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
OFSS 25-Sep-14 3,251.00 0.00 0.00% 0.00
0.00
0.00 125 0 0.00% 0
0
-
NFTYMCAP50 31-Jul-14 3,350.00 0.00 0.00% 0.00
0.00
0.00 150 0 0.00% 0
0
-
ACC 25-Sep-14 1,465.00 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
DIVISLAB 25-Sep-14 1,525.30 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
250
-
HEROMOTOCO 25-Sep-14 2,559.95 78.95 3.18% 2,561.80
2,551.60
2,557.78 250 -125 -33.33% 375
0
-
TECHM 25-Sep-14 2,127.20 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
125
-
DRREDDY 25-Sep-14 2,754.55 103.55 3.91% 2,754.55
2,754.55
2,754.55 375 0 0.00% 250
0
-
BANKBARODA 25-Sep-14 827.45 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
HCLTECH 25-Sep-14 1,551.45 31.45 2.07% 1,551.45
1,551.45
1,551.45 500 0 0.00% 250
0
-
ABIRLANUVO 25-Sep-14 1,383.95 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
SRTRANSFIN 25-Sep-14 912.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
CESC 25-Sep-14 664.55 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
HDFC 25-Sep-14 973.15 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
MCDOWELL-N 25-Sep-14 2,633.40 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
M&MFIN 25-Sep-14 248.85 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
FTSE100 14-Aug-14 6,765.00 107.00 1.61% 6,765.00
6,765.00
6,765.00 1,350 0 0.00% 0
0
-
HINDUNILVR 25-Sep-14 635.35 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
0
-
SIEMENS 25-Sep-14 903.00 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
0
-
CNXIT 28-Aug-14 10,093.35 168.35 1.70% 10,111.00
9,949.95
10,019.24 1,550 350 29.17% 750
300
150.00%
MRF 28-Aug-14 23,300.00 -156.95 -0.67% 23,400.00
23,300.00
23,345.90 1,625 625 62.50% 2,000
1,125
77.78%
ULTRACEMCO 25-Sep-14 2,540.00 -116.95 -4.40% 2,540.00
2,540.00
2,540.00 1,625 125 8.33% 125
0
-
OFSS 28-Aug-14 3,297.35 62.35 1.93% 3,313.00
3,240.00
3,274.78 1,750 500 40.00% 1,125
375
200.00%
BANKINDIA 25-Sep-14 269.85 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
CANBK 25-Sep-14 411.95 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
DABUR 25-Sep-14 197.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
KTKBANK 25-Sep-14 137.95 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
KOTAKBANK 25-Sep-14 960.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
500
-
ORIENTBANK 25-Sep-14 289.80 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
PFC 25-Sep-14 303.65 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
TATACOMM 25-Sep-14 373.00 0.00 0.00% 0.00
0.00
383.30 2,000 -3,000 -60.00% 3,000
3,000
0.00%
M&M 25-Sep-14 1,150.00 0.00 0.00% 0.00
0.00
0.00 2,250 0 0.00% 0
0
-
CIPLA 25-Sep-14 440.95 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
0
-
INDUSINDBK 25-Sep-14 566.10 -3.85 -0.68% 566.10
566.10
566.10 3,000 500 20.00% 500
500
0.00%
SUNPHARMA 25-Sep-14 750.00 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
1,000
-
UBL 25-Sep-14 716.10 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
0
-
CROMPGREAV 25-Sep-14 213.75 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
CAIRN 25-Sep-14 344.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
COLPAL 28-Aug-14 1,657.90 -1.40 -0.08% 1,660.00
1,645.00
1,653.54 4,000 2,000 100.00% 4,250
0
-
EXIDEIND 25-Sep-14 161.10 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
2,000
-
IDEA 25-Sep-14 148.10 6.00 4.22% 148.10
148.10
148.10 4,000 -2,000 -33.33% 2,000
2,000
0.00%
SYNDIBANK 25-Sep-14 158.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
TITAN 25-Sep-14 339.50 2.80 0.83% 339.50
339.50
339.50 4,000 0 0.00% 1,000
2,000
-50.00%
MARUTI 25-Sep-14 2,521.25 -57.75 -2.24% 2,521.25
2,521.25
2,521.25 4,125 0 0.00% 125
625
-80.00%
BHARATFORG 25-Sep-14 698.00 0.00 0.00% 0.00
0.00
0.00 5,000 0 0.00% 0
0
-
RECLTD 25-Sep-14 320.20 1.60 0.50% 320.20
320.20
320.20 5,000 1,000 25.00% 1,000
0
-
TCS 25-Sep-14 2,515.00 70.00 2.86% 2,516.30
2,471.90
2,485.54 5,500 -375 -6.38% 2,750
1,750
57.14%
APOLLOHOSP 28-Aug-14 1,125.00 41.15 3.80% 1,125.00
1,098.00
1,111.57 6,000 1,000 20.00% 3,000
2,750
9.09%
ARVIND 25-Sep-14 241.00 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
2,000
-
HINDZINC 25-Sep-14 156.00 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
0
-
NMDC 25-Sep-14 173.80 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
0
-
SBIN 25-Sep-14 2,566.20 9.30 0.36% 2,573.90
2,543.00
2,562.46 6,875 250 3.77% 1,000
1,500
-33.33%
JUBLFOOD 28-Aug-14 1,306.05 9.05 0.70% 1,312.55
1,298.45
1,304.37 7,500 3,500 87.50% 10,000
6,750
48.15%
HEXAWARE 25-Sep-14 157.65 11.65 7.98% 158.00
157.50
157.65 8,000 4,000 100.00% 8,000
0
-
ADANIPOWER 25-Sep-14 61.50 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
8,000
-
INDIACEM 25-Sep-14 107.00 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
0
-
ADANIPORTS 25-Sep-14 291.50 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
0
-
UNIONBANK 25-Sep-14 195.85 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
0
-
JUSTDIAL 28-Aug-14 1,585.20 -14.80 -0.93% 1,594.10
1,589.00
1,588.15 8,625 250 2.99% 375
0
-
LICHSGFIN 25-Sep-14 310.25 -2.20 -0.70% 311.00
310.25
310.62 9,000 1,000 12.50% 2,000
4,000
-50.00%
PNB 25-Sep-14 930.00 -20.25 -2.13% 942.80
930.00
935.93 9,500 500 5.56% 1,500
500
200.00%
UBL 28-Aug-14 728.85 1.60 0.22% 736.75
725.05
730.30 10,000 1,500 17.65% 4,500
3,000
50.00%
AXISBANK 25-Sep-14 2,052.10 1.65 0.08% 2,054.55
2,040.00
2,047.74 10,000 1,000 11.11% 3,750
7,500
-50.00%
ASHOKLEY 25-Sep-14 32.90 0.00 0.00% 0.00
0.00
0.00 11,000 0 0.00% 0
0
-
BPCL 25-Sep-14 574.75 2.75 0.48% 574.75
574.75
574.75 11,500 500 4.55% 500
1,000
-50.00%
BHARTIARTL 25-Sep-14 346.05 7.05 2.08% 352.95
342.05
350.23 12,000 0 0.00% 8,000
0
-
JSWENERGY 25-Sep-14 79.25 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
0
-
ICICIBANK 25-Sep-14 1,501.00 -4.00 -0.27% 1,504.70
1,492.20
1,498.89 12,750 0 0.00% 1,250
3,250
-61.54%
INFY 25-Sep-14 3,291.60 38.70 1.19% 3,294.35
3,250.00
3,269.70 12,875 250 1.98% 1,375
375
266.67%
ADANIENT 25-Sep-14 451.35 -1.85 -0.41% 451.35
451.35
451.35 13,000 0 0.00% 1,000
3,000
-66.67%
ITC 25-Sep-14 356.80 3.80 1.08% 356.80
355.95
356.37 13,000 0 0.00% 2,000
2,000
0.00%
BANKNIFTY 25-Sep-14 15,638.05 43.25 0.28% 15,680.00
15,516.40
15,628.44 14,825 25 0.17% 5,650
4,725
19.58%
JPPOWER 25-Sep-14 20.60 0.00 0.00% 0.00
0.00
0.00 15,000 0 0.00% 0
0
-
YESBANK 25-Sep-14 554.20 -11.95 -2.11% 563.90
550.30
554.56 15,000 -3,000 -16.67% 9,000
3,000
200.00%
ALBK 25-Sep-14 122.00 -7.60 -5.86% 122.95
121.05
121.68 16,000 4,000 33.33% 12,000
0
-
AUROPHARMA 25-Sep-14 741.00 0.00 0.00% 0.00
0.00
0.00 16,000 0 0.00% 0
1,000
-
HAVELLS 28-Aug-14 1,270.55 6.65 0.53% 1,287.00
1,260.00
1,273.07 16,000 2,750 20.75% 8,250
10,500
-21.43%
IBREALEST 25-Sep-14 84.95 0.00 0.00% 0.00
0.00
0.00 20,000 0 0.00% 0
0
-
JISLJALEQS 25-Sep-14 106.55 -2.70 -2.47% 107.50
106.55
107.02 20,000 4,000 25.00% 8,000
0
-
LUPIN 25-Sep-14 1,121.90 10.35 0.93% 1,127.85
1,111.90
1,117.22 20,250 1,000 5.19% 1,500
750
100.00%
LT 25-Sep-14 1,650.00 -31.00 -1.84% 1,691.00
1,650.00
1,670.07 21,250 2,750 14.86% 4,750
3,000
58.33%
SUNTV 28-Aug-14 462.25 -5.05 -1.08% 468.95
462.25
465.57 23,000 9,000 64.29% 9,000
8,000
12.50%
HDIL 25-Sep-14 95.40 -0.10 -0.10% 95.40
95.40
95.40 24,000 8,000 50.00% 8,000
16,000
-50.00%
IDBI 25-Sep-14 93.10 -2.00 -2.10% 93.10
93.10
93.10 24,000 4,000 20.00% 4,000
20,000
-80.00%
VOLTAS 25-Sep-14 205.00 -0.90 -0.44% 210.00
205.00
207.50 24,000 0 0.00% 4,000
4,000
0.00%
CNXIT 31-Jul-14 10,048.45 179.20 1.82% 10,063.75
9,857.55
9,984.38 25,025 -600 -2.34% 18,225
9,425
93.37%
RELINFRA 25-Sep-14 770.80 0.00 0.00% 0.00
0.00
0.00 25,500 0 0.00% 0
1,000
-
FEDERALBNK 25-Sep-14 126.00 -1.85 -1.45% 126.00
126.00
126.00 28,000 4,000 16.67% 4,000
16,000
-75.00%
L&TFH 25-Sep-14 75.30 -1.35 -1.76% 75.30
75.30
75.30 28,000 4,000 16.67% 4,000
4,000
0.00%
TATAMOTORS 25-Sep-14 492.00 11.10 2.31% 492.00
485.00
489.25 28,000 4,000 16.67% 4,000
3,000
33.33%
IOC 25-Sep-14 328.00 1.00 0.31% 329.50
326.85
328.37 29,000 5,000 20.83% 5,000
8,000
-37.50%
MRF 31-Jul-14 23,024.00 -221.55 -0.95% 23,369.80
22,890.00
23,085.74 29,250 -1,250 -4.10% 10,625
5,875
80.85%
COALINDIA 25-Sep-14 387.35 4.85 1.27% 387.35
387.35
387.35 32,000 0 0.00% 1,000
3,000
-66.67%
GLENMARK 28-Aug-14 577.50 0.55 0.10% 580.00
577.50
578.22 36,500 6,000 19.67% 12,000
23,000
-47.83%
ULTRACEMCO 28-Aug-14 2,527.35 1.85 0.07% 2,535.00
2,518.05
2,526.80 36,500 6,625 22.18% 24,500
23,750
3.16%
RCOM 25-Sep-14 130.15 0.00 0.00% 0.00
0.00
0.00 38,000 0 0.00% 0
0
-
GRASIM 28-Aug-14 3,408.95 -14.45 -0.42% 3,440.45
3,380.00
3,416.23 38,125 5,125 15.53% 16,000
22,375
-28.49%
POWERGRID 25-Sep-14 137.05 -0.90 -0.65% 138.15
136.15
137.48 40,000 10,000 33.33% 18,000
4,000
350.00%
SIEMENS 28-Aug-14 923.25 7.75 0.85% 926.65
905.00
920.09 40,000 9,000 29.03% 17,500
8,000
118.75%
TATASTEEL 25-Sep-14 566.60 -4.70 -0.82% 568.50
566.60
567.55 40,000 1,000 2.56% 2,000
4,000
-50.00%
DJIA 14-Aug-14 17,067.50 30.00 0.18% 17,080.00
17,025.00
17,048.04 41,700 -150 -0.36% 0
0
-
SRTRANSFIN 28-Aug-14 908.95 5.45 0.60% 909.55
907.05
905.45 42,500 0 0.00% 7,000
59,000
-88.14%
SSLT 25-Sep-14 300.00 2.00 0.67% 303.00
300.00
301.50 46,000 -2,000 -4.17% 4,000
8,000
-50.00%
GODREJIND 28-Aug-14 346.65 3.05 0.89% 348.40
343.00
346.15 47,000 4,000 9.30% 32,000
46,000
-30.43%
GAIL 25-Sep-14 443.55 4.80 1.09% 0.00
0.00
440.32 48,000 3,000 6.67% 4,000
2,000
100.00%
CESC 28-Aug-14 663.65 -5.50 -0.82% 681.00
647.70
661.38 50,500 3,000 6.32% 55,500
16,000
246.88%
UNITECH 25-Sep-14 26.55 0.00 0.00% 0.00
0.00
0.00 51,000 0 0.00% 0
0
-
DLF 25-Sep-14 218.80 4.25 1.98% 218.80
217.90
218.35 52,000 2,000 4.00% 4,000
28,000
-85.71%
ONGC 25-Sep-14 413.00 2.55 0.62% 413.00
411.00
412.00 54,000 0 0.00% 5,000
8,000
-37.50%
HDFCBANK 25-Sep-14 859.00 -4.00 -0.46% 860.00
859.00
859.50 54,500 1,000 1.87% 1,000
0
-
IGL 28-Aug-14 369.15 -0.35 -0.09% 370.80
364.80
368.78 60,000 10,000 20.00% 26,000
13,000
100.00%
GMRINFRA 25-Sep-14 31.75 0.00 0.00% 0.00
0.00
0.00 70,000 0 0.00% 0
0
-
IDFC 25-Sep-14 164.00 0.55 0.34% 165.15
162.80
164.02 72,000 -6,000 -7.69% 20,000
14,000
42.86%
HINDALCO 25-Sep-14 189.10 4.10 2.22% 190.00
187.50
189.13 74,000 2,000 2.78% 8,000
24,000
-66.67%
HEROMOTOCO 28-Aug-14 2,539.95 11.65 0.46% 2,557.60
2,526.00
2,540.07 75,125 13,875 22.65% 30,625
21,625
41.62%
ACC 28-Aug-14 1,486.70 0.00 0.00% 1,501.00
1,476.00
1,489.93 77,500 5,750 8.01% 29,000
27,500
5.45%
SAIL 25-Sep-14 89.10 0.00 0.00% 0.00
0.00
0.00 80,000 0 0.00% 0
4,000
-
DABUR 28-Aug-14 194.25 -1.70 -0.87% 195.75
193.35
194.42 88,000 20,000 29.41% 82,000
56,000
46.43%
RELIANCE 25-Sep-14 1,045.75 32.40 3.20% 1,048.80
1,015.70
1,030.77 91,000 -10,000 -9.90% 20,250
24,750
-18.18%
HINDPETRO 25-Sep-14 385.00 1.75 0.46% 385.50
384.95
384.25 93,000 32,000 52.46% 36,000
36,000
0.00%
MARUTI 28-Aug-14 2,522.70 -32.20 -1.26% 2,569.00
2,500.65
2,527.67 93,000 27,125 41.18% 83,875
42,000
99.70%
MCLEODRUSS 28-Aug-14 288.30 0.45 0.16% 290.00
287.45
288.53 96,000 -5,000 -4.95% 40,000
25,000
60.00%
TECHM 28-Aug-14 2,134.55 23.95 1.13% 2,144.00
2,096.35
2,118.08 101,250 30,625 43.36% 63,750
18,375
246.94%
BAJAJ-AUTO 28-Aug-14 2,088.80 1.05 0.05% 2,108.00
2,081.35
2,095.45 101,750 21,750 27.19% 56,250
33,250
69.17%
TATAGLOBAL 25-Sep-14 158.00 -3.15 -1.95% 159.05
157.50
157.84 102,000 12,000 13.33% 12,000
0
-
RELCAPITAL 25-Sep-14 597.00 -13.00 -2.13% 613.30
588.00
600.28 103,000 -4,000 -3.74% 23,000
5,000
360.00%
PTC 25-Sep-14 84.90 -1.05 -1.22% 84.90
84.90
84.90 108,000 4,000 3.85% 4,000
4,000
0.00%
DRREDDY 28-Aug-14 2,728.65 62.35 2.34% 2,739.15
2,669.95
2,705.78 122,750 27,875 29.38% 70,750
39,625
78.55%
DIVISLAB 28-Aug-14 1,472.05 -22.25 -1.49% 1,498.80
1,464.00
1,479.61 123,750 17,750 16.75% 35,500
21,250
67.06%
RPOWER 25-Sep-14 94.00 0.00 0.00% 0.00
0.00
0.00 132,000 0 0.00% 0
0
-
HCLTECH 28-Aug-14 1,542.45 26.65 1.76% 1,545.00
1,510.00
1,527.68 150,250 49,250 48.76% 93,500
54,750
70.78%
ABIRLANUVO 28-Aug-14 1,420.05 9.65 0.68% 1,427.60
1,410.00
1,416.62 150,500 29,750 24.64% 57,250
43,000
33.14%
JPASSOCIAT 25-Sep-14 67.50 -1.00 -1.46% 68.35
66.70
67.46 168,000 0 0.00% 40,000
8,000
400.00%
ZEEL 28-Aug-14 302.60 1.55 0.51% 306.00
299.05
303.00 168,000 29,000 20.86% 82,000
129,000
-36.43%
M&M 28-Aug-14 1,186.95 -5.75 -0.48% 1,200.00
1,178.00
1,192.25 172,250 57,750 50.44% 132,500
59,000
124.58%
TATACOMM 28-Aug-14 386.00 9.00 2.39% 388.50
379.70
384.02 176,000 24,000 15.79% 110,000
91,000
20.88%
BPCL 28-Aug-14 587.00 2.70 0.46% 595.00
585.40
589.75 183,000 58,500 46.99% 122,000
56,500
115.93%
TITAN 28-Aug-14 341.30 7.85 2.35% 343.00
334.00
337.89 186,000 50,000 36.76% 125,000
45,000
177.78%
PNB 28-Aug-14 928.70 -5.70 -0.61% 943.70
917.40
930.86 189,500 26,500 16.26% 90,500
52,500
72.38%
ASIANPAINT 28-Aug-14 606.15 7.70 1.29% 614.00
598.05
606.75 195,000 91,500 88.41% 246,000
78,500
213.38%
JUSTDIAL 31-Jul-14 1,582.60 23.70 1.52% 1,589.85
1,562.45
1,576.55 200,875 5,375 2.75% 86,500
171,750
-49.64%
BANKNIFTY 28-Aug-14 15,547.55 33.25 0.21% 15,595.00
15,430.00
15,533.48 202,825 19,000 10.34% 93,625
129,875
-27.91%
S&P500 14-Aug-14 1,974.00 4.00 0.20% 1,974.00
1,970.00
1,971.08 218,250 2,000 0.92% 104,050
122,000
-14.71%
ORIENTBANK 28-Aug-14 288.25 1.20 0.42% 292.80
286.10
290.00 228,000 76,000 50.00% 314,000
92,000
241.30%
COLPAL 31-Jul-14 1,645.20 -9.60 -0.58% 1,671.20
1,634.00
1,648.56 237,250 3,500 1.50% 83,000
58,250
42.49%
HINDUNILVR 28-Aug-14 638.55 5.35 0.84% 640.00
632.05
635.63 240,500 71,000 41.89% 177,000
151,500
16.83%
BANKBARODA 28-Aug-14 840.10 -3.55 -0.42% 853.00
829.00
840.87 244,000 60,000 32.61% 140,000
76,500
83.01%
APOLLOHOSP 31-Jul-14 1,124.60 43.60 4.03% 1,128.90
1,082.90
1,113.72 255,250 4,500 1.79% 197,500
49,000
303.06%
SBIN 28-Aug-14 2,546.80 1.95 0.08% 2,569.40
2,521.00
2,549.50 257,750 74,250 40.46% 164,250
127,125
29.20%
OFSS 31-Jul-14 3,277.95 47.70 1.48% 3,309.95
3,216.05
3,265.96 263,375 5,500 2.13% 75,875
43,500
74.43%
BHEL 25-Sep-14 232.25 -1.10 -0.47% 236.10
232.25
234.08 274,000 8,000 3.01% 16,000
34,000
-52.94%
CENTURYTEX 28-Aug-14 633.70 -5.55 -0.87% 652.95
631.80
638.68 278,000 117,000 72.67% 414,000
321,000
28.97%
BHARATFORG 28-Aug-14 714.25 -6.60 -0.92% 726.50
710.20
716.33 298,000 49,000 19.68% 186,000
133,000
39.85%
GAIL 28-Aug-14 440.75 3.35 0.77% 442.10
433.60
438.77 300,000 34,000 12.78% 172,000
77,000
123.38%
TCS 28-Aug-14 2,503.40 69.20 2.84% 2,510.45
2,436.40
2,477.35 302,625 137,500 83.27% 276,125
78,875
250.08%
HAVELLS 31-Jul-14 1,266.75 5.25 0.42% 1,287.50
1,248.15
1,269.93 304,250 -21,500 -6.60% 284,250
193,750
46.71%
BATAINDIA 31-Jul-14 1,337.80 17.65 1.34% 1,342.00
1,315.70
1,334.65 320,000 -56,000 -14.89% 381,750
708,750
-46.14%
NHPC 25-Sep-14 23.75 -0.50 -2.06% 23.80
23.75
23.78 324,000 60,000 22.73% 72,000
36,000
100.00%
HINDZINC 28-Aug-14 169.90 4.35 2.63% 171.30
165.25
168.15 336,000 104,000 44.83% 284,000
92,000
208.70%
BIOCON 28-Aug-14 522.25 18.55 3.68% 523.95
505.25
516.60 337,500 166,000 96.79% 311,000
79,500
291.19%
MCDOWELL-N 28-Aug-14 2,409.50 -11.00 -0.45% 2,425.10
2,398.00
2,412.43 349,625 60,500 20.93% 87,125
49,000
77.81%
KOTAKBANK 28-Aug-14 952.60 8.10 0.86% 955.55
936.35
944.49 359,000 53,000 17.32% 141,500
179,000
-20.95%
VOLTAS 28-Aug-14 203.10 -1.60 -0.78% 210.60
201.00
205.17 366,000 96,000 35.56% 290,000
110,000
163.64%
AUROPHARMA 28-Aug-14 726.50 -3.80 -0.52% 743.80
723.90
731.26 372,000 48,500 14.99% 150,500
162,000
-7.10%
SUNPHARMA 28-Aug-14 753.25 4.25 0.57% 760.00
749.25
754.41 377,500 134,000 55.03% 232,000
143,500
61.67%
BATAINDIA 28-Aug-14 1,347.65 19.20 1.45% 1,348.45
1,335.30
1,344.12 378,750 36,250 10.58% 47,750
189,500
-74.80%
WIPRO 28-Aug-14 564.40 15.60 2.84% 566.00
546.00
556.66 384,000 140,500 57.70% 267,000
83,500
219.76%
PETRONET 28-Aug-14 180.20 -4.25 -2.30% 184.60
177.00
180.33 396,000 72,000 22.22% 218,000
84,000
159.52%
BANKINDIA 28-Aug-14 287.60 -1.25 -0.43% 291.50
284.35
288.06 410,000 116,000 39.46% 312,000
228,000
36.84%
APOLLOTYRE 28-Aug-14 185.65 -4.40 -2.32% 192.10
184.15
188.02 430,000 54,000 14.36% 322,000
202,000
59.41%
INFY 28-Aug-14 3,265.10 35.25 1.09% 3,274.60
3,226.15
3,252.02 454,250 119,750 35.80% 183,500
252,250
-27.25%
TATACHEM 28-Aug-14 335.25 1.75 0.52% 336.75
330.05
334.58 463,000 120,000 34.99% 238,000
263,000
-9.51%
CANBK 28-Aug-14 404.85 0.70 0.17% 407.05
398.65
402.92 474,000 131,000 38.19% 391,000
391,000
0.00%
UNIONBANK 28-Aug-14 198.45 -1.35 -0.68% 203.05
195.00
199.00 476,000 58,000 13.88% 314,000
258,000
21.71%
M&MFIN 28-Aug-14 262.80 -0.45 -0.17% 267.70
260.00
264.75 484,000 71,000 17.19% 193,000
163,000
18.40%
NIFTY 25-Sep-14 7,838.70 77.70 1.00% 7,845.00
7,780.60
7,815.76 484,700 46,700 10.66% 104,050
122,000
-14.71%
LT 28-Aug-14 1,655.65 -16.95 -1.01% 1,681.05
1,634.40
1,660.77 501,000 136,250 37.35% 289,500
231,000
25.32%
RELINFRA 28-Aug-14 761.00 -7.45 -0.97% 780.00
752.00
768.41 506,000 98,000 24.02% 280,000
163,500
71.25%
ADANIPORTS 28-Aug-14 286.70 -1.80 -0.62% 290.25
282.60
286.44 520,000 60,000 13.04% 324,000
272,000
19.12%
IOC 28-Aug-14 327.05 2.55 0.79% 329.30
323.05
326.99 528,000 41,000 8.42% 83,000
90,000
-7.78%
RECLTD 28-Aug-14 318.65 3.10 0.98% 324.00
314.80
320.12 551,000 132,000 31.50% 369,000
166,000
122.29%
JSWENERGY 28-Aug-14 81.80 2.75 3.48% 82.00
79.75
81.20 556,000 76,000 15.83% 320,000
216,000
48.15%
ADANIENT 28-Aug-14 448.10 -1.60 -0.36% 457.50
444.50
452.04 560,000 195,000 53.42% 442,000
271,000
63.10%
DIVISLAB 31-Jul-14 1,463.95 -21.65 -1.46% 1,486.30
1,453.15
1,467.65 567,750 4,750 0.84% 131,750
121,250
8.66%
IRB 28-Aug-14 258.20 -9.55 -3.57% 270.25
254.25
258.79 568,000 0 0.00% 240,000
196,000
22.45%
COALINDIA 28-Aug-14 390.05 9.15 2.40% 391.50
382.00
387.76 580,000 183,000 46.10% 513,000
208,000
146.63%
CIPLA 28-Aug-14 442.85 3.00 0.68% 445.15
438.50
440.83 585,000 177,000 43.38% 378,000
106,000
256.60%
IBREALEST 28-Aug-14 83.70 0.00 0.00% 85.50
81.65
83.17 588,000 16,000 2.80% 88,000
16,000
450.00%
UBL 31-Jul-14 724.55 1.90 0.26% 730.00
720.05
724.90 619,250 -7,250 -1.16% 58,250
91,500
-36.34%
UPL 28-Aug-14 323.50 -0.20 -0.06% 326.55
322.00
324.46 622,000 38,000 6.51% 120,000
144,000
-16.67%
AXISBANK 28-Aug-14 2,035.35 -5.60 -0.27% 2,052.00
2,021.05
2,038.97 628,250 102,000 19.38% 215,250
337,000
-36.13%
ARVIND 28-Aug-14 235.25 0.20 0.09% 237.20
231.90
235.05 630,000 112,000 21.62% 252,000
192,000
31.25%
AMBUJACEM 28-Aug-14 222.80 1.10 0.50% 224.70
220.00
222.29 640,000 64,000 11.11% 364,000
324,000
12.35%
CROMPGREAV 28-Aug-14 208.70 -0.50 -0.24% 214.25
205.20
209.38 642,000 260,000 68.06% 782,000
284,000
175.35%
KTKBANK 28-Aug-14 136.65 -2.50 -1.80% 140.40
136.35
138.11 648,000 224,000 52.83% 488,000
432,000
12.96%
JINDALSTEL 28-Aug-14 298.15 0.65 0.22% 302.00
294.80
298.59 655,000 104,000 18.87% 305,000
130,000
134.62%
HDFC 28-Aug-14 1,045.70 30.70 3.02% 1,048.25
1,014.55
1,031.85 661,250 291,750 78.96% 401,750
248,000
62.00%
SUNTV 31-Jul-14 461.75 -3.20 -0.69% 468.65
457.50
462.20 680,000 -22,000 -3.13% 558,000
811,000
-31.20%
PFC 28-Aug-14 278.10 6.35 2.34% 281.70
273.75
277.73 682,000 28,000 4.28% 450,000
378,000
19.05%
HINDPETRO 28-Aug-14 379.55 -3.40 -0.89% 388.00
378.15
383.02 699,000 116,000 19.90% 243,000
185,000
31.35%
TATAMTRDVR 28-Aug-14 322.70 4.75 1.49% 325.45
315.85
319.65 716,000 436,000 155.71% 740,000
200,000
270.00%
RANBAXY 28-Aug-14 567.90 1.75 0.31% 574.05
564.20
569.49 755,000 594,000 368.94% 681,000
63,000
980.95%
ICICIBANK 28-Aug-14 1,491.20 -0.65 -0.04% 1,499.05
1,476.45
1,488.55 762,000 214,250 39.11% 401,750
382,250
5.10%
ULTRACEMCO 31-Jul-14 2,521.75 3.85 0.15% 2,531.00
2,500.20
2,520.40 767,375 11,625 1.54% 242,375
474,625
-48.93%
EXIDEIND 28-Aug-14 165.05 6.70 4.23% 169.80
163.35
165.62 802,000 258,000 47.43% 1,986,000
486,000
308.64%
GLENMARK 31-Jul-14 576.35 5.25 0.92% 577.95
570.50
574.54 821,000 -24,500 -2.90% 239,500
151,000
58.61%
INDUSINDBK 28-Aug-14 563.20 -2.35 -0.42% 571.95
557.00
563.26 823,500 153,000 22.82% 251,500
460,000
-45.33%
IOB 28-Aug-14 73.80 1.15 1.58% 74.00
72.45
73.23 864,000 -40,000 -4.42% 368,000
328,000
12.20%
INDIACEM 28-Aug-14 105.25 -3.20 -2.95% 110.00
104.20
106.91 876,000 400,000 84.03% 700,000
700,000
0.00%
ACC 31-Jul-14 1,478.75 -0.85 -0.06% 1,494.00
1,465.50
1,481.22 876,500 -31,000 -3.42% 376,250
559,000
-32.69%
SRTRANSFIN 31-Jul-14 900.30 3.30 0.37% 908.90
893.35
900.93 890,500 -16,000 -1.77% 324,500
520,000
-37.60%
YESBANK 28-Aug-14 551.00 -11.20 -1.99% 565.50
546.35
552.91 894,000 348,000 63.74% 887,000
387,000
129.20%
HEROMOTOCO 31-Jul-14 2,527.65 12.75 0.51% 2,549.65
2,475.70
2,530.07 902,750 -67,750 -6.98% 257,875
376,250
-31.46%
BHARTIARTL 28-Aug-14 354.55 15.00 4.42% 357.50
342.80
352.78 926,000 134,000 16.92% 1,015,000
259,000
291.89%
POWERGRID 28-Aug-14 136.80 -0.65 -0.47% 138.50
135.85
137.32 1,026,000 510,000 98.84% 826,000
476,000
73.53%
ALBK 28-Aug-14 121.70 -0.90 -0.73% 124.00
119.00
121.42 1,036,000 196,000 23.33% 800,000
508,000
57.48%
NMDC 28-Aug-14 176.65 0.20 0.11% 186.05
174.60
177.21 1,064,000 316,000 42.25% 548,000
234,000
134.19%
JUBLFOOD 31-Jul-14 1,301.55 9.00 0.70% 1,307.95
1,285.20
1,296.61 1,071,750 7,750 0.73% 125,500
250,250
-49.85%
BAJAJ-AUTO 31-Jul-14 2,079.05 0.15 0.01% 2,111.90
2,071.00
2,081.26 1,078,625 78,000 7.80% 431,000
414,125
4.07%
SIEMENS 31-Jul-14 915.80 6.00 0.66% 922.45
898.10
913.57 1,087,500 -31,500 -2.82% 471,500
220,000
114.32%
SSLT 28-Aug-14 299.65 2.95 0.99% 301.60
295.35
298.67 1,090,000 272,000 33.25% 782,000
632,000
23.73%
ANDHRABANK 28-Aug-14 86.30 -1.00 -1.15% 88.20
85.55
86.66 1,116,000 168,000 17.72% 628,000
332,000
89.16%
HEXAWARE 28-Aug-14 152.40 3.80 2.56% 158.95
146.00
152.39 1,138,000 904,000 386.32% 3,104,000
104,000
2,884.62%
IGL 31-Jul-14 369.55 0.50 0.14% 372.35
364.85
369.08 1,156,000 -16,000 -1.37% 375,000
465,000
-19.35%
GRASIM 31-Jul-14 3,398.95 -11.45 -0.34% 3,429.80
3,362.65
3,404.49 1,158,625 -26,875 -2.27% 138,875
323,125
-57.02%
CAIRN 28-Aug-14 346.35 -1.45 -0.42% 350.10
345.05
347.75 1,168,000 532,000 83.65% 685,000
260,000
163.46%
CESC 31-Jul-14 658.70 -6.65 -1.00% 676.95
643.50
662.23 1,231,500 -111,500 -8.30% 1,342,000
1,110,000
20.90%
TATASTEEL 28-Aug-14 567.00 -0.30 -0.05% 574.00
560.70
566.62 1,257,000 367,000 41.24% 987,000
629,000
56.92%
SYNDIBANK 28-Aug-14 147.95 -4.30 -2.82% 153.85
145.35
148.88 1,260,000 544,000 75.98% 1,396,000
636,000
119.50%
PTC 28-Aug-14 85.15 -0.85 -0.99% 87.30
84.00
85.51 1,264,000 376,000 42.34% 596,000
172,000
246.51%
TATAMOTORS 28-Aug-14 489.05 11.20 2.34% 490.20
474.90
484.24 1,284,000 425,000 49.48% 1,021,000
425,000
140.24%
JSWSTEEL 28-Aug-14 1,219.85 10.25 0.85% 1,233.00
1,212.00
1,222.32 1,300,500 127,500 10.87% 148,000
211,750
-30.11%
ABIRLANUVO 31-Jul-14 1,417.80 9.30 0.66% 1,425.00
1,408.75
1,416.34 1,309,000 8,000 0.61% 359,000
452,250
-20.62%
RELCAPITAL 28-Aug-14 599.35 -3.05 -0.51% 609.00
588.00
600.95 1,377,000 158,000 12.96% 477,000
432,000
10.42%
ONGC 28-Aug-14 411.80 2.65 0.65% 413.60
409.10
411.57 1,557,000 579,000 59.20% 1,010,000
425,000
137.65%
FEDERALBNK 28-Aug-14 124.85 -1.50 -1.19% 127.45
123.70
125.99 1,664,000 440,000 35.95% 1,040,000
984,000
5.69%
DLF 28-Aug-14 217.35 2.75 1.28% 218.85
213.85
216.94 1,674,000 332,000 24.74% 1,320,000
1,270,000
3.94%
TATAPOWER 28-Aug-14 103.95 0.25 0.24% 105.20
103.20
104.25 1,676,000 420,000 33.44% 1,020,000
916,000
11.35%
MARUTI 31-Jul-14 2,517.80 -26.60 -1.05% 2,567.95
2,497.20
2,530.99 1,680,125 29,500 1.79% 754,625
671,125
12.44%
DISHTV 28-Aug-14 59.40 -0.80 -1.33% 60.25
58.85
59.21 1,688,000 728,000 75.83% 984,000
64,000
1,437.50%
NTPC 25-Sep-14 150.05 1.40 0.94% 150.20
149.10
149.64 1,702,000 1,088,000 177.20% 1,212,000
420,000
188.57%
IFCI 25-Sep-14 38.75 1.25 3.33% 39.00
38.75
38.53 1,773,000 -288,000 -13.97% 567,000
396,000
43.18%
HINDALCO 28-Aug-14 188.95 4.00 2.16% 190.80
184.40
188.47 1,778,000 244,000 15.91% 1,696,000
1,532,000
10.70%
DRREDDY 31-Jul-14 2,716.85 63.80 2.40% 2,728.00
2,655.35
2,693.26 1,778,875 56,500 3.28% 584,125
365,625
59.76%
UCOBANK 28-Aug-14 102.25 -0.30 -0.29% 103.80
100.50
102.70 1,824,000 1,128,000 162.07% 1,604,000
416,000
285.58%
IDBI 28-Aug-14 93.15 -0.85 -0.90% 94.60
92.20
93.55 1,900,000 420,000 28.38% 836,000
588,000
42.18%
LICHSGFIN 28-Aug-14 307.60 -1.35 -0.44% 311.25
306.00
309.12 1,939,000 273,000 16.39% 601,000
471,000
27.60%
ITC 28-Aug-14 354.60 2.65 0.75% 355.35
351.85
353.87 1,998,000 807,000 67.76% 1,154,000
693,000
66.52%
BANKNIFTY 31-Jul-14 15,449.95 39.30 0.26% 15,499.35
15,325.10
15,429.55 2,079,225 -78,400 -3.63% 2,383,025
2,506,250
-4.92%
NIFTY 28-Aug-14 7,801.90 76.95 1.00% 7,807.35
7,738.60
7,775.97 2,107,500 546,700 35.03% 1,099,150
676,800
62.40%
SAIL 28-Aug-14 88.55 0.65 0.74% 89.55
87.60
88.48 2,156,000 236,000 12.29% 856,000
368,000
132.61%
HDIL 28-Aug-14 92.30 -2.20 -2.33% 95.70
90.80
93.13 2,168,000 1,336,000 160.58% 2,824,000
1,000,000
182.40%
JISLJALEQS 28-Aug-14 105.25 -1.85 -1.73% 108.30
103.95
106.25 2,196,000 600,000 37.59% 1,392,000
556,000
150.36%
ASIANPAINT 31-Jul-14 603.15 8.30 1.40% 611.00
593.60
603.57 2,403,500 -58,500 -2.38% 5,082,000
1,663,000
205.59%
IDEA 28-Aug-14 147.85 6.75 4.78% 148.95
143.85
146.77 2,516,000 1,426,000 130.83% 3,536,000
1,030,000
243.30%
GAIL 31-Jul-14 443.40 3.85 0.88% 445.10
435.05
440.70 2,521,000 -65,000 -2.51% 2,030,000
1,563,000
29.88%
BHARATFORG 31-Jul-14 711.25 -7.15 -1.00% 724.80
707.00
715.38 2,586,000 -103,000 -3.83% 2,198,000
2,216,000
-0.81%
HCLTECH 31-Jul-14 1,534.45 27.20 1.80% 1,538.00
1,491.00
1,521.14 2,630,500 61,000 2.37% 1,214,000
1,005,750
20.71%
IOC 31-Jul-14 331.40 2.85 0.87% 333.90
327.65
331.22 2,694,000 -65,000 -2.36% 926,000
932,000
-0.64%
MCLEODRUSS 31-Jul-14 286.90 1.25 0.44% 288.60
284.00
286.64 2,717,000 -153,000 -5.33% 613,000
606,000
1.16%
BHEL 28-Aug-14 234.10 -0.25 -0.11% 238.10
231.00
234.73 2,736,000 262,000 10.59% 1,144,000
1,354,000
-15.51%
TECHM 31-Jul-14 2,122.75 24.90 1.19% 2,132.90
2,085.00
2,113.95 2,781,875 76,375 2.82% 789,000
288,750
173.25%
BPCL 31-Jul-14 583.10 2.25 0.39% 591.70
581.35
585.89 2,907,000 15,500 0.54% 1,374,000
1,225,000
12.16%
INFY 31-Jul-14 3,247.85 35.70 1.11% 3,257.50
3,206.95
3,234.27 2,974,500 -24,375 -0.81% 1,300,750
1,298,750
0.15%
TCS 31-Jul-14 2,490.50 68.35 2.82% 2,497.00
2,422.00
2,458.67 3,048,625 9,375 0.31% 1,982,000
886,500
123.58%
LUPIN 28-Aug-14 1,109.10 15.35 1.40% 1,118.65
1,094.05
1,105.99 3,054,250 250,250 8.92% 391,500
162,000
141.67%
ADANIPOWER 28-Aug-14 60.50 -0.35 -0.58% 61.30
59.80
60.60 3,120,000 352,000 12.72% 824,000
792,000
4.04%
GMRINFRA 28-Aug-14 25.90 -0.75 -2.81% 26.90
25.35
26.56 3,220,000 440,000 15.83% 940,000
1,080,000
-12.96%
M&M 31-Jul-14 1,181.10 -5.95 -0.50% 1,194.55
1,171.75
1,185.80 3,338,500 -292,250 -8.05% 1,353,750
958,750
41.20%
DABUR 31-Jul-14 193.00 -1.60 -0.82% 195.40
191.65
192.96 3,348,000 82,000 2.51% 1,334,000
578,000
130.80%
GODREJIND 31-Jul-14 344.10 1.90 0.56% 347.40
341.50
344.97 3,429,000 -71,000 -2.03% 2,361,000
2,599,000
-9.16%
RELIANCE 28-Aug-14 1,038.05 31.95 3.18% 1,041.05
1,008.80
1,031.91 3,463,000 799,000 29.99% 1,892,250
1,275,000
48.41%
PETRONET 31-Jul-14 180.45 -4.25 -2.30% 185.05
177.00
181.13 3,770,000 -24,000 -0.63% 2,190,000
2,364,000
-7.36%
HDFCBANK 28-Aug-14 849.75 11.65 1.39% 852.50
837.05
848.01 3,928,000 851,500 27.68% 1,398,000
1,082,500
29.15%
L&TFH 28-Aug-14 73.65 0.10 0.14% 74.55
72.90
73.89 4,064,000 960,000 30.93% 2,052,000
1,380,000
48.70%
TATACHEM 31-Jul-14 343.20 2.15 0.63% 347.90
337.50
341.98 4,300,000 -32,000 -0.74% 837,000
2,043,000
-59.03%
SBIN 31-Jul-14 2,532.75 1.40 0.06% 2,555.05
2,508.80
2,534.93 4,506,250 60,625 1.36% 2,705,500
3,305,500
-18.15%
TATAGLOBAL 28-Aug-14 157.85 -0.60 -0.38% 160.40
156.00
158.43 4,550,000 798,000 21.27% 1,828,000
1,758,000
3.98%
PNB 31-Jul-14 922.30 -6.70 -0.72% 938.25
911.45
924.12 4,802,000 -15,500 -0.32% 1,901,000
2,442,000
-22.15%
ASHOKLEY 28-Aug-14 33.30 0.30 0.91% 33.50
31.85
32.85 4,862,000 1,111,000 29.62% 4,400,000
2,739,000
60.64%
RCOM 28-Aug-14 135.80 4.55 3.47% 136.80
132.05
135.12 4,984,000 2,574,000 106.80% 6,734,000
1,146,000
487.61%
LT 31-Jul-14 1,659.50 -15.15 -0.90% 1,686.20
1,638.35
1,662.83 4,998,500 -20,250 -0.40% 2,332,000
2,366,500
-1.46%
BIOCON 31-Jul-14 519.75 19.10 3.82% 521.50
501.00
514.02 5,102,000 515,500 11.24% 5,944,000
1,988,000
198.99%
ZEEL 31-Jul-14 300.80 1.00 0.33% 304.75
297.20
301.98 5,109,000 -128,000 -2.44% 3,003,000
1,924,000
56.08%
KOTAKBANK 31-Jul-14 949.95 8.25 0.88% 952.90
934.00
942.57 5,149,000 -80,000 -1.53% 1,624,500
3,691,500
-55.99%
RECLTD 31-Jul-14 317.55 2.85 0.91% 323.00
313.50
318.63 5,167,000 -152,000 -2.86% 5,205,000
4,455,000
16.84%
CIPLA 31-Jul-14 442.50 3.45 0.79% 445.30
437.40
440.66 5,216,000 -39,000 -0.74% 2,757,000
1,610,000
71.24%
JSWSTEEL 31-Jul-14 1,212.55 11.15 0.93% 1,225.00
1,190.50
1,214.07 5,239,250 -253,250 -4.61% 1,515,250
1,409,000
7.54%
BANKBARODA 31-Jul-14 834.10 -5.30 -0.63% 847.50
822.80
835.89 5,278,500 -44,500 -0.84% 2,272,500
2,471,000
-8.03%
UNITECH 28-Aug-14 26.40 -0.75 -2.76% 27.45
26.20
27.03 5,321,000 493,000 10.21% 1,088,000
408,000
166.67%
INDUSINDBK 31-Jul-14 558.85 -2.45 -0.44% 565.80
552.45
559.79 5,353,500 -268,500 -4.78% 2,369,000
4,687,500
-49.46%
RPOWER 28-Aug-14 96.35 0.20 0.21% 97.55
94.90
96.39 5,424,000 1,080,000 24.86% 2,436,000
1,484,000
64.15%
HINDUNILVR 31-Jul-14 635.20 5.50 0.87% 637.00
627.55
632.27 5,436,500 182,500 3.47% 1,911,000
1,340,000
42.61%
JPPOWER 28-Aug-14 20.35 -0.15 -0.73% 20.60
19.85
20.24 5,475,000 1,215,000 28.52% 1,740,000
645,000
169.77%
ORIENTBANK 31-Jul-14 286.45 1.20 0.42% 291.00
283.35
287.45 5,510,000 -214,000 -3.74% 5,046,000
3,250,000
55.26%
MCDOWELL-N 31-Jul-14 2,394.45 -11.20 -0.47% 2,419.00
2,356.50
2,398.84 5,528,625 -86,500 -1.54% 405,250
568,250
-28.68%
VOLTAS 31-Jul-14 203.50 -1.60 -0.78% 210.80
201.40
206.11 5,650,000 182,000 3.33% 4,592,000
3,410,000
34.66%
CENTURYTEX 31-Jul-14 629.85 -5.70 -0.90% 649.40
627.15
637.90 5,743,000 -177,000 -2.99% 8,098,000
16,882,000
-52.03%
HDFC 31-Jul-14 1,040.10 30.60 3.03% 1,042.90
1,008.00
1,031.27 5,855,500 -292,500 -4.76% 3,947,500
4,269,000
-7.53%
AMBUJACEM 31-Jul-14 221.80 1.20 0.54% 223.75
218.70
221.72 5,896,000 -238,000 -3.88% 3,072,000
3,288,000
-6.57%
RELINFRA 31-Jul-14 758.95 -7.95 -1.04% 778.50
749.05
763.68 5,922,000 -220,000 -3.58% 6,381,000
5,361,000
19.03%
TITAN 31-Jul-14 338.95 7.80 2.36% 340.80
331.40
336.16 5,931,000 -122,000 -2.02% 2,352,000
1,100,000
113.82%
TATACOMM 31-Jul-14 383.55 8.35 2.23% 387.00
374.50
381.35 6,034,000 -57,000 -0.94% 3,041,000
2,553,000
19.11%
LUPIN 31-Jul-14 1,099.60 16.70 1.54% 1,107.20
1,078.30
1,097.38 6,035,000 -87,250 -1.43% 1,484,000
746,500
98.79%
RANBAXY 31-Jul-14 564.85 2.45 0.44% 571.30
561.15
566.53 6,276,000 -229,000 -3.52% 2,973,000
2,526,000
17.70%
ARVIND 31-Jul-14 233.55 0.40 0.17% 235.95
230.00
233.27 6,402,000 -350,000 -5.18% 6,600,000
8,772,000
-24.76%
WIPRO 31-Jul-14 561.00 15.65 2.87% 563.30
542.85
555.06 6,441,000 260,000 4.21% 3,372,000
1,545,000
118.25%
M&MFIN 31-Jul-14 261.25 -0.50 -0.19% 266.30
258.45
263.26 6,461,000 -141,000 -2.14% 2,360,000
2,617,000
-9.82%
NTPC 28-Aug-14 149.95 1.80 1.21% 150.50
148.40
149.12 6,474,000 1,494,000 30.00% 3,404,000
1,598,000
113.02%
HINDPETRO 31-Jul-14 387.65 -3.30 -0.84% 396.50
386.00
391.42 6,695,000 336,000 5.28% 2,403,000
1,593,000
50.85%
SUNPHARMA 31-Jul-14 751.65 5.00 0.67% 759.00
747.00
752.79 6,934,000 -44,000 -0.63% 1,566,500
1,707,500
-8.26%
AXISBANK 31-Jul-14 2,022.70 -4.30 -0.21% 2,039.50
2,007.00
2,024.79 6,957,750 -4,500 -0.06% 4,094,750
4,610,000
-11.18%
HEXAWARE 31-Jul-14 152.65 3.35 2.24% 157.70
145.10
152.36 7,738,000 1,350,000 21.13% 13,558,000
1,644,000
724.70%
UPL 31-Jul-14 323.85 -0.65 -0.20% 328.15
320.00
324.63 7,800,000 -96,000 -1.22% 2,192,000
3,922,000
-44.11%
IDFC 28-Aug-14 162.60 0.30 0.18% 165.75
160.55
162.89 7,910,000 2,634,000 49.92% 4,518,000
3,862,000
16.99%
APOLLOTYRE 31-Jul-14 184.85 -3.95 -2.09% 191.50
183.10
187.64 8,276,000 58,000 0.71% 4,878,000
4,430,000
10.11%
JPASSOCIAT 28-Aug-14 67.10 -0.20 -0.30% 68.15
65.85
67.11 8,536,000 1,504,000 21.39% 3,800,000
3,176,000
19.65%
CANBK 31-Jul-14 402.15 0.60 0.15% 404.65
395.50
400.10 8,606,000 -258,000 -2.91% 7,208,000
12,142,000
-40.64%
JSWENERGY 31-Jul-14 81.20 2.50 3.18% 81.60
79.00
80.57 8,644,000 -324,000 -3.61% 4,580,000
2,820,000
62.41%
AUROPHARMA 31-Jul-14 721.95 -3.85 -0.53% 739.50
719.15
728.87 9,172,000 -9,500 -0.10% 2,009,000
1,813,500
10.78%
ADANIENT 31-Jul-14 445.05 -2.35 -0.53% 454.40
441.10
448.33 9,232,000 -160,000 -1.70% 4,846,000
6,445,000
-24.81%
ADANIPORTS 31-Jul-14 284.65 -2.20 -0.77% 289.00
281.20
285.07 9,392,000 -546,000 -5.49% 7,610,000
12,588,000
-39.55%
NHPC 28-Aug-14 23.85 -0.40 -1.65% 23.90
23.65
23.77 9,600,000 2,628,000 37.69% 5,472,000
1,956,000
179.75%
YESBANK 31-Jul-14 547.70 -11.40 -2.04% 562.30
542.15
550.71 10,221,000 108,000 1.07% 8,377,000
7,546,000
11.01%
EXIDEIND 31-Jul-14 165.45 7.10 4.48% 170.40
163.65
166.47 10,436,000 -1,044,000 -9.09% 26,338,000
7,716,000
241.34%
PFC 31-Jul-14 276.60 6.20 2.29% 280.20
271.50
276.00 10,462,000 -998,000 -8.71% 12,986,000
11,224,000
15.70%
IRB 31-Jul-14 258.55 -7.75 -2.91% 269.65
251.05
259.29 10,544,000 -1,464,000 -12.19% 10,348,000
11,252,000
-8.03%
ICICIBANK 31-Jul-14 1,483.65 0.95 0.06% 1,490.85
1,468.30
1,480.77 10,572,500 12,500 0.12% 3,910,750
5,170,250
-24.36%
RELCAPITAL 31-Jul-14 598.30 -3.40 -0.57% 608.90
587.00
600.20 11,020,000 -159,000 -1.42% 12,578,000
14,190,000
-11.36%
BHARTIARTL 31-Jul-14 354.05 15.50 4.58% 356.40
340.30
351.37 11,046,000 -886,000 -7.43% 15,432,000
3,825,000
303.45%
SYNDIBANK 31-Jul-14 147.20 -4.15 -2.74% 153.00
144.25
148.69 11,120,000 708,000 6.80% 17,400,000
11,184,000
55.58%
IFCI 28-Aug-14 38.80 0.95 2.51% 39.35
37.75
38.65 12,465,000 1,647,000 15.22% 7,200,000
3,114,000
131.21%
CAIRN 31-Jul-14 344.50 -1.00 -0.29% 348.00
343.15
345.70 12,546,000 128,000 1.03% 2,407,000
1,727,000
39.37%
BANKINDIA 31-Jul-14 285.75 -1.15 -0.40% 289.75
282.25
286.10 13,299,000 -157,000 -1.17% 5,321,000
6,834,000
-22.14%
COALINDIA 31-Jul-14 387.85 9.30 2.46% 389.20
378.00
385.44 13,855,000 294,000 2.17% 6,437,000
3,737,000
72.25%
INDIACEM 31-Jul-14 104.75 -3.00 -2.78% 109.65
103.00
106.65 13,948,000 4,000 0.03% 6,016,000
6,388,000
-5.82%
HINDZINC 31-Jul-14 168.80 4.35 2.65% 170.35
163.75
167.52 15,000,000 14,000 0.09% 3,492,000
2,204,000
58.44%
JINDALSTEL 31-Jul-14 296.65 0.45 0.15% 300.75
293.00
296.81 15,245,000 -245,000 -1.58% 4,304,000
3,498,000
23.04%
IOB 31-Jul-14 73.30 1.15 1.59% 73.70
71.95
72.83 15,336,000 560,000 3.79% 7,992,000
5,096,000
56.83%
PTC 31-Jul-14 84.65 -1.00 -1.17% 86.95
83.60
85.45 15,632,000 16,000 0.10% 4,712,000
2,704,000
74.26%
LICHSGFIN 31-Jul-14 310.00 -1.55 -0.50% 313.75
308.35
311.54 15,760,000 -639,000 -3.90% 4,818,000
7,617,000
-36.75%
TATAMOTORS 31-Jul-14 486.50 11.40 2.40% 487.65
472.00
482.19 15,968,000 388,000 2.49% 13,202,000
5,053,000
161.27%
KTKBANK 31-Jul-14 135.95 -2.25 -1.63% 139.70
135.30
137.23 16,082,000 -118,000 -0.73% 4,204,000
9,878,000
-57.44%
NIFTY 31-Jul-14 7,767.95 81.75 1.06% 7,773.50
7,706.00
7,739.74 16,398,650 1,389,150 9.26% 12,747,450
7,863,250
62.11%
UNIONBANK 31-Jul-14 197.25 -1.20 -0.60% 201.90
193.20
197.47 16,606,000 -48,000 -0.29% 7,384,000
8,110,000
-8.95%
TATASTEEL 31-Jul-14 564.10 0.30 0.05% 570.80
557.15
563.94 16,672,000 -44,000 -0.26% 15,142,000
13,221,000
14.53%
ALBK 31-Jul-14 120.90 -1.00 -0.82% 123.35
118.20
120.84 17,428,000 -316,000 -1.78% 10,496,000
8,868,000
18.36%
UCOBANK 31-Jul-14 101.60 -0.20 -0.20% 103.25
99.80
101.68 18,660,000 -784,000 -4.03% 12,336,000
11,996,000
2.83%
TATAMTRDVR 31-Jul-14 321.35 5.45 1.73% 323.90
313.60
318.20 19,738,000 704,000 3.70% 6,748,000
2,714,000
148.64%
RELIANCE 31-Jul-14 1,031.15 32.70 3.28% 1,034.45
1,001.85
1,024.28 19,898,750 -2,563,750 -11.41% 13,313,000
9,302,750
43.11%
CROMPGREAV 31-Jul-14 207.60 -0.50 -0.24% 213.05
204.00
208.92 21,288,000 812,000 3.97% 10,618,000
7,112,000
49.30%
ONGC 31-Jul-14 409.95 2.45 0.60% 412.20
407.10
409.91 22,125,000 -303,000 -1.35% 6,703,000
3,951,000
69.65%
FEDERALBNK 31-Jul-14 123.90 -1.65 -1.31% 126.65
122.80
124.82 23,084,000 -544,000 -2.30% 8,352,000
11,156,000
-25.13%
TATAPOWER 31-Jul-14 103.35 0.40 0.39% 104.60
102.40
103.57 23,532,000 -8,000 -0.03% 6,928,000
7,668,000
-9.65%
ITC 31-Jul-14 352.80 2.95 0.84% 353.40
349.95
352.06 23,571,000 -502,000 -2.09% 6,169,000
5,822,000
5.96%
NMDC 31-Jul-14 175.50 -0.15 -0.09% 177.95
173.45
176.11 23,668,000 -396,000 -1.65% 2,992,000
3,044,000
-1.71%
SSLT 31-Jul-14 297.85 2.70 0.91% 300.20
293.30
297.08 23,870,000 -594,000 -2.43% 11,274,000
10,124,000
11.36%
IDEA 31-Jul-14 146.95 6.60 4.70% 148.20
143.00
145.83 25,428,000 -5,316,000 -17.29% 45,312,000
13,658,000
231.76%
IBREALEST 31-Jul-14 83.20 0.10 0.12% 85.00
80.95
82.88 25,776,000 -516,000 -1.96% 2,992,000
1,972,000
51.72%
POWERGRID 31-Jul-14 136.20 -0.70 -0.51% 137.95
135.10
136.39 26,066,000 494,000 1.93% 5,198,000
4,276,000
21.56%
IDBI 31-Jul-14 92.50 -0.90 -0.96% 94.25
91.45
92.95 26,632,000 228,000 0.86% 6,704,000
5,488,000
22.16%
ANDHRABANK 31-Jul-14 85.75 -1.00 -1.15% 87.70
84.70
86.17 26,696,000 -268,000 -0.99% 6,880,000
5,820,000
18.21%
HINDALCO 31-Jul-14 188.20 4.20 2.28% 190.25
183.30
187.76 27,064,000 -978,000 -3.49% 24,186,000
23,140,000
4.52%
JISLJALEQS 31-Jul-14 104.60 -2.00 -1.88% 107.65
103.20
105.39 27,344,000 -172,000 -0.63% 9,076,000
6,144,000
47.72%
DLF 31-Jul-14 217.20 2.60 1.21% 218.80
213.50
216.59 29,510,000 -986,000 -3.23% 18,892,000
22,180,000
-14.82%
HDIL 31-Jul-14 92.00 -1.95 -2.08% 95.40
90.10
92.80 30,760,000 1,432,000 4.88% 35,272,000
29,592,000
19.19%
HDFCBANK 31-Jul-14 841.35 11.80 1.42% 844.00
828.55
839.02 31,659,500 -717,000 -2.21% 6,558,000
9,751,000
-32.75%
BHEL 31-Jul-14 234.30 -0.20 -0.09% 238.40
231.15
234.98 34,650,000 258,000 0.75% 9,798,000
10,018,000
-2.20%
DISHTV 31-Jul-14 58.95 -0.05 -0.08% 60.10
58.00
58.99 35,296,000 -2,464,000 -6.53% 6,408,000
2,416,000
165.23%
TATAGLOBAL 31-Jul-14 159.10 -0.65 -0.41% 161.70
157.15
159.60 39,792,000 -490,000 -1.22% 8,482,000
6,830,000
24.19%
RCOM 31-Jul-14 135.75 4.85 3.71% 136.80
131.50
134.81 46,400,000 -5,166,000 -10.02% 33,348,000
17,008,000
96.07%
L&TFH 31-Jul-14 73.20 0.20 0.27% 74.15
72.35
73.39 47,216,000 -796,000 -1.66% 9,736,000
12,000,000
-18.87%
RPOWER 31-Jul-14 95.75 0.40 0.42% 97.00
94.20
95.70 52,160,000 -508,000 -0.96% 19,076,000
17,436,000
9.41%
ASHOKLEY 31-Jul-14 33.25 0.25 0.76% 33.50
31.80
32.88 52,195,000 2,860,000 5.80% 22,484,000
16,115,000
39.52%
SAIL 31-Jul-14 88.10 0.60 0.69% 89.00
87.15
87.98 54,032,000 -392,000 -0.72% 8,900,000
8,088,000
10.04%
NTPC 31-Jul-14 150.00 1.90 1.28% 150.70
147.40
149.29 56,406,000 -3,070,000 -5.16% 10,696,000
7,984,000
33.97%
ADANIPOWER 31-Jul-14 60.10 -0.40 -0.66% 61.00
59.40
60.24 59,456,000 -152,000 -0.25% 11,328,000
15,296,000
-25.94%
IFCI 31-Jul-14 38.80 0.90 2.37% 39.45
37.70
38.68 61,389,000 -27,000 -0.04% 46,953,000
21,861,000
114.78%
JPPOWER 31-Jul-14 20.20 -0.15 -0.74% 20.50
19.70
20.10 62,340,000 -465,000 -0.74% 12,270,000
11,295,000
8.63%
NHPC 31-Jul-14 23.70 -0.45 -1.86% 23.90
23.50
23.66 66,336,000 -1,488,000 -2.19% 12,000,000
7,800,000
53.85%
IDFC 31-Jul-14 161.60 0.35 0.22% 164.70
159.45
161.99 77,618,000 -2,100,000 -2.63% 29,718,000
30,084,000
-1.22%
JPASSOCIAT 31-Jul-14 66.75 -0.20 -0.30% 67.90
65.45
66.72 129,536,000 -888,000 -0.68% 51,008,000
48,712,000
4.71%
UNITECH 31-Jul-14 26.25 -0.80 -2.96% 27.45
25.90
26.71 149,651,000 -1,241,000 -0.82% 18,938,000
18,224,000
3.92%
GMRINFRA 31-Jul-14 25.80 -0.65 -2.46% 26.75
25.60
26.28 170,900,000 -1,510,000 -0.88% 5,970,000
5,090,000
17.29%
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.