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 24-Dec-14 11,325.00 0.00 0.00% 0.00
0.00
0.00 25 0 0.00% 0
0
-
DRREDDY 24-Dec-14 3,148.75 0.00 0.00% 0.00
0.00
0.00 125 0 0.00% 0
0
-
GRASIM 24-Dec-14 3,675.90 0.00 0.00% 0.00
0.00
0.00 125 0 0.00% 0
0
-
COLPAL 24-Dec-14 1,739.60 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
1,500
-
DIVISLAB 24-Dec-14 1,820.00 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
MINDTREE 24-Dec-14 1,019.65 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
M&M 24-Dec-14 0.00 -1,404.90 -100.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
OFSS 24-Dec-14 3,253.20 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
ASIANPAINT 24-Dec-14 661.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
BAJAJ-AUTO 24-Dec-14 2,450.00 15.00 0.62% 2,450.00
2,450.00
2,437.20 500 0 0.00% 625
125
400.00%
ABIRLANUVO 24-Dec-14 1,620.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
PNB 24-Dec-14 928.10 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
SIEMENS 24-Dec-14 813.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
HDFC 24-Dec-14 1,035.35 24.00 2.37% 1,035.55
1,033.00
1,034.82 750 0 0.00% 1,000
250
300.00%
HEROMOTOCO 24-Dec-14 2,891.00 0.00 0.00% 0.00
0.00
0.00 875 0 0.00% 0
375
-
ADANIENT 24-Dec-14 462.30 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
RELINFRA 24-Dec-14 553.00 -0.05 -0.01% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
INDUSINDBK 24-Dec-14 652.05 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
1,000
-
IOC 24-Dec-14 387.45 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
RECLTD 24-Dec-14 265.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
SKSMICRO 24-Dec-14 307.00 15.55 5.34% 307.00
307.00
307.00 1,000 -1,000 -50.00% 1,000
2,000
-50.00%
TECHM 24-Dec-14 2,356.65 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
1,000
-
ZEEL 24-Dec-14 319.90 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
HAVELLS 24-Dec-14 266.05 0.00 0.00% 0.00
0.00
0.00 1,250 0 0.00% 0
1,250
-
UBL 24-Dec-14 642.95 0.00 0.00% 0.00
0.00
0.00 1,250 0 0.00% 0
0
-
FTSE100 21-Nov-14 6,230.00 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
0
-
KOTAKBANK 24-Dec-14 1,010.00 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
0
-
MRF 27-Nov-14 30,845.50 205.45 0.67% 30,845.50
30,845.50
30,845.50 1,625 0 0.00% 125
500
-75.00%
ICICIBANK 24-Dec-14 1,546.95 26.55 1.75% 1,560.00
1,543.25
1,549.05 1,750 0 0.00% 1,000
6,000
-83.33%
LUPIN 24-Dec-14 1,380.00 5.00 0.36% 1,380.00
1,380.00
1,380.00 1,750 0 0.00% 250
750
-66.67%
ARVIND 24-Dec-14 288.40 -0.95 -0.33% 288.40
288.40
285.70 2,000 0 0.00% 6,000
0
-
CROMPGREAV 24-Dec-14 190.00 -18.75 -8.98% 192.00
190.00
191.30 2,000 0 0.00% 6,000
0
-
ITC 24-Dec-14 350.55 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
M&MFIN 24-Dec-14 283.35 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
MARUTI 24-Dec-14 3,060.00 95.00 3.20% 3,060.00
3,032.80
3,050.58 2,000 500 33.33% 625
0
-
TATAMTRDVR 24-Dec-14 303.30 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
2,000
-
CNXIT 27-Nov-14 10,740.00 -94.55 -0.87% 10,901.00
10,740.00
10,771.49 2,100 425 25.37% 1,000
2,500
-60.00%
HCLTECH 24-Dec-14 1,500.90 -46.75 -3.02% 1,564.05
1,500.90
1,530.33 2,250 750 50.00% 1,000
1,500
-33.33%
HINDUNILVR 24-Dec-14 741.00 0.00 0.00% 0.00
0.00
0.00 2,500 0 0.00% 0
2,000
-
CESC 24-Dec-14 669.15 -17.35 -2.53% 669.15
669.15
669.15 3,000 0 0.00% 500
3,000
-83.33%
HINDPETRO 24-Dec-14 529.00 27.00 5.38% 532.00
523.55
526.89 3,000 0 0.00% 6,000
2,000
200.00%
RELCAPITAL 24-Dec-14 447.85 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
0
-
OFSS 27-Nov-14 3,275.90 56.60 1.76% 0.00
0.00
0.00 3,125 0 0.00% 0
0
-
EICHERMOT 27-Nov-14 11,700.00 327.25 2.88% 11,775.00
11,700.00
11,711.79 3,250 0 0.00% 1,250
250
400.00%
BANKBARODA 24-Dec-14 887.35 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
1,000
-
GODREJIND 24-Dec-14 289.10 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
3,000
-
IBREALEST 24-Dec-14 72.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
LICHSGFIN 24-Dec-14 329.00 -18.90 -5.43% 332.40
329.00
330.13 4,000 2,000 100.00% 3,000
1,000
200.00%
MOTHERSUMI 24-Dec-14 387.00 4.00 1.04% 387.00
387.00
387.00 4,000 -1,000 -20.00% 1,000
1,000
0.00%
PFC 24-Dec-14 253.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
POWERGRID 24-Dec-14 136.45 0.75 0.55% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
PTC 24-Dec-14 84.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
APOLLOHOSP 27-Nov-14 1,049.20 14.85 1.44% 1,049.35
1,041.00
1,045.37 4,500 1,000 28.57% 2,750
2,250
22.22%
TITAN 24-Dec-14 404.00 0.00 0.00% 0.00
0.00
0.00 5,000 0 0.00% 0
0
-
COLPAL 27-Nov-14 1,717.00 6.90 0.40% 1,730.90
1,715.00
1,721.40 5,750 250 4.55% 2,250
3,750
-40.00%
BANKINDIA 24-Dec-14 264.50 11.75 4.65% 267.85
264.50
266.17 6,000 2,000 50.00% 4,000
0
-
KTKBANK 24-Dec-14 117.50 3.90 3.43% 117.50
117.50
116.10 6,000 2,000 50.00% 6,000
0
-
TVSMOTOR 24-Dec-14 227.65 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
0
-
UBL 27-Nov-14 685.00 17.30 2.59% 698.00
672.05
684.24 6,250 2,250 56.25% 8,000
2,000
300.00%
AUROPHARMA 24-Dec-14 949.85 28.90 3.14% 949.85
949.85
949.85 6,500 0 0.00% 500
3,000
-83.33%
WIPRO 24-Dec-14 565.00 -8.05 -1.40% 566.00
565.00
565.50 7,000 0 0.00% 1,000
2,000
-50.00%
JUSTDIAL 27-Nov-14 1,708.15 60.15 3.65% 1,708.15
1,641.90
1,679.80 7,375 1,000 15.69% 4,125
500
725.00%
CIPLA 24-Dec-14 615.30 8.00 1.32% 615.30
615.30
615.30 8,000 1,000 14.29% 1,000
5,000
-80.00%
ADANIPORTS 24-Dec-14 264.00 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
6,000
-
SYNDIBANK 24-Dec-14 115.15 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
4,000
-
UNIONBANK 24-Dec-14 220.20 9.50 4.51% 221.65
219.35
220.40 8,000 -2,000 -20.00% 6,000
0
-
LT 24-Dec-14 1,515.95 33.95 2.29% 1,525.00
1,499.00
1,517.66 8,750 2,000 29.63% 3,250
3,000
8.33%
SBIN 24-Dec-14 2,598.70 36.30 1.42% 2,620.00
2,585.00
2,604.69 9,750 875 9.86% 4,250
4,625
-8.11%
JINDALSTEL 24-Dec-14 137.00 -23.05 -14.40% 139.85
137.00
138.11 10,000 7,000 233.33% 9,000
0
-
ASHOKLEY 24-Dec-14 44.65 0.65 1.48% 44.65
44.65
44.65 11,000 0 0.00% 11,000
0
-
DIVISLAB 27-Nov-14 1,759.00 9.00 0.51% 1,760.00
1,759.00
1,759.50 12,000 0 0.00% 500
750
-33.33%
UPL 24-Dec-14 335.55 8.05 2.46% 335.55
335.55
335.55 12,000 0 0.00% 2,000
12,000
-83.33%
UCOBANK 24-Dec-14 77.90 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
12,000
-
RCOM 24-Dec-14 102.80 0.00 0.00% 0.00
0.00
0.00 14,000 0 0.00% 0
0
-
JUBLFOOD 27-Nov-14 1,214.00 15.10 1.26% 1,223.95
1,200.00
1,212.48 15,000 8,000 114.29% 18,750
1,250
1,400.00%
ANDHRABANK 24-Dec-14 76.85 5.05 7.03% 76.85
75.15
76.00 16,000 8,000 100.00% 8,000
0
-
ALBK 24-Dec-14 107.00 3.95 3.83% 107.00
107.00
107.00 16,000 0 0.00% 8,000
0
-
JSWENERGY 24-Dec-14 67.75 0.00 0.00% 0.00
0.00
0.00 16,000 0 0.00% 0
0
-
VOLTAS 24-Dec-14 236.20 4.15 1.79% 236.20
236.20
236.20 16,000 -2,000 -11.11% 2,000
8,000
-75.00%
DJIA 21-Nov-14 16,360.00 142.50 0.88% 16,425.00
16,350.00
16,402.86 16,975 3,025 21.68% 12,750
0
-
MCDOWELL-N 30-Oct-14 2,374.65 -23.40 -0.98% 2,402.00
2,344.55
2,372.67 18,750 0 0.00% 30,125
30,125
0.00%
FEDERALBNK 24-Dec-14 132.30 0.00 0.00% 0.00
0.00
0.00 20,000 0 0.00% 0
4,000
-
TATAGLOBAL 24-Dec-14 158.50 -1.90 -1.18% 158.50
158.50
158.50 20,000 2,000 11.11% 2,000
0
-
MINDTREE 27-Nov-14 992.50 12.95 1.32% 995.00
986.00
991.48 20,750 3,000 16.90% 11,000
8,750
25.71%
TATAMOTORS 24-Dec-14 500.50 13.25 2.72% 503.95
500.50
502.68 23,000 -3,000 -11.54% 6,000
22,000
-72.73%
CAIRN 24-Dec-14 281.00 -0.80 -0.28% 283.15
281.00
282.36 24,000 -2,000 -7.69% 8,000
3,000
166.67%
IDBI 24-Dec-14 62.80 0.00 0.00% 0.00
0.00
0.00 24,000 0 0.00% 0
4,000
-
TCS 24-Dec-14 2,453.00 -28.15 -1.13% 2,494.05
2,450.00
2,467.96 24,125 4,500 22.93% 7,125
35,750
-80.07%
ACC 27-Nov-14 1,433.55 17.90 1.26% 1,440.20
1,419.60
1,432.45 25,250 4,500 21.69% 15,500
22,750
-31.87%
IGL 27-Nov-14 426.50 12.50 3.02% 427.00
423.00
424.22 27,000 9,000 50.00% 30,000
7,000
328.57%
INFY 24-Dec-14 3,891.15 -29.00 -0.74% 3,892.25
3,860.00
3,872.65 27,250 5,375 24.57% 17,875
8,750
104.29%
ULTRACEMCO 27-Nov-14 2,465.00 119.35 5.09% 2,471.00
2,420.00
2,442.72 28,000 2,875 11.44% 14,500
11,750
23.40%
SUNPHARMA 24-Dec-14 824.00 14.85 1.84% 824.00
824.00
824.00 28,500 2,000 7.55% 2,000
3,000
-33.33%
DRREDDY 27-Nov-14 2,995.00 37.55 1.27% 3,014.10
2,971.00
2,990.02 28,625 1,875 7.01% 15,250
8,250
84.85%
BANKNIFTY 24-Dec-14 16,425.00 261.85 1.62% 16,500.00
16,360.00
16,444.01 29,100 4,350 17.58% 10,475
29,100
-64.00%
GAIL 27-Nov-14 464.80 9.60 2.11% 466.00
460.00
462.58 31,000 0 0.00% 17,000
13,000
30.77%
L&TFH 24-Dec-14 66.95 -0.90 -1.33% 66.95
66.95
66.95 32,000 32,000 0.00% 32,000
0
-
ABIRLANUVO 27-Nov-14 1,633.30 -17.35 -1.05% 1,675.80
1,633.30
1,654.21 33,000 10,500 46.67% 18,250
8,250
121.21%
SRTRANSFIN 27-Nov-14 924.10 23.30 2.59% 935.00
916.95
926.52 33,000 2,000 6.45% 18,000
40,500
-55.56%
IDFC 24-Dec-14 141.50 0.75 0.53% 144.00
141.50
142.67 34,000 -2,000 -5.56% 20,000
16,000
25.00%
TATASTEEL 24-Dec-14 457.00 5.00 1.11% 461.70
455.00
457.34 35,000 -3,000 -7.89% 7,000
10,000
-30.00%
COALINDIA 24-Dec-14 365.35 8.35 2.34% 365.35
357.80
361.78 36,000 7,000 24.14% 10,000
1,000
900.00%
TATAPOWER 24-Dec-14 87.55 2.45 2.88% 87.55
87.10
87.43 40,000 4,000 11.11% 16,000
0
-
YESBANK 24-Dec-14 620.25 21.25 3.55% 620.25
610.05
612.33 42,000 1,000 2.44% 6,000
58,000
-89.66%
BAJAJ-AUTO 27-Nov-14 2,433.50 31.90 1.33% 2,450.00
2,413.00
2,436.06 43,500 30,000 222.22% 67,375
8,500
692.65%
ONGC 24-Dec-14 418.00 18.25 4.57% 427.00
414.00
421.32 44,000 2,000 4.76% 20,000
10,000
100.00%
SSLT 24-Dec-14 241.00 4.25 1.80% 244.00
239.00
240.07 44,000 4,000 10.00% 20,000
4,000
400.00%
GRASIM 27-Nov-14 3,353.15 29.30 0.88% 3,429.25
3,345.00
3,368.60 45,250 20,500 82.83% 37,375
29,500
26.69%
RELIANCE 24-Dec-14 953.00 -3.10 -0.32% 956.75
929.75
950.60 46,250 8,250 21.71% 15,250
7,750
96.77%
ADANIPOWER 24-Dec-14 44.35 0.35 0.80% 44.40
44.35
44.39 48,000 40,000 500.00% 40,000
0
-
CESC 27-Nov-14 662.40 -15.85 -2.34% 686.80
657.25
667.16 48,500 17,000 53.97% 45,500
12,000
279.17%
CNXIT 30-Oct-14 10,710.00 -75.60 -0.70% 10,879.00
10,690.05
10,753.12 48,525 2,300 4.98% 13,300
29,300
-54.61%
MRF 30-Oct-14 30,315.00 -132.10 -0.43% 30,800.00
30,300.00
30,467.76 48,750 1,250 2.63% 12,750
24,375
-47.69%
SAIL 24-Dec-14 76.00 0.50 0.66% 76.50
76.00
76.25 52,000 8,000 18.18% 8,000
16,000
-50.00%
NTPC 24-Dec-14 145.35 2.55 1.79% 145.35
144.35
144.77 54,000 4,000 8.00% 16,000
2,000
700.00%
TATACHEM 27-Nov-14 392.50 -2.50 -0.63% 400.00
392.00
396.68 54,000 11,000 25.58% 24,000
17,000
41.18%
HINDALCO 24-Dec-14 145.00 2.75 1.93% 145.10
145.00
145.06 56,000 -2,000 -3.45% 6,000
16,000
-62.50%
INDIACEM 24-Dec-14 109.50 2.60 2.43% 110.00
109.50
109.75 60,000 0 0.00% 8,000
12,000
-33.33%
JPPOWER 24-Dec-14 12.10 0.00 0.00% 0.00
0.00
0.00 60,000 0 0.00% 0
15,000
-
JISLJALEQS 24-Dec-14 79.80 0.00 0.00% 0.00
0.00
0.00 60,000 0 0.00% 0
12,000
-
NFTYMCAP50 24-Dec-14 3,176.15 50.95 1.63% 3,176.15
3,176.15
3,176.15 64,500 64,500 0.00% 64,500
0
-
M&MFIN 27-Nov-14 282.80 2.75 0.98% 285.00
278.85
282.77 66,000 32,000 94.12% 60,000
17,000
252.94%
HAVELLS 27-Nov-14 276.50 6.60 2.45% 276.85
272.05
275.21 71,250 1,250 1.79% 43,750
40,000
9.38%
ASIANPAINT 27-Nov-14 652.45 6.30 0.98% 661.15
650.55
656.58 74,000 0 0.00% 63,500
27,500
130.91%
HEROMOTOCO 27-Nov-14 2,945.15 48.40 1.67% 2,962.00
2,860.00
2,924.73 77,125 9,625 14.26% 51,125
44,750
14.25%
SKSMICRO 27-Nov-14 315.35 25.30 8.72% 319.00
299.00
309.83 82,000 30,000 57.69% 97,000
25,000
288.00%
SUNTV 27-Nov-14 311.00 1.40 0.45% 314.50
301.65
308.23 86,000 20,000 30.30% 64,000
37,000
72.97%
TECHM 27-Nov-14 2,311.50 15.35 0.67% 2,323.95
2,281.35
2,309.58 87,000 2,375 2.81% 28,125
78,875
-64.34%
IFCI 24-Dec-14 34.45 0.65 1.92% 34.45
34.45
34.45 90,000 0 0.00% 9,000
9,000
0.00%
OFSS 30-Oct-14 3,229.25 41.40 1.30% 3,250.00
3,207.55
3,232.96 94,250 125 0.13% 10,375
7,000
48.21%
HDIL 24-Dec-14 77.25 0.00 0.00% 0.00
0.00
0.00 96,000 0 0.00% 0
0
-
NHPC 24-Dec-14 19.45 0.00 0.00% 0.00
0.00
0.00 96,000 0 0.00% 0
12,000
-
GMRINFRA 24-Dec-14 20.45 0.00 0.00% 0.00
0.00
0.00 100,000 0 0.00% 0
0
-
TATACOMM 27-Nov-14 377.00 8.00 2.17% 379.00
372.50
376.46 100,000 15,000 17.65% 74,000
37,000
100.00%
GODREJIND 27-Nov-14 287.55 1.30 0.45% 291.50
286.00
289.46 101,000 21,000 26.25% 48,000
116,000
-58.62%
UNITECH 24-Dec-14 17.90 -0.05 -0.28% 17.90
17.90
17.90 102,000 0 0.00% 17,000
51,000
-66.67%
M&M 27-Nov-14 1,267.55 -0.25 -0.02% 1,294.00
1,263.00
1,282.61 106,000 4,250 4.18% 54,000
39,250
37.58%
DABUR 27-Nov-14 208.00 0.05 0.02% 210.80
208.00
208.95 112,000 46,000 69.70% 66,000
16,000
312.50%
AXISBANK 24-Dec-14 423.00 15.25 3.74% 423.00
416.00
419.37 116,250 -2,500 -2.11% 53,750
28,750
86.96%
EICHERMOT 30-Oct-14 11,651.00 301.20 2.65% 11,742.00
11,504.70
11,630.99 116,750 1,000 0.86% 62,125
60,750
2.26%
DLF 24-Dec-14 114.00 1.85 1.65% 116.95
110.00
114.61 122,000 -4,000 -3.17% 62,000
54,000
14.81%
SIEMENS 27-Nov-14 830.70 30.70 3.84% 835.00
820.00
831.45 130,000 92,000 242.11% 123,000
13,000
846.15%
HINDUNILVR 27-Nov-14 731.15 2.80 0.38% 739.35
730.00
733.59 136,000 63,500 87.59% 102,500
96,500
6.22%
MCLEODRUSS 27-Nov-14 255.85 -1.90 -0.74% 259.85
253.50
256.47 140,000 18,000 14.75% 30,000
7,000
328.57%
MARUTI 27-Nov-14 3,033.65 57.85 1.94% 3,044.90
3,013.30
3,032.21 140,750 63,125 81.32% 109,750
13,250
728.30%
ORIENTBANK 27-Nov-14 257.35 8.20 3.29% 260.00
254.00
257.22 144,000 18,000 14.29% 88,000
112,000
-21.43%
INFY 27-Nov-14 3,849.40 -37.15 -0.96% 3,891.55
3,839.00
3,856.75 146,000 32,500 28.63% 94,375
100,250
-5.86%
BATAINDIA 27-Nov-14 1,227.90 2.30 0.19% 1,250.00
1,220.00
1,226.20 147,750 127,500 629.63% 140,000
10,250
1,265.85%
CIPLA 27-Nov-14 607.30 6.20 1.03% 614.75
606.35
610.19 151,000 13,000 9.42% 63,000
75,000
-16.00%
SBIN 27-Nov-14 2,589.90 43.50 1.71% 2,610.25
2,570.00
2,589.88 157,625 23,875 17.85% 125,000
128,875
-3.01%
BANKNIFTY 27-Nov-14 16,358.40 279.05 1.74% 16,449.75
16,240.00
16,363.15 162,275 49,350 43.70% 169,975
171,750
-1.03%
HCLTECH 27-Nov-14 1,506.20 -11.65 -0.77% 1,543.00
1,483.10
1,513.94 168,750 50,750 43.01% 154,000
146,500
5.12%
KOTAKBANK 27-Nov-14 1,011.00 -1.25 -0.12% 1,035.25
1,011.00
1,020.44 172,000 104,000 152.94% 145,500
58,000
150.86%
HDFCBANK 24-Dec-14 916.15 10.45 1.15% 923.50
912.50
915.59 184,500 28,500 18.27% 39,500
27,500
43.64%
TITAN 27-Nov-14 386.15 2.00 0.52% 388.55
383.50
386.85 191,000 25,000 15.06% 67,000
74,000
-9.46%
BANKBARODA 27-Nov-14 883.00 5.45 0.62% 899.95
876.45
887.51 200,500 53,000 35.93% 140,000
61,000
129.51%
UPL 27-Nov-14 334.00 7.45 2.28% 335.00
329.55
332.25 204,000 6,000 3.03% 62,000
140,000
-55.71%
HINDPETRO 27-Nov-14 531.10 34.35 6.91% 538.00
505.00
527.52 205,000 73,000 55.30% 408,000
113,000
261.06%
ADANIENT 27-Nov-14 457.75 12.00 2.69% 459.15
444.60
453.44 206,000 91,000 79.13% 176,000
52,000
238.46%
BIOCON 27-Nov-14 481.00 9.30 1.97% 483.85
475.30
479.26 206,000 33,500 19.42% 78,000
151,500
-48.51%
AMBUJACEM 27-Nov-14 214.05 4.30 2.05% 214.20
211.20
213.01 214,000 30,000 16.30% 110,000
312,000
-64.74%
BHARTIARTL 27-Nov-14 403.80 2.95 0.74% 407.50
402.50
405.15 216,000 27,000 14.29% 78,000
80,000
-2.50%
MOTHERSUMI 27-Nov-14 389.75 12.60 3.34% 392.00
378.50
387.75 217,000 22,000 11.28% 141,000
165,000
-14.55%
S&P500 21-Nov-14 1,887.75 9.00 0.48% 1,896.00
1,886.00
1,891.92 220,250 -5,250 -2.33% 48,750
208,750
-76.65%
WIPRO 27-Nov-14 560.65 -10.15 -1.78% 577.90
560.00
566.31 222,500 15,500 7.49% 106,500
174,000
-38.79%
BHARATFORG 27-Nov-14 773.60 12.10 1.59% 784.20
771.40
776.84 223,000 51,000 29.65% 176,000
69,000
155.07%
LICHSGFIN 27-Nov-14 326.35 -10.20 -3.03% 342.95
325.00
333.34 233,000 121,000 108.04% 330,000
116,000
184.48%
RPOWER 24-Dec-14 71.45 0.55 0.78% 71.95
71.05
71.35 236,000 8,000 3.51% 52,000
176,000
-70.45%
TVSMOTOR 27-Nov-14 248.10 16.35 7.06% 248.50
234.75
242.37 242,000 100,000 70.42% 456,000
76,000
500.00%
RECLTD 27-Nov-14 278.00 16.50 6.31% 278.00
263.90
270.81 246,000 13,000 5.58% 354,000
158,000
124.05%
BPCL 27-Nov-14 703.55 30.90 4.59% 719.40
697.60
705.47 252,000 136,500 118.18% 294,000
75,000
292.00%
AUROPHARMA 27-Nov-14 944.00 23.80 2.59% 946.55
920.00
933.75 267,500 38,000 16.56% 131,500
212,000
-37.97%
ZEEL 27-Nov-14 330.30 6.95 2.15% 332.50
322.45
329.11 288,000 200,000 227.27% 472,000
188,000
151.06%
JSWSTEEL 27-Nov-14 1,160.80 16.50 1.44% 1,165.00
1,125.55
1,153.01 289,000 179,250 163.33% 224,500
30,250
642.15%
ICICIBANK 27-Nov-14 1,540.15 25.95 1.71% 1,556.00
1,533.00
1,542.57 292,250 55,000 23.18% 197,750
153,250
29.04%
VOLTAS 27-Nov-14 233.10 1.30 0.56% 238.70
232.30
234.87 294,000 -24,000 -7.55% 258,000
172,000
50.00%
RELINFRA 27-Nov-14 565.00 4.40 0.78% 578.60
560.00
569.75 302,500 40,500 15.46% 196,000
191,000
2.62%
PNB 27-Nov-14 960.85 38.90 4.22% 962.90
937.45
954.66 313,000 71,500 29.61% 161,500
167,500
-3.58%
GLENMARK 27-Nov-14 715.00 -4.60 -0.64% 728.20
714.00
717.46 315,000 295,000 1,475.00% 305,500
19,000
1,507.89%
LT 27-Nov-14 1,509.00 39.50 2.69% 1,518.90
1,490.10
1,505.04 315,750 26,250 9.07% 153,250
115,500
32.68%
APOLLOHOSP 30-Oct-14 1,043.00 16.80 1.64% 1,064.10
1,030.00
1,041.57 320,750 -5,750 -1.76% 83,000
76,000
9.21%
TCS 27-Nov-14 2,445.00 -21.35 -0.87% 2,504.75
2,437.45
2,456.40 330,750 64,500 24.23% 182,500
340,750
-46.44%
PFC 27-Nov-14 264.25 12.05 4.78% 264.25
255.00
261.41 348,000 38,000 12.26% 390,000
242,000
61.16%
BANKINDIA 27-Nov-14 262.60 2.50 0.96% 267.35
257.50
262.84 357,000 25,000 7.53% 186,000
207,000
-10.14%
POWERGRID 27-Nov-14 136.50 0.70 0.52% 137.60
135.80
136.40 358,000 212,000 145.21% 304,000
56,000
442.86%
PTC 27-Nov-14 85.85 2.75 3.31% 85.85
84.00
84.71 364,000 76,000 26.39% 212,000
36,000
488.89%
ADANIPORTS 27-Nov-14 261.55 7.95 3.13% 264.30
256.55
260.11 372,000 54,000 16.98% 302,000
300,000
0.67%
NIFTY 24-Dec-14 7,989.70 79.80 1.01% 8,025.00
7,978.90
7,998.23 381,200 37,550 10.93% 191,250
208,750
-8.38%
UBL 30-Oct-14 683.55 20.40 3.08% 698.85
667.50
682.88 395,500 15,500 4.08% 138,750
133,750
3.74%
JUSTDIAL 30-Oct-14 1,692.85 52.55 3.20% 1,700.00
1,636.00
1,673.33 408,250 39,250 10.64% 240,500
80,250
199.69%
CENTURYTEX 27-Nov-14 526.00 9.10 1.76% 530.85
520.30
525.63 415,000 130,000 45.61% 310,000
157,000
97.45%
UCOBANK 27-Nov-14 80.05 0.15 0.19% 82.05
79.80
80.88 416,000 132,000 46.48% 256,000
228,000
12.28%
INDUSINDBK 27-Nov-14 673.50 3.10 0.46% 679.15
670.80
674.16 417,500 164,500 65.02% 225,000
62,500
260.00%
PETRONET 27-Nov-14 194.50 7.85 4.21% 194.50
188.95
189.98 420,000 152,000 56.72% 192,000
220,000
-12.73%
BHEL 24-Dec-14 221.90 -0.75 -0.34% 224.70
218.50
220.82 440,000 86,000 24.29% 108,000
154,000
-29.87%
RANBAXY 27-Nov-14 600.00 3.30 0.55% 609.00
598.55
604.58 441,000 133,000 43.18% 146,000
154,000
-5.19%
CANBK 27-Nov-14 389.60 4.45 1.16% 396.30
387.00
390.32 444,000 187,000 72.76% 308,000
250,000
23.20%
COALINDIA 27-Nov-14 367.20 13.50 3.82% 369.00
354.00
359.73 448,000 50,000 12.56% 345,000
164,000
110.37%
IDEA 27-Nov-14 161.55 5.70 3.66% 163.00
157.00
160.28 478,000 106,000 28.49% 574,000
234,000
145.30%
APOLLOTYRE 27-Nov-14 210.50 1.20 0.57% 214.85
209.20
212.61 482,000 78,000 19.31% 388,000
336,000
15.48%
JSWENERGY 27-Nov-14 73.00 2.40 3.40% 73.00
71.50
72.40 488,000 52,000 11.93% 212,000
160,000
32.50%
MINDTREE 30-Oct-14 986.10 13.75 1.41% 990.00
976.00
984.74 495,250 -1,000 -0.20% 80,750
257,750
-68.67%
IOB 27-Nov-14 60.30 0.90 1.52% 60.65
59.50
60.18 496,000 80,000 19.23% 280,000
344,000
-18.60%
COLPAL 30-Oct-14 1,707.30 1.30 0.08% 1,725.15
1,703.00
1,712.46 520,500 8,250 1.61% 77,750
134,000
-41.98%
IRB 27-Nov-14 236.40 4.25 1.83% 238.60
235.00
236.80 532,000 92,000 20.91% 296,000
400,000
-26.00%
FEDERALBNK 27-Nov-14 139.90 2.30 1.67% 141.40
138.80
140.28 536,000 108,000 25.23% 460,000
600,000
-23.33%
INDIACEM 27-Nov-14 108.60 3.75 3.58% 110.25
106.80
108.75 536,000 76,000 16.52% 364,000
528,000
-31.06%
KTKBANK 27-Nov-14 116.00 0.90 0.78% 117.50
115.05
116.63 538,000 146,000 37.24% 246,000
158,000
55.70%
TATAMTRDVR 27-Nov-14 317.50 4.75 1.52% 325.40
315.10
319.71 540,000 94,000 21.08% 328,000
580,000
-43.45%
ARVIND 27-Nov-14 286.75 10.80 3.91% 287.80
278.05
284.10 548,000 96,000 21.24% 498,000
248,000
100.81%
ITC 27-Nov-14 355.60 -1.45 -0.41% 361.20
354.60
357.42 559,000 54,000 10.69% 256,000
267,000
-4.12%
ALBK 27-Nov-14 107.05 2.80 2.69% 107.70
105.55
106.65 568,000 124,000 27.93% 292,000
168,000
73.81%
SYNDIBANK 27-Nov-14 117.00 1.10 0.95% 118.55
115.25
116.82 572,000 92,000 19.17% 344,000
424,000
-18.87%
DISHTV 27-Nov-14 56.00 0.70 1.27% 56.00
55.90
55.94 600,000 96,000 19.05% 152,000
152,000
0.00%
HDFC 27-Nov-14 1,028.80 21.15 2.10% 1,042.00
1,019.30
1,033.07 614,750 8,250 1.36% 75,250
121,000
-37.81%
DIVISLAB 30-Oct-14 1,753.00 37.30 2.17% 1,755.00
1,721.00
1,743.22 651,000 5,000 0.77% 100,750
151,250
-33.39%
LUPIN 27-Nov-14 1,402.00 38.30 2.81% 1,406.80
1,365.10
1,383.18 657,750 33,000 5.28% 67,750
33,000
105.30%
TATAMOTORS 27-Nov-14 495.85 14.25 2.96% 500.80
489.40
496.46 664,000 29,000 4.57% 419,000
665,000
-36.99%
SUNPHARMA 27-Nov-14 807.95 3.20 0.40% 821.00
805.60
814.57 680,000 145,500 27.22% 241,000
270,500
-10.91%
ANDHRABANK 27-Nov-14 76.00 3.55 4.90% 76.55
73.95
75.51 684,000 272,000 66.02% 1,068,000
336,000
217.86%
RELCAPITAL 27-Nov-14 451.00 -4.50 -0.99% 469.90
450.15
458.10 723,000 225,000 45.18% 531,000
205,000
159.02%
JPASSOCIAT 24-Dec-14 30.55 0.25 0.83% 30.60
29.95
30.31 752,000 16,000 2.17% 144,000
112,000
28.57%
SSLT 27-Nov-14 239.20 4.05 1.72% 242.40
234.20
239.04 754,000 98,000 14.94% 394,000
406,000
-2.96%
IOC 27-Nov-14 381.95 12.75 3.45% 395.30
381.00
385.47 770,000 146,000 23.40% 266,000
268,000
-0.75%
IGL 30-Oct-14 424.90 11.20 2.71% 430.05
417.65
423.27 776,000 10,000 1.31% 811,000
593,000
36.76%
NMDC 27-Nov-14 159.00 -0.05 -0.03% 161.00
158.75
159.32 778,000 142,000 22.33% 240,000
400,000
-40.00%
CROMPGREAV 27-Nov-14 191.00 -2.05 -1.06% 196.85
189.10
192.14 800,000 240,000 42.86% 660,000
690,000
-4.35%
YESBANK 27-Nov-14 616.00 17.90 2.99% 619.85
607.00
615.27 845,000 65,000 8.33% 508,000
485,000
4.74%
BATAINDIA 30-Oct-14 1,224.90 6.40 0.53% 1,242.80
1,210.10
1,220.81 859,500 20,500 2.44% 348,250
287,750
21.03%
IBREALEST 27-Nov-14 65.90 -1.00 -1.49% 65.90
65.90
66.07 872,000 192,000 28.24% 212,000
32,000
562.50%
EXIDEIND 27-Nov-14 160.80 -5.55 -3.34% 168.20
158.25
162.54 878,000 652,000 288.50% 1,410,000
270,000
422.22%
SRTRANSFIN 30-Oct-14 919.95 24.05 2.68% 935.95
900.00
920.65 917,000 7,500 0.82% 538,500
834,000
-35.43%
TATAPOWER 27-Nov-14 87.90 1.90 2.21% 88.00
86.60
87.14 936,000 240,000 34.48% 708,000
216,000
227.78%
ULTRACEMCO 30-Oct-14 2,453.00 121.55 5.21% 2,458.85
2,395.00
2,429.29 990,750 -44,750 -4.32% 606,500
438,750
38.23%
HEXAWARE 27-Nov-14 179.50 6.85 3.97% 180.80
173.30
179.01 996,000 644,000 182.95% 834,000
326,000
155.83%
AXISBANK 27-Nov-14 421.00 16.30 4.03% 422.60
412.30
418.57 1,067,500 300,000 39.09% 1,005,000
423,750
137.17%
HINDZINC 27-Nov-14 165.50 4.20 2.60% 168.55
163.75
165.88 1,094,000 998,000 1,039.58% 1,208,000
28,000
4,214.29%
JINDALSTEL 27-Nov-14 138.15 -11.25 -7.53% 144.00
129.00
136.43 1,120,000 551,000 96.84% 1,909,000
397,000
380.86%
DRREDDY 30-Oct-14 2,972.00 37.55 1.28% 2,998.60
2,950.05
2,977.70 1,151,125 -3,125 -0.27% 340,375
430,375
-20.91%
CAIRN 27-Nov-14 279.20 -0.40 -0.14% 284.00
278.90
280.80 1,176,000 153,000 14.96% 496,000
535,000
-7.29%
CESC 30-Oct-14 661.00 -13.95 -2.07% 688.90
655.50
665.15 1,206,000 125,000 11.56% 1,003,000
717,500
39.79%
JISLJALEQS 27-Nov-14 82.70 1.20 1.47% 83.40
81.05
82.03 1,224,000 204,000 20.00% 400,000
248,000
61.29%
TATASTEEL 27-Nov-14 455.00 2.35 0.52% 461.60
451.50
456.39 1,235,000 150,000 13.82% 613,000
681,000
-9.99%
ONGC 27-Nov-14 419.55 18.25 4.55% 430.00
416.60
422.96 1,316,000 421,000 47.04% 1,933,000
346,000
458.67%
BAJAJ-AUTO 30-Oct-14 2,419.85 34.40 1.44% 2,446.60
2,392.05
2,419.43 1,351,000 18,875 1.42% 340,500
504,500
-32.51%
SIEMENS 30-Oct-14 827.00 30.35 3.81% 830.00
805.00
822.64 1,374,500 -69,000 -4.78% 606,000
511,000
18.59%
HINDALCO 27-Nov-14 147.05 6.05 4.29% 148.70
143.20
146.52 1,394,000 78,000 5.93% 1,016,000
1,166,000
-12.86%
ACC 30-Oct-14 1,423.95 15.25 1.08% 1,436.80
1,408.60
1,424.30 1,440,500 55,750 4.03% 567,000
699,750
-18.97%
GRASIM 30-Oct-14 3,329.00 29.80 0.90% 3,408.95
3,320.00
3,362.69 1,443,000 38,875 2.77% 248,000
183,625
35.06%
NIFTY 27-Nov-14 7,939.70 81.70 1.04% 7,979.95
7,930.00
7,952.48 1,471,450 303,150 25.95% 924,700
719,100
28.59%
NTPC 27-Nov-14 146.00 3.65 2.56% 146.50
142.50
143.42 1,508,000 320,000 26.94% 1,074,000
616,000
74.35%
HEROMOTOCO 30-Oct-14 2,934.10 51.50 1.79% 2,947.90
2,841.05
2,905.75 1,598,250 141,125 9.69% 996,875
1,540,250
-35.28%
ABIRLANUVO 30-Oct-14 1,643.00 -0.35 -0.02% 1,668.95
1,624.70
1,649.63 1,654,750 14,500 0.88% 268,250
340,750
-21.28%
JUBLFOOD 30-Oct-14 1,214.00 20.90 1.75% 1,221.00
1,195.70
1,209.96 1,716,000 18,500 1.09% 138,750
116,250
19.35%
TATAGLOBAL 27-Nov-14 155.60 0.85 0.55% 156.85
154.90
156.12 1,800,000 522,000 40.85% 894,000
738,000
21.14%
ADANIPOWER 27-Nov-14 44.15 0.95 2.20% 44.50
43.60
44.06 1,816,000 496,000 37.58% 984,000
464,000
112.07%
UNIONBANK 27-Nov-14 219.00 1.70 0.78% 224.45
217.70
219.77 1,842,000 800,000 76.78% 1,262,000
580,000
117.59%
MARUTI 30-Oct-14 3,015.00 58.50 1.98% 3,025.00
2,988.25
3,009.84 1,894,125 65,625 3.59% 677,250
766,375
-11.63%
BANKNIFTY 30-Oct-14 16,264.00 273.05 1.71% 16,353.60
16,190.00
16,268.92 1,956,375 199,700 11.37% 3,159,475
4,094,000
-22.83%
RELIANCE 27-Nov-14 944.75 -4.60 -0.48% 960.00
921.75
944.23 2,058,500 541,000 35.65% 1,171,750
730,750
60.35%
SUNTV 30-Oct-14 310.65 1.00 0.32% 314.70
300.65
307.84 2,099,000 8,000 0.38% 1,033,000
834,000
23.86%
IDBI 27-Nov-14 64.45 2.05 3.29% 64.80
63.20
64.01 2,356,000 856,000 57.07% 1,768,000
876,000
101.83%
GLENMARK 30-Oct-14 712.65 -1.85 -0.26% 724.25
707.00
712.76 2,377,000 111,500 4.92% 667,500
748,000
-10.76%
ASHOKLEY 27-Nov-14 44.75 1.00 2.29% 45.35
44.50
44.94 2,486,000 473,000 23.50% 1,782,000
1,078,000
65.31%
TECHM 30-Oct-14 2,300.90 19.15 0.84% 2,329.55
2,257.10
2,296.67 2,517,375 3,125 0.12% 551,250
1,863,000
-70.41%
MCLEODRUSS 30-Oct-14 253.95 -1.70 -0.66% 259.80
251.00
255.53 2,545,000 37,000 1.48% 310,000
335,000
-7.46%
M&M 30-Oct-14 1,261.25 0.60 0.05% 1,286.45
1,254.45
1,271.09 2,644,500 140,250 5.60% 893,250
1,260,000
-29.11%
IDFC 27-Nov-14 140.75 0.95 0.68% 143.40
139.40
141.56 2,670,000 670,000 33.50% 1,642,000
1,484,000
10.65%
KOTAKBANK 30-Oct-14 1,005.40 0.20 0.02% 1,034.00
1,005.05
1,019.48 2,743,000 203,000 7.99% 2,141,500
1,845,000
16.07%
SAIL 27-Nov-14 77.75 1.80 2.37% 77.95
74.65
76.33 2,812,000 624,000 28.52% 1,640,000
536,000
205.97%
GAIL 30-Oct-14 462.90 12.50 2.78% 467.10
452.00
460.50 2,843,000 175,000 6.56% 1,516,000
1,638,000
-7.45%
DLF 27-Nov-14 115.75 4.40 3.95% 116.65
108.10
113.95 2,888,000 184,000 6.80% 1,768,000
1,726,000
2.43%
BHEL 27-Nov-14 224.00 0.50 0.22% 226.55
219.80
223.18 2,894,000 560,000 23.99% 1,416,000
924,000
53.25%
L&TFH 27-Nov-14 66.00 0.55 0.84% 66.90
65.90
66.20 3,056,000 720,000 30.82% 1,108,000
848,000
30.66%
TATACHEM 30-Oct-14 391.45 -0.80 -0.20% 397.50
388.65
392.97 3,121,000 34,000 1.10% 1,070,000
1,117,000
-4.21%
IFCI 27-Nov-14 34.55 1.00 2.98% 34.70
33.80
34.12 3,393,000 1,305,000 62.50% 2,547,000
1,881,000
35.41%
HCLTECH 30-Oct-14 1,499.50 -8.40 -0.56% 1,535.00
1,480.25
1,506.36 3,440,000 229,500 7.15% 2,057,250
4,454,000
-53.81%
HDIL 27-Nov-14 75.80 -0.35 -0.46% 77.75
75.30
76.25 3,504,000 24,000 0.69% 192,000
304,000
-36.84%
NHPC 27-Nov-14 19.30 -0.25 -1.28% 19.55
19.30
19.42 3,732,000 804,000 27.46% 1,212,000
1,176,000
3.06%
RPOWER 27-Nov-14 71.15 0.90 1.28% 71.70
70.20
70.87 3,820,000 1,048,000 37.81% 2,420,000
1,260,000
92.06%
INFY 30-Oct-14 3,829.40 -40.60 -1.05% 3,871.65
3,818.00
3,835.64 3,962,375 266,000 7.20% 1,474,375
1,764,125
-16.42%
SKSMICRO 30-Oct-14 313.70 25.05 8.68% 318.70
293.50
309.11 3,983,000 -110,000 -2.69% 4,733,000
1,202,000
293.76%
BPCL 30-Oct-14 697.60 28.45 4.25% 715.30
692.45
702.16 4,000,500 452,000 12.74% 6,202,000
2,150,000
188.47%
BANKBARODA 30-Oct-14 877.60 5.70 0.65% 895.00
870.30
883.50 4,105,000 328,000 8.68% 3,769,000
4,198,500
-10.23%
ASIANPAINT 30-Oct-14 648.50 6.20 0.97% 658.00
646.30
653.21 4,312,500 -54,500 -1.25% 837,000
1,346,500
-37.84%
BHARATFORG 30-Oct-14 767.05 10.85 1.43% 780.00
765.50
772.33 4,410,000 -245,000 -5.26% 3,272,000
3,136,000
4.34%
HAVELLS 30-Oct-14 274.00 5.65 2.11% 276.20
270.15
273.57 4,435,000 16,250 0.37% 1,586,250
1,233,750
28.57%
TVSMOTOR 30-Oct-14 246.85 16.50 7.16% 247.25
231.95
240.97 4,458,000 810,000 22.20% 10,936,000
2,884,000
279.20%
HINDUNILVR 30-Oct-14 734.95 4.55 0.62% 742.25
731.20
737.11 4,458,500 247,000 5.86% 1,325,000
1,331,000
-0.45%
SBIN 30-Oct-14 2,573.00 38.45 1.52% 2,598.00
2,556.30
2,576.66 4,500,750 9,500 0.21% 3,449,625
3,959,875
-12.89%
PNB 30-Oct-14 956.55 38.75 4.22% 957.85
929.35
949.42 4,569,000 369,000 8.79% 3,370,000
2,969,000
13.51%
JPPOWER 27-Nov-14 12.10 0.10 0.83% 12.25
12.10
12.14 4,575,000 1,410,000 44.55% 1,875,000
1,320,000
42.05%
GODREJIND 30-Oct-14 286.65 2.10 0.74% 289.70
283.15
286.75 4,640,000 125,000 2.77% 820,000
1,263,000
-35.08%
HDFCBANK 27-Nov-14 909.85 10.15 1.13% 922.00
904.00
909.94 4,676,000 1,158,000 32.92% 1,480,500
584,000
153.51%
RCOM 27-Nov-14 100.75 0.05 0.05% 103.10
100.30
101.40 4,690,000 2,864,000 156.85% 3,968,000
792,000
401.01%
PETRONET 30-Oct-14 194.45 7.30 3.90% 194.85
188.10
191.18 4,814,000 300,000 6.65% 1,874,000
1,662,000
12.76%
BIOCON 30-Oct-14 477.00 8.10 1.73% 480.70
472.50
476.06 4,839,000 34,000 0.71% 1,313,000
2,475,500
-46.96%
MOTHERSUMI 30-Oct-14 387.75 13.65 3.65% 389.90
375.15
385.12 5,017,000 114,000 2.33% 2,762,000
3,222,000
-14.28%
TCS 30-Oct-14 2,427.90 -21.25 -0.87% 2,498.00
2,420.50
2,444.38 5,189,875 193,125 3.87% 2,303,875
6,419,375
-64.11%
IOC 30-Oct-14 379.00 11.75 3.20% 395.85
378.00
383.19 5,300,000 221,000 4.35% 5,348,000
2,271,000
135.49%
TATACOMM 30-Oct-14 374.50 7.65 2.09% 377.00
369.75
374.13 5,399,000 -18,000 -0.33% 853,000
1,180,000
-27.71%
GMRINFRA 27-Nov-14 22.10 0.85 4.00% 22.10
21.25
21.65 5,470,000 2,320,000 73.65% 5,520,000
1,350,000
308.89%
JSWSTEEL 30-Oct-14 1,154.95 18.60 1.64% 1,162.50
1,122.70
1,144.51 5,508,750 235,750 4.47% 1,151,250
1,417,500
-18.78%
CIPLA 30-Oct-14 603.80 6.75 1.13% 611.40
601.50
606.65 5,727,000 66,000 1.17% 2,266,000
4,288,000
-47.15%
ORIENTBANK 30-Oct-14 255.65 7.90 3.19% 258.80
252.25
255.65 5,798,000 286,000 5.19% 4,796,000
6,080,000
-21.12%
ADANIENT 30-Oct-14 453.60 10.30 2.32% 456.30
441.25
451.46 6,092,000 192,000 3.25% 2,769,000
2,907,000
-4.75%
VOLTAS 30-Oct-14 232.95 2.50 1.08% 237.95
230.10
233.48 6,232,000 -552,000 -8.14% 6,700,000
9,806,000
-31.67%
INDUSINDBK 30-Oct-14 668.05 2.85 0.43% 677.05
666.25
671.44 6,284,500 335,500 5.64% 2,815,500
4,785,500
-41.17%
RELINFRA 30-Oct-14 562.00 5.10 0.92% 574.75
555.75
565.93 6,382,500 -30,000 -0.47% 3,796,500
5,633,000
-32.60%
M&MFIN 30-Oct-14 281.30 2.45 0.88% 283.85
279.05
281.82 6,514,000 96,000 1.50% 984,000
1,041,000
-5.48%
WIPRO 30-Oct-14 557.75 -9.95 -1.75% 576.75
556.15
562.82 6,549,500 363,500 5.88% 1,845,500
3,816,500
-51.64%
CANBK 30-Oct-14 387.95 4.10 1.07% 395.70
385.00
389.68 7,070,000 88,000 1.26% 3,969,000
5,384,000
-26.28%
JSWENERGY 30-Oct-14 72.75 2.55 3.63% 72.85
70.85
71.99 7,088,000 -120,000 -1.66% 2,784,000
2,504,000
11.18%
YESBANK 30-Oct-14 614.95 17.10 2.86% 618.80
606.35
613.95 7,104,000 402,000 6.00% 7,328,000
7,035,000
4.16%
ZEEL 30-Oct-14 329.50 7.40 2.30% 331.00
318.60
326.65 7,177,000 1,018,000 16.53% 4,782,000
11,083,000
-56.85%
DABUR 30-Oct-14 207.50 0.65 0.31% 209.30
206.60
207.86 7,464,000 62,000 0.84% 490,000
890,000
-44.94%
PTC 30-Oct-14 85.85 3.15 3.81% 85.90
83.20
84.42 7,688,000 -24,000 -0.31% 2,180,000
1,704,000
27.93%
RECLTD 30-Oct-14 276.45 16.35 6.29% 277.00
262.45
269.84 7,717,000 421,000 5.77% 6,531,000
4,372,000
49.38%
CENTURYTEX 30-Oct-14 523.40 10.00 1.95% 527.85
516.80
522.67 7,738,000 -49,000 -0.63% 2,909,000
4,679,000
-37.83%
AMBUJACEM 30-Oct-14 212.70 4.35 2.09% 213.50
210.00
212.09 7,744,000 -130,000 -1.65% 3,494,000
4,734,000
-26.19%
UPL 30-Oct-14 331.00 6.65 2.05% 334.25
326.00
330.64 7,784,000 74,000 0.96% 3,298,000
4,064,000
-18.85%
RANBAXY 30-Oct-14 595.60 1.25 0.21% 607.00
592.75
599.65 7,818,000 97,000 1.26% 1,606,000
1,814,000
-11.47%
JPASSOCIAT 27-Nov-14 30.20 -0.05 -0.17% 31.15
29.80
30.14 8,104,000 2,768,000 51.87% 4,880,000
1,888,000
158.47%
LT 30-Oct-14 1,498.25 37.50 2.57% 1,509.65
1,482.00
1,495.98 8,148,500 -62,750 -0.76% 3,804,750
3,224,500
18.00%
PFC 30-Oct-14 262.95 11.70 4.66% 263.00
253.30
258.99 8,202,000 358,000 4.56% 10,076,000
7,916,000
27.29%
AUROPHARMA 30-Oct-14 939.00 22.60 2.47% 940.55
913.00
928.11 8,248,500 -108,500 -1.30% 2,822,500
3,854,000
-26.76%
BHARTIARTL 30-Oct-14 402.30 4.25 1.07% 405.00
400.00
402.41 8,358,000 190,000 2.33% 2,210,000
3,436,000
-35.68%
BANKINDIA 30-Oct-14 261.05 2.65 1.03% 266.45
255.85
261.12 8,413,000 176,000 2.14% 5,823,000
6,462,000
-9.89%
TITAN 30-Oct-14 384.35 3.05 0.80% 386.65
380.70
383.78 8,465,000 -48,000 -0.56% 1,443,000
1,883,000
-23.37%
LUPIN 30-Oct-14 1,393.75 41.60 3.08% 1,398.25
1,353.00
1,377.32 8,586,250 105,250 1.24% 1,317,750
1,026,250
28.40%
HDFC 30-Oct-14 1,022.50 20.15 2.01% 1,037.00
1,012.50
1,026.41 8,745,250 -137,000 -1.54% 2,396,500
3,457,750
-30.69%
ICICIBANK 30-Oct-14 1,532.00 25.50 1.69% 1,549.75
1,525.05
1,535.24 9,399,500 938,750 11.10% 4,525,250
5,362,250
-15.61%
SUNPHARMA 30-Oct-14 805.00 2.40 0.30% 818.00
800.60
810.02 9,508,500 160,500 1.72% 2,077,000
2,521,500
-17.63%
HINDPETRO 30-Oct-14 527.60 33.50 6.78% 534.00
501.15
525.44 9,576,000 651,000 7.29% 12,141,000
5,387,000
125.38%
UNITECH 27-Nov-14 17.85 0.15 0.85% 18.50
17.65
18.16 9,775,000 1,564,000 19.05% 3,689,000
5,457,000
-32.40%
ADANIPORTS 30-Oct-14 258.80 7.10 2.82% 262.50
254.10
258.98 9,878,000 -464,000 -4.49% 5,286,000
6,430,000
-17.79%
UNIONBANK 30-Oct-14 219.40 2.40 1.11% 224.50
217.65
220.42 9,986,000 544,000 5.76% 10,104,000
12,876,000
-21.53%
EXIDEIND 30-Oct-14 159.10 -5.75 -3.49% 167.15
157.35
161.07 10,128,000 1,534,000 17.85% 15,470,000
5,274,000
193.33%
HINDZINC 30-Oct-14 164.85 4.70 2.93% 167.90
161.05
165.12 10,616,000 -150,000 -1.39% 5,902,000
1,462,000
303.69%
HEXAWARE 30-Oct-14 179.80 8.30 4.84% 179.90
171.65
176.86 10,738,000 -392,000 -3.52% 5,214,000
6,340,000
-17.76%
NMDC 30-Oct-14 160.10 -0.05 -0.03% 163.90
159.60
160.55 10,970,000 312,000 2.93% 2,094,000
3,292,000
-36.39%
ARVIND 30-Oct-14 284.70 10.20 3.72% 286.40
276.55
282.56 11,590,000 68,000 0.59% 11,514,000
12,068,000
-4.59%
IRB 30-Oct-14 234.75 3.45 1.49% 237.40
233.30
235.44 11,692,000 -176,000 -1.48% 10,760,000
18,380,000
-41.46%
APOLLOTYRE 30-Oct-14 209.25 1.40 0.67% 213.55
207.90
211.09 12,244,000 148,000 1.22% 7,216,000
13,598,000
-46.93%
SYNDIBANK 30-Oct-14 116.10 1.10 0.96% 118.20
114.40
115.99 12,536,000 340,000 2.79% 8,196,000
12,712,000
-35.53%
LICHSGFIN 30-Oct-14 324.45 -10.25 -3.06% 340.80
323.00
331.69 12,810,000 428,000 3.46% 6,522,000
5,754,000
13.35%
COALINDIA 30-Oct-14 366.40 13.60 3.85% 367.50
353.10
359.16 13,014,000 220,000 1.72% 5,666,000
2,921,000
93.97%
ALBK 30-Oct-14 106.35 2.50 2.41% 107.30
105.10
106.12 13,040,000 -56,000 -0.43% 8,492,000
9,096,000
-6.64%
RELCAPITAL 30-Oct-14 448.00 -4.65 -1.03% 466.95
447.10
456.12 13,385,000 244,000 1.86% 11,107,000
9,265,000
19.88%
ANDHRABANK 30-Oct-14 75.50 3.55 4.93% 76.20
73.20
75.00 14,588,000 1,220,000 9.13% 10,976,000
9,820,000
11.77%
CAIRN 30-Oct-14 277.50 -0.30 -0.11% 282.45
277.05
279.23 14,845,000 269,000 1.85% 2,241,000
3,010,000
-25.55%
IOB 30-Oct-14 59.75 0.65 1.10% 60.80
59.10
59.90 16,480,000 -32,000 -0.19% 3,872,000
5,128,000
-24.49%
IDEA 30-Oct-14 161.15 6.35 4.10% 162.10
155.65
159.66 16,678,000 -376,000 -2.20% 10,748,000
6,746,000
59.32%
NIFTY 30-Oct-14 7,895.00 77.95 1.00% 7,940.15
7,882.05
7,909.17 16,963,750 1,316,850 8.42% 12,427,400
14,871,150
-16.43%
FEDERALBNK 30-Oct-14 139.00 2.25 1.65% 140.75
137.90
139.41 17,268,000 1,248,000 7.79% 15,440,000
21,924,000
-29.57%
POWERGRID 30-Oct-14 135.85 1.05 0.78% 136.85
134.95
135.79 17,304,000 368,000 2.17% 4,078,000
3,400,000
19.94%
INDIACEM 30-Oct-14 107.95 3.75 3.60% 110.10
106.05
108.14 17,324,000 444,000 2.63% 6,360,000
6,780,000
-6.19%
KTKBANK 30-Oct-14 115.25 0.90 0.79% 117.30
114.20
115.80 17,572,000 174,000 1.00% 2,558,000
4,410,000
-42.00%
CROMPGREAV 30-Oct-14 189.55 -2.20 -1.15% 196.35
187.80
191.14 18,166,000 1,038,000 6.06% 10,220,000
26,288,000
-61.12%
SSLT 30-Oct-14 238.40 4.35 1.86% 242.00
233.65
237.57 19,506,000 142,000 0.73% 6,650,000
12,420,000
-46.46%
TATASTEEL 30-Oct-14 452.00 2.05 0.46% 458.90
448.50
453.73 19,546,000 291,000 1.51% 12,094,000
15,686,000
-22.90%
TATAMOTORS 30-Oct-14 492.50 14.05 2.94% 497.80
486.30
493.28 19,767,000 -159,000 -0.80% 11,347,000
17,781,000
-36.18%
ONGC 30-Oct-14 417.75 18.35 4.59% 429.90
415.65
420.87 22,027,000 -271,000 -1.22% 20,596,000
6,329,000
225.42%
DLF 30-Oct-14 115.60 4.40 3.96% 116.50
108.40
113.38 22,716,000 -200,000 -0.87% 32,280,000
45,596,000
-29.20%
JINDALSTEL 30-Oct-14 137.00 -11.55 -7.78% 142.95
128.10
136.06 23,324,000 1,595,000 7.34% 27,286,000
9,826,000
177.69%
IDBI 30-Oct-14 64.10 2.10 3.39% 64.40
62.75
63.66 23,592,000 924,000 4.08% 7,940,000
6,572,000
20.82%
AXISBANK 30-Oct-14 418.80 15.80 3.92% 421.00
410.70
416.95 24,265,000 4,206,250 20.97% 19,697,500
16,977,500
16.02%
HDIL 30-Oct-14 76.00 -0.80 -1.04% 79.60
74.85
76.86 24,584,000 -624,000 -2.48% 9,120,000
12,720,000
-28.30%
TATAMTRDVR 30-Oct-14 315.00 4.10 1.32% 323.70
312.20
318.05 24,714,000 96,000 0.39% 6,632,000
9,256,000
-28.35%
ITC 30-Oct-14 353.15 -2.65 -0.74% 359.70
352.45
355.56 24,728,000 2,273,000 10.12% 5,656,000
8,533,000
-33.72%
TATAPOWER 30-Oct-14 87.35 1.90 2.22% 87.50
85.90
86.63 24,732,000 412,000 1.69% 3,912,000
5,084,000
-23.05%
UCOBANK 30-Oct-14 79.75 0.25 0.31% 82.00
79.25
80.35 25,424,000 784,000 3.18% 7,636,000
9,404,000
-18.80%
DISHTV 30-Oct-14 55.70 0.75 1.36% 55.80
55.25
55.55 25,880,000 -8,000 -0.03% 2,904,000
3,688,000
-21.26%
JISLJALEQS 30-Oct-14 82.00 1.05 1.30% 82.80
80.40
81.66 27,984,000 584,000 2.13% 4,420,000
6,956,000
-36.46%
HINDALCO 30-Oct-14 146.15 5.90 4.21% 147.85
141.95
145.55 29,062,000 -1,022,000 -3.40% 16,816,000
17,470,000
-3.74%
RELIANCE 30-Oct-14 938.00 -5.00 -0.53% 952.90
914.60
936.68 34,702,000 1,095,500 3.26% 8,832,750
5,785,250
52.68%
IBREALEST 30-Oct-14 64.40 -3.70 -5.43% 69.70
64.30
66.54 34,868,000 -232,000 -0.66% 2,424,000
1,908,000
27.04%
BHEL 30-Oct-14 227.50 1.30 0.57% 231.00
222.70
226.60 35,222,000 232,000 0.66% 10,090,000
12,312,000
-18.05%
HDFCBANK 30-Oct-14 902.00 10.25 1.15% 914.40
895.55
902.15 35,447,000 1,991,500 5.95% 8,272,000
10,434,000
-20.72%
SAIL 30-Oct-14 78.40 2.10 2.75% 78.50
75.30
77.06 38,468,000 1,524,000 4.13% 9,820,000
6,048,000
62.37%
NTPC 30-Oct-14 145.50 4.05 2.86% 145.55
141.60
143.14 38,932,000 150,000 0.39% 6,742,000
4,360,000
54.63%
TATAGLOBAL 30-Oct-14 154.50 0.75 0.49% 155.80
153.85
154.92 41,902,000 82,000 0.20% 5,152,000
6,290,000
-18.09%
ADANIPOWER 30-Oct-14 43.75 0.85 1.98% 44.15
43.25
43.77 44,864,000 -640,000 -1.41% 6,320,000
7,184,000
-12.03%
L&TFH 30-Oct-14 65.60 0.60 0.92% 66.40
65.45
65.76 46,460,000 132,000 0.28% 4,344,000
6,188,000
-29.80%
IDFC 30-Oct-14 139.90 0.65 0.47% 142.60
138.50
140.67 47,118,000 330,000 0.71% 12,786,000
14,298,000
-10.57%
RCOM 30-Oct-14 100.20 0.15 0.15% 102.50
99.60
100.86 48,082,000 1,380,000 2.95% 12,962,000
12,680,000
2.22%
JPPOWER 30-Oct-14 12.10 0.20 1.68% 12.20
11.95
12.06 51,120,000 -495,000 -0.96% 7,395,000
7,455,000
-0.80%
RPOWER 30-Oct-14 70.65 0.85 1.22% 71.15
69.70
70.48 54,512,000 176,000 0.32% 10,652,000
8,320,000
28.03%
ASHOKLEY 30-Oct-14 44.55 1.00 2.30% 45.35
44.30
44.77 56,848,000 2,926,000 5.43% 23,430,000
26,807,000
-12.60%
IFCI 30-Oct-14 34.30 0.95 2.85% 34.50
33.60
34.02 57,186,000 -1,521,000 -2.59% 14,445,000
18,018,000
-19.83%
NHPC 30-Oct-14 19.20 -0.15 -0.78% 19.45
19.15
19.28 63,048,000 528,000 0.84% 4,884,000
6,108,000
-20.04%
JPASSOCIAT 30-Oct-14 30.00 0.00 0.00% 30.90
29.50
30.00 129,008,000 3,008,000 2.39% 31,696,000
26,112,000
21.38%
UNITECH 30-Oct-14 17.65 0.00 0.00% 18.45
17.55
17.98 161,058,000 510,000 0.32% 53,380,000
66,436,000
-19.65%
GMRINFRA 30-Oct-14 21.90 0.75 3.55% 22.05
21.15
21.61 231,350,000 -190,000 -0.08% 41,330,000
28,540,000
44.81%
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.