 115.20% 2,170,000
1,412,500
53.63%
ADANIPORTS 29-May-14 206.85 6.05 3.01% 212.10
201.10
208.20 3,150,000 2,224,000 240.17% 5,038,000
1,116,000
351.43%
UPL 29-May-14 222.00 3.90 1.79% 223.00
219.00
220.90 3,158,000 1,920,000 155.09% 2,660,000
1,212,000
119.47%
HINDPETRO 29-May-14 323.10 7.50 2.38% 325.35
314.40
320.69 3,186,000 2,030,000 175.61% 3,270,000
1,318,000
148.10%
AXISBANK 24-Apr-14 1,503.90 34.85 2.37% 1,511.85
1,473.45
1,493.26 3,218,250 -592,750 -15.55% 4,254,500
5,024,750
-15.33%
HINDZINC 29-May-14 131.95 -0.30 -0.23% 134.25
129.70
132.49 3,244,000 2,648,000 444.30% 4,820,000
342,000
1,309.36%
COALINDIA 29-May-14 300.15 5.35 1.81% 301.05
294.00
297.25 3,283,000 750,000 29.61% 1,334,000
2,057,000
-35.15%
WIPRO 29-May-14 553.35 -39.60 -6.68% 577.00
551.55
560.58 3,312,500 2,038,000 159.91% 3,346,000
1,405,500
138.06%
ICICIBANK 29-May-14 1,291.85 22.85 1.80% 1,300.10
1,265.00
1,281.57 3,353,500 1,565,500 87.56% 3,176,000
2,073,000
53.21%
ORIENTBANK 24-Apr-14 239.10 10.15 4.43% 243.90
229.75
238.62 3,396,000 -1,152,000 -25.33% 7,592,000
6,040,000
25.70%
HINDUNILVR 24-Apr-14 601.60 -10.70 -1.75% 613.15
599.00
603.94 3,401,500 -800,500 -19.05% 3,210,500
2,488,000
29.04%
CANBK 29-May-14 283.80 6.00 2.16% 287.00
276.20
282.71 3,417,000 2,613,000 325.00% 4,703,000
1,143,000
311.46%
LT 29-May-14 1,335.00 50.40 3.92% 1,337.90
1,287.00
1,316.75 3,507,000 1,793,500 104.67% 3,711,000
1,990,500
86.44%
SBIN 24-Apr-14 2,075.55 49.70 2.45% 2,084.00
2,025.05
2,060.47 3,610,500 -991,250 -21.54% 5,749,250
6,201,875
-7.30%
PTC 24-Apr-14 70.85 -0.50 -0.70% 71.50
70.20
70.87 3,640,000 -248,000 -6.38% 1,736,000
2,744,000
-36.73%
EXIDEIND 29-May-14 130.60 2.90 2.27% 132.50
130.00
131.12 3,688,000 2,312,000 168.02% 3,994,000
852,000
368.78%
TITAN 29-May-14 263.15 2.55 0.98% 265.85
257.70
262.37 3,703,000 1,778,000 92.36% 2,287,000
1,119,000
104.38%
APOLLOTYRE 29-May-14 179.35 4.25 2.43% 180.65
175.95
179.29 3,744,000 1,836,000 96.23% 4,052,000
3,932,000
3.05%
LUPIN 24-Apr-14 960.25 0.90 0.09% 967.00
952.40
959.29 3,746,500 -1,189,250 -24.09% 1,774,750
1,216,250
45.92%
INDIACEM 29-May-14 72.55 0.95 1.33% 73.50
72.00
72.81 3,872,000 2,064,000 114.16% 3,160,000
1,960,000
61.22%
RELINFRA 24-Apr-14 534.05 11.75 2.25% 539.35
520.00
532.93 3,904,000 -1,258,000 -24.37% 10,793,000
11,784,000
-8.41%
PNB 24-Apr-14 806.90 24.00 3.07% 809.50
783.85
801.50 3,911,000 -1,338,000 -25.49% 6,060,000
5,072,500
19.47%
HINDPETRO 24-Apr-14 319.85 6.65 2.12% 322.70
311.50
318.04 4,052,000 -1,576,000 -28.00% 6,102,000
5,384,000
13.34%
EXIDEIND 24-Apr-14 129.35 2.85 2.25% 131.30
128.25
129.87 4,056,000 -132,000 -3.15% 4,842,000
2,488,000
94.61%
IDEA 29-May-14 144.65 2.85 2.01% 145.05
141.65
143.26 4,094,000 2,822,000 221.86% 3,662,000
1,032,000
254.84%
SUNPHARMA 29-May-14 627.95 -3.25 -0.51% 635.00
626.20
629.89 4,094,000 1,703,500 71.26% 3,112,500
1,665,500
86.88%
WIPRO 24-Apr-14 548.25 -39.50 -6.72% 573.40
546.00
556.35 4,263,000 -1,099,500 -20.50% 7,569,500
4,450,000
70.10%
RELIANCE 29-May-14 962.70 -0.70 -0.07% 972.60
958.95
963.70 4,384,000 1,825,250 71.33% 3,263,500
2,453,000
33.04%
MCDOWELL-N 24-Apr-14 2,849.05 -12.35 -0.43% 2,874.00
2,831.30
2,853.01 4,407,625 -1,240,250 -21.96% 1,891,875
1,810,125
4.52%
ZEEL 24-Apr-14 267.30 3.70 1.40% 268.80
261.70
266.09 4,427,000 -750,000 -14.49% 2,647,000
1,736,000
52.48%
TATASTEEL 29-May-14 428.65 4.35 1.03% 431.00
422.60
426.10 4,440,000 2,497,000 128.51% 4,905,000
1,710,000
186.84%
IDBI 29-May-14 69.25 2.00 2.97% 69.65
67.35
68.27 4,516,000 2,120,000 88.48% 5,140,000
2,260,000
127.43%
LT 24-Apr-14 1,325.50 51.65 4.05% 1,328.75
1,276.00
1,307.25 4,549,500 -1,476,000 -24.50% 7,609,000
6,749,000
12.74%
UNIONBANK 29-May-14 156.55 2.25 1.46% 159.05
154.50
156.95 4,566,000 3,586,000 365.92% 5,286,000
1,602,000
229.96%
YESBANK 29-May-14 439.25 17.45 4.14% 444.00
423.00
435.11 4,590,000 2,711,000 144.28% 5,408,000
2,389,000
126.37%
IOB 24-Apr-14 53.30 0.95 1.81% 53.65
52.45
53.24 4,624,000 -472,000 -9.26% 3,072,000
2,080,000
47.69%
INDUSINDBK 24-Apr-14 508.60 7.30 1.46% 510.40
497.95
506.91 4,682,000 -210,000 -4.29% 3,931,000
7,311,000
-46.23%
NMDC 29-May-14 152.25 1.25 0.83% 153.85
150.85
152.39 4,686,000 3,264,000 229.54% 4,118,000
1,272,000
223.74%
ONGC 29-May-14 327.60 0.90 0.28% 329.50
326.55
328.07 4,686,000 2,675,000 133.02% 3,635,000
2,055,000
76.89%
CIPLA 24-Apr-14 400.55 -1.10 -0.27% 405.30
397.90
401.27 4,782,000 -830,000 -14.79% 3,047,000
2,577,000
18.24%
HDFC 24-Apr-14 880.00 -2.95 -0.33% 884.55
873.10
879.60 4,854,500 -503,500 -9.40% 2,970,000
3,894,500
-23.74%
JSWSTEEL 24-Apr-14 1,102.15 53.15 5.07% 1,114.65
1,050.15
1,083.43 5,028,000 -1,129,000 -18.34% 5,280,000
2,787,000
89.45%
JSWENERGY 29-May-14 58.90 -0.75 -1.26% 60.25
58.50
59.12 5,032,000 3,608,000 253.37% 7,120,000
1,144,000
522.38%
IRB 29-May-14 119.85 1.50 1.27% 120.85
118.95
120.02 5,060,000 3,948,000 355.04% 4,432,000
952,000
365.55%
CAIRN 24-Apr-14 364.25 -4.60 -1.25% 371.75
359.80
363.62 5,140,000 -1,374,000 -21.09% 4,232,000
4,289,000
-1.33%
JINDALSTEL 24-Apr-14 283.10 2.75 0.98% 286.20
278.35
283.40 5,149,000 -1,895,000 -26.90% 6,793,000
6,669,000
1.86%
ANDHRABANK 24-Apr-14 65.90 0.80 1.23% 66.30
65.00
65.73 5,228,000 -560,000 -9.68% 3,696,000
4,256,000
-13.16%
M&MFIN 24-Apr-14 237.20 6.00 2.60% 238.60
232.05
235.71 5,316,000 -716,000 -11.87% 3,259,000
2,297,000
41.88%
PFC 24-Apr-14 195.80 4.60 2.41% 197.30
188.90
193.61 5,394,000 -602,000 -10.04% 5,568,000
7,528,000
-26.04%
IBREALEST 29-May-14 63.35 0.75 1.20% 64.05
62.50
63.37 5,484,000 2,252,000 69.68% 4,180,000
2,684,000
55.74%
COALINDIA 24-Apr-14 297.15 5.20 1.78% 298.20
291.15
294.85 5,530,000 -647,000 -10.47% 2,872,000
4,093,000
-29.83%
JISLJALEQS 29-May-14 71.65 1.80 2.58% 72.35
69.70
70.62 5,556,000 3,476,000 167.12% 4,044,000
1,248,000
224.04%
NMDC 24-Apr-14 150.95 1.35 0.90% 152.50
149.40
150.93 5,662,000 -2,956,000 -34.30% 5,006,000
2,808,000
78.28%
BANKINDIA 29-May-14 230.40 7.90 3.55% 234.20
222.75
230.50 5,788,000 4,354,000 303.63% 7,446,000
2,484,000
199.76%
TATACOMM 24-Apr-14 310.65 -1.45 -0.46% 316.50
308.30
312.22 5,910,000 -530,000 -8.23% 3,156,000
4,436,000
-28.85%
CANBK 24-Apr-14 281.25 5.60 2.03% 284.40
273.55
280.09 5,977,000 -2,202,000 -26.92% 9,024,000
8,193,000
10.14%
SYNDIBANK 24-Apr-14 103.95 2.95 2.92% 104.40
100.95
103.00 6,036,000 -428,000 -6.62% 6,160,000
5,092,000
20.97%
UNIONBANK 24-Apr-14 155.00 2.00 1.31% 157.65
152.80
155.50 6,178,000 -3,198,000 -34.11% 12,926,000
13,628,000
-5.15%
ADANIENT 24-Apr-14 444.75 4.45 1.01% 454.80
442.25
448.10 6,258,000 -1,304,000 -17.24% 18,676,000
26,392,000
-29.24%
HEXAWARE 24-Apr-14 172.25 2.80 1.65% 175.20
169.85
173.08 6,300,000 -942,000 -13.01% 4,094,000
4,348,000
-5.84%
RELCAPITAL 29-May-14 388.25 9.10 2.40% 393.00
380.05
386.21 6,303,000 3,464,000 122.01% 5,668,000
2,204,000
157.17%
TATAMTRDVR 29-May-14 240.50 1.35 0.56% 242.35
237.00
239.85 6,342,000 5,052,000 391.63% 5,778,000
1,130,000
411.33%
BHARTIARTL 29-May-14 338.45 9.50 2.89% 339.15
328.90
333.16 6,355,000 4,689,000 281.45% 6,241,000
1,558,000
300.58%
AMBUJACEM 24-Apr-14 216.90 -0.45 -0.21% 218.45
215.00
216.15 6,404,000 -1,634,000 -20.33% 4,532,000
5,516,000
-17.84%
TITAN 24-Apr-14 260.60 2.45 0.95% 263.50
255.60
260.18 6,563,000 -1,373,000 -17.30% 3,150,000
1,676,000
87.95%
HINDZINC 24-Apr-14 132.35 0.45 0.34% 133.65
129.95
132.18 6,700,000 -2,100,000 -23.86% 6,634,000
1,332,000
398.05%
NIFTY 29-May-14 6,884.40 38.30 0.56% 6,893.80
6,844.00
6,865.74 6,805,350 2,084,700 44.16% 3,658,600
3,195,000
14.51%
ICICIBANK 24-Apr-14 1,286.90 21.55 1.70% 1,296.20
1,261.25
1,277.23 6,812,750 -581,750 -7.87% 6,960,000
8,701,000
-20.01%
KTKBANK 29-May-14 121.85 1.45 1.20% 123.00
120.80
121.91 6,820,000 4,780,000 234.31% 7,160,000
1,548,000
362.53%
POWERGRID 29-May-14 107.40 -1.25 -1.15% 109.20
107.25
107.89 6,836,000 4,088,000 148.76% 5,596,000
2,744,000
103.94%
SUNPHARMA 24-Apr-14 623.10 -2.30 -0.37% 629.75
621.40
624.96 6,893,000 -857,500 -11.06% 4,303,000
4,527,000
-4.95%
RELCAPITAL 24-Apr-14 384.50 8.85 2.36% 388.80
376.45
382.98 7,068,000 -2,919,000 -29.23% 15,728,000
11,604,000
35.54%
ARVIND 24-Apr-14 194.25 1.65 0.86% 197.55
193.40
195.27 7,104,000 -1,400,000 -16.46% 13,524,000
25,504,000
-46.97%
VOLTAS 24-Apr-14 172.45 4.85 2.89% 174.20
167.95
171.92 7,228,000 -880,000 -10.85% 17,096,000
30,720,000
-44.35%
RANBAXY 24-Apr-14 468.95 -0.45 -0.10% 472.95
467.45
470.10 7,336,000 -983,000 -11.82% 3,332,000
4,555,000
-26.85%
TATAPOWER 29-May-14 84.75 -0.10 -0.12% 86.10
84.45
85.13 7,680,685 2,864,195 59.47% 4,969,855
5,119,075
-2.91%
JSWENERGY 24-Apr-14 58.30 -0.75 -1.27% 59.70
57.95
58.57 7,816,000 -2,032,000 -20.63% 7,512,000
3,040,000
147.11%
AUROPHARMA 29-May-14 562.45 3.70 0.66% 569.50
560.00
565.29 7,956,000 4,856,000 156.65% 7,096,000
3,920,000
81.02%
YESBANK 24-Apr-14 436.85 17.90 4.27% 441.40
420.00
432.64 7,965,000 -2,776,000 -25.84% 15,991,000
11,948,000
33.84%
UPL 24-Apr-14 220.00 4.05 1.88% 221.00
216.85
218.99 8,104,000 -1,564,000 -16.18% 3,986,000
4,330,000
-7.94%
BHARTIARTL 24-Apr-14 335.65 9.35 2.87% 336.30
325.50
331.06 8,136,000 -3,223,000 -28.37% 9,972,000
4,387,000
127.31%
ALBK 24-Apr-14 95.70 0.90 0.95% 96.70
94.55
95.82 8,204,000 -496,000 -5.70% 6,196,000
5,796,000
6.90%
BANKINDIA 24-Apr-14 228.20 7.65 3.47% 232.00
220.75
227.84 8,204,000 -4,028,000 -32.93% 18,518,000
19,902,000
-6.95%
TATASTEEL 24-Apr-14 424.95 4.45 1.06% 427.30
418.40
422.62 8,210,000 -2,426,000 -22.81% 14,320,000
12,624,000
13.43%
ADANIPORTS 24-Apr-14 204.85 5.85 2.94% 210.30
199.20
206.31 8,396,000 -706,000 -7.76% 16,144,000
11,820,000
36.58%
TATAMOTORS 29-May-14 436.80 3.30 0.76% 438.95
429.40
435.25 8,443,000 4,730,000 127.39% 6,151,000
4,568,000
34.65%
HDIL 29-May-14 74.85 0.10 0.13% 76.05
74.10
74.99 8,480,000 3,520,000 70.97% 5,936,000
5,696,000
4.21%
IRB 24-Apr-14 118.85 1.55 1.32% 119.75
117.85
118.91 8,812,000 -3,256,000 -26.98% 7,708,000
6,660,000
15.74%
IDEA 24-Apr-14 143.30 2.80 1.99% 143.75
140.10
142.07 8,890,000 -1,764,000 -16.56% 7,430,000
5,036,000
47.54%
RELIANCE 24-Apr-14 963.05 -0.10 -0.01% 972.90
958.60
964.16 8,946,750 -643,750 -6.71% 5,758,250
5,378,250
7.07%
INDIACEM 24-Apr-14 71.90 0.80 1.13% 73.00
71.20
72.15 8,960,000 -2,232,000 -19.94% 6,264,000
9,976,000
-37.21%
IDBI 24-Apr-14 68.50 1.95 2.93% 69.10
66.60
67.71 9,056,000 -1,992,000 -18.03% 9,188,000
6,676,000
37.63%
ONGC 24-Apr-14 324.55 0.95 0.29% 326.60
323.65
325.06 9,100,000 -2,475,000 -21.38% 5,231,000
5,369,000
-2.57%
FEDERALBNK 24-Apr-14 96.05 1.20 1.27% 96.45
93.25
95.51 9,220,000 -1,232,000 -11.79% 5,184,000
4,048,000
28.06%
AUROPHARMA 24-Apr-14 557.50 4.00 0.72% 564.00
554.65
560.03 9,270,000 -4,144,000 -30.89% 13,238,000
18,806,000
-29.61%
SSLT 29-May-14 204.10 8.65 4.43% 208.80
196.50
202.65 9,332,000 5,638,000 152.63% 13,902,000
2,944,000
372.21%
APOLLOTYRE 24-Apr-14 177.70 4.05 2.33% 179.15
174.45
177.69 9,444,000 -1,916,000 -16.87% 14,936,000
36,788,000
-59.40%
L&TFH 29-May-14 69.20 0.90 1.32% 70.00
68.65
69.22 9,528,000 6,524,000 217.18% 9,836,000
1,872,000
425.43%
CROMPGREAV 29-May-14 188.75 -2.70 -1.41% 195.05
187.70
190.57 9,892,000 5,000,000 102.21% 11,024,000
7,188,000
53.37%
DISHTV 29-May-14 48.80 -0.20 -0.41% 49.90
48.65
49.18 9,936,000 5,008,000 101.62% 7,968,000
4,024,000
98.01%
TATAGLOBAL 29-May-14 158.20 -1.35 -0.85% 161.95
157.70
160.17 10,008,000 6,050,000 152.85% 8,206,000
4,636,000
77.01%
JPPOWER 29-May-14 16.65 0.35 2.15% 16.70
16.35
16.65 10,244,000 4,693,000 84.54% 6,344,000
4,537,000
39.83%
CROMPGREAV 24-Apr-14 186.75 -3.00 -1.58% 193.25
185.85
189.55 10,288,000 -4,308,000 -29.51% 20,228,000
39,432,000
-48.70%
TATAMTRDVR 24-Apr-14 238.55 1.75 0.74% 240.00
224.10
237.62 10,432,000 -5,154,000 -33.07% 7,954,000
4,678,000
70.03%
LICHSGFIN 24-Apr-14 273.55 2.80 1.03% 278.50
270.80
274.42 10,436,000 -1,912,000 -15.48% 13,452,000
9,178,000
46.57%
UCOBANK 29-May-14 77.65 1.90 2.51% 78.05
75.50
77.04 10,648,000 6,544,000 159.45% 8,580,000
3,700,000
131.89%
POWERGRID 24-Apr-14 106.40 -1.20 -1.12% 108.30
106.25
106.90 10,776,000 -2,532,000 -19.03% 7,544,000
5,792,000
30.25%
KTKBANK 24-Apr-14 120.70 1.50 1.26% 121.90
119.65
120.79 11,200,000 -4,932,000 -30.57% 13,196,000
9,784,000
34.87%
NTPC 29-May-14 125.85 1.30 1.04% 126.05
124.65
125.21 11,280,000 4,588,000 68.56% 6,744,000
6,174,000
9.23%
ASHOKLEY 29-May-14 24.00 0.95 4.12% 24.20
23.00
23.58 11,385,000 6,840,000 150.50% 14,775,000
7,125,000
107.37%
JISLJALEQS 24-Apr-14 70.95 1.75 2.53% 71.70
68.95
70.09 11,540,000 -2,828,000 -19.68% 5,972,000
4,064,000
46.95%
ITC 29-May-14 357.20 0.15 0.04% 359.20
352.75
356.71 12,032,000 3,757,000 45.40% 5,256,000
5,951,000
-11.68%
HINDALCO 29-May-14 145.15 2.05 1.43% 146.15
140.40
144.88 12,522,000 9,368,000 297.02% 12,712,000
3,586,000
254.49%
TATAGLOBAL 24-Apr-14 156.75 -1.45 -0.92% 160.45
156.15
158.71 13,078,000 -4,674,000 -26.33% 12,784,000
16,296,000
-21.55%
GMRINFRA 29-May-14 25.95 0.20 0.78% 26.20
25.75
25.95 13,486,000 8,129,000 151.75% 16,973,000
3,047,000
457.04%
SAIL 29-May-14 73.15 1.15 1.60% 73.90
72.00
72.77 13,680,000 7,424,000 118.67% 17,120,000
8,560,000
100.00%
UCOBANK 24-Apr-14 76.85 1.75 2.33% 77.40
74.75
76.34 13,896,000 -5,800,000 -29.45% 14,456,000
9,636,000
50.02%
ITC 24-Apr-14 354.00 0.20 0.06% 355.95
349.40
353.59 14,037,000 -3,823,000 -21.41% 8,842,000
11,817,000
-25.18%
ADANIPOWER 29-May-14 52.75 0.00 0.00% 54.05
52.55
53.13 14,120,000 8,728,000 161.87% 15,384,000
4,408,000
249.00%
RPOWER 29-May-14 74.60 0.70 0.95% 75.15
74.00
74.68 14,124,000 5,144,000 57.28% 10,036,000
4,160,000
141.25%
NIFTY 24-Apr-14 6,838.15 38.20 0.56% 6,849.60
6,801.20
6,823.44 14,223,350 -1,057,200 -6.92% 8,285,050
12,359,050
-32.96%
TATAPOWER 24-Apr-14 83.90 -0.15 -0.18% 85.40
83.40
84.34 14,449,470 -775,115 -5.09% 8,671,340
11,083,730
-21.77%
HDIL 24-Apr-14 74.00 -0.20 -0.27% 75.60
73.35
74.35 14,912,000 -5,576,000 -27.22% 13,736,000
37,224,000
-63.10%
TATAMOTORS 24-Apr-14 433.00 3.10 0.72% 435.20
425.05
431.10 15,127,000 -2,885,000 -16.02% 12,532,000
14,685,000
-14.66%
HDFCBANK 29-May-14 728.80 -0.60 -0.08% 737.00
724.05
729.86 15,906,000 7,605,000 91.62% 10,722,000
5,973,500
79.49%
RCOM 29-May-14 135.00 2.20 1.66% 135.40
132.25
134.22 16,040,000 8,716,000 119.01% 17,136,000
5,476,000
212.93%
DLF 29-May-14 159.95 -1.75 -1.08% 162.10
158.10
159.83 16,444,000 7,856,000 91.48% 13,414,000
9,902,000
35.47%
IBREALEST 24-Apr-14 63.35 0.75 1.20% 64.10
62.50
63.36 16,532,000 -1,560,000 -8.62% 9,112,000
15,840,000
-42.47%
HDFCBANK 24-Apr-14 719.70 -1.40 -0.19% 729.00
715.05
721.27 16,808,500 -7,503,500 -30.86% 13,884,000
12,103,000
14.72%
NTPC 24-Apr-14 124.65 1.25 1.01% 125.80
123.50
124.10 17,662,000 -4,220,000 -19.29% 9,228,000
9,984,000
-7.57%
HINDALCO 24-Apr-14 143.75 1.95 1.38% 144.85
141.75
143.67 18,206,000 -4,740,000 -20.66% 21,062,000
18,708,000
12.58%
NHPC 29-May-14 20.45 0.10 0.49% 20.65
20.25
20.47 19,200,000 7,968,000 70.94% 12,036,000
5,400,000
122.89%
SSLT 24-Apr-14 202.10 8.60 4.44% 207.00
194.35
201.82 19,270,000 -3,700,000 -16.11% 50,664,000
10,392,000
387.53%
SAIL 24-Apr-14 72.80 1.30 1.82% 73.70
71.50
72.44 20,872,000 -6,200,000 -22.90% 26,224,000
22,032,000
19.03%
RCOM 24-Apr-14 134.10 2.30 1.75% 134.60
131.15
133.39 21,608,000 -10,258,000 -32.19% 27,784,000
18,852,000
47.38%
JPPOWER 24-Apr-14 16.50 0.40 2.48% 16.55
16.15
16.45 22,620,000 -585,000 -2.52% 9,269,000
10,803,000
-14.20%
BHEL 24-Apr-14 186.60 6.00 3.32% 188.90
180.60
185.44 23,340,000 -8,086,000 -25.73% 35,216,000
28,656,000
22.89%
BHEL 29-May-14 179.65 4.75 2.72% 181.10
174.15
177.56 23,624,000 10,222,000 76.27% 26,218,000
16,652,000
57.45%
NHPC 24-Apr-14 20.25 0.10 0.50% 20.45
20.00
20.27 23,808,000 -8,148,000 -25.50% 14,016,000
8,796,000
59.35%
DISHTV 24-Apr-14 48.30 -0.20 -0.41% 49.40
48.10
48.72 25,368,000 -1,608,000 -5.96% 9,360,000
10,112,000
-7.44%
ASHOKLEY 24-Apr-14 24.35 1.20 5.18% 24.60
23.25
24.01 26,085,000 -780,000 -2.90% 28,410,000
21,315,000
33.29%
IDFC 29-May-14 121.10 1.10 0.92% 122.45
120.35
121.47 26,228,000 16,836,000 179.26% 23,528,000
11,056,000
112.81%
L&TFH 24-Apr-14 68.55 0.80 1.18% 69.30
67.90
68.58 26,452,000 -4,204,000 -13.71% 11,612,000
4,200,000
176.48%
ADANIPOWER 24-Apr-14 52.25 0.00 0.00% 53.55
52.05
52.74 28,272,000 -3,992,000 -12.37% 25,616,000
16,680,000
53.57%
IFCI 29-May-14 26.15 0.40 1.55% 26.30
25.85
26.04 29,260,000 11,620,000 65.87% 26,240,000
22,280,000
17.77%
IFCI 24-Apr-14 26.00 0.40 1.56% 26.15
25.60
25.86 29,940,000 -11,730,000 -28.15% 41,070,000
32,820,000
25.14%
RPOWER 24-Apr-14 73.90 0.70 0.96% 74.45
73.25
73.98 30,080,000 -5,776,000 -16.11% 16,668,000
14,188,000
17.48%
DLF 24-Apr-14 158.40 -1.95 -1.22% 161.05
156.75
158.46 34,594,000 -5,522,000 -13.77% 27,248,000
36,984,000
-26.32%
IDFC 24-Apr-14 119.95 0.95 0.80% 121.35
119.15
120.31 34,624,000 -12,888,000 -27.13% 35,236,000
26,976,000
30.62%
JPASSOCIAT 29-May-14 59.35 1.35 2.33% 60.30
58.05
59.60 37,664,000 28,672,000 318.86% 41,760,000
10,912,000
282.70%
UNITECH 29-May-14 16.40 -0.35 -2.09% 17.00
16.25
16.67 39,480,000 17,004,000 75.65% 28,260,000
4,884,000
478.62%
JPASSOCIAT 24-Apr-14 58.65 1.10 1.91% 59.70
57.55
58.99 44,512,000 -14,816,000 -24.97% 82,160,000
68,112,000
20.62%
GMRINFRA 24-Apr-14 25.75 0.20 0.78% 26.00
25.45
25.74 45,067,000 -9,526,000 -17.45% 25,421,000
18,986,000
33.89%
UNITECH 24-Apr-14 16.20 -0.35 -2.11% 16.85
16.05
16.46 100,128,000 -23,304,000 -18.88% 44,712,000
34,956,000
27.91%
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.