MARKET RADAR
SENSEX     NIFTY      Refresh
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
FTSE100 19-Jul-13 6,300.00 -107.00 -1.67% 6,300.00
6,300.00		 6,300.00 100 100 0.00% 0
0		 -
OFSS 29-Aug-13 2,740.95 38.75 1.43% 2,740.95
2,740.95		 2,740.95 125 125 0.00% 125
0		 -
CNXIT 25-Jul-13 6,468.00 14.00 0.22% 6,468.00
6,468.00		 6,479.50 200 0 0.00% 100
50		 100.00%
ASIANPAINT 29-Aug-13 4,669.00 0.00 0.00% 0.00
0.00		 0.00 250 0 0.00% 0
0		 -
BAJAJ-AUTO 29-Aug-13 1,745.00 0.00 0.00% 0.00
0.00		 0.00 250 0 0.00% 0
0		 -
MRF 29-Aug-13 14,600.00 0.00 0.00% 0.00
0.00		 0.00 250 0 0.00% 0
0		 -
NFTYMCAP50 27-Jun-13 2,025.10 0.00 0.00% 0.00
0.00		 0.00 450 0 0.00% 0
0		 -
LUPIN 29-Aug-13 788.00 0.00 0.00% 0.00
0.00		 0.00 500 0 0.00% 0
0		 -
RANBAXY 29-Aug-13 360.00 0.00 0.00% 0.00
0.00		 0.00 500 0 0.00% 0
1,500		 -
SIEMENS 29-Aug-13 577.00 0.00 0.00% 0.00
0.00		 0.00 500 0 0.00% 0
0		 -
GRASIM 29-Aug-13 2,789.20 -224.70 -7.46% 2,789.25
2,788.10		 2,788.77 875 875 0.00% 875
0		 -
BATAINDIA 29-Aug-13 828.00 3.00 0.36% 828.00
828.00		 828.00 1,000 0 0.00% 250
0		 -
BPCL 29-Aug-13 371.50 0.00 0.00% 0.00
0.00		 0.00 1,000 0 0.00% 0
0		 -
CENTURYTEX 29-Aug-13 279.60 0.00 0.00% 0.00
0.00		 0.00 1,000 0 0.00% 0
0		 -
HDFCBANK 29-Aug-13 674.90 0.00 0.00% 0.00
0.00		 0.00 1,000 0 0.00% 0
1,000		 -
HAVELLS 29-Aug-13 732.50 0.00 0.00% 0.00
0.00		 0.00 1,000 0 0.00% 0
0		 -
ABIRLANUVO 29-Aug-13 1,089.35 0.00 0.00% 0.00
0.00		 0.00 1,000 0 0.00% 0
0		 -
MCLEODRUSS 29-Aug-13 309.90 0.00 0.00% 0.00
0.00		 0.00 1,000 0 0.00% 0
1,000		 -
SUNTV 29-Aug-13 373.00 0.00 0.00% 0.00
0.00		 0.00 1,000 0 0.00% 0
0		 -
M&M 29-Aug-13 980.05 0.00 0.00% 0.00
0.00		 0.00 1,250 0 0.00% 0
500		 -
HCLTECH 29-Aug-13 786.00 1.10 0.14% 786.00
786.00		 786.00 1,500 500 50.00% 500
0		 -
ACC 29-Aug-13 1,229.90 0.00 0.00% 0.00
0.00		 0.00 1,750 0 0.00% 0
0		 -
TCS 29-Aug-13 1,449.30 -14.70 -1.00% 1,452.40
1,449.30		 1,450.85 1,750 250 16.67% 500
250		 100.00%
BANKBARODA 29-Aug-13 648.00 0.00 0.00% 0.00
0.00		 0.00 2,000 0 0.00% 0
0		 -
HINDZINC 29-Aug-13 111.80 0.00 0.00% 0.00
0.00		 0.00 2,000 0 0.00% 0
0		 -
IRB 29-Aug-13 119.00 0.00 0.00% 0.00
0.00		 0.00 2,000 0 0.00% 0
0		 -
JSWSTEEL 29-Aug-13 720.00 22.10 3.17% 720.00
703.05		 712.06 2,000 1,500 300.00% 2,000
1,000		 100.00%
KTKBANK 29-Aug-13 137.45 0.00 0.00% 0.00
0.00		 0.00 2,000 0 0.00% 0
0		 -
RAYMOND 29-Aug-13 275.45 0.00 0.00% 0.00
0.00		 0.00 2,000 0 0.00% 0
0		 -
FTSE100 21-Jun-13 6,365.00 -8.00 -0.13% 6,370.00
6,335.00		 6,348.72 2,250 -500 -18.18% 0
0		 -
HDFC 29-Aug-13 849.00 0.00 0.00% 0.00
0.00		 0.00 2,500 0 0.00% 0
0		 -
KOTAKBANK 29-Aug-13 772.80 -44.00 -5.39% 773.85
770.00		 771.70 2,500 2,500 0.00% 2,500
0		 -
ADANIENT 29-Aug-13 181.70 0.00 0.00% 0.00
0.00		 0.00 3,000 0 0.00% 0
3,000		 -
BANKINDIA 29-Aug-13 292.00 0.00 0.00% 0.00
0.00		 0.00 3,000 0 0.00% 0
0		 -
CESC 29-Aug-13 338.85 0.60 0.18% 338.85
328.85		 330.85 3,000 3,000 0.00% 5,000
0		 -
OFSS 25-Jul-13 2,738.35 193.15 7.59% 2,747.20
2,713.25		 2,719.12 3,375 3,375 0.00% 3,750
0		 -
MRF 25-Jul-13 14,272.00 -25.50 -0.18% 14,359.65
14,206.50		 14,290.25 3,875 625 19.23% 875
1,000		 -12.50%
AUROPHARMA 29-Aug-13 172.00 0.00 0.00% 0.00
0.00		 0.00 4,000 0 0.00% 0
0		 -
CROMPGREAV 29-Aug-13 87.90 0.00 0.00% 0.00
0.00		 0.00 4,000 0 0.00% 0
2,000		 -
CAIRN 29-Aug-13 290.45 1.90 0.66% 290.45
290.45		 290.45 4,000 0 0.00% 1,000
3,000		 -66.67%
IDEA 29-Aug-13 148.55 12.55 9.23% 148.55
148.55		 148.55 4,000 2,000 100.00% 2,000
0		 -
IOB 29-Aug-13 58.00 0.00 0.00% 0.00
0.00		 0.00 4,000 0 0.00% 0
0		 -
SUNPHARMA 29-Aug-13 983.50 -6.50 -0.66% 986.45
983.50		 984.81 4,000 -250 -5.88% 750
0		 -
TATAGLOBAL 29-Aug-13 140.65 0.00 0.00% 0.00
0.00		 0.00 4,000 0 0.00% 0
0		 -
MARUTI 29-Aug-13 1,545.95 6.50 0.42% 1,545.95
1,534.00		 1,540.48 4,250 750 21.43% 1,250
250		 400.00%
CIPLA 29-Aug-13 382.00 2.00 0.53% 382.00
382.00		 382.00 5,000 0 0.00% 1,000
2,000		 -50.00%
ONGC 29-Aug-13 310.20 0.00 0.00% 0.00
0.00		 0.00 5,000 0 0.00% 0
0		 -
TECHM 29-Aug-13 955.50 0.00 0.00% 0.00
0.00		 0.00 5,750 0 0.00% 0
1,000		 -
WIPRO 29-Aug-13 343.95 6.00 1.78% 343.95
343.85		 343.88 6,000 0 0.00% 1,500
0		 -
BANKNIFTY 29-Aug-13 11,950.95 41.95 0.35% 11,960.00
11,835.10		 11,907.35 6,425 200 3.21% 1,850
3,575		 -48.25%
INFY 29-Aug-13 2,477.00 -11.95 -0.48% 2,481.00
2,444.10		 2,461.49 7,125 -1,250 -14.93% 4,500
2,625		 71.43%
CNXIT 27-Jun-13 6,458.40 -7.05 -0.11% 6,463.05
6,392.55		 6,422.27 7,650 150 2.00% 5,400
3,150		 71.43%
ADANIPOWER 29-Aug-13 44.35 0.00 0.00% 0.00
0.00		 0.00 8,000 0 0.00% 0
8,000		 -
INDHOTEL 29-Aug-13 48.15 0.00 0.00% 0.00
0.00		 0.00 8,000 0 0.00% 0
4,000		 -
FRL 29-Aug-13 137.50 0.00 0.00% 0.00
0.00		 0.00 8,000 0 0.00% 0
2,000		 -
SRTRANSFIN 25-Jul-13 765.70 0.90 0.12% 767.50
761.00		 765.35 8,000 1,500 23.08% 3,000
4,000		 -25.00%
UCOBANK 29-Aug-13 76.75 0.00 0.00% 0.00
0.00		 0.00 8,000 0 0.00% 0
0		 -
VIJAYABANK 29-Aug-13 50.05 0.00 0.00% 0.00
0.00		 0.00 8,000 0 0.00% 0
4,000		 -
FEDERALBNK 29-Aug-13 430.00 0.00 0.00% 0.00
0.00		 0.00 8,500 0 0.00% 0
1,000		 -
LICHSGFIN 29-Aug-13 268.05 -0.40 -0.15% 268.05
268.00		 268.02 9,000 2,000 28.57% 2,000
2,000		 0.00%
TATACHEM 29-Aug-13 296.75 -0.50 -0.17% 297.05
296.75		 296.90 9,000 2,000 28.57% 2,000
3,000		 -33.33%
ALBK 29-Aug-13 112.00 0.00 0.00% 112.10
112.00		 112.05 10,000 2,000 25.00% 4,000
0		 -
ADANIPORTS 29-Aug-13 141.60 0.00 0.00% 0.00
0.00		 0.00 10,000 0 0.00% 0
0		 -
TITAN 29-Aug-13 230.00 8.10 3.65% 230.00
225.65		 227.83 10,000 1,000 11.11% 3,000
6,000		 -50.00%
HINDUNILVR 29-Aug-13 585.00 -1.90 -0.32% 585.25
585.00		 585.12 10,500 0 0.00% 1,000
500		 100.00%
MCDOWELL-N 29-Aug-13 2,516.05 11.55 0.46% 2,518.75
2,504.15		 2,513.33 10,500 1,500 16.67% 2,125
875		 142.86%
COLPAL 25-Jul-13 1,353.55 31.45 2.38% 1,357.65
1,323.50		 1,345.66 11,000 1,500 15.79% 8,000
5,500		 45.45%
IBREALEST 29-Aug-13 70.60 0.00 0.00% 0.00
0.00		 0.00 12,000 0 0.00% 0
4,000		 -
NMDC 29-Aug-13 108.85 0.00 0.00% 0.00
0.00		 0.00 12,000 0 0.00% 0
8,000		 -
FINANTECH 25-Jul-13 830.00 16.40 2.02% 830.00
825.00		 826.45 12,000 0 0.00% 1,500
2,750		 -45.45%
ASIANPAINT 25-Jul-13 4,638.25 39.50 0.86% 4,645.60
4,590.60		 4,617.68 12,125 250 2.11% 1,875
2,250		 -16.67%
GRASIM 25-Jul-13 2,801.65 3.80 0.14% 2,805.00
2,771.70		 2,790.70 13,125 1,250 10.53% 4,750
3,500		 35.71%
DJIA 19-Jul-13 15,272.50 105.00 0.69% 15,287.50
15,155.00		 15,253.59 13,150 7,050 115.57% 0
0		 -
IDFC 29-Aug-13 143.70 2.45 1.73% 144.80
143.70		 144.25 14,000 4,000 40.00% 4,000
0		 -
JINDALSTEL 29-Aug-13 255.15 8.80 3.57% 261.00
237.05		 254.70 14,000 1,000 7.69% 8,000
1,000		 700.00%
AXISBANK 29-Aug-13 1,284.45 -3.95 -0.31% 1,285.20
1,275.00		 1,279.43 14,250 1,750 14.00% 4,250
2,000		 112.50%
ARVIND 29-Aug-13 79.90 -0.20 -0.25% 79.90
79.90		 79.90 16,000 4,000 33.33% 4,000
0		 -
PFC 29-Aug-13 166.50 0.00 0.00% 0.00
0.00		 0.00 16,000 0 0.00% 0
0		 -
SIEMENS 25-Jul-13 558.95 5.95 1.08% 558.95
547.00		 550.89 17,000 4,500 36.00% 6,500
5,500		 18.18%
LT 29-Aug-13 1,435.00 -7.30 -0.51% 1,436.60
1,429.80		 1,433.20 17,750 1,500 9.23% 2,250
3,250		 -30.77%
BHARTIARTL 29-Aug-13 305.00 9.95 3.37% 305.00
303.00		 303.82 18,000 0 0.00% 4,000
6,000		 -33.33%
GODREJIND 25-Jul-13 301.10 1.55 0.52% 301.10
298.30		 299.35 19,000 -2,000 -9.52% 10,000
15,000		 -33.33%
CANBK 29-Aug-13 377.00 0.00 0.00% 0.00
0.00		 0.00 20,000 0 0.00% 0
0		 -
DENABANK 29-Aug-13 81.80 0.00 0.00% 0.00
0.00		 0.00 20,000 0 0.00% 0
0		 -
STER 29-Aug-13 85.45 0.00 0.00% 0.00
0.00		 0.00 20,000 0 0.00% 0
4,000		 -
TATAMTRDVR 29-Aug-13 157.65 0.00 0.00% 0.00
0.00		 0.00 20,000 0 0.00% 0
0		 -
ACC 25-Jul-13 1,227.25 4.35 0.36% 1,227.25
1,212.05		 1,218.27 22,000 2,250 11.39% 6,500
7,000		 -7.14%
TATACOMM 29-Aug-13 190.35 -2.05 -1.07% 192.65
190.30		 191.16 22,000 6,000 37.50% 7,000
0		 -
HINDPETRO 29-Aug-13 256.15 -1.85 -0.72% 256.15
256.15		 256.15 23,000 1,000 4.55% 1,000
4,000		 -75.00%
YESBANK 29-Aug-13 491.65 0.00 0.00% 0.00
0.00		 0.00 23,000 0 0.00% 0
0		 -
ANDHRABANK 29-Aug-13 82.20 -1.80 -2.14% 82.60
82.00		 82.26 24,000 8,000 50.00% 12,000
4,000		 200.00%
ABIRLANUVO 25-Jul-13 1,088.75 -2.00 -0.18% 1,104.00
1,084.00		 1,095.87 24,000 14,000 140.00% 20,000
6,000		 233.33%
PTC 29-Aug-13 52.65 -0.45 -0.85% 52.65
52.65		 52.65 24,000 4,000 20.00% 4,000
16,000		 -75.00%
JUBLFOOD 25-Jul-13 974.55 29.15 3.08% 982.70
945.00		 968.20 24,250 6,500 36.62% 23,000
9,000		 155.56%
HEROMOTOCO 29-Aug-13 1,591.35 -5.75 -0.36% 1,592.00
1,578.25		 1,591.49 25,000 2,625 11.73% 2,875
5,250		 -45.24%
ITC 29-Aug-13 333.00 -0.90 -0.27% 333.00
331.00		 332.14 25,000 0 0.00% 5,000
2,000		 150.00%
ICICIBANK 29-Aug-13 1,097.00 -7.05 -0.64% 1,097.75
1,095.10		 1,096.41 25,500 1,500 6.25% 2,500
1,500		 66.67%
HAVELLS 25-Jul-13 751.20 15.05 2.04% 756.35
739.95		 749.75 26,000 9,000 52.94% 31,000
23,000		 34.78%
FRL 27-Jun-13 143.40 5.25 3.80% 144.30
136.30		 141.41 26,000 0 0.00% 7,788,000
9,724,000		 -19.91%
PANTALOONR 27-Jun-13 151.00 -0.70 -0.46% 151.00
151.00		 151.00 26,000 0 0.00% 5,000
5,000		 0.00%
SBIN 29-Aug-13 2,067.35 -0.45 -0.02% 2,069.95
2,062.95		 2,066.45 26,375 625 2.43% 1,375
11,250		 -87.78%
ASHOKLEY 29-Aug-13 22.90 0.00 0.00% 0.00
0.00		 0.00 27,000 0 0.00% 0
9,000		 -
BAJAJ-AUTO 25-Jul-13 1,800.75 8.00 0.45% 1,805.00
1,777.00		 1,797.33 27,000 -125 -0.46% 6,500
15,750		 -58.73%
PNB 29-Aug-13 738.70 0.00 0.00% 0.00
0.00		 0.00 27,500 0 0.00% 0
4,000		 -
NTPC 29-Aug-13 146.60 -2.65 -1.78% 147.00
146.60		 146.80 28,000 4,000 16.67% 4,000
8,000		 -50.00%
SINTEX 29-Aug-13 46.35 0.00 0.00% 0.00
0.00		 0.00 28,000 0 0.00% 0
0		 -
DRREDDY 25-Jul-13 2,104.65 -31.30 -1.47% 2,141.00
2,083.75		 2,103.97 28,375 10,000 54.42% 22,000
3,750		 486.67%
DIVISLAB 25-Jul-13 964.05 5.05 0.53% 972.80
964.05		 969.09 29,500 1,500 5.36% 6,000
11,500		 -47.83%
ULTRACEMCO 25-Jul-13 1,847.95 -18.30 -0.98% 1,852.90
1,829.95		 1,842.17 30,750 3,125 11.31% 11,625
10,625		 9.41%
BATAINDIA 25-Jul-13 831.40 2.35 0.28% 837.15
820.00		 828.11 32,500 6,500 25.00% 20,750
8,750		 137.14%
HEXAWARE 29-Aug-13 79.00 0.00 0.00% 0.00
0.00		 0.00 36,000 0 0.00% 0
0		 -
INDIACEM 29-Aug-13 62.15 -0.75 -1.19% 62.15
62.00		 62.07 36,000 8,000 28.57% 8,000
16,000		 -50.00%
ORIENTBANK 25-Jul-13 236.25 -0.30 -0.13% 237.00
234.35		 235.80 38,000 -2,000 -5.00% 25,000
24,000		 4.17%
APOLLOTYRE 29-Aug-13 62.00 -1.20 -1.90% 62.65
62.00		 62.32 40,000 0 0.00% 8,000
8,000		 0.00%
JPPOWER 29-Aug-13 21.05 0.00 0.00% 0.00
0.00		 0.00 40,000 0 0.00% 0
0		 -
CESC 25-Jul-13 338.45 10.30 3.14% 339.65
325.70		 332.05 44,000 5,000 12.82% 22,000
12,000		 83.33%
BHARATFORG 25-Jul-13 220.15 -1.75 -0.79% 221.35
218.50		 220.20 46,000 4,000 9.52% 5,000
23,000		 -78.26%
SUNTV 25-Jul-13 362.95 -2.60 -0.71% 367.65
357.00		 362.64 48,000 10,500 28.00% 28,500
33,000		 -13.64%
TATACHEM 25-Jul-13 302.05 -0.80 -0.26% 304.15
301.45		 302.82 48,000 10,000 26.32% 21,000
24,000		 -12.50%
FEDERALBNK 25-Jul-13 439.15 9.85 2.29% 441.90
432.50		 435.41 50,000 3,500 7.53% 13,500
10,000		 35.00%
HINDALCO 29-Aug-13 105.10 0.10 0.10% 105.10
104.45		 104.77 52,000 0 0.00% 4,000
2,000		 100.00%
JISLJALEQS 29-Aug-13 56.00 0.00 0.00% 0.00
0.00		 0.00 52,000 0 0.00% 0
0		 -
S&P500 19-Jul-13 1,648.00 9.75 0.60% 1,648.00
1,641.50		 1,646.38 53,250 29,250 121.88% 95,850
52,350		 83.09%
RELINFRA 29-Aug-13 367.15 3.65 1.00% 369.00
367.05		 367.67 56,000 5,000 9.80% 3,500
2,500		 40.00%
RPOWER 29-Aug-13 68.70 -0.20 -0.29% 69.20
68.60		 68.85 56,000 8,000 16.67% 12,000
36,000		 -66.67%
LUPIN 25-Jul-13 796.70 5.35 0.68% 805.00
790.50		 799.40 57,000 2,500 4.59% 64,000
47,000		 36.17%
TATAMOTORS 29-Aug-13 294.55 -4.35 -1.46% 297.00
294.20		 295.40 58,000 7,000 13.73% 26,000
38,000		 -31.58%
GMRINFRA 29-Aug-13 20.50 0.25 1.23% 20.50
20.50		 20.50 60,000 10,000 20.00% 10,000
0		 -
RELIANCE 29-Aug-13 843.40 11.00 1.32% 843.40
827.00		 834.85 65,000 2,000 3.17% 5,250
10,000		 -47.50%
PUNJLLOYD 29-Aug-13 38.40 -0.50 -1.29% 40.10
37.85		 38.59 72,000 32,000 80.00% 48,000
0		 -
DJIA 21-Jun-13 15,332.50 105.00 0.69% 15,340.00
15,287.50		 15,310.72 73,250 1,375 1.91% 0
0		 -
DABUR 25-Jul-13 156.35 1.20 0.77% 158.50
155.10		 157.03 74,000 12,000 19.35% 60,000
34,000		 76.47%
ADANIPORTS 25-Jul-13 151.25 -4.10 -2.64% 154.95
151.05		 152.58 76,000 8,000 11.76% 42,000
50,000		 -16.00%
MARUTI 25-Jul-13 1,555.30 10.85 0.70% 1,561.30
1,535.00		 1,548.08 79,500 6,750 9.28% 31,750
32,500		 -2.31%
MRF 27-Jun-13 14,165.55 -51.40 -0.36% 14,328.00
14,075.00		 14,174.59 79,875 0 0.00% 14,000
11,500		 21.74%
SAIL 29-Aug-13 57.00 0.75 1.33% 57.50
57.00		 57.47 80,000 20,000 33.33% 36,000
4,000		 800.00%
IOC 29-Aug-13 241.25 -8.15 -3.27% 244.35
240.75		 242.14 82,000 6,000 7.89% 8,000
26,000		 -69.23%
HDIL 29-Aug-13 39.10 0.00 0.00% 0.00
0.00		 0.00 84,000 0 0.00% 0
0		 -
OPTOCIRCUI 29-Aug-13 22.65 0.00 0.00% 0.00
0.00		 0.00 84,000 0 0.00% 0
2,000		 -
KOTAKBANK 25-Jul-13 770.30 5.35 0.70% 772.00
760.00		 769.08 86,000 27,500 47.01% 55,000
47,500		 15.79%
M&M 25-Jul-13 974.05 -1.75 -0.18% 979.50
966.00		 974.40 89,250 20,750 30.29% 57,000
32,500		 75.38%
COALINDIA 29-Aug-13 301.70 -3.85 -1.26% 302.00
300.85		 301.48 90,000 18,000 25.00% 18,000
3,000		 500.00%
HINDZINC 25-Jul-13 112.70 -0.20 -0.18% 114.65
112.70		 114.16 90,000 22,000 32.35% 50,000
18,000		 177.78%
BANKNIFTY 25-Jul-13 11,906.00 33.60 0.28% 11,920.75
11,787.10		 11,860.46 90,675 7,125 8.53% 58,525
64,000		 -8.55%
INFY 25-Jul-13 2,458.30 -9.00 -0.36% 2,467.30
2,430.00		 2,446.23 91,625 21,625 30.89% 57,375
55,875		 2.68%
DLF 29-Aug-13 191.10 0.55 0.29% 191.50
189.80		 190.63 92,000 4,000 4.55% 9,000
24,000		 -62.50%
NHPC 29-Aug-13 18.75 -0.05 -0.27% 18.75
18.75		 18.72 100,000 20,000 25.00% 24,000
24,000		 0.00%
VOLTAS 29-Aug-13 83.00 0.40 0.48% 83.55
83.00		 83.21 100,000 32,000 47.06% 20,000
2,000		 900.00%
TATAPOWER 29-Aug-13 83.10 -0.40 -0.48% 83.40
83.00		 83.20 108,000 4,000 3.85% 20,000
56,000		 -64.29%
WIPRO 25-Jul-13 341.40 2.30 0.68% 343.00
335.65		 341.22 114,000 13,500 13.43% 40,000
15,000		 166.67%
IRB 25-Jul-13 118.55 1.90 1.63% 119.00
117.00		 117.97 120,000 22,000 22.45% 60,000
36,000		 66.67%
HEROMOTOCO 25-Jul-13 1,608.25 -13.30 -0.82% 1,633.90
1,596.05		 1,616.32 124,000 8,125 7.01% 24,375
26,250		 -7.14%
HCLTECH 25-Jul-13 784.95 1.55 0.20% 787.40
781.05		 785.53 128,500 42,500 49.42% 71,500
29,500		 142.37%
ZEEL 25-Jul-13 230.90 1.20 0.52% 232.00
228.00		 230.44 131,000 15,000 12.93% 51,000
96,000		 -46.88%
POWERGRID 25-Jul-13 108.40 -0.80 -0.73% 108.80
107.75		 108.25 134,000 22,000 19.64% 40,000
16,000		 150.00%
UNITECH 29-Aug-13 22.45 0.00 0.00% 0.00
0.00		 0.00 136,000 0 0.00% 0
20,000		 -
INDUSINDBK 25-Jul-13 480.70 2.35 0.49% 484.00
471.35		 479.57 137,000 14,000 11.38% 33,500
67,500		 -50.37%
RELCAPITAL 29-Aug-13 349.15 9.10 2.68% 350.95
344.00		 348.31 147,000 9,000 6.52% 29,000
103,000		 -71.84%
SUNPHARMA 25-Jul-13 968.50 -9.15 -0.94% 983.45
963.50		 974.59 149,250 21,500 16.83% 48,250
86,000		 -43.90%
PTC 25-Jul-13 52.80 -0.05 -0.09% 52.90
52.45		 52.76 152,000 24,000 18.75% 40,000
104,000		 -61.54%
RAYMOND 25-Jul-13 273.00 2.65 0.98% 273.50
269.05		 273.26 157,000 103,000 190.74% 109,000
26,000		 319.23%
RECLTD 25-Jul-13 209.90 3.30 1.60% 210.85
206.00		 209.59 158,000 14,000 9.72% 83,000
62,000		 33.87%
PNB 25-Jul-13 732.60 0.00 0.00% 737.40
728.25		 732.31 162,000 52,000 47.27% 98,500
80,000		 23.13%
GSPL 25-Jul-13 54.75 0.70 1.30% 54.90
54.30		 54.61 164,000 36,000 28.13% 60,000
20,000		 200.00%
BIOCON 25-Jul-13 270.90 -0.05 -0.02% 274.15
269.05		 270.15 170,000 55,000 47.83% 177,000
29,000		 510.34%
TCS 25-Jul-13 1,439.60 -14.35 -0.99% 1,459.55
1,434.20		 1,441.93 171,000 31,750 22.80% 75,500
31,000		 143.55%
EXIDEIND 25-Jul-13 123.95 0.50 0.41% 124.00
121.70		 122.57 172,000 36,000 26.47% 104,000
38,000		 173.68%
TATASTEEL 29-Aug-13 287.00 5.55 1.97% 289.05
281.20		 284.87 183,000 -8,000 -4.19% 38,000
43,000		 -11.63%
COLPAL 27-Jun-13 1,346.45 37.50 2.86% 1,350.00
1,305.00		 1,337.53 185,750 8,500 4.80% 105,500
61,750		 70.85%
UNIONBANK 25-Jul-13 211.50 2.25 1.08% 212.65
207.20		 210.61 189,000 2,000 1.07% 45,000
73,000		 -38.36%
FRL 25-Jul-13 143.55 5.85 4.25% 144.00
137.00		 141.13 190,000 20,000 11.76% 320,000
248,000		 29.03%
BANKINDIA 25-Jul-13 272.75 0.25 0.09% 274.40
271.00		 273.19 210,000 10,000 5.00% 43,000
55,000		 -21.82%
TECHM 25-Jul-13 1,014.55 40.10 4.12% 1,019.00
976.55		 1,003.00 215,000 30,500 16.53% 72,500
30,750		 135.77%
ADANIENT 25-Jul-13 193.20 5.90 3.15% 194.00
185.00		 188.87 217,000 8,000 3.83% 172,000
146,000		 17.81%
VOLTAS 25-Jul-13 83.95 1.15 1.39% 85.25
83.30		 84.16 220,000 56,000 34.15% 62,000
26,000		 138.46%
SESAGOA 29-Aug-13 147.50 4.95 3.47% 148.50
145.40		 147.18 230,000 76,000 49.35% 218,000
2,000		 10,800.00%
HEXAWARE 25-Jul-13 83.50 2.05 2.52% 83.50
82.50		 82.99 236,000 0 0.00% 28,000
78,000		 -64.10%
CHAMBLFERT 29-Aug-13 40.00 -0.70 -1.72% 40.50
40.00		 40.14 236,000 36,000 18.00% 40,000
12,000		 233.33%
AXISBANK 25-Jul-13 1,279.25 -0.95 -0.07% 1,282.75
1,260.00		 1,274.11 237,000 68,500 40.65% 165,250
99,000		 66.92%
CANBK 25-Jul-13 371.20 -3.00 -0.80% 374.90
368.25		 371.50 238,500 66,500 38.66% 124,000
57,500		 115.65%
ASIANPAINT 27-Jun-13 4,609.50 38.75 0.85% 4,617.40
4,551.05		 4,584.54 243,000 -1,000 -0.41% 53,500
86,375		 -38.06%
ONGC 25-Jul-13 311.50 1.20 0.39% 313.35
304.70		 307.88 249,000 36,000 16.90% 237,000
173,000		 36.99%
SYNDIBANK 25-Jul-13 122.35 0.35 0.29% 123.00
121.50		 122.26 254,000 10,000 4.10% 78,000
38,000		 105.26%
PETRONET 25-Jul-13 128.60 -2.45 -1.87% 131.10
128.00		 129.06 258,000 60,000 30.30% 108,000
118,000		 -8.47%
S&P500 21-Jun-13 1,653.75 9.50 0.58% 1,654.00
1,648.00		 1,651.05 265,500 -6,000 -2.21% 95,850
52,350		 83.09%
ICICIBANK 25-Jul-13 1,095.60 -4.00 -0.36% 1,139.95
1,086.05		 1,092.00 270,500 8,750 3.34% 103,750
80,000		 29.69%
BANKBARODA 25-Jul-13 620.90 -2.25 -0.36% 627.40
617.35		 622.49 283,000 49,500 21.20% 115,500
188,500		 -38.73%
TATACOMM 25-Jul-13 189.35 -1.15 -0.60% 193.30
188.40		 191.40 283,000 50,000 21.46% 81,000
57,000		 42.11%
RANBAXY 25-Jul-13 357.55 1.60 0.45% 362.65
353.95		 358.10 283,500 57,000 25.17% 243,500
399,500		 -39.05%
AMBUJACEM 25-Jul-13 184.50 5.10 2.84% 185.30
180.80		 183.40 288,000 54,000 23.08% 118,000
28,000		 321.43%
IGL 25-Jul-13 284.30 2.05 0.73% 285.50
283.00		 284.22 291,000 5,000 1.75% 22,000
16,000		 37.50%
IFCI 29-Aug-13 24.40 0.20 0.83% 24.40
24.20		 24.30 304,000 16,000 5.56% 16,000
48,000		 -66.67%
IDBI 29-Aug-13 75.00 0.75 1.01% 75.00
74.80		 74.91 324,000 20,000 6.58% 20,000
88,000		 -77.27%
OFSS 27-Jun-13 2,717.60 33.60 1.25% 2,725.00
2,691.70		 2,704.13 324,625 -9,750 -2.92% 28,625
8,375		 241.79%
AUROPHARMA 25-Jul-13 183.20 0.30 0.16% 184.05
181.00		 182.39 336,000 60,000 21.74% 198,000
310,000		 -36.13%
DISHTV 25-Jul-13 67.55 0.00 0.00% 67.90
66.75		 67.28 352,000 128,000 57.14% 304,000
176,000		 72.73%
RCOM 29-Aug-13 121.55 1.50 1.25% 126.75
120.20		 123.82 352,000 72,000 25.71% 112,000
92,000		 21.74%
IOC 25-Jul-13 243.25 -7.75 -3.09% 248.40
242.55		 245.02 377,000 93,000 32.75% 178,000
55,000		 223.64%
HDFC 25-Jul-13 835.85 8.70 1.05% 837.60
822.00		 830.56 384,250 25,000 6.96% 96,500
95,500		 1.05%
ARVIND 25-Jul-13 78.15 -0.90 -1.14% 79.45
77.85		 78.75 388,000 84,000 27.63% 148,000
184,000		 -19.57%
NIFTY 29-Aug-13 5,864.00 11.15 0.19% 5,870.40
5,819.25		 5,846.11 388,850 34,000 9.58% 95,850
52,350		 83.09%
BHEL 29-Aug-13 180.05 -2.90 -1.59% 182.05
179.25		 180.58 400,000 26,000 6.95% 14,000
28,000		 -50.00%
BHARTIARTL 25-Jul-13 302.30 8.05 2.74% 304.50
295.95		 300.02 401,000 49,000 13.92% 333,000
218,000		 52.75%
ALBK 25-Jul-13 111.00 0.80 0.73% 111.50
110.05		 110.97 402,000 46,000 12.92% 254,000
234,000		 8.55%
JPASSOCIAT 29-Aug-13 64.05 0.40 0.63% 64.10
63.60		 63.83 404,000 8,000 2.02% 32,000
88,000		 -63.64%
BPCL 25-Jul-13 368.35 1.10 0.30% 370.30
361.50		 366.07 408,000 40,000 10.87% 132,000
22,000		 500.00%
MCLEODRUSS 25-Jul-13 309.45 2.50 0.81% 310.50
305.00		 308.22 419,000 106,000 33.87% 129,000
303,000		 -57.43%
COALINDIA 25-Jul-13 300.20 -3.80 -1.25% 303.50
297.80		 299.59 422,000 147,000 53.45% 259,000
144,000		 79.86%
HDFCBANK 25-Jul-13 670.45 6.90 1.04% 671.80
659.00		 668.66 432,000 86,500 25.04% 194,000
85,000		 128.24%
CIPLA 25-Jul-13 383.00 0.40 0.10% 385.00
379.60		 381.81 448,000 25,000 5.91% 105,000
268,000		 -60.82%
IBREALEST 25-Jul-13 72.30 2.85 4.10% 72.65
69.35		 71.54 476,000 80,000 20.20% 596,000
424,000		 40.57%
SBIN 25-Jul-13 2,056.65 2.00 0.10% 2,062.95
2,041.00		 2,051.99 476,250 39,000 8.92% 154,250
267,500		 -42.34%
JSWSTEEL 25-Jul-13 708.80 9.05 1.29% 719.80
700.50		 709.73 478,000 -500 -0.10% 140,500
135,500		 3.69%
GODREJIND 27-Jun-13 299.40 1.60 0.54% 300.70
295.75		 298.84 479,000 -14,000 -2.84% 215,000
374,000		 -42.51%
HINDPETRO 25-Jul-13 260.10 -0.30 -0.12% 260.55
257.00		 258.77 480,000 100,000 26.32% 195,000
66,000		 195.45%
VIJAYABANK 25-Jul-13 49.95 0.65 1.32% 50.40
49.15		 49.80 480,000 40,000 9.09% 68,000
72,000		 -5.56%
LT 25-Jul-13 1,445.65 -0.75 -0.05% 1,447.00
1,432.00		 1,440.07 480,250 28,750 6.37% 87,500
68,250		 28.21%
CENTURYTEX 25-Jul-13 292.85 7.70 2.70% 294.00
283.70		 288.13 502,000 116,000 30.05% 316,000
180,000		 75.56%
JINDALSTEL 25-Jul-13 248.10 6.40 2.65% 260.50
241.85		 250.70 511,000 96,000 23.13% 845,000
215,000		 293.02%
DIVISLAB 27-Jun-13 968.20 7.70 0.80% 976.00
962.00		 969.77 514,500 -19,500 -3.65% 54,250
78,750		 -31.11%
GRASIM 27-Jun-13 2,780.50 3.00 0.11% 2,791.80
2,741.20		 2,771.53 520,125 -6,500 -1.23% 135,625
133,125		 1.88%
CESC 27-Jun-13 343.40 9.85 2.95% 344.50
327.60		 337.49 523,000 -25,000 -4.56% 497,000
290,000		 71.38%
INDIACEM 25-Jul-13 63.50 -0.40 -0.63% 63.75
63.10		 63.40 524,000 28,000 5.65% 68,000
252,000		 -73.02%
ABIRLANUVO 27-Jun-13 1,082.15 0.55 0.05% 1,097.70
1,076.00		 1,088.46 603,250 36,750 6.49% 290,000
199,000		 45.73%
ITC 25-Jul-13 332.45 0.40 0.12% 333.30
329.50		 331.50 604,000 9,000 1.51% 157,000
186,000		 -15.59%
IOB 25-Jul-13 57.40 -0.05 -0.09% 57.75
57.25		 57.45 612,000 104,000 20.47% 184,000
136,000		 35.29%
PFC 25-Jul-13 166.90 0.70 0.42% 168.30
165.55		 167.08 618,000 100,000 19.31% 290,000
140,000		 107.14%
RELIANCE 25-Jul-13 837.80 8.45 1.02% 839.00
821.90		 830.93 624,500 105,500 20.33% 378,750
387,500		 -2.26%
SIEMENS 27-Jun-13 552.90 3.10 0.56% 555.50
543.00		 549.39 645,500 -17,000 -2.57% 196,500
182,500		 7.67%
SESAGOA 25-Jul-13 147.00 3.75 2.62% 147.25
142.50		 146.06 652,000 -30,000 -4.40% 344,000
260,000		 32.31%
ACC 27-Jun-13 1,220.45 3.60 0.30% 1,227.00
1,206.15		 1,214.81 655,250 14,500 2.26% 388,750
497,500		 -21.86%
LICHSGFIN 25-Jul-13 269.85 4.30 1.62% 271.75
262.90		 269.31 673,000 219,000 48.24% 463,000
154,000		 200.65%
UCOBANK 25-Jul-13 77.60 0.20 0.26% 78.65
77.00		 77.72 676,000 80,000 13.42% 460,000
476,000		 -3.36%
SINTEX 25-Jul-13 47.75 1.05 2.25% 47.95
46.10		 47.16 704,000 292,000 70.87% 648,000
244,000		 165.57%
DRREDDY 27-Jun-13 2,107.15 -29.15 -1.36% 2,149.50
2,086.95		 2,111.57 722,250 21,500 3.07% 378,625
183,750		 106.05%
ULTRACEMCO 27-Jun-13 1,842.45 -21.25 -1.14% 1,867.00
1,825.00		 1,837.18 735,250 1,125 0.15% 165,250
113,375		 45.76%
TATAPOWER 25-Jul-13 83.40 -0.55 -0.66% 84.45
82.50		 83.65 760,000 64,000 9.20% 168,000
344,000		 -51.16%
TITAN 25-Jul-13 231.10 7.35 3.28% 232.30
220.30		 227.39 776,000 48,000 6.59% 284,000
297,000		 -4.38%
JISLJALEQS 25-Jul-13 56.90 1.85 3.36% 57.85
54.70		 56.89 796,000 256,000 47.41% 492,000
168,000		 192.86%
KTKBANK 25-Jul-13 143.65 5.70 4.13% 145.00
138.00		 142.22 862,000 236,000 37.70% 990,000
298,000		 232.21%
FEDERALBNK 27-Jun-13 443.15 8.55 1.97% 447.40
436.25		 442.25 865,500 15,000 1.76% 306,000
163,000		 87.73%
NTPC 25-Jul-13 146.45 -1.80 -1.21% 147.85
145.10		 146.21 866,000 386,000 80.42% 568,000
226,000		 151.33%
CROMPGREAV 25-Jul-13 85.35 -1.50 -1.73% 85.85
84.85		 85.32 896,000 212,000 30.99% 180,000
186,000		 -3.23%
TATAMTRDVR 25-Jul-13 150.75 -1.95 -1.28% 152.05
149.40		 150.28 908,000 210,000 30.09% 494,000
744,000		 -33.60%
FINANTECH 27-Jun-13 824.95 9.60 1.18% 829.30
812.00		 821.96 909,500 -14,500 -1.57% 316,000
712,250		 -55.63%
ADANIPOWER 25-Jul-13 44.60 -0.10 -0.22% 45.10
44.10		 44.54 920,000 32,000 3.60% 320,000
704,000		 -54.55%
HAVELLS 27-Jun-13 753.90 14.80 2.00% 759.85
737.00		 752.91 924,500 17,500 1.93% 643,500
391,500		 64.37%
IDEA 25-Jul-13 148.50 6.70 4.72% 150.85
142.25		 148.29 930,000 406,000 77.48% 1,432,000
410,000		 249.27%
RELINFRA 25-Jul-13 366.25 2.30 0.63% 369.95
363.00		 367.08 945,000 189,000 25.00% 212,000
253,000		 -16.21%
BIOCON 27-Jun-13 276.25 -0.10 -0.04% 279.75
274.30		 275.95 1,039,000 -161,000 -13.42% 454,000
326,000		 39.26%
DENABANK 25-Jul-13 82.25 0.70 0.86% 82.65
81.80		 82.23 1,044,000 32,000 3.16% 224,000
316,000		 -29.11%
HINDUNILVR 25-Jul-13 584.05 1.10 0.19% 584.30
581.00		 582.85 1,050,000 99,000 10.41% 244,000
161,500		 51.08%
GAIL 29-Aug-13 300.20 3.10 1.04% 299.30
299.30		 300.02 1,052,000 870,000 478.02% 897,000
94,000		 854.26%
IDBI 25-Jul-13 77.50 0.80 1.04% 77.70
76.70		 77.23 1,068,000 124,000 13.14% 396,000
776,000		 -48.97%
GAIL 25-Jul-13 299.55 2.60 0.88% 300.35
297.00		 299.16 1,069,000 871,000 439.90% 1,008,000
171,000		 489.47%
DLF 25-Jul-13 190.70 0.40 0.21% 192.05
188.50		 190.45 1,073,000 147,000 15.87% 535,000
439,000		 21.87%
NMDC 25-Jul-13 107.65 -0.60 -0.55% 109.20
107.50		 108.09 1,096,000 106,000 10.71% 322,000
572,000		 -43.71%
RELCAPITAL 25-Jul-13 349.65 9.15 2.69% 352.20
341.50		 348.51 1,111,000 12,000 1.09% 577,000
700,000		 -17.57%
SRTRANSFIN 27-Jun-13 762.70 1.80 0.24% 766.05
753.35		 760.73 1,112,000 -9,000 -0.80% 183,000
177,000		 3.39%
INDHOTEL 25-Jul-13 50.00 1.80 3.73% 50.80
47.40		 49.34 1,160,000 80,000 7.41% 412,000
320,000		 28.75%
YESBANK 25-Jul-13 482.20 2.40 0.50% 484.00
476.00		 481.07 1,187,500 22,000 1.89% 200,500
250,000		 -19.80%
CHAMBLFERT 25-Jul-13 41.40 -0.55 -1.31% 42.25
41.25		 41.76 1,196,000 316,000 35.91% 500,000
632,000		 -20.89%
TATACHEM 27-Jun-13 300.50 -0.80 -0.27% 302.00
299.75		 300.78 1,218,000 -10,000 -0.81% 71,000
186,000		 -61.83%
TECHM 27-Jun-13 1,014.15 37.60 3.85% 1,022.00
979.05		 1,005.39 1,229,250 45,500 3.84% 1,316,250
447,500		 194.13%
BATAINDIA 27-Jun-13 829.15 6.35 0.77% 832.00
813.00		 824.27 1,243,000 -11,750 -0.94% 231,250
408,250		 -43.36%
BANKNIFTY 27-Jun-13 11,862.10 31.70 0.27% 11,879.00
11,741.00		 11,817.54 1,329,975 -3,250 -0.24% 1,718,675
1,934,025		 -11.13%
IGL 27-Jun-13 282.75 2.20 0.78% 285.30
281.15		 283.21 1,365,000 -14,000 -1.02% 280,000
162,000		 72.84%
JUBLFOOD 27-Jun-13 969.90 31.60 3.37% 976.90
933.70		 963.20 1,391,250 -13,250 -0.94% 771,750
432,250		 78.54%
JPPOWER 25-Jul-13 22.30 -0.20 -0.89% 22.70
22.25		 22.44 1,392,000 232,000 20.00% 408,000
288,000		 41.67%
BAJAJ-AUTO 27-Jun-13 1,835.05 7.45 0.41% 1,840.50
1,811.00		 1,832.13 1,416,125 40,125 2.92% 448,375
485,000		 -7.55%
RENUKA 29-Aug-13 17.10 0.45 2.70% 17.10
16.85		 16.95 1,503,000 144,000 10.60% 168,000
536,000		 -68.66%
UNIPHOS 25-Jul-13 145.35 0.45 0.31% 146.85
143.35		 145.11 1,550,000 52,000 3.47% 324,000
1,474,000		 -78.02%
OPTOCIRCUI 25-Jul-13 22.15 0.05 0.23% 22.50
21.85		 22.21 1,640,000 64,000 4.06% 94,000
70,000		 34.29%
SAIL 25-Jul-13 57.05 0.80 1.42% 58.25
56.25		 57.24 1,648,000 160,000 10.75% 1,216,000
780,000		 55.90%
EXIDEIND 27-Jun-13 123.15 0.20 0.16% 123.40
120.70		 122.08 1,660,000 80,000 5.06% 756,000
500,000		 51.20%
ORIENTBANK 27-Jun-13 234.85 0.20 0.09% 236.75
232.60		 234.63 1,666,000 -17,000 -1.01% 817,000
866,000		 -5.66%
TATAMOTORS 25-Jul-13 294.40 -4.50 -1.51% 297.70
293.10		 295.23 1,725,000 823,000 91.24% 1,535,000
635,000		 141.73%
IOC 27-Jun-13 241.50 -7.35 -2.95% 248.00
241.00		 243.98 1,788,000 172,000 10.64% 886,000
297,000		 198.32%
HEROMOTOCO 27-Jun-13 1,610.20 -16.55 -1.02% 1,642.05
1,602.00		 1,621.81 1,869,875 26,125 1.42% 256,750
427,000		 -39.87%
ANDHRABANK 25-Jul-13 81.50 -0.50 -0.61% 82.15
80.95		 81.52 1,904,000 228,000 13.60% 400,000
440,000		 -9.09%
CANBK 27-Jun-13 381.60 -3.10 -0.81% 385.85
378.10		 382.01 1,973,000 38,500 1.99% 1,041,000
1,089,000		 -4.41%
IDFC 25-Jul-13 143.00 1.45 1.02% 145.80
142.50		 143.88 2,000,000 390,000 24.22% 1,152,000
516,000		 123.26%
NIFTY 25-Jul-13 5,840.90 10.80 0.19% 5,846.45
5,797.10		 5,822.04 2,037,250 98,600 5.09% 670,850
698,150		 -3.91%
ASHOKLEY 25-Jul-13 21.80 0.10 0.46% 21.90
21.50		 21.71 2,052,000 333,000 19.37% 756,000
612,000		 23.53%
STER 25-Jul-13 85.95 2.10 2.50% 86.15
83.70		 84.86 2,168,000 160,000 7.97% 992,000
944,000		 5.08%
MARUTI 27-Jun-13 1,547.50 10.45 0.68% 1,554.80
1,525.00		 1,538.86 2,171,750 -10,000 -0.46% 922,500
1,147,750		 -19.63%
TATAGLOBAL 25-Jul-13 142.30 0.35 0.25% 143.45
141.70		 142.84 2,220,000 12,000 0.54% 230,000
332,000		 -30.72%
PETRONET 27-Jun-13 127.65 -2.25 -1.73% 130.30
127.10		 128.41 2,238,000 234,000 11.68% 720,000
644,000		 11.80%
DABUR 27-Jun-13 155.65 1.15 0.74% 158.15
153.85		 156.07 2,242,000 -76,000 -3.28% 806,000
758,000		 6.33%
BANKBARODA 27-Jun-13 617.35 -1.55 -0.25% 624.00
614.10		 618.74 2,330,000 162,000 7.47% 1,412,500
1,970,500		 -28.32%
SUNTV 27-Jun-13 360.95 -2.05 -0.56% 365.45
354.30		 360.13 2,401,000 -28,500 -1.17% 1,091,500
1,786,000		 -38.89%
SYNDIBANK 27-Jun-13 121.55 0.35 0.29% 122.30
120.60		 121.39 2,404,000 -132,000 -5.21% 1,674,000
1,766,000		 -5.21%
LUPIN 27-Jun-13 795.60 5.00 0.63% 804.65
787.10		 798.44 2,565,000 74,500 2.99% 1,132,500
909,000		 24.59%
HINDZINC 27-Jun-13 112.15 0.15 0.13% 114.00
111.85		 113.03 2,572,000 46,000 1.82% 324,000
168,000		 92.86%
INFY 27-Jun-13 2,443.00 -10.10 -0.41% 2,452.25
2,411.80		 2,430.56 2,617,500 -3,250 -0.12% 880,625
1,118,125		 -21.24%
M&M 27-Jun-13 980.90 -2.45 -0.25% 988.00
972.60		 980.31 2,625,500 52,000 2.02% 947,000
1,308,000		 -27.60%
WIPRO 27-Jun-13 339.05 2.30 0.68% 340.70
333.00		 338.36 2,754,500 9,500 0.35% 787,500
359,500		 119.05%
CAIRN 25-Jul-13 290.30 3.10 1.08% 291.90
286.25		 288.51 2,757,000 158,000 6.08% 717,000
1,120,000		 -35.98%
MCDOWELL-N 25-Jul-13 2,505.50 14.85 0.60% 2,514.90
2,480.00		 2,500.30 2,822,375 370,250 15.10% 406,625
333,125		 22.06%
GAIL 27-Jun-13 297.80 2.40 0.81% 299.00
294.00		 297.54 2,841,000 -100,000 -3.40% 897,000
872,000		 2.87%
MCLEODRUSS 27-Jun-13 314.25 2.75 0.88% 315.30
308.70		 312.71 2,851,000 -106,000 -3.58% 230,000
463,000		 -50.32%
APOLLOTYRE 25-Jul-13 61.05 -1.75 -2.79% 63.10
60.65		 61.74 2,884,000 700,000 32.05% 1,868,000
2,184,000		 -14.47%
BHARATFORG 27-Jun-13 219.20 0.15 0.07% 224.40
218.00		 220.60 3,073,000 6,000 0.20% 293,000
390,000		 -24.87%
FRL 27-Jun-13 143.40 5.25 3.80% 144.30
136.30		 141.41 3,154,000 -444,000 -12.34% 7,788,000
9,724,000		 -19.91%
PANTALOONR 27-Jun-13 151.00 -0.70 -0.46% 151.00
151.00		 151.00 3,154,000 -444,000 -12.34% 5,000
5,000		 0.00%
HCLTECH 27-Jun-13 781.55 2.25 0.29% 783.70
776.60		 780.91 3,247,000 174,000 5.66% 1,068,000
909,000		 17.49%
GMRINFRA 25-Jul-13 20.10 0.05 0.25% 20.30
19.95		 20.16 3,300,000 340,000 11.49% 740,000
1,770,000		 -58.19%
PUNJLLOYD 25-Jul-13 38.10 -1.50 -3.79% 39.90
37.00		 38.28 3,344,000 1,072,000 47.18% 3,096,000
616,000		 402.60%
RECLTD 27-Jun-13 208.60 3.40 1.66% 209.90
203.85		 207.83 3,369,000 -356,000 -9.56% 1,733,000
2,059,000		 -15.83%
JSWENERGY 25-Jul-13 46.80 -0.30 -0.64% 48.20
46.05		 47.32 3,440,000 408,000 13.46% 848,000
508,000		 66.93%
ADANIPORTS 27-Jun-13 151.00 -3.50 -2.27% 154.95
149.00		 151.27 3,458,000 4,000 0.12% 1,260,000
2,276,000		 -44.64%
UNIONBANK 27-Jun-13 210.05 2.15 1.03% 211.25
205.20		 209.39 3,458,000 -138,000 -3.84% 1,364,000
2,484,000		 -45.09%
ARVIND 27-Jun-13 79.20 -0.70 -0.88% 80.70
78.65		 79.58 3,488,000 28,000 0.81% 1,256,000
1,380,000		 -8.99%
BANKINDIA 27-Jun-13 271.35 0.70 0.26% 273.20
269.15		 271.57 3,555,000 30,000 0.85% 1,365,000
1,291,000		 5.73%
NHPC 25-Jul-13 18.70 -0.10 -0.53% 18.80
18.50		 18.65 3,710,000 1,920,000 107.26% 4,944,000
468,000		 956.41%
RANBAXY 27-Jun-13 355.05 1.80 0.51% 360.40
349.40		 355.65 3,861,000 56,500 1.49% 3,385,500
5,371,000		 -36.97%
ADANIENT 27-Jun-13 191.95 5.80 3.12% 193.75
183.60		 188.40 3,912,000 -195,000 -4.75% 2,809,000
3,673,000		 -23.52%
VOLTAS 27-Jun-13 83.35 0.75 0.91% 84.70
82.45		 83.49 3,916,000 42,000 1.08% 1,740,000
1,042,000		 66.99%
ANDHRABANK 27-Jun-13 85.90 -0.40 -0.46% 86.65
85.20		 85.89 4,012,000 12,000 0.30% 892,000
1,580,000		 -43.54%
INDUSINDBK 27-Jun-13 478.10 1.20 0.25% 482.25
471.60		 477.21 4,044,000 -49,500 -1.21% 1,249,500
1,537,500		 -18.73%
BPCL 27-Jun-13 365.35 0.45 0.12% 367.00
359.10		 363.52 4,075,000 10,000 0.25% 2,085,000
790,000		 163.92%
SUNPHARMA 27-Jun-13 962.15 -9.50 -0.98% 977.75
956.35		 968.62 4,099,250 2,250 0.05% 561,000
770,000		 -27.14%
PNB 27-Jun-13 727.20 0.15 0.02% 731.60
722.20		 727.06 4,138,000 -40,500 -0.97% 1,269,000
1,728,500		 -26.58%
HINDALCO 25-Jul-13 105.35 2.95 2.88% 106.00
102.05		 103.75 4,160,000 260,000 6.67% 454,000
1,126,000		 -59.68%
ZEEL 27-Jun-13 231.55 1.90 0.83% 233.20
227.65		 230.88 4,178,000 -109,000 -2.54% 1,481,000
1,815,000		 -18.40%
KOTAKBANK 27-Jun-13 766.95 4.05 0.53% 769.65
757.20		 765.88 4,274,500 24,000 0.56% 815,500
1,428,000		 -42.89%
TATACOMM 27-Jun-13 189.70 -1.10 -0.58% 194.95
189.10		 191.92 4,299,000 134,000 3.22% 795,000
973,000		 -18.29%
RAYMOND 27-Jun-13 271.85 2.80 1.04% 273.00
266.40		 270.46 4,319,000 -137,000 -3.07% 788,000
697,000		 13.06%
CENTURYTEX 27-Jun-13 296.20 8.00 2.78% 297.70
285.00		 293.20 4,320,000 -185,000 -4.11% 2,359,000
1,977,000		 19.32%
GSPL 27-Jun-13 54.40 1.05 1.97% 54.65
53.50		 54.24 4,432,000 -136,000 -2.98% 468,000
444,000		 5.41%
HDIL 25-Jul-13 38.25 0.10 0.26% 38.50
37.55		 38.13 4,436,000 856,000 23.91% 2,836,000
392,000		 623.47%
TATASTEEL 25-Jul-13 285.15 5.50 1.97% 287.85
277.55		 283.69 4,618,000 175,000 3.94% 1,598,000
1,811,000		 -11.76%
PTC 27-Jun-13 52.45 -0.05 -0.10% 52.80
51.90		 52.37 4,644,000 24,000 0.52% 480,000
816,000		 -41.18%
LT 27-Jun-13 1,437.10 -2.15 -0.15% 1,439.90
1,422.45		 1,431.98 4,717,750 9,500 0.20% 1,801,250
2,098,500		 -14.16%
RELINFRA 27-Jun-13 364.55 1.50 0.41% 368.55
360.55		 364.98 4,833,500 -17,500 -0.36% 4,140,500
5,406,000		 -23.41%
AXISBANK 27-Jun-13 1,289.85 -0.50 -0.04% 1,293.00
1,270.00		 1,283.99 5,165,000 177,750 3.56% 2,691,000
2,751,750		 -2.21%
IOB 27-Jun-13 57.00 -0.25 -0.44% 57.45
56.80		 57.08 5,312,000 116,000 2.23% 1,100,000
2,252,000		 -51.15%
COALINDIA 27-Jun-13 299.65 -3.85 -1.27% 303.45
297.40		 299.15 5,342,000 457,000 9.36% 2,094,000
1,313,000		 59.48%
SBIN 27-Jun-13 2,046.65 0.85 0.04% 2,053.85
2,030.70		 2,042.90 5,351,125 -32,750 -0.61% 2,604,375
3,052,875		 -14.69%
MCDOWELL-N 27-Jun-13 2,486.45 13.35 0.54% 2,495.25
2,460.00		 2,481.79 5,543,625 -413,125 -6.94% 1,191,250
1,821,625		 -34.61%
ALBK 27-Jun-13 110.20 0.80 0.73% 110.80
108.85		 110.11 5,712,000 -126,000 -2.16% 1,512,000
2,032,000		 -25.59%
BHEL 25-Jul-13 179.75 -0.80 -0.44% 182.00
178.60		 179.97 5,928,000 1,192,000 25.17% 839,000
1,421,000		 -40.96%
RPOWER 25-Jul-13 68.20 -0.10 -0.15% 69.55
67.80		 68.73 6,040,000 748,000 14.13% 2,256,000
1,908,000		 18.24%
RENUKA 25-Jul-13 17.30 0.30 1.76% 17.45
17.05		 17.22 6,246,000 657,000 11.76% 1,088,000
2,504,000		 -56.55%
IFCI 25-Jul-13 24.80 0.50 2.06% 24.95
24.10		 24.48 6,248,000 840,000 15.53% 1,792,000
2,008,000		 -10.76%
VIJAYABANK 27-Jun-13 49.55 0.60 1.23% 50.10
48.85		 49.50 6,436,000 -96,000 -1.47% 1,580,000
1,428,000		 10.64%
AMBUJACEM 27-Jun-13 183.65 4.60 2.57% 184.90
178.10		 182.14 6,462,000 524,000 8.82% 3,478,000
2,184,000		 59.25%
SESAGOA 27-Jun-13 146.35 3.85 2.70% 146.75
141.65		 145.13 6,566,000 -22,000 -0.33% 3,682,000
3,208,000		 14.78%
UNIPHOS 27-Jun-13 146.40 0.50 0.34% 148.00
143.85		 146.14 6,660,000 -536,000 -7.45% 2,558,000
3,654,000		 -29.99%
HINDPETRO 27-Jun-13 258.35 -0.55 -0.21% 259.00
254.85		 257.17 7,169,000 -188,000 -2.56% 1,320,000
628,000		 110.19%
RELCAPITAL 27-Jun-13 348.15 7.45 2.19% 350.80
340.95		 347.52 7,233,000 -293,000 -3.89% 9,742,000
10,158,000		 -4.10%
PFC 27-Jun-13 165.70 0.35 0.21% 167.25
164.35		 165.86 7,320,000 62,000 0.85% 2,992,000
4,056,000		 -26.23%
TCS 27-Jun-13 1,432.00 -14.80 -1.02% 1,453.50
1,426.15		 1,434.87 7,526,500 201,750 2.75% 1,122,000
1,109,750		 1.10%
UNITECH 25-Jul-13 22.50 0.30 1.35% 22.65
22.05		 22.50 7,616,000 3,368,000 79.28% 7,200,000
2,470,000		 191.50%
POWERGRID 27-Jun-13 107.65 -0.80 -0.74% 108.20
107.00		 107.69 7,672,000 -32,000 -0.42% 1,634,000
1,420,000		 15.07%
OPTOCIRCUI 27-Jun-13 22.20 0.05 0.23% 22.65
21.85		 22.28 7,836,000 -116,000 -1.46% 996,000
1,980,000		 -49.70%
JSWSTEEL 27-Jun-13 714.35 9.00 1.28% 725.50
705.35		 715.91 7,876,000 -113,500 -1.42% 2,855,500
2,538,500		 12.49%
YESBANK 27-Jun-13 479.10 2.45 0.51% 480.95
472.15		 477.82 7,935,000 -131,500 -1.63% 2,852,500
3,457,000		 -17.49%
HDFC 27-Jun-13 831.25 9.00 1.09% 833.00
816.35		 825.11 7,961,500 141,750 1.81% 1,625,250
1,872,750		 -13.22%
ONGC 27-Jun-13 309.40 1.10 0.36% 311.45
302.35		 305.99 8,005,000 226,000 2.91% 3,638,000
1,908,000		 90.67%
LICHSGFIN 27-Jun-13 271.65 4.00 1.49% 273.90
264.20		 270.85 8,139,000 28,000 0.35% 3,859,000
2,556,000		 50.98%
INDIACEM 27-Jun-13 62.95 -0.55 -0.87% 63.60
62.70		 63.02 8,140,000 52,000 0.64% 712,000
1,228,000		 -42.02%
INDHOTEL 27-Jun-13 50.35 1.85 3.81% 51.15
47.60		 49.65 8,156,000 -152,000 -1.83% 1,628,000
1,004,000		 62.15%
CROMPGREAV 27-Jun-13 85.15 -1.40 -1.62% 86.05
84.50		 85.11 8,254,000 -20,000 -0.24% 1,732,000
2,002,000		 -13.49%
ICICIBANK 27-Jun-13 1,088.65 -3.50 -0.32% 1,092.35
1,079.10		 1,085.02 8,281,750 41,500 0.50% 2,132,000
2,830,250		 -24.67%
CIPLA 27-Jun-13 379.95 0.00 0.00% 382.70
376.60		 379.36 8,287,000 32,000 0.39% 1,861,000
1,973,000		 -5.68%
HEXAWARE 27-Jun-13 83.10 2.15 2.66% 83.30
81.50		 82.66 8,600,000 -174,000 -1.98% 1,420,000
2,506,000		 -43.34%
ASHOKLEY 27-Jun-13 22.25 0.10 0.45% 22.40
21.90		 22.18 8,631,000 162,000 1.91% 2,295,000
1,683,000		 36.36%
BHARTIARTL 27-Jun-13 300.80 8.65 2.96% 302.75
292.90		 298.02 8,773,000 567,000 6.91% 7,098,000
4,970,000		 42.82%
JSWENERGY 27-Jun-13 48.40 -0.35 -0.72% 49.85
47.65		 48.89 8,824,000 -328,000 -3.58% 2,260,000
1,736,000		 30.18%
JINDALSTEL 27-Jun-13 246.35 6.30 2.62% 259.10
239.50		 249.49 9,137,000 -689,000 -7.01% 13,967,000
4,023,000		 247.18%
IRB 27-Jun-13 118.00 2.15 1.86% 118.65
115.50		 117.50 9,150,000 12,000 0.13% 1,390,000
874,000		 59.04%
JPASSOCIAT 25-Jul-13 63.75 0.30 0.47% 64.05
62.90		 63.60 9,328,000 1,284,000 15.96% 3,376,000
4,116,000		 -17.98%
HINDUNILVR 27-Jun-13 595.70 -0.50 -0.08% 596.45
594.10		 595.45 9,353,000 53,000 0.57% 1,195,500
2,516,000		 -52.48%
TATAPOWER 27-Jun-13 82.75 -0.60 -0.72% 83.85
81.90		 83.10 9,736,000 -56,000 -0.57% 2,152,000
4,280,000		 -49.72%
TITAN 27-Jun-13 231.70 7.40 3.30% 233.50
221.10		 228.20 10,044,000 67,000 0.67% 6,157,000
6,176,000		 -0.31%
DISHTV 27-Jun-13 67.25 -0.05 -0.07% 67.80
66.55		 67.10 10,088,000 220,000 2.23% 2,020,000
3,676,000		 -45.05%
CAIRN 27-Jun-13 295.00 3.40 1.17% 296.45
290.80		 293.32 10,098,000 -57,000 -0.56% 2,780,000
2,695,000		 3.15%
IDEA 27-Jun-13 148.40 6.60 4.65% 150.70
141.80		 147.38 10,318,000 1,074,000 11.62% 15,648,000
7,992,000		 95.80%
HDFCBANK 27-Jun-13 666.15 7.40 1.12% 667.60
654.30		 661.79 10,383,000 253,000 2.50% 3,476,000
3,023,500		 14.97%
RELIANCE 27-Jun-13 831.80 8.15 0.99% 833.25
816.05		 825.94 10,598,000 357,250 3.49% 4,812,250
5,431,500		 -11.40%
RCOM 25-Jul-13 122.40 2.25 1.87% 127.60
119.60		 124.06 10,628,000 972,000 10.07% 8,976,000
11,556,000		 -22.33%
DENABANK 27-Jun-13 81.70 0.70 0.86% 82.10
81.00		 81.61 10,724,000 -284,000 -2.58% 3,404,000
5,868,000		 -41.99%
TATAMTRDVR 27-Jun-13 149.90 -1.60 -1.06% 150.95
148.10		 149.36 11,374,000 -224,000 -1.93% 2,868,000
4,508,000		 -36.38%
IDBI 27-Jun-13 76.95 0.70 0.92% 77.35
76.10		 76.79 11,412,000 -240,000 -2.06% 1,840,000
5,376,000		 -65.77%
AUROPHARMA 27-Jun-13 182.05 0.40 0.22% 183.35
179.50		 181.56 11,608,000 -162,000 -1.38% 3,544,000
7,362,000		 -51.86%
IBREALEST 27-Jun-13 71.75 2.85 4.14% 72.30
68.00		 71.05 12,256,000 -432,000 -3.40% 10,756,000
11,260,000		 -4.48%
NTPC 27-Jun-13 145.45 -1.80 -1.22% 146.75
144.10		 145.04 13,038,000 610,000 4.91% 3,142,000
2,480,000		 26.69%
CHAMBLFERT 27-Jun-13 41.15 -0.60 -1.44% 42.10
40.95		 41.44 13,388,000 188,000 1.42% 1,360,000
2,432,000		 -44.08%
JISLJALEQS 27-Jun-13 56.50 1.80 3.29% 57.20
54.25		 56.28 13,908,000 -52,000 -0.37% 2,288,000
2,480,000		 -7.74%
IDFC 27-Jun-13 144.60 1.60 1.12% 148.00
143.70		 145.58 14,550,000 304,000 2.13% 9,526,000
6,452,000		 47.64%
DLF 27-Jun-13 189.50 0.30 0.16% 190.90
187.20		 189.32 14,706,000 -423,000 -2.80% 7,036,000
10,702,000		 -34.26%
ADANIPOWER 27-Jun-13 44.45 0.05 0.11% 45.00
43.60		 44.45 14,824,000 -184,000 -1.23% 7,096,000
14,624,000		 -51.48%
JPPOWER 27-Jun-13 22.15 -0.15 -0.67% 22.70
22.05		 22.24 15,904,000 -184,000 -1.14% 1,128,000
2,072,000		 -45.56%
TATASTEEL 27-Jun-13 291.20 5.65 1.98% 293.80
283.50		 289.71 16,086,000 -275,000 -1.68% 13,764,000
15,331,000		 -10.22%
SINTEX 27-Jun-13 47.55 1.15 2.48% 47.75
45.80		 46.95 16,456,000 -868,000 -5.01% 4,176,000
3,808,000		 9.66%
SAIL 27-Jun-13 56.70 0.80 1.43% 58.00
55.80		 56.92 16,764,000 -152,000 -0.90% 9,456,000
7,088,000		 33.41%
APOLLOTYRE 27-Jun-13 61.10 -1.80 -2.86% 63.30
60.65		 61.85 16,972,000 -884,000 -4.95% 14,020,000
29,584,000		 -52.61%
UCOBANK 27-Jun-13 77.15 0.20 0.26% 78.25
76.35		 77.21 17,504,000 -276,000 -1.55% 7,392,000
12,712,000		 -41.85%
NIFTY 27-Jun-13 5,822.70 10.70 0.18% 5,829.10
5,776.15		 5,802.09 18,534,150 734,850 4.13% 10,493,850
11,977,100		 -12.38%
KTKBANK 27-Jun-13 142.70 5.70 4.16% 144.20
136.40		 141.29 18,686,000 764,000 4.26% 17,030,000
6,174,000		 175.83%
TATAGLOBAL 27-Jun-13 141.50 0.50 0.35% 142.75
140.60		 141.80 18,790,000 -260,000 -1.36% 2,162,000
4,488,000		 -51.83%
IVRCLINFRA 27-Jun-13 16.65 0.65 4.06% 16.95
15.80		 16.32 19,104,000 -680,000 -3.44% 6,344,000
8,536,000		 -25.68%
NMDC 27-Jun-13 106.90 -0.60 -0.56% 108.50
106.65		 107.42 21,054,000 78,000 0.37% 2,272,000
3,814,000		 -40.43%
TATAMOTORS 27-Jun-13 292.45 -5.00 -1.68% 296.25
291.35		 293.43 22,027,000 -292,000 -1.31% 9,909,000
13,467,000		 -26.42%
HINDALCO 27-Jun-13 104.55 2.85 2.80% 105.40
101.00		 103.13 22,104,000 -880,000 -3.83% 13,084,000
13,280,000		 -1.48%
ITC 27-Jun-13 330.70 0.50 0.15% 331.50
327.60		 329.55 24,770,000 264,000 1.08% 3,418,000
3,821,000		 -10.55%
PUNJLLOYD 27-Jun-13 38.05 -1.30 -3.30% 39.70
36.80		 38.01 24,832,000 40,000 0.16% 11,568,000
6,224,000		 85.86%
HDIL 27-Jun-13 38.55 0.45 1.18% 39.00
37.40		 38.30 26,148,000 -1,116,000 -4.09% 5,180,000
4,772,000		 8.55%
STER 27-Jun-13 85.35 2.10 2.52% 85.55
82.95		 84.69 26,868,000 -792,000 -2.86% 8,280,000
7,504,000		 10.34%
BHEL 27-Jun-13 180.40 -0.70 -0.39% 182.65
179.10		 180.73 26,988,000 -904,000 -3.24% 4,365,000
6,312,000		 -30.85%
NHPC 27-Jun-13 18.60 -0.10 -0.53% 18.70
18.35		 18.55 33,132,000 -2,400,000 -6.75% 6,060,000
2,772,000		 118.61%
RPOWER 27-Jun-13 67.70 -0.05 -0.07% 69.10
67.25		 68.24 37,204,000 -240,000 -0.64% 15,456,000
18,252,000		 -15.32%
RCOM 27-Jun-13 123.30 2.55 2.11% 128.25
120.65		 124.56 42,776,000 -4,516,000 -9.55% 134,008,000
143,240,000		 -6.45%
RENUKA 27-Jun-13 17.15 0.30 1.78% 17.40
16.70		 17.10 45,736,000 -544,000 -1.18% 6,472,000
9,248,000		 -30.02%
IFCI 27-Jun-13 24.65 0.50 2.07% 24.80
24.00		 24.40 47,592,000 -592,000 -1.23% 10,808,000
10,176,000		 6.21%
GMRINFRA 27-Jun-13 20.00 0.00 0.00% 20.20
19.80		 20.01 52,640,000 -640,000 -1.20% 6,910,000
11,390,000		 -39.33%
JPASSOCIAT 27-Jun-13 63.50 0.25 0.40% 63.80
62.55		 63.31 61,412,000 -656,000 -1.06% 24,076,000
32,848,000		 -26.70%
UNITECH 27-Jun-13 22.35 0.30 1.36% 22.55
21.85		 22.31 63,210,000 -4,460,000 -6.59% 30,150,000
38,940,000		 -22.57%

Follow moneycontrol.com

Facebook Twitter Google Plus RSS Wap SMS SMS Alert iPad iPhone Blackberry OVI Android Window