SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Lowest Open Interest
28-Aug
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 29-Oct-15 11,646.45 0.00 0.00% 0.00
0.00
0.00 50 0 0.00% 0
0
-
BAJFINANCE 29-Oct-15 5,186.85 0.00 0.00% 0.00
0.00
0.00 125 0 0.00% 0
125
-
BOSCHLTD 29-Oct-15 24,576.55 0.00 0.00% 0.00
0.00
23,610.00 125 125 0.00% 125
0
-
OFSS 29-Oct-15 4,150.00 0.00 0.00% 0.00
0.00
0.00 125 0 0.00% 0
0
-
TCS 26-Nov-15 2,610.00 -15.25 -0.58% 2,610.00
2,610.00
2,610.00 200 200 0.00% 125
0
-
APOLLOHOSP 29-Oct-15 1,375.00 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
S&P500 16-Oct-15 1,891.00 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 22,800
289,900
-92.14%
COLPAL 29-Oct-15 1,972.85 0.00 0.00% 0.00
0.00
0.00 375 0 0.00% 0
125
-
EICHERMOT 29-Oct-15 19,146.90 -92.05 -0.48% 19,146.90
19,146.90
19,146.90 500 0 0.00% 125
125
0.00%
IGL 29-Oct-15 481.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
MRF 29-Oct-15 41,130.55 -274.45 -0.66% 41,130.55
41,111.00
41,120.77 500 125 33.33% 250
250
0.00%
SUNPHARMA 26-Nov-15 891.00 -28.75 -3.13% 891.00
891.00
891.00 600 600 0.00% 250
0
-
KOTAKBANK 26-Nov-15 665.00 1.80 0.27% 665.00
665.00
665.00 700 700 0.00% 500
0
-
MARUTI 26-Nov-15 4,280.00 -6.30 -0.15% 4,352.00
4,280.00
4,331.87 750 750 0.00% 875
0
-
WOCKPHARMA 26-Nov-15 1,350.00 -12.00 -0.88% 1,380.00
1,350.00
1,365.00 750 750 0.00% 250
0
-
PIDILITIND 29-Oct-15 573.00 -3.00 -0.52% 576.70
573.00
575.23 1,000 500 100.00% 1,500
0
-
UBL 29-Oct-15 869.10 -5.90 -0.67% 869.10
869.10
869.10 1,000 0 0.00% 250
500
-50.00%
AXISBANK 26-Nov-15 513.00 -6.25 -1.20% 513.00
513.00
513.00 1,000 1,000 0.00% 500
0
-
YESBANK 26-Nov-15 688.70 -12.40 -1.77% 688.70
678.00
681.17 1,400 1,400 0.00% 1,000
0
-
BANKNIFTY 26-Nov-15 17,470.45 -82.00 -0.47% 18,244.00
17,390.00
17,651.15 1,590 1,590 0.00% 3,625
0
-
BRITANNIA 29-Oct-15 2,999.90 25.95 0.87% 3,025.00
2,981.80
3,007.17 1,625 625 62.50% 1,375
500
175.00%
AJANTPHARM 29-Oct-15 1,439.95 98.55 7.35% 1,439.95
1,432.80
1,436.37 1,750 250 16.67% 500
250
100.00%
AMARAJABAT 29-Oct-15 1,060.00 -30.15 -2.77% 1,070.00
1,060.00
1,063.92 1,750 1,500 600.00% 2,000
0
-
GLENMARK 29-Oct-15 1,182.35 84.35 7.68% 1,185.00
1,182.35
1,182.28 1,750 1,250 250.00% 1,750
0
-
CASTROLIND 29-Oct-15 454.30 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
1,000
-
MINDTREE 29-Oct-15 1,406.70 68.75 5.14% 1,410.00
1,380.00
1,393.75 2,000 750 60.00% 2,250
750
200.00%
RECLTD 26-Nov-15 254.00 -4.10 -1.59% 254.00
254.00
254.00 2,000 2,000 0.00% 1,000
0
-
BEL 29-Oct-15 3,540.00 40.00 1.14% 3,600.00
3,540.00
3,568.95 2,250 250 12.50% 375
375
0.00%
GRASIM 29-Oct-15 3,474.05 -25.95 -0.74% 3,520.45
3,456.55
3,489.47 2,500 2,000 400.00% 3,500
250
1,300.00%
ABIRLANUVO 29-Oct-15 2,083.00 -55.85 -2.61% 2,144.05
2,083.00
2,124.64 2,500 1,000 66.67% 1,625
500
225.00%
OIL 29-Oct-15 465.00 14.00 3.10% 465.70
465.00
465.25 2,500 1,000 66.67% 1,500
1,500
0.00%
SRF 29-Oct-15 1,212.25 18.25 1.53% 1,225.20
1,212.25
1,219.15 2,750 -500 -15.38% 750
500
50.00%
BANKINDIA 26-Nov-15 139.90 -5.65 -3.88% 139.90
139.90
139.90 3,000 3,000 0.00% 1,000
0
-
RELCAPITAL 26-Nov-15 303.35 -6.90 -2.22% 310.90
303.35
307.12 3,000 3,000 0.00% 1,000
0
-
JUBLFOOD 29-Oct-15 1,712.00 -29.15 -1.67% 1,744.00
1,712.00
1,725.67 4,000 1,250 45.45% 2,250
1,500
50.00%
KTKBANK 26-Nov-15 125.70 -0.45 -0.36% 127.00
125.70
126.35 4,000 4,000 0.00% 4,000
0
-
DHFL 29-Oct-15 442.70 -10.30 -2.27% 455.60
442.70
448.26 4,500 2,000 80.00% 3,000
1,000
200.00%
ULTRACEMCO 29-Oct-15 2,973.20 26.85 0.91% 2,987.60
2,945.45
2,963.96 5,250 2,000 61.54% 5,000
1,000
400.00%
DIVISLAB 29-Oct-15 2,274.35 49.85 2.24% 2,292.00
2,253.00
2,271.25 5,500 1,375 33.33% 2,375
1,375
72.73%
INDIACEM 26-Nov-15 76.50 2.45 3.31% 76.50
76.50
76.50 6,000 6,000 0.00% 4,000
0
-
SRTRANSFIN 29-Oct-15 836.00 0.50 0.06% 839.85
828.00
832.30 6,000 3,250 118.18% 3,750
1,000
275.00%
BANKBARODA 26-Nov-15 188.60 -2.90 -1.51% 188.60
188.00
188.30 6,200 6,200 0.00% 4,000
0
-
CESC 29-Oct-15 528.00 -16.15 -2.97% 540.00
528.00
532.97 6,500 3,500 116.67% 5,000
3,000
66.67%
JUSTDIAL 29-Oct-15 830.00 20.00 2.47% 870.00
821.25
847.68 6,750 2,500 58.82% 5,000
1,000
400.00%
BIOCON 29-Oct-15 440.00 0.00 0.00% 449.60
440.00
447.24 7,000 1,500 27.27% 5,000
4,000
25.00%
ACC 29-Oct-15 1,369.95 -9.10 -0.66% 1,390.40
1,363.50
1,379.79 7,875 6,625 530.00% 9,125
750
1,116.67%
DRREDDY 29-Oct-15 4,214.90 30.55 0.73% 4,268.90
4,194.80
4,234.77 7,875 2,750 53.66% 9,000
1,250
620.00%
BATAINDIA 29-Oct-15 1,033.20 -27.70 -2.61% 1,083.95
1,026.10
1,049.54 8,000 2,250 39.13% 6,500
750
766.67%
IDBI 26-Nov-15 60.75 0.85 1.42% 60.75
60.75
60.75 8,000 8,000 0.00% 4,000
0
-
SBIN 26-Nov-15 254.30 -0.05 -0.02% 258.60
252.00
255.17 8,000 8,000 0.00% 10,000
0
-
TATASTEEL 26-Nov-15 228.00 -2.85 -1.23% 234.80
228.00
230.72 8,000 8,000 0.00% 4,000
0
-
CEATLTD 29-Oct-15 1,109.00 -16.00 -1.42% 1,147.35
1,095.15
1,128.24 9,000 2,500 38.46% 10,000
6,500
53.85%
ENGINERSIN 29-Oct-15 188.05 -0.15 -0.08% 188.45
188.05
188.15 9,000 6,000 200.00% 6,000
2,000
200.00%
DLF 26-Nov-15 114.85 -2.15 -1.84% 120.45
114.85
117.65 10,000 10,000 0.00% 4,000
0
-
DABUR 29-Oct-15 282.80 -6.10 -2.11% 284.45
280.40
282.17 10,000 8,000 400.00% 18,000
1,000
1,700.00%
CNXIT 24-Sep-15 11,630.00 156.30 1.36% 11,689.30
11,590.00
11,641.72 10,200 1,750 20.71% 10,100
8,050
25.47%
JSWSTEEL 29-Oct-15 932.65 -7.75 -0.82% 958.00
919.80
941.37 10,250 4,000 64.00% 13,750
9,000
52.78%
IBULHSGFIN 29-Oct-15 779.70 7.25 0.94% 782.00
755.35
769.39 10,500 6,500 162.50% 11,000
27,000
-59.26%
RELIANCE 26-Nov-15 884.35 -1.90 -0.21% 899.00
884.10
892.16 10,500 10,500 0.00% 7,250
0
-
SKSMICRO 29-Oct-15 470.95 -11.90 -2.46% 491.50
470.00
481.43 10,500 3,000 40.00% 10,500
2,000
425.00%
CENTURYTEX 29-Oct-15 563.35 -13.00 -2.26% 591.00
553.30
581.04 11,000 5,000 83.33% 16,500
6,000
175.00%
MCLEODRUSS 29-Oct-15 169.65 -0.35 -0.21% 172.85
169.25
171.00 11,000 1,000 10.00% 7,000
13,000
-46.15%
RPOWER 26-Nov-15 38.20 0.10 0.26% 38.20
38.20
38.20 12,000 12,000 0.00% 4,000
0
-
BAJAJ-AUTO 29-Oct-15 2,291.70 78.35 3.54% 2,298.75
2,245.00
2,279.65 12,750 3,250 34.21% 9,625
1,875
413.33%
UPL 29-Oct-15 523.80 -0.90 -0.17% 535.20
520.00
525.11 13,000 9,500 271.43% 15,000
15,000
0.00%
ASHOKLEY 26-Nov-15 94.05 0.75 0.80% 94.80
94.05
94.42 14,000 14,000 0.00% 8,000
0
-
TATACHEM 29-Oct-15 414.60 2.80 0.68% 419.95
409.30
414.10 14,000 11,000 366.67% 33,500
2,500
1,240.00%
SUNTV 29-Oct-15 340.00 -5.90 -1.71% 353.25
336.70
348.07 15,500 1,500 10.71% 36,500
17,500
108.57%
HEROMOTOCO 29-Oct-15 2,425.85 16.30 0.68% 2,455.45
2,410.00
2,435.63 16,375 1,875 12.93% 5,750
2,625
119.05%
WOCKPHARMA 29-Oct-15 1,358.95 4.75 0.35% 1,432.50
1,335.00
1,397.94 17,250 4,125 31.43% 19,875
3,875
412.90%
HAVELLS 29-Oct-15 260.70 -5.30 -1.99% 269.00
260.70
266.95 18,000 9,000 100.00% 17,000
2,000
750.00%
LUPIN 29-Oct-15 1,879.55 -30.10 -1.58% 1,951.45
1,867.00
1,908.08 19,750 4,875 32.77% 15,500
12,125
27.84%
PETRONET 29-Oct-15 173.95 -6.95 -3.84% 174.65
174.65
174.30 20,000 2,000 11.11% 4,000
14,000
-71.43%
SIEMENS 29-Oct-15 1,288.15 16.10 1.27% 1,328.40
1,281.05
1,299.77 20,000 6,750 50.94% 18,000
6,000
200.00%
TATAMTRDVR 29-Oct-15 248.30 6.35 2.62% 248.30
247.50
248.00 20,000 7,000 53.85% 13,000
7,000
85.71%
UCOBANK 26-Nov-15 45.00 -1.00 -2.17% 46.00
45.00
45.50 20,000 20,000 0.00% 8,000
0
-
MARUTI 29-Oct-15 4,257.95 6.00 0.14% 4,341.90
4,222.85
4,284.94 21,750 3,250 17.57% 14,500
5,750
152.17%
IRB 29-Oct-15 237.20 7.20 3.13% 243.00
233.65
239.00 23,000 14,000 155.56% 18,000
6,000
200.00%
BPCL 29-Oct-15 866.60 -2.35 -0.27% 874.80
857.25
866.52 23,500 9,500 67.86% 27,000
16,500
63.64%
AMBUJACEM 29-Oct-15 208.10 -3.40 -1.61% 216.25
208.00
211.31 25,000 15,000 150.00% 41,000
6,000
583.33%
BHARATFORG 29-Oct-15 1,188.60 6.45 0.55% 1,202.20
1,174.70
1,192.77 25,250 15,000 146.34% 22,750
7,500
203.33%
SAIL 26-Nov-15 47.90 -3.75 -7.26% 48.45
47.80
48.13 27,000 27,000 0.00% 16,000
0
-
WIPRO 29-Oct-15 567.95 9.85 1.76% 568.25
559.00
562.58 28,000 14,500 107.41% 28,500
6,500
338.46%
KSCL 29-Oct-15 482.90 -12.05 -2.43% 512.65
480.00
501.91 28,250 18,500 189.74% 56,250
25,250
122.77%
EXIDEIND 29-Oct-15 155.00 -1.30 -0.83% 158.70
153.50
156.21 30,000 4,000 15.38% 12,000
34,000
-64.71%
NMDC 26-Nov-15 94.05 -4.60 -4.66% 94.10
93.60
93.90 30,000 30,000 0.00% 14,000
0
-
NIFTY 26-Nov-15 8,109.45 4.40 0.05% 8,200.00
8,074.15
8,159.39 31,575 31,575 0.00% 22,800
0
-
RECLTD 29-Oct-15 250.40 -2.95 -1.16% 257.95
246.00
252.27 32,000 13,000 68.42% 38,000
12,000
216.67%
DJIA 18-Sep-15 16,522.50 82.50 0.50% 16,615.00
16,465.00
16,544.82 32,725 -1,025 -3.04% 0
0
-
HEXAWARE 29-Oct-15 239.00 -3.05 -1.26% 250.15
239.00
245.89 34,000 19,000 126.67% 22,000
16,000
37.50%
ARVIND 29-Oct-15 275.50 6.70 2.49% 278.50
269.25
273.62 34,000 4,000 13.33% 27,000
32,000
-15.63%
ZEEL 29-Oct-15 392.20 16.60 4.42% 394.55
390.00
392.63 34,000 23,000 209.09% 44,000
6,000
633.33%
LICHSGFIN 29-Oct-15 443.20 -8.70 -1.93% 459.25
436.70
449.31 34,500 16,500 91.67% 37,000
19,500
89.74%
ASIANPAINT 29-Oct-15 864.35 2.45 0.28% 881.25
858.05
870.46 34,750 8,500 32.38% 34,750
7,250
379.31%
NFTYMCAP50 24-Sep-15 3,316.15 0.00 0.00% 0.00
0.00
0.00 37,500 0 0.00% 0
37,500
-
HINDZINC 29-Oct-15 133.20 1.40 1.06% 136.25
133.20
134.86 38,000 8,000 26.67% 16,000
10,000
60.00%
PFC 29-Oct-15 222.00 -0.50 -0.22% 226.70
216.75
223.42 39,000 25,000 178.57% 49,000
11,000
345.45%
TITAN 29-Oct-15 337.00 -6.95 -2.02% 339.40
334.65
337.01 39,000 1,000 2.63% 22,000
24,000
-8.33%
M&M 29-Oct-15 1,246.70 1.55 0.12% 1,254.95
1,233.70
1,246.08 40,000 2,000 5.26% 46,500
17,750
161.97%
AMTEKAUTO 29-Oct-15 53.85 -0.05 -0.09% 56.40
53.85
54.84 42,000 2,000 5.00% 10,000
22,000
-54.55%
CIPLA 29-Oct-15 667.00 -2.15 -0.32% 684.80
662.70
673.60 42,000 18,000 75.00% 42,500
17,000
150.00%
HCLTECH 29-Oct-15 957.00 25.00 2.68% 960.00
939.00
951.20 42,000 26,250 166.67% 62,250
5,250
1,085.71%
PAGEIND 24-Sep-15 14,196.60 -332.95 -2.29% 14,639.95
14,000.65
14,332.34 43,625 0 0.00% 15,375
33,500
-54.10%
BHARTIARTL 29-Oct-15 366.25 13.60 3.86% 367.00
356.40
361.50 44,000 3,000 7.32% 36,000
34,000
5.88%
BANKNIFTY 29-Oct-15 17,385.65 -57.45 -0.33% 17,762.00
17,261.05
17,541.39 45,000 2,200 5.14% 71,375
31,700
125.16%
GODREJIND 29-Oct-15 366.00 -0.30 -0.08% 366.00
364.00
364.52 45,000 23,000 104.55% 26,000
21,000
23.81%
HINDPETRO 29-Oct-15 809.80 -7.95 -0.97% 827.50
801.25
814.41 45,500 9,500 26.39% 41,500
38,500
7.79%
IOC 29-Oct-15 395.30 -12.50 -3.07% 408.80
395.30
404.05 46,000 23,000 100.00% 54,000
27,000
100.00%
STAR 29-Oct-15 1,192.25 22.15 1.89% 1,225.85
1,159.40
1,200.14 46,000 22,750 97.85% 45,750
26,000
75.96%
JPASSOCIAT 26-Nov-15 10.50 0.55 5.53% 10.50
10.50
10.50 48,000 48,000 0.00% 8,000
0
-
M&MFIN 29-Oct-15 263.20 -8.30 -3.06% 275.30
263.20
266.88 48,000 44,000 1,100.00% 50,000
4,000
1,150.00%
VEDL 26-Nov-15 97.10 4.15 4.46% 98.70
97.10
98.03 48,000 48,000 0.00% 26,000
0
-
MRF 24-Sep-15 41,071.00 -69.10 -0.17% 41,939.95
40,519.10
41,285.43 51,500 -2,750 -5.07% 39,750
43,250
-8.09%
MOTHERSUMI 29-Oct-15 318.70 -0.55 -0.17% 325.50
315.40
319.32 54,750 11,250 25.86% 27,750
28,500
-2.63%
TCS 29-Oct-15 2,593.85 -6.65 -0.26% 2,627.85
2,587.00
2,608.83 55,125 20,375 58.63% 33,625
7,750
333.87%
AUROPHARMA 29-Oct-15 759.45 5.00 0.66% 785.00
752.90
767.49 55,500 15,000 37.04% 49,500
21,000
135.71%
INDUSINDBK 29-Oct-15 849.60 -17.25 -1.99% 880.05
838.05
863.34 55,500 27,250 96.46% 72,750
8,750
731.43%
LT 29-Oct-15 1,619.65 -8.55 -0.53% 1,659.45
1,608.25
1,632.00 56,250 -4,875 -7.98% 62,750
28,750
118.26%
HDFC 29-Oct-15 1,213.65 8.25 0.68% 1,226.60
1,193.50
1,211.11 56,500 2,250 4.15% 47,250
28,000
68.75%
ADANIPORTS 29-Oct-15 364.65 8.15 2.29% 370.70
361.00
365.97 57,000 43,000 307.14% 79,000
7,000
1,028.57%
ORIENTBANK 29-Oct-15 134.00 -1.85 -1.36% 140.80
133.30
137.25 59,000 16,000 37.21% 38,000
22,000
72.73%
SYNDIBANK 29-Oct-15 85.25 -1.65 -1.90% 89.00
84.50
86.61 66,000 26,000 65.00% 64,000
40,000
60.00%
HINDUNILVR 29-Oct-15 862.65 -3.60 -0.42% 872.45
862.10
866.06 68,500 500 0.74% 15,750
4,250
270.59%
KOTAKBANK 29-Oct-15 651.20 -6.75 -1.03% 666.20
645.55
654.80 69,500 23,500 51.09% 67,500
24,000
181.25%
APOLLOTYRE 29-Oct-15 183.05 -0.15 -0.08% 188.00
180.75
184.17 70,000 28,000 66.67% 66,000
42,000
57.14%
HDFCBANK 29-Oct-15 1,038.65 1.30 0.13% 1,053.30
1,032.85
1,042.41 76,500 6,750 9.68% 36,250
21,000
72.62%
TVSMOTOR 29-Oct-15 215.05 -7.25 -3.26% 224.60
214.80
219.32 78,000 0 0.00% 22,000
36,000
-38.89%
FEDERALBNK 29-Oct-15 62.60 -0.15 -0.24% 64.00
62.60
63.13 80,000 24,000 42.86% 40,000
44,000
-9.09%
IFCI 26-Nov-15 19.70 -0.70 -3.43% 20.40
19.70
20.07 80,000 80,000 0.00% 40,000
0
-
KTKBANK 29-Oct-15 125.25 -0.25 -0.20% 129.50
124.90
127.49 82,000 8,000 10.81% 40,000
28,000
42.86%
JSWENERGY 29-Oct-15 74.60 -0.55 -0.73% 75.95
74.40
75.15 84,000 64,000 320.00% 74,000
22,000
236.36%
IBREALEST 29-Oct-15 63.00 -2.50 -3.82% 67.35
62.20
64.89 88,000 64,000 266.67% 156,000
24,000
550.00%
TECHM 29-Oct-15 520.40 -5.95 -1.13% 532.90
518.00
525.08 93,500 9,500 11.31% 27,500
54,000
-49.07%
CROMPGREAV 29-Oct-15 176.70 -1.20 -0.67% 181.65
174.70
177.12 96,000 40,000 71.43% 90,000
54,000
66.67%
IDEA 29-Oct-15 156.25 3.10 2.02% 156.25
154.00
155.02 96,000 2,000 2.13% 24,000
46,000
-47.83%
INFY 29-Oct-15 1,113.30 22.00 2.02% 1,129.00
1,106.25
1,118.95 102,000 20,750 25.54% 84,250
26,000
224.04%
SUNPHARMA 29-Oct-15 892.50 -17.40 -1.91% 923.95
869.70
897.58 109,500 22,250 25.50% 64,500
29,500
118.64%
VOLTAS 29-Oct-15 283.90 4.95 1.77% 290.20
279.90
283.96 113,000 93,000 465.00% 154,000
19,000
710.53%
ADANIENT 29-Oct-15 78.10 -2.30 -2.86% 83.25
76.05
80.51 119,500 55,000 85.27% 158,500
112,500
40.89%
TATAGLOBAL 29-Oct-15 119.30 0.80 0.68% 121.60
118.30
120.03 122,000 8,000 7.02% 130,000
62,000
109.68%
YESBANK 29-Oct-15 685.15 -9.80 -1.41% 710.00
667.90
694.20 127,750 28,500 28.72% 128,500
50,750
153.20%
GAIL 29-Oct-15 291.00 7.85 2.77% 292.00
285.30
288.39 128,000 2,000 1.59% 28,000
10,000
180.00%
ALBK 29-Oct-15 83.00 -2.60 -3.04% 87.15
82.45
85.69 132,000 42,000 46.67% 90,000
88,000
2.27%
INDIACEM 29-Oct-15 75.10 1.35 1.83% 76.35
74.05
75.10 132,000 0 0.00% 24,000
60,000
-60.00%
PTC 29-Oct-15 54.80 -0.40 -0.72% 56.10
54.80
55.78 136,000 0 0.00% 20,000
68,000
-70.59%
SOUTHBANK 29-Oct-15 20.15 -0.85 -4.05% 21.40
20.15
20.88 144,000 27,000 23.08% 27,000
36,000
-25.00%
TATACOMM 29-Oct-15 390.35 -15.15 -3.74% 405.45
390.05
397.99 144,500 8,000 5.86% 16,500
132,500
-87.55%
RELCAPITAL 29-Oct-15 301.20 1.55 0.52% 308.50
293.00
300.27 145,000 22,000 17.89% 134,500
28,500
371.93%
UCOBANK 29-Oct-15 44.35 -1.25 -2.74% 46.25
44.35
45.08 152,000 52,000 52.00% 72,000
28,000
157.14%
JINDALSTEL 29-Oct-15 68.05 -3.05 -4.29% 74.50
67.70
71.36 156,000 56,000 56.00% 202,000
64,000
215.63%
UNIONBANK 29-Oct-15 176.80 -6.65 -3.62% 187.05
174.50
179.47 168,000 68,000 68.00% 220,000
140,000
57.14%
BAJFINANCE 24-Sep-15 5,079.40 -56.70 -1.10% 5,159.00
4,916.40
5,086.61 169,750 19,625 13.07% 83,500
109,625
-23.83%
DISHTV 29-Oct-15 104.55 -3.85 -3.55% 111.70
103.50
107.22 172,000 60,000 53.57% 104,000
28,000
271.43%
COALINDIA 29-Oct-15 359.00 -3.20 -0.88% 368.70
357.55
360.75 177,000 91,000 105.81% 153,000
66,000
131.82%
ITC 29-Oct-15 330.65 0.50 0.15% 332.00
329.00
330.41 178,000 4,000 2.30% 57,000
32,000
78.13%
RELIANCE 29-Oct-15 882.15 0.20 0.02% 894.00
876.00
885.43 179,750 25,250 16.34% 86,500
62,750
37.85%
JISLJALEQS 29-Oct-15 57.50 -1.05 -1.79% 59.95
57.50
58.84 180,000 32,000 21.62% 120,000
76,000
57.89%
TATAPOWER 29-Oct-15 61.60 0.40 0.65% 62.65
60.10
61.49 180,000 60,000 50.00% 228,000
56,000
307.14%
EICHERMOT 24-Sep-15 18,964.40 44.25 0.23% 19,270.00
18,631.00
18,989.37 199,125 6,125 3.17% 144,250
145,875
-1.11%
ANDHRABANK 29-Oct-15 66.65 -1.70 -2.49% 69.45
66.35
68.25 200,000 104,000 108.33% 160,000
64,000
150.00%
RELINFRA 29-Oct-15 321.40 -6.05 -1.85% 338.10
311.00
326.57 205,000 47,000 29.75% 287,000
103,000
178.64%
AXISBANK 29-Oct-15 514.40 -2.00 -0.39% 533.50
510.00
522.20 213,500 35,000 19.61% 217,500
87,500
148.57%
S&P500 18-Sep-15 1,975.25 16.25 0.83% 1,984.00
1,970.00
1,976.55 217,000 47,750 28.21% 22,800
289,900
-92.14%
BOSCHLTD 24-Sep-15 23,740.10 491.30 2.11% 23,864.00
23,310.10
23,617.82 220,625 -25,500 -10.36% 71,875
120,500
-40.35%
NTPC 29-Oct-15 121.40 2.45 2.06% 124.10
120.20
121.40 222,000 8,000 3.74% 70,000
64,000
9.38%
MINDTREE 24-Sep-15 1,404.95 64.85 4.84% 1,415.95
1,347.05
1,386.05 239,000 -2,250 -0.93% 270,000
281,250
-4.00%
ONGC 29-Oct-15 245.35 12.45 5.35% 248.40
240.00
244.86 243,000 41,000 20.30% 151,000
98,000
54.08%
POWERGRID 29-Oct-15 132.85 0.85 0.64% 135.05
132.40
134.29 262,000 238,000 991.67% 370,000
10,000
3,600.00%
DLF 29-Oct-15 116.50 0.15 0.13% 120.45
113.00
117.19 266,000 120,000 82.19% 498,000
130,000
283.08%
OFSS 24-Sep-15 3,921.25 -21.60 -0.55% 4,007.00
3,860.00
3,936.17 270,500 6,875 2.61% 62,000
172,750
-64.11%
IDBI 29-Oct-15 58.75 -0.80 -1.34% 62.10
58.40
60.20 280,000 112,000 66.67% 452,000
88,000
413.64%
HDIL 29-Oct-15 60.55 -3.50 -5.46% 67.15
59.05
62.75 290,000 154,000 113.24% 358,000
78,000
358.97%
AMARAJABAT 24-Sep-15 1,029.05 -40.50 -3.79% 1,080.00
1,015.95
1,048.57 306,250 -3,000 -0.97% 363,750
430,500
-15.51%
CAIRN 29-Oct-15 144.95 6.35 4.58% 149.45
141.45
146.30 325,000 78,000 31.58% 238,000
98,000
142.86%
BEL 24-Sep-15 3,497.35 52.75 1.53% 3,586.95
3,465.30
3,514.32 382,375 -8,375 -2.14% 213,875
286,500
-25.35%
IOB 29-Oct-15 34.55 -0.90 -2.54% 36.25
34.65
35.41 440,000 160,000 57.14% 424,000
352,000
20.45%
L&TFH 29-Oct-15 63.65 0.65 1.03% 65.00
63.45
64.06 440,000 40,000 10.00% 104,000
104,000
0.00%
APOLLOHOSP 24-Sep-15 1,344.25 33.50 2.56% 1,367.90
1,310.00
1,342.21 458,000 -18,000 -3.78% 323,000
410,000
-21.22%
BHEL 29-Oct-15 230.55 1.80 0.79% 236.60
228.10
232.70 489,000 197,000 67.47% 440,000
62,000
609.68%
RCOM 29-Oct-15 57.85 3.00 5.47% 58.15
55.60
56.92 500,000 88,000 21.36% 340,000
228,000
49.12%
ABIRLANUVO 24-Sep-15 2,078.75 -36.05 -1.70% 2,172.95
2,048.00
2,115.34 523,375 1,750 0.34% 261,625
434,125
-39.74%
ICICIBANK 29-Oct-15 286.10 -0.15 -0.05% 292.10
284.75
288.17 530,000 67,000 14.47% 324,000
186,000
74.19%
NIFTY 29-Oct-15 8,062.60 32.90 0.41% 8,157.00
8,025.55
8,094.16 547,925 78,225 16.65% 506,025
289,900
74.55%
OIL 24-Sep-15 457.15 9.80 2.19% 465.00
452.05
458.67 548,000 0 0.00% 147,500
669,500
-77.97%
BANKBARODA 29-Oct-15 187.25 -2.20 -1.16% 193.85
183.35
189.17 556,000 52,000 10.32% 238,000
90,000
164.44%
ASHOKLEY 29-Oct-15 93.00 0.60 0.65% 95.10
92.20
93.69 564,000 76,000 15.57% 480,000
588,000
-18.37%
DIVISLAB 24-Sep-15 2,257.85 26.05 1.17% 2,290.00
2,218.05
2,261.28 570,125 -8,000 -1.38% 245,875
475,875
-48.33%
AJANTPHARM 24-Sep-15 1,432.60 -7.40 -0.51% 1,479.00
1,416.00
1,448.92 581,500 -26,000 -4.28% 412,250
676,500
-39.06%
COLPAL 24-Sep-15 1,951.20 -0.90 -0.05% 1,973.00
1,944.10
1,959.30 619,375 -3,000 -0.48% 110,625
401,000
-72.41%
PIDILITIND 24-Sep-15 568.75 -2.35 -0.41% 583.30
563.55
572.68 627,000 -25,000 -3.83% 404,500
645,000
-37.29%
UBL 24-Sep-15 869.15 -13.40 -1.52% 920.15
865.00
890.90 664,000 11,000 1.68% 238,000
461,250
-48.40%
CANBK 29-Oct-15 283.50 -8.65 -2.96% 303.00
282.10
293.30 732,000 28,000 3.98% 299,000
46,000
550.00%
ADANIPOWER 29-Oct-15 22.80 -0.70 -2.98% 24.10
22.25
22.87 736,000 120,000 19.48% 208,000
332,000
-37.35%
TATAMOTORS 29-Oct-15 338.15 2.55 0.76% 343.00
333.55
336.69 753,000 136,000 22.04% 325,500
281,500
15.63%
BRITANNIA 24-Sep-15 2,988.50 27.50 0.93% 3,075.00
2,961.00
3,019.10 793,375 9,750 1.24% 375,375
434,750
-13.66%
PNB 29-Oct-15 144.70 -2.75 -1.87% 151.20
143.00
147.50 810,000 44,000 5.74% 248,000
160,000
55.00%
BANKINDIA 29-Oct-15 142.65 -2.20 -1.52% 149.35
139.25
143.98 820,000 34,000 4.33% 143,000
334,000
-57.19%
BATAINDIA 24-Sep-15 1,043.85 -23.05 -2.16% 1,105.00
1,030.00
1,073.14 841,500 33,750 4.18% 537,500
748,750
-28.21%
HINDALCO 29-Oct-15 81.75 1.05 1.30% 84.40
80.15
82.69 912,000 48,000 5.56% 320,000
296,000
8.11%
SBIN 29-Oct-15 251.50 -1.20 -0.47% 258.65
249.75
254.24 913,000 112,000 13.98% 600,000
390,000
53.85%
IDFC 29-Oct-15 131.60 -1.25 -0.94% 135.40
130.80
133.07 916,000 200,000 27.93% 544,000
248,000
119.35%
SRF 24-Sep-15 1,206.10 5.00 0.42% 1,245.00
1,191.70
1,220.38 916,250 -9,750 -1.05% 297,250
503,750
-40.99%
CEATLTD 24-Sep-15 1,105.20 -13.85 -1.24% 1,144.90
1,086.10
1,120.77 928,500 62,000 7.16% 2,535,500
2,038,000
24.41%
NHPC 29-Oct-15 16.75 0.15 0.90% 16.85
16.60
16.72 957,000 66,000 7.41% 121,000
484,000
-75.00%
HEROMOTOCO 24-Sep-15 2,412.20 17.80 0.74% 2,445.70
2,394.05
2,423.96 1,050,125 1,625 0.15% 439,875
835,000
-47.32%
GRASIM 24-Sep-15 3,450.40 -34.60 -0.99% 3,569.30
3,432.00
3,486.12 1,057,375 -13,250 -1.24% 211,875
519,625
-59.23%
CASTROLIND 24-Sep-15 444.65 -4.25 -0.95% 451.70
441.00
446.19 1,069,000 -14,500 -1.34% 363,000
1,025,000
-64.59%
TATASTEEL 29-Oct-15 229.40 1.25 0.55% 236.30
224.50
231.39 1,073,000 97,000 9.94% 771,000
359,000
114.76%
VEDL 29-Oct-15 97.20 4.80 5.19% 99.65
95.00
97.39 1,078,000 -2,000 -0.19% 302,000
132,000
128.79%
NMDC 29-Oct-15 94.75 2.40 2.60% 95.20
93.40
94.38 1,122,000 344,000 44.22% 810,000
122,000
563.93%
ACC 24-Sep-15 1,361.15 -6.40 -0.47% 1,388.00
1,353.00
1,372.38 1,122,500 38,500 3.55% 546,250
1,094,250
-50.08%
IGL 24-Sep-15 482.40 10.85 2.30% 489.50
472.10
482.22 1,134,000 45,000 4.13% 451,000
1,106,500
-59.24%
KSCL 24-Sep-15 488.40 -4.85 -0.98% 513.00
478.00
498.74 1,146,000 -89,250 -7.23% 1,076,500
1,329,500
-19.03%
IFCI 29-Oct-15 19.75 -0.15 -0.75% 20.15
19.50
19.96 1,168,000 128,000 12.31% 320,000
304,000
5.26%
JUSTDIAL 24-Sep-15 826.05 2.90 0.35% 872.70
815.05
845.83 1,232,000 -29,750 -2.36% 1,000,250
1,292,000
-22.58%
DRREDDY 24-Sep-15 4,191.50 31.25 0.75% 4,251.00
4,169.00
4,212.99 1,255,250 24,125 1.96% 553,375
930,000
-40.50%
SIEMENS 24-Sep-15 1,283.75 23.05 1.83% 1,327.00
1,270.00
1,299.06 1,307,500 16,500 1.28% 1,075,500
1,070,500
0.47%
ULTRACEMCO 24-Sep-15 2,955.35 32.85 1.12% 2,974.95
2,928.15
2,951.79 1,326,125 -15,000 -1.12% 400,500
697,125
-42.55%
GODREJIND 24-Sep-15 364.70 -3.50 -0.95% 370.85
358.00
364.98 1,399,000 -2,000 -0.14% 890,000
1,819,000
-51.07%
RPOWER 29-Oct-15 37.85 -0.05 -0.13% 39.25
37.50
38.51 1,416,000 124,000 9.60% 292,000
268,000
8.96%
SAIL 29-Oct-15 48.55 0.30 0.62% 49.65
48.00
48.69 1,608,000 344,000 27.22% 896,000
204,000
339.22%
JUBLFOOD 24-Sep-15 1,701.95 -16.80 -0.98% 1,762.00
1,690.65
1,729.26 1,618,500 9,750 0.61% 305,500
355,500
-14.06%
ENGINERSIN 24-Sep-15 186.30 0.00 0.00% 190.95
184.35
187.54 1,671,000 -67,000 -3.86% 538,000
1,980,000
-72.83%
CESC 24-Sep-15 526.70 -10.95 -2.04% 547.50
522.35
532.51 1,725,000 94,500 5.80% 554,000
1,060,500
-47.76%
GLENMARK 24-Sep-15 1,177.40 -11.95 -1.00% 1,206.65
1,157.50
1,177.10 1,804,500 574,000 46.65% 2,097,000
2,048,500
2.37%
BAJAJ-AUTO 24-Sep-15 2,277.55 74.50 3.38% 2,291.00
2,210.00
2,262.48 1,848,125 -26,250 -1.40% 778,500
929,500
-16.25%
DHFL 24-Sep-15 446.65 -0.40 -0.09% 464.90
439.00
452.68 1,932,500 -67,500 -3.38% 1,149,500
1,648,000
-30.25%
JPASSOCIAT 29-Oct-15 9.80 -0.05 -0.51% 10.35
9.65
10.05 1,936,000 456,000 30.81% 808,000
784,000
3.06%
BANKNIFTY 24-Sep-15 17,273.05 -65.30 -0.38% 17,660.90
17,152.30
17,429.42 1,965,175 51,825 2.71% 4,235,325
2,415,125
75.37%
STAR 24-Sep-15 1,192.10 27.90 2.40% 1,225.00
1,151.15
1,198.81 1,991,750 -42,750 -2.10% 2,221,000
1,899,500
16.93%
SRTRANSFIN 24-Sep-15 822.15 -2.90 -0.35% 840.85
818.25
828.21 2,456,750 29,750 1.23% 392,750
1,083,000
-63.73%
GMRINFRA 29-Oct-15 11.65 -0.65 -5.28% 12.50
11.60
12.01 2,483,000 689,000 38.41% 988,000
858,000
15.15%
DABUR 24-Sep-15 281.50 -4.65 -1.63% 289.00
278.00
281.31 2,663,000 151,000 6.01% 1,461,000
1,471,000
-0.68%
WOCKPHARMA 24-Sep-15 1,359.55 14.10 1.05% 1,427.30
1,325.25
1,386.52 2,769,125 88,875 3.32% 2,325,000
2,288,125
1.61%
PETRONET 24-Sep-15 173.80 -7.80 -4.30% 184.40
172.05
177.44 2,862,000 274,000 10.59% 1,682,000
2,764,000
-39.15%
MCLEODRUSS 24-Sep-15 169.80 2.30 1.37% 172.25
168.25
170.24 2,867,000 48,000 1.70% 476,000
1,863,000
-74.45%
HINDZINC 24-Sep-15 132.15 1.15 0.88% 136.00
131.20
133.07 2,916,000 134,000 4.82% 1,304,000
2,100,000
-37.90%
MARUTI 24-Sep-15 4,231.25 3.20 0.08% 4,318.70
4,193.50
4,258.14 2,960,500 32,000 1.09% 1,263,125
1,578,625
-19.99%
UNITECH 29-Oct-15 6.10 -0.25 -3.94% 6.50
6.05
6.32 3,289,000 363,000 12.41% 561,000
1,001,000
-43.96%
BHARATFORG 24-Sep-15 1,180.50 8.80 0.75% 1,200.00
1,169.00
1,186.22 3,302,250 -127,250 -3.71% 1,214,250
2,222,250
-45.36%
HAVELLS 24-Sep-15 262.55 -1.45 -0.55% 270.55
259.00
265.41 3,467,000 111,000 3.31% 1,274,000
3,117,000
-59.13%
ARVIND 24-Sep-15 273.30 6.45 2.42% 278.40
267.00
272.87 3,551,000 440,000 14.14% 5,730,000
4,456,000
28.59%
JSWENERGY 24-Sep-15 73.80 -0.35 -0.47% 76.75
72.55
74.51 3,598,000 -284,000 -7.32% 1,984,000
4,798,000
-58.65%
ASIANPAINT 24-Sep-15 860.40 -0.75 -0.09% 877.35
850.10
865.89 3,657,000 -151,000 -3.97% 1,322,500
2,679,500
-50.64%
BIOCON 24-Sep-15 442.80 2.45 0.56% 447.70
439.10
444.03 3,692,500 -74,500 -1.98% 795,000
2,438,000
-67.39%
IBULHSGFIN 24-Sep-15 779.10 5.55 0.72% 782.70
750.20
770.93 3,802,000 1,467,000 62.83% 5,315,000
2,000,500
165.68%
TCS 24-Sep-15 2,583.80 -8.65 -0.33% 2,618.80
2,575.60
2,596.20 3,911,125 31,500 0.81% 1,018,875
1,582,500
-35.62%
LUPIN 24-Sep-15 1,868.70 -40.40 -2.12% 1,940.00
1,848.70
1,896.53 3,981,125 64,375 1.64% 1,658,375
2,165,000
-23.40%
TATACOMM 24-Sep-15 391.60 -13.05 -3.23% 412.20
387.55
395.78 3,981,500 76,500 1.96% 850,500
3,498,500
-75.69%
VOLTAS 24-Sep-15 284.05 4.95 1.77% 291.00
278.15
284.56 3,994,000 609,000 17.99% 4,925,000
3,517,000
40.03%
SKSMICRO 24-Sep-15 466.20 -13.45 -2.80% 489.00
461.50
477.65 4,055,000 -23,000 -0.56% 1,938,500
3,603,000
-46.20%
INDUSINDBK 24-Sep-15 848.05 -14.80 -1.72% 879.85
831.90
858.34 4,308,000 325,250 8.17% 3,539,250
3,816,750
-7.27%
BPCL 24-Sep-15 863.15 -0.25 -0.03% 870.95
850.05
863.75 4,547,000 68,500 1.53% 3,174,500
3,051,500
4.03%
HINDUNILVR 24-Sep-15 859.50 -4.60 -0.53% 874.60
856.85
862.83 4,610,000 67,750 1.49% 1,116,000
2,171,750
-48.61%
IRB 24-Sep-15 238.05 7.85 3.41% 242.60
232.00
237.63 4,672,000 -793,000 -14.51% 4,743,000
4,491,000
5.61%
M&M 24-Sep-15 1,239.90 1.00 0.08% 1,254.00
1,227.00
1,238.61 4,716,000 -5,250 -0.11% 2,565,000
2,704,750
-5.17%
TATACHEM 24-Sep-15 410.50 4.75 1.17% 417.70
405.55
412.43 4,942,000 14,000 0.28% 1,405,000
3,596,000
-60.93%
TVSMOTOR 24-Sep-15 215.80 -7.40 -3.32% 226.75
214.35
220.52 4,949,000 252,000 5.37% 1,585,000
4,543,000
-65.11%
UPL 24-Sep-15 523.10 0.55 0.11% 536.90
516.00
526.17 5,142,500 -52,000 -1.00% 2,207,000
2,673,500
-17.45%
ALBK 24-Sep-15 82.95 -2.25 -2.64% 87.30
82.00
84.62 5,366,000 -54,000 -1.00% 3,394,000
7,032,000
-51.73%
WIPRO 24-Sep-15 565.15 10.85 1.96% 567.00
554.75
560.46 5,690,000 -111,000 -1.91% 1,289,500
2,764,000
-53.35%
ZEEL 24-Sep-15 389.40 15.70 4.20% 393.90
377.20
388.77 5,721,000 25,000 0.44% 4,316,000
3,609,000
19.59%
HEXAWARE 24-Sep-15 237.20 -2.90 -1.21% 248.50
234.40
241.55 6,114,000 -110,000 -1.77% 3,318,000
6,641,000
-50.04%
EXIDEIND 24-Sep-15 154.75 -1.45 -0.93% 159.35
152.55
156.63 6,286,000 220,000 3.63% 3,554,000
4,638,000
-23.37%
MOTHERSUMI 24-Sep-15 317.30 0.75 0.24% 323.50
312.60
318.64 6,456,750 -244,500 -3.65% 2,432,250
5,981,250
-59.34%
RELINFRA 24-Sep-15 322.25 -5.75 -1.75% 339.40
311.15
326.96 6,944,000 69,000 1.00% 6,035,000
7,711,500
-21.74%
LT 24-Sep-15 1,609.40 -5.55 -0.34% 1,649.60
1,596.55
1,624.72 7,375,125 37,875 0.52% 3,541,250
5,087,500
-30.39%
HCLTECH 24-Sep-15 955.20 35.60 3.87% 957.65
928.55
945.85 7,576,250 -26,250 -0.35% 1,620,500
2,488,750
-34.89%
M&MFIN 24-Sep-15 265.95 -5.75 -2.12% 275.95
263.00
269.45 7,774,000 -92,000 -1.17% 1,680,000
4,002,000
-58.02%
ORIENTBANK 24-Sep-15 134.00 -1.00 -0.74% 140.45
132.35
136.57 7,830,000 8,000 0.10% 4,808,000
6,585,000
-26.99%
PFC 24-Sep-15 220.55 -0.20 -0.09% 226.85
214.65
221.47 7,886,000 -32,000 -0.40% 2,416,000
5,823,000
-58.51%
APOLLOTYRE 24-Sep-15 181.95 -0.70 -0.38% 187.65
178.70
183.60 7,912,000 8,000 0.10% 5,388,000
5,662,000
-4.84%
CENTURYTEX 24-Sep-15 558.70 -16.20 -2.82% 590.75
549.00
574.69 8,080,000 11,000 0.14% 3,395,000
5,312,500
-36.09%
LICHSGFIN 24-Sep-15 440.70 -7.35 -1.64% 459.30
434.50
448.23 8,106,500 198,000 2.50% 5,266,500
6,107,000
-13.76%
UNIONBANK 24-Sep-15 176.00 -5.95 -3.27% 186.75
173.40
179.95 8,486,000 26,000 0.31% 13,456,000
13,120,000
2.56%
AMTEKAUTO 24-Sep-15 53.50 -0.45 -0.83% 56.10
52.35
54.59 8,590,000 -188,000 -2.14% 3,226,000
8,818,000
-63.42%
AMBUJACEM 24-Sep-15 207.20 -4.10 -1.94% 214.45
206.15
209.72 8,731,000 330,000 3.93% 3,707,000
7,356,000
-49.61%
PTC 24-Sep-15 55.20 -0.05 -0.09% 56.50
54.15
55.44 8,864,000 -12,000 -0.14% 2,104,000
5,944,000
-64.60%
ADANIPORTS 24-Sep-15 363.55 6.20 1.73% 369.60
357.95
364.43 8,960,000 935,000 11.65% 7,501,000
9,310,000
-19.43%
HINDPETRO 24-Sep-15 807.55 -5.35 -0.66% 823.75
796.00
810.73 9,150,500 32,000 0.35% 4,096,500
5,014,000
-18.30%
SYNDIBANK 24-Sep-15 84.90 -1.25 -1.45% 88.75
83.65
86.14 9,232,000 92,000 1.01% 4,354,000
8,250,000
-47.22%
CANBK 24-Sep-15 282.30 -8.10 -2.79% 301.80
280.65
291.13 9,335,000 526,000 5.97% 10,531,000
8,368,000
25.85%
TITAN 24-Sep-15 338.25 -2.60 -0.76% 344.95
335.00
338.58 9,416,000 200,000 2.17% 1,979,000
6,356,000
-68.86%
IOC 24-Sep-15 400.45 -5.85 -1.44% 409.25
391.80
402.24 9,480,000 -37,000 -0.39% 5,329,000
7,693,000
-30.73%
TECHM 24-Sep-15 518.80 -3.90 -0.75% 533.15
515.40
523.15 9,499,000 225,000 2.43% 1,888,500
5,076,000
-62.80%
CIPLA 24-Sep-15 662.80 -2.70 -0.41% 682.50
658.05
668.96 9,693,500 169,500 1.78% 4,114,500
7,190,500
-42.78%
RELCAPITAL 24-Sep-15 300.05 2.25 0.76% 308.25
291.05
299.95 9,693,500 -158,500 -1.61% 6,103,500
6,900,000
-11.54%
GAIL 24-Sep-15 289.95 7.85 2.78% 293.85
283.20
289.99 9,702,000 -71,000 -0.73% 2,614,000
3,995,000
-34.57%
SUNTV 24-Sep-15 337.00 -5.95 -1.73% 353.00
332.60
342.93 9,786,000 263,000 2.76% 2,464,000
4,937,000
-50.09%
CAIRN 24-Sep-15 145.20 6.25 4.50% 150.65
142.05
147.05 9,866,000 -96,000 -0.96% 7,317,000
8,840,000
-17.23%
BANKINDIA 24-Sep-15 142.05 -1.55 -1.08% 148.80
138.00
144.43 9,870,000 -177,000 -1.76% 8,133,000
7,773,000
4.63%
JSWSTEEL 24-Sep-15 929.05 -5.70 -0.61% 955.00
917.00
937.26 10,089,250 -97,000 -0.95% 1,832,000
4,709,750
-61.10%
KOTAKBANK 24-Sep-15 647.90 -5.60 -0.86% 666.40
640.20
652.64 10,738,000 -22,500 -0.21% 3,318,500
6,115,500
-45.74%
ADANIENT 24-Sep-15 77.45 -2.75 -3.43% 82.95
75.65
79.20 10,934,500 722,000 7.07% 4,902,000
11,001,000
-55.44%
HDFC 24-Sep-15 1,206.15 6.10 0.51% 1,221.20
1,185.00
1,205.44 11,488,500 -524,250 -4.36% 3,805,500
7,260,250
-47.58%
SUNPHARMA 24-Sep-15 886.55 -19.80 -2.18% 920.25
864.60
890.72 11,502,500 30,750 0.27% 5,812,250
6,735,750
-13.71%
NMDC 24-Sep-15 95.80 3.05 3.29% 96.40
93.35
95.06 12,134,000 -62,000 -0.51% 3,680,000
8,098,000
-54.56%
ANDHRABANK 24-Sep-15 66.55 -1.35 -1.99% 69.25
65.75
67.42 12,148,000 1,128,000 10.24% 8,376,000
11,008,000
-23.91%
RECLTD 24-Sep-15 247.95 -4.05 -1.61% 256.80
243.80
250.79 12,473,000 -57,000 -0.45% 3,228,000
5,166,000
-37.51%
AUROPHARMA 24-Sep-15 757.45 7.50 1.00% 782.00
748.00
768.42 12,646,500 -89,000 -0.70% 7,864,500
6,981,000
12.66%
UCOBANK 24-Sep-15 44.60 -0.80 -1.76% 46.85
43.90
45.36 12,772,000 -24,000 -0.19% 5,304,000
7,920,000
-33.03%
IOB 24-Sep-15 34.75 -0.70 -1.97% 36.45
34.55
35.56 12,808,000 -224,000 -1.72% 6,040,000
16,416,000
-63.21%
CROMPGREAV 24-Sep-15 176.60 -1.95 -1.09% 182.40
173.25
176.96 12,876,000 -360,000 -2.72% 5,202,000
13,670,000
-61.95%
SOUTHBANK 24-Sep-15 20.95 -0.05 -0.24% 21.95
20.80
21.08 13,896,000 -144,000 -1.03% 1,359,000
13,977,000
-90.28%
YESBANK 24-Sep-15 679.30 -12.30 -1.78% 706.35
661.45
688.52 14,862,500 546,000 3.81% 9,156,250
8,887,250
3.03%
COALINDIA 24-Sep-15 357.65 -5.25 -1.45% 368.00
355.70
360.74 15,004,000 -132,000 -0.87% 4,810,000
11,478,000
-58.09%
KTKBANK 24-Sep-15 124.75 0.05 0.04% 128.85
122.90
126.01 15,644,000 50,000 0.32% 4,468,000
8,620,000
-48.17%
INFY 24-Sep-15 1,116.20 25.40 2.33% 1,130.05
1,108.30
1,120.01 15,989,000 -138,750 -0.86% 3,750,750
7,255,000
-48.30%
TATAMTRDVR 24-Sep-15 246.30 4.35 1.80% 248.25
240.25
245.42 16,702,000 -222,000 -1.31% 5,371,000
11,098,000
-51.60%
POWERGRID 24-Sep-15 132.65 0.85 0.64% 134.65
131.80
133.27 17,240,000 -236,000 -1.35% 4,424,000
12,922,000
-65.76%
HDIL 24-Sep-15 60.30 -3.30 -5.19% 67.15
58.30
63.07 17,366,000 1,414,000 8.86% 25,874,000
17,488,000
47.95%
PNB 24-Sep-15 144.00 -2.70 -1.84% 150.70
142.25
146.75 19,630,000 26,000 0.13% 12,650,000
15,250,000
-17.05%
BHARTIARTL 24-Sep-15 363.60 13.95 3.99% 365.15
353.05
358.89 20,115,000 -979,000 -4.64% 5,920,000
7,893,000
-25.00%
INDIACEM 24-Sep-15 74.65 1.50 2.05% 77.00
73.45
75.54 21,924,000 -428,000 -1.91% 6,928,000
17,308,000
-59.97%
NIFTY 24-Sep-15 8,022.70 31.70 0.40% 8,125.00
7,983.15
8,054.87 21,986,375 940,650 4.47% 16,999,275
13,260,325
28.20%
DISHTV 24-Sep-15 104.40 -3.25 -3.02% 109.40
103.05
105.80 22,636,000 1,620,000 7.71% 17,384,000
14,128,000
23.05%
IBREALEST 24-Sep-15 62.65 -2.60 -3.98% 67.00
61.60
64.19 22,800,000 -248,000 -1.08% 18,880,000
25,692,000
-26.51%
TATAPOWER 24-Sep-15 61.35 0.30 0.49% 62.55
59.35
61.26 23,804,000 8,000 0.03% 8,100,000
15,100,000
-46.36%
IDBI 24-Sep-15 58.85 -0.30 -0.51% 62.00
58.00
59.96 23,984,000 408,000 1.73% 8,852,000
17,912,000
-50.58%
IDEA 24-Sep-15 154.35 1.75 1.15% 155.80
153.20
154.52 24,738,000 -190,000 -0.76% 4,020,000
11,392,000
-64.71%
ONGC 24-Sep-15 243.95 12.45 5.38% 247.00
238.30
243.84 24,848,000 -895,000 -3.48% 11,894,000
16,038,000
-25.84%
NTPC 24-Sep-15 120.50 2.15 1.82% 123.75
119.05
121.36 25,100,000 -180,000 -0.71% 5,438,000
8,652,000
-37.15%
FEDERALBNK 24-Sep-15 62.70 0.50 0.80% 63.70
62.10
62.75 25,484,000 -80,000 -0.31% 4,544,000
14,620,000
-68.92%
AXISBANK 24-Sep-15 511.05 -1.70 -0.33% 530.65
505.20
519.75 25,698,000 421,000 1.67% 15,711,000
14,457,500
8.67%
HDFCBANK 24-Sep-15 1,031.20 1.50 0.15% 1,047.60
1,023.75
1,035.74 26,299,250 -840,750 -3.10% 5,225,750
12,423,250
-57.94%
BHEL 24-Sep-15 232.60 1.95 0.85% 238.40
229.55
234.56 26,854,000 488,000 1.85% 6,476,000
12,439,000
-47.94%
ITC 24-Sep-15 328.40 0.40 0.12% 331.00
326.10
328.27 28,136,000 -333,000 -1.17% 4,830,000
11,496,000
-57.99%
TATAGLOBAL 24-Sep-15 118.50 1.15 0.98% 121.00
117.40
119.24 29,066,000 -710,000 -2.38% 6,082,000
18,810,000
-67.67%
BANKBARODA 24-Sep-15 186.05 -2.70 -1.43% 193.60
182.00
188.26 29,372,000 240,000 0.82% 25,344,000
32,436,000
-21.86%
DLF 24-Sep-15 115.70 0.30 0.26% 120.10
112.30
116.52 31,254,000 -1,378,000 -4.22% 27,590,000
30,732,000
-10.22%
RELIANCE 24-Sep-15 876.00 0.60 0.07% 889.00
870.00
879.94 31,543,250 -28,500 -0.09% 4,867,250
15,660,750
-68.92%
TATASTEEL 24-Sep-15 228.30 1.60 0.71% 235.00
223.05
230.25 32,497,000 122,000 0.38% 16,872,000
28,043,000
-39.84%
NHPC 24-Sep-15 16.65 0.10 0.60% 16.90
16.35
16.64 35,937,000 275,000 0.77% 3,278,000
37,521,000
-91.26%
L&TFH 24-Sep-15 63.35 0.65 1.04% 64.60
62.75
63.70 36,084,000 -792,000 -2.15% 7,056,000
23,792,000
-70.34%
SAIL 24-Sep-15 49.65 0.50 1.02% 50.85
48.75
49.84 36,968,000 968,000 2.69% 7,764,000
18,640,000
-58.35%
JINDALSTEL 24-Sep-15 67.90 -2.75 -3.89% 74.40
66.80
70.46 38,354,000 2,314,000 6.42% 18,052,000
27,168,000
-33.55%
JISLJALEQS 24-Sep-15 58.10 -0.25 -0.43% 60.95
57.05
58.65 38,532,000 196,000 0.51% 6,048,000
22,380,000
-72.98%
TATAMOTORS 24-Sep-15 338.55 4.05 1.21% 342.30
333.00
336.81 38,640,000 -237,500 -0.61% 9,659,000
30,004,000
-67.81%
RCOM 24-Sep-15 57.50 2.65 4.83% 58.15
55.25
56.86 39,984,000 -2,652,000 -6.22% 22,272,000
24,980,000
-10.84%
VEDL 24-Sep-15 96.80 5.00 5.45% 99.40
94.20
96.39 41,018,000 -1,816,000 -4.24% 17,596,000
27,464,000
-35.93%
JPPOWER 24-Sep-15 6.00 -0.10 -1.64% 6.25
5.95
6.12 42,313,000 -988,000 -2.28% 6,498,000
39,634,000
-83.60%
IFCI 24-Sep-15 19.60 -0.10 -0.51% 20.20
19.30
19.76 48,648,000 608,000 1.27% 8,472,000
43,288,000
-80.43%
IDFC 24-Sep-15 131.30 -1.00 -0.76% 134.90
130.00
132.88 50,418,000 -1,266,000 -2.45% 12,836,000
33,310,000
-61.47%
ICICIBANK 24-Sep-15 284.60 0.05 0.02% 290.80
282.85
286.87 51,632,000 -866,000 -1.65% 23,670,000
36,317,000
-34.82%
RPOWER 24-Sep-15 37.85 0.15 0.40% 39.15
37.00
38.23 52,872,000 -944,000 -1.75% 12,480,000
37,516,000
-66.73%
HINDALCO 24-Sep-15 81.30 1.05 1.31% 84.25
79.60
82.48 53,508,000 158,000 0.30% 17,548,000
21,190,000
-17.19%
ASHOKLEY 24-Sep-15 92.60 0.60 0.65% 94.75
91.60
93.20 57,052,000 -428,000 -0.74% 36,940,000
40,404,000
-8.57%
SBIN 24-Sep-15 250.35 -0.90 -0.36% 257.50
248.10
253.22 59,330,000 -59,000 -0.10% 29,253,000
40,064,000
-26.98%
ADANIPOWER 24-Sep-15 22.70 -0.70 -2.99% 24.00
21.90
22.87 71,468,000 240,000 0.34% 9,048,000
75,144,000
-87.96%
GMRINFRA 24-Sep-15 11.70 -0.65 -5.26% 12.65
11.60
12.02 143,832,000 -2,340,000 -1.60% 19,630,000
84,357,000
-76.73%
JPASSOCIAT 24-Sep-15 9.80 0.00 0.00% 10.40
9.60
9.96 145,296,000 -2,216,000 -1.50% 36,064,000
112,584,000
-67.97%
UNITECH 24-Sep-15 6.10 -0.15 -2.40% 6.50
5.95
6.22 164,527,000 -5,214,000 -3.07% 56,408,000
173,811,000
-67.55%
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.