SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Lowest Open Interest
26-Jul
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-Aug-16 6,450.00 0.00 0.00% 0.00
0.00
0.00 200 0 0.00% 0
10,040
-
MCDOWELL-N 29-Sep-16 2,490.00 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
250
-
AJANTPHARM 29-Sep-16 1,674.00 0.00 0.00% 0.00
0.00
0.00 400 0 0.00% 0
400
-
SRTRANSFIN 29-Sep-16 1,280.00 0.00 0.00% 0.00
0.00
0.00 600 0 0.00% 0
0
-
DJIA 16-Sep-16 18,460.00 0.00 0.00% 0.00
0.00
0.00 660 0 0.00% 0
10,040
-
NIFTYIT 25-Aug-16 10,928.00 40.00 0.37% 10,928.00
10,900.00
10,915.37 800 150 23.08% 400
251,775
-99.84%
JUBLFOOD 29-Sep-16 1,217.75 61.35 5.31% 1,217.75
1,217.75
1,217.75 1,000 1,000 0.00% 1,000
0
-
IGL 29-Sep-16 632.05 -6.80 -1.06% 632.05
632.05
632.05 1,100 1,100 0.00% 1,100
0
-
CUMMINSIND 29-Sep-16 874.65 0.00 0.00% 0.00
0.00
0.00 1,200 0 0.00% 0
0
-
TATAELXSI 29-Sep-16 1,699.00 76.00 4.68% 1,699.00
1,699.00
1,699.00 1,200 0 0.00% 300
300
0.00%
TATACOMM 29-Sep-16 468.00 0.00 0.00% 0.00
0.00
0.00 1,400 0 0.00% 0
1,400
-
HDFC 29-Sep-16 1,380.00 -19.90 -1.42% 1,380.00
1,380.00
1,380.00 1,500 0 0.00% 500
1,000
-50.00%
APOLLOHOSP 29-Sep-16 1,372.90 12.90 0.95% 1,372.90
1,372.90
1,372.90 2,000 0 0.00% 400
2,000
-80.00%
ARVIND 29-Sep-16 314.00 -4.55 -1.43% 314.00
314.00
314.00 2,000 0 0.00% 2,000
2,000
0.00%
HAVELLS 29-Sep-16 385.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
2,000
-
M&M 29-Sep-16 1,485.00 20.00 1.37% 1,487.00
1,485.00
1,485.66 2,000 1,500 300.00% 1,500
500
200.00%
NIITTECH 29-Sep-16 469.95 4.60 0.99% 469.95
469.95
469.95 2,000 -1,000 -33.33% 2,000
0
-
SIEMENS 29-Sep-16 1,333.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
TVSMOTOR 29-Sep-16 310.05 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
VOLTAS 29-Sep-16 342.30 14.25 4.34% 342.30
342.30
342.30 2,000 2,000 0.00% 2,000
0
-
BATAINDIA 29-Sep-16 580.00 0.00 0.00% 0.00
0.00
0.00 2,200 0 0.00% 0
2,200
-
ABIRLANUVO 29-Sep-16 1,434.70 0.00 0.00% 0.00
0.00
0.00 2,250 0 0.00% 0
1,500
-
HINDUNILVR 29-Sep-16 914.35 -5.30 -0.58% 914.35
914.35
914.35 2,400 1,200 100.00% 1,200
0
-
JSWSTEEL 29-Sep-16 1,660.00 25.30 1.55% 1,660.00
1,660.00
1,660.00 2,400 600 33.33% 600
600
0.00%
KOTAKBANK 29-Sep-16 789.60 0.00 0.00% 0.00
0.00
0.00 2,400 0 0.00% 0
0
-
WOCKPHARMA 29-Sep-16 1,001.20 0.00 0.00% 0.00
0.00
0.00 2,400 0 0.00% 0
0
-
IRB 29-Sep-16 220.00 0.00 0.00% 0.00
0.00
0.00 2,500 0 0.00% 0
2,500
-
BRITANNIA 29-Sep-16 2,835.00 -25.00 -0.87% 2,865.00
2,835.00
2,850.00 2,600 1,400 116.67% 1,400
200
600.00%
ULTRACEMCO 29-Sep-16 3,739.95 39.95 1.08% 3,743.95
3,664.85
3,716.25 2,800 200 7.69% 600
1,000
-40.00%
ASIANPAINT 29-Sep-16 1,067.55 -7.45 -0.69% 1,071.30
1,067.15
1,069.25 3,000 0 0.00% 2,400
600
300.00%
DRREDDY 29-Sep-16 3,500.00 10.00 0.29% 3,543.35
3,490.00
3,514.12 3,200 800 33.33% 800
2,400
-66.67%
OIL 29-Sep-16 375.80 0.00 0.00% 0.00
0.00
0.00 3,400 0 0.00% 0
0
-
HEXAWARE 29-Sep-16 220.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
LUPIN 29-Sep-16 1,734.00 6.00 0.35% 0.00
0.00
0.00 4,200 0 0.00% 0
2,100
-
TATAMTRDVR 29-Sep-16 335.25 0.00 0.00% 0.00
0.00
0.00 4,200 0 0.00% 0
4,200
-
TATACHEM 29-Sep-16 464.70 7.25 1.58% 464.70
458.00
461.35 4,500 3,000 200.00% 3,000
0
-
CADILAHC 29-Sep-16 366.25 0.00 0.00% 0.00
0.00
0.00 4,800 0 0.00% 0
0
-
CEATLTD 29-Sep-16 920.65 0.00 0.00% 0.00
0.00
0.00 4,900 0 0.00% 0
6,300
-
BAJFINANCE 29-Sep-16 9,350.00 625.00 7.16% 9,438.00
9,260.00
9,359.05 5,000 4,500 900.00% 6,125
0
-
DABUR 29-Sep-16 311.00 2.90 0.94% 311.00
305.15
308.07 5,000 0 0.00% 5,000
5,000
0.00%
OFSS 25-Aug-16 3,601.80 21.85 0.61% 3,601.80
3,593.00
3,592.97 5,850 3,750 178.57% 4,350
1,500
190.00%
KTKBANK 29-Sep-16 154.00 10.65 7.43% 154.00
154.00
154.00 6,000 6,000 0.00% 6,000
0
-
PETRONET 29-Sep-16 297.40 -1.85 -0.62% 297.40
297.40
297.40 6,000 3,000 100.00% 3,000
3,000
0.00%
BEL 29-Sep-16 1,230.00 -8.00 -0.65% 1,230.00
1,230.00
1,230.00 6,300 900 16.67% 900
2,700
-66.67%
ZEEL 29-Sep-16 463.00 0.00 0.00% 0.00
0.00
0.00 6,500 0 0.00% 0
0
-
TECHM 29-Sep-16 502.00 0.00 0.00% 502.00
502.00
502.00 7,700 1,100 16.67% 1,100
4,400
-75.00%
MARUTI 29-Sep-16 4,551.00 -43.55 -0.95% 4,551.00
4,510.45
4,530.47 8,550 0 0.00% 600
2,100
-71.43%
JUSTDIAL 29-Sep-16 553.25 -1.45 -0.26% 553.25
553.25
553.25 8,800 800 10.00% 800
3,200
-75.00%
APOLLOTYRE 29-Sep-16 164.55 3.55 2.20% 164.55
163.80
164.17 9,000 3,000 50.00% 6,000
0
-
CIPLA 29-Sep-16 532.70 9.65 1.84% 532.70
530.00
531.73 9,000 1,000 12.50% 3,000
3,000
0.00%
TATAGLOBAL 29-Sep-16 131.50 0.00 0.00% 0.00
0.00
0.00 9,000 0 0.00% 0
0
-
UPL 29-Sep-16 585.05 0.00 0.00% 0.00
0.00
0.00 9,600 0 0.00% 0
9,600
-
IBREALEST 29-Sep-16 88.50 0.00 0.00% 0.00
0.00
0.00 10,000 0 0.00% 0
0
-
ADANIPORTS 29-Sep-16 228.95 0.00 0.00% 0.00
0.00
0.00 10,000 0 0.00% 0
7,500
-
ACC 29-Sep-16 1,723.85 21.35 1.25% 1,723.85
1,723.85
1,723.85 10,800 400 3.85% 400
0
-
PAGEIND 25-Aug-16 13,480.50 -209.15 -1.53% 13,826.50
13,460.50
13,547.46 10,950 5,200 90.43% 9,050
5,050
79.21%
BIOCON 29-Sep-16 818.90 0.00 0.00% 829.00
818.90
822.97 11,000 -1,100 -9.09% 4,400
13,200
-66.67%
SUNTV 29-Sep-16 438.00 0.95 0.22% 440.00
437.00
438.75 12,000 2,000 20.00% 8,000
10,000
-20.00%
AMBUJACEM 29-Sep-16 274.20 4.20 1.56% 274.20
274.20
274.20 12,500 2,500 25.00% 2,500
2,500
0.00%
AUROPHARMA 29-Sep-16 804.20 -5.75 -0.71% 809.95
804.20
806.11 12,600 0 0.00% 2,100
1,400
50.00%
HCLTECH 29-Sep-16 745.55 7.00 0.95% 745.55
745.55
745.55 12,600 0 0.00% 700
1,400
-50.00%
BHARATFORG 29-Sep-16 740.00 0.00 0.00% 747.00
740.00
742.95 13,800 2,400 21.05% 3,600
3,600
0.00%
INDUSINDBK 29-Sep-16 1,172.00 0.00 0.00% 0.00
0.00
0.00 14,400 0 0.00% 0
3,600
-
HEROMOTOCO 29-Sep-16 3,276.75 2.95 0.09% 3,276.75
3,276.75
3,276.75 14,800 0 0.00% 200
1,000
-80.00%
M&MFIN 29-Sep-16 320.90 6.00 1.91% 320.90
320.90
320.90 15,000 0 0.00% 2,500
10,000
-75.00%
GRASIM 29-Sep-16 4,934.15 234.15 4.98% 4,934.15
4,933.95
4,934.05 15,150 15,000 10,000.00% 15,000
0
-
DJIA 19-Aug-16 18,435.00 -65.00 -0.35% 18,460.00
18,435.00
18,454.92 15,390 -180 -1.16% 1,020
10,040
-89.84%
HDIL 29-Sep-16 103.00 3.00 3.00% 103.00
103.00
103.00 16,000 8,000 100.00% 8,000
0
-
POWERGRID 29-Sep-16 169.00 0.85 0.51% 170.30
169.00
169.65 16,000 4,000 33.33% 8,000
4,000
100.00%
LICHSGFIN 29-Sep-16 524.00 7.00 1.35% 524.00
516.30
520.70 16,500 -1,100 -6.25% 6,600
1,100
500.00%
BHARATFIN 29-Sep-16 891.00 23.00 2.65% 900.20
876.25
892.00 17,000 0 0.00% 6,000
6,000
0.00%
MOTHERSUMI 29-Sep-16 326.00 5.00 1.56% 326.00
326.00
326.00 17,500 2,500 16.67% 2,500
5,000
-50.00%
NMDC 29-Sep-16 100.70 1.20 1.21% 100.70
100.70
100.70 18,000 0 0.00% 6,000
6,000
0.00%
TCS 29-Sep-16 2,584.00 4.00 0.16% 2,584.00
2,562.00
2,579.51 18,250 500 2.82% 3,000
7,500
-60.00%
GRANULES 29-Sep-16 144.00 -1.20 -0.83% 144.00
144.00
144.00 20,000 10,000 100.00% 10,000
0
-
KPIT 29-Sep-16 135.55 0.00 0.00% 0.00
0.00
0.00 20,000 8,000 66.67% 0
8,000
-
BANKNIFTY 29-Sep-16 19,160.00 -29.55 -0.15% 19,247.80
19,143.45
19,196.10 21,320 1,560 7.89% 5,240
10,040
-47.81%
CROMPGREAV 29-Sep-16 74.50 2.40 3.33% 74.50
74.50
74.50 24,000 12,000 100.00% 12,000
0
-
MRF 25-Aug-16 34,811.70 -80.85 -0.23% 35,090.00
34,600.00
34,780.04 24,465 4,815 24.50% 8,370
12,750
-34.35%
NIFTYIT 28-Jul-16 10,852.00 17.00 0.16% 10,867.00
10,815.00
10,853.70 28,750 -700 -2.38% 2,850
251,775
-98.87%
BHARATFIN 25-Aug-16 889.85 20.05 2.31% 914.10
868.70
892.04 29,000 0 0.00% 2,873,000
1,553,000
85.00%
SKSMICRO 25-Aug-16 743.00 -6.25 -0.83% 751.90
739.05
745.28 29,000 0 0.00% 8,000
8,000
0.00%
BOSCHLTD 25-Aug-16 24,419.45 -250.85 -1.02% 24,692.75
24,399.05
24,537.71 29,850 16,050 116.30% 18,700
12,350
51.42%
DHFL 29-Sep-16 230.00 5.00 2.22% 230.00
229.20
229.60 30,000 3,000 11.11% 6,000
18,000
-66.67%
SOUTHBANK 29-Sep-16 22.10 -0.70 -3.07% 22.10
22.10
22.10 30,000 30,000 0.00% 30,000
0
-
LT 29-Sep-16 1,591.95 3.90 0.25% 1,592.75
1,587.70
1,590.84 30,500 6,000 24.49% 6,500
22,000
-70.45%
NCC 29-Sep-16 82.80 0.00 0.00% 0.00
0.00
0.00 32,000 8,000 33.33% 0
16,000
-
IOC 29-Sep-16 540.00 -1.50 -0.28% 542.25
539.75
540.43 33,000 0 0.00% 9,000
6,000
50.00%
TV18BRDCST 29-Sep-16 40.45 0.00 0.00% 0.00
0.00
0.00 34,000 0 0.00% 0
0
-
PAGEIND 28-Jul-16 13,490.30 -163.45 -1.20% 13,750.00
13,490.05
13,565.82 34,500 -850 -2.40% 10,200
15,550
-34.41%
SINTEX 29-Sep-16 80.60 0.00 0.00% 0.00
0.00
0.00 35,000 0 0.00% 0
0
-
L&TFH 29-Sep-16 80.00 3.00 3.90% 80.00
79.70
79.85 36,000 -18,000 -33.33% 18,000
9,000
100.00%
SYNDIBANK 29-Sep-16 79.55 0.00 0.00% 0.00
0.00
0.00 36,000 0 0.00% 0
36,000
-
SUNPHARMA 29-Sep-16 811.60 -0.40 -0.05% 813.80
807.00
809.99 36,000 4,200 13.21% 9,000
9,000
0.00%
MRF 28-Jul-16 34,623.45 -174.65 -0.50% 34,960.10
34,470.55
34,667.29 39,075 1,485 3.95% 10,125
24,585
-58.82%
IDFC 29-Sep-16 54.70 0.00 0.00% 0.00
0.00
0.00 39,600 0 0.00% 0
39,600
-
ADANIPOWER 29-Sep-16 29.40 0.20 0.68% 29.40
29.40
29.40 40,000 20,000 100.00% 20,000
0
-
ITC 29-Sep-16 255.40 1.00 0.39% 255.90
254.55
255.30 43,200 7,200 20.00% 24,000
43,200
-44.44%
IFCI 29-Sep-16 30.30 0.00 0.00% 0.00
0.00
0.00 44,000 0 0.00% 0
22,000
-
JINDALSTEL 29-Sep-16 81.60 12.50 18.09% 81.60
75.00
79.53 45,000 45,000 0.00% 54,000
0
-
PFC 29-Sep-16 193.00 -1.50 -0.77% 0.00
0.00
0.00 45,000 0 0.00% 0
0
-
MINDTREE 29-Sep-16 567.00 11.00 1.98% 567.00
558.95
565.37 47,200 -9,600 -16.90% 12,000
3,200
275.00%
RELINFRA 29-Sep-16 570.80 1.80 0.32% 575.55
570.80
573.66 48,100 2,600 5.71% 7,800
14,300
-45.45%
ANDHRABANK 29-Sep-16 61.45 -0.25 -0.41% 0.00
0.00
0.00 50,000 0 0.00% 0
30,000
-
EICHERMOT 25-Aug-16 20,150.00 47.25 0.24% 20,295.45
20,001.10
20,083.66 54,300 24,800 84.07% 31,250
24,200
29.13%
NTPC 29-Sep-16 158.65 0.65 0.41% 158.80
158.50
158.67 56,000 16,000 40.00% 16,000
4,000
300.00%
TORNTPHARM 25-Aug-16 1,470.00 -3.00 -0.20% 1,484.90
1,465.95
1,476.48 59,600 16,000 36.70% 34,400
39,600
-13.13%
RELIANCE 29-Sep-16 1,041.00 6.50 0.63% 1,045.00
1,030.60
1,039.81 64,500 19,000 41.76% 37,000
18,000
105.56%
BOSCHLTD 28-Jul-16 24,275.00 -256.85 -1.05% 24,564.55
24,270.00
24,408.42 64,750 1,950 3.11% 23,750
22,500
5.56%
BPCL 29-Sep-16 593.00 -5.15 -0.86% 603.85
593.00
598.46 64,800 -3,600 -5.26% 19,200
15,600
23.08%
INFY 29-Sep-16 1,102.50 6.35 0.58% 1,102.50
1,097.20
1,100.31 65,000 -500 -0.76% 6,500
14,500
-55.17%
COALINDIA 29-Sep-16 329.70 -3.30 -0.99% 333.60
329.70
331.95 69,700 -1,700 -2.38% 10,200
1,700
500.00%
INDIACEM 29-Sep-16 118.00 0.00 0.00% 0.00
0.00
0.00 70,000 0 0.00% 0
0
-
IDBI 29-Sep-16 75.90 1.90 2.57% 75.90
75.50
75.70 72,000 0 0.00% 16,000
24,000
-33.33%
AXISBANK 29-Sep-16 555.00 9.00 1.65% 557.00
544.40
552.33 74,400 6,000 8.77% 18,000
40,800
-55.88%
UNIONBANK 29-Sep-16 134.50 2.30 1.74% 135.95
134.00
134.97 76,000 24,000 46.15% 48,000
40,000
20.00%
OFSS 28-Jul-16 3,573.95 -3.65 -0.10% 3,589.95
3,565.45
3,573.86 80,250 -450 -0.56% 8,250
6,600
25.00%
BANKBARODA 29-Sep-16 159.95 1.85 1.17% 160.30
159.00
159.75 80,500 3,500 4.55% 10,500
17,500
-40.00%
JISLJALEQS 29-Sep-16 71.30 0.00 0.00% 0.00
0.00
70.90 81,000 18,000 28.57% 18,000
9,000
100.00%
GAIL 29-Sep-16 399.35 5.35 1.36% 399.35
398.20
398.97 82,500 9,000 12.24% 9,000
4,500
100.00%
RELCAPITAL 29-Sep-16 432.00 12.35 2.94% 435.00
428.00
431.47 82,500 -3,000 -3.51% 28,500
48,000
-40.63%
YESBANK 29-Sep-16 1,210.00 19.05 1.60% 1,214.00
1,192.00
1,204.59 83,300 7,000 9.17% 21,700
27,300
-20.51%
GODREJCP 25-Aug-16 1,606.00 -46.10 -2.79% 1,653.95
1,605.00
1,613.58 86,800 38,000 77.87% 89,200
86,000
3.72%
FEDERALBNK 29-Sep-16 66.30 1.40 2.16% 66.30
66.10
66.20 88,000 22,000 33.33% 22,000
11,000
100.00%
AJANTPHARM 25-Aug-16 1,671.00 4.05 0.24% 1,689.90
1,663.95
1,676.75 97,600 11,200 12.96% 67,600
120,800
-44.04%
HINDALCO 29-Sep-16 135.55 -0.65 -0.48% 136.55
135.45
135.87 98,000 7,000 7.69% 28,000
42,000
-33.33%
TATASTEEL 29-Sep-16 370.25 10.10 2.80% 371.40
364.00
368.17 108,000 10,000 10.20% 28,000
12,000
133.33%
DLF 29-Sep-16 164.30 -1.00 -0.60% 164.50
164.30
164.40 110,000 5,000 4.76% 10,000
45,000
-77.78%
SRF 25-Aug-16 1,417.00 15.40 1.10% 1,429.45
1,407.50
1,417.82 112,500 56,500 100.89% 139,000
111,000
25.23%
TATAMOTORS 29-Sep-16 511.75 -1.95 -0.38% 521.05
511.75
514.36 127,500 19,500 18.06% 33,000
28,500
15.79%
CONCOR 25-Aug-16 1,453.65 -34.40 -2.31% 1,504.60
1,412.00
1,456.74 136,000 54,500 66.87% 157,500
137,500
14.55%
JPASSOCIAT 29-Sep-16 12.70 0.00 0.00% 0.00
0.00
0.00 136,000 0 0.00% 0
0
-
ALBK 29-Sep-16 81.15 2.15 2.72% 81.60
81.15
81.33 140,000 30,000 27.27% 30,000
40,000
-25.00%
IDEA 29-Sep-16 108.70 1.05 0.98% 109.00
107.55
107.96 140,000 -20,000 -12.50% 45,000
20,000
125.00%
CAIRN 29-Sep-16 202.00 -0.55 -0.27% 202.90
199.40
200.14 147,000 94,500 180.00% 136,500
66,500
105.26%
EICHERMOT 28-Jul-16 20,034.00 36.05 0.18% 20,140.00
19,872.00
19,989.10 151,950 11,550 8.23% 45,600
57,950
-21.31%
ORIENTBANK 29-Sep-16 119.75 4.00 3.46% 120.65
119.75
120.20 162,000 6,000 3.85% 12,000
0
-
HDFCBANK 29-Sep-16 1,263.10 -2.45 -0.19% 1,263.65
1,261.45
1,262.43 163,500 4,000 2.51% 6,500
6,000
8.33%
CANBK 29-Sep-16 256.20 8.25 3.33% 258.75
244.35
256.10 171,000 57,000 50.00% 102,000
6,000
1,600.00%
PCJEWELLER 25-Aug-16 418.00 -7.95 -1.87% 427.75
418.00
421.21 171,000 12,000 7.55% 64,500
223,500
-71.14%
PTC 29-Sep-16 81.75 -0.20 -0.24% 82.40
81.75
82.11 184,000 40,000 27.78% 40,000
24,000
66.67%
ICICIBANK 29-Sep-16 269.00 -2.35 -0.87% 272.45
268.95
269.91 185,000 25,000 15.63% 50,000
112,500
-55.56%
CUMMINSIND 25-Aug-16 862.05 1.80 0.21% 868.25
859.50
864.37 189,600 58,200 44.29% 109,200
99,000
10.30%
ICIL 25-Aug-16 891.50 2.30 0.26% 894.45
886.55
890.92 195,600 14,400 7.95% 102,600
159,600
-35.71%
UBL 25-Aug-16 790.40 5.50 0.70% 794.15
780.05
789.82 202,300 137,900 214.13% 188,300
42,000
348.33%
APOLLOHOSP 25-Aug-16 1,363.20 0.90 0.07% 1,371.75
1,357.60
1,363.64 211,600 116,800 123.21% 183,200
111,200
64.75%
NIITTECH 25-Aug-16 476.45 11.00 2.36% 480.00
467.20
475.16 212,000 81,000 61.83% 184,000
65,000
183.08%
VEDL 29-Sep-16 172.50 -0.50 -0.29% 173.40
172.00
172.45 222,000 6,000 2.78% 48,000
102,000
-52.94%
BANKINDIA 29-Sep-16 111.00 3.80 3.54% 112.70
110.75
111.43 234,000 156,000 200.00% 222,000
42,000
428.57%
SAIL 29-Sep-16 49.00 0.85 1.77% 49.10
48.65
48.95 240,000 24,000 11.11% 84,000
36,000
133.33%
AMARAJABAT 25-Aug-16 897.40 -12.90 -1.42% 913.50
896.35
905.86 246,000 93,600 61.42% 273,600
222,600
22.91%
BEML 25-Aug-16 988.50 -1.00 -0.10% 1,003.00
985.50
995.34 252,000 71,000 39.23% 189,500
169,500
11.80%
RCOM 29-Sep-16 49.90 0.00 0.00% 0.00
0.00
0.00 260,000 0 0.00% 0
0
-
BRITANNIA 25-Aug-16 2,825.00 -18.50 -0.65% 2,861.65
2,816.00
2,830.76 279,800 145,400 108.18% 178,800
113,800
57.12%
ASHOKLEY 29-Sep-16 96.75 -0.65 -0.67% 97.10
96.65
96.81 287,000 49,000 20.59% 91,000
77,000
18.18%
IGL 25-Aug-16 631.55 4.70 0.75% 636.85
629.60
632.95 292,600 130,900 80.95% 314,600
189,200
66.28%
BHARTIARTL 29-Sep-16 369.00 -1.00 -0.27% 369.60
366.25
367.66 301,500 81,000 36.73% 88,500
81,000
9.26%
BHEL 29-Sep-16 147.80 -0.25 -0.17% 150.00
147.00
148.01 305,000 20,000 7.02% 60,000
115,000
-47.83%
ULTRACEMCO 25-Aug-16 3,660.60 -35.50 -0.96% 3,720.00
3,653.55
3,677.07 316,200 140,000 79.46% 199,400
168,400
18.41%
S&P500 19-Aug-16 2,162.25 -6.00 -0.28% 2,165.50
2,162.25
2,163.73 317,250 -2,250 -0.70% 8,750
251,775
-96.52%
TORNTPHARM 28-Jul-16 1,461.30 -2.20 -0.15% 1,476.85
1,459.40
1,469.15 318,400 -10,000 -3.05% 80,800
131,200
-38.41%
OIL 25-Aug-16 376.35 -1.65 -0.44% 378.00
375.90
377.19 321,300 73,100 29.45% 124,100
190,400
-34.82%
BAJFINANCE 25-Aug-16 9,790.45 736.40 8.13% 9,816.65
8,955.85
9,362.16 326,125 176,500 117.96% 471,875
144,125
227.41%
STAR 25-Aug-16 1,163.35 -7.75 -0.66% 1,178.00
1,156.00
1,168.47 331,000 112,500 51.49% 342,500
349,500
-2.00%
SIEMENS 25-Aug-16 1,337.00 -12.50 -0.93% 1,348.80
1,334.00
1,339.39 355,000 84,500 31.24% 162,500
248,500
-34.61%
HEROMOTOCO 25-Aug-16 3,233.00 -42.60 -1.30% 3,272.55
3,226.20
3,249.63 386,600 249,600 182.19% 329,000
124,200
164.90%
GODREJIND 25-Aug-16 435.30 -4.25 -0.97% 443.65
435.10
437.83 390,000 148,500 61.49% 246,000
345,000
-28.70%
RECLTD 29-Sep-16 213.50 -1.00 -0.47% 214.65
212.40
213.33 393,000 12,000 3.15% 75,000
99,000
-24.24%
PNB 29-Sep-16 131.25 11.45 9.56% 134.85
131.00
132.32 399,000 35,000 9.62% 77,000
0
-
ICIL 28-Jul-16 887.30 1.70 0.19% 890.00
883.00
886.59 399,600 -27,000 -6.33% 133,200
178,200
-25.25%
PIDILITIND 25-Aug-16 736.35 -4.25 -0.57% 743.95
734.00
737.88 415,000 101,000 32.17% 369,000
596,000
-38.09%
GODREJCP 28-Jul-16 1,595.50 -50.55 -3.07% 1,647.05
1,594.50
1,608.17 430,400 1,200 0.28% 195,600
225,200
-13.14%
AJANTPHARM 28-Jul-16 1,661.00 5.90 0.36% 1,681.00
1,654.05
1,668.89 439,200 18,000 4.27% 354,000
610,800
-42.04%
BAJFINANCE 28-Jul-16 9,735.40 725.50 8.05% 9,765.10
8,901.00
9,314.80 439,875 10,000 2.33% 1,426,125
401,000
255.64%
ACC 25-Aug-16 1,702.55 20.55 1.22% 1,713.70
1,680.00
1,702.64 445,200 228,000 104.97% 405,600
288,000
40.83%
JUBLFOOD 25-Aug-16 1,212.65 36.30 3.09% 1,217.75
1,186.00
1,204.40 455,500 310,000 213.06% 492,500
318,500
54.63%
GRASIM 25-Aug-16 4,915.80 10.05 0.20% 4,937.65
4,860.60
4,911.51 460,950 129,450 39.05% 156,450
372,750
-58.03%
RPOWER 29-Sep-16 56.50 3.35 6.30% 56.50
55.15
56.05 468,000 0 0.00% 48,000
24,000
100.00%
AMARAJABAT 28-Jul-16 896.95 -8.45 -0.93% 908.90
893.75
903.27 468,600 -89,400 -16.02% 412,200
652,200
-36.80%
BATAINDIA 25-Aug-16 578.30 0.25 0.04% 582.95
576.00
580.05 473,000 176,000 59.26% 458,700
398,200
15.19%
SRF 28-Jul-16 1,409.50 14.95 1.07% 1,422.00
1,400.00
1,410.25 474,500 -16,000 -3.26% 374,000
478,500
-21.84%
TATAELXSI 25-Aug-16 1,680.20 57.20 3.52% 1,719.00
1,629.35
1,669.32 490,500 142,200 40.83% 583,800
359,400
62.44%
PCJEWELLER 28-Jul-16 418.90 -11.10 -2.58% 430.55
418.80
423.65 516,000 -39,000 -7.03% 297,000
1,452,000
-79.55%
DRREDDY 25-Aug-16 3,481.00 -16.10 -0.46% 3,536.50
3,462.85
3,492.71 563,800 224,400 66.12% 484,400
561,600
-13.75%
CONCOR 28-Jul-16 1,448.00 -34.85 -2.35% 1,498.00
1,402.95
1,448.82 566,000 35,000 6.59% 324,500
355,000
-8.59%
CEATLTD 25-Aug-16 905.00 -9.15 -1.00% 918.00
902.00
907.57 602,700 156,100 34.95% 275,800
627,900
-56.08%
APOLLOHOSP 28-Jul-16 1,355.80 1.75 0.13% 1,365.00
1,349.80
1,356.69 602,800 -15,200 -2.46% 251,200
283,600
-11.42%
WOCKPHARMA 25-Aug-16 982.20 -2.25 -0.23% 990.65
980.40
983.12 643,200 127,200 24.65% 160,200
267,000
-40.00%
STAR 28-Jul-16 1,159.50 -7.00 -0.60% 1,172.55
1,157.05
1,164.07 644,500 -146,000 -18.47% 589,500
775,000
-23.94%
HINDPETRO 29-Sep-16 1,200.40 -1.60 -0.13% 1,215.35
1,197.00
1,202.80 679,000 4,200 0.62% 17,500
32,200
-45.65%
BEL 25-Aug-16 1,236.55 -7.05 -0.57% 1,248.00
1,235.00
1,241.68 702,000 207,900 42.08% 402,300
695,250
-42.14%
CUMMINSIND 28-Jul-16 882.05 6.65 0.76% 885.15
862.85
881.80 729,600 -27,000 -3.57% 171,000
207,000
-17.39%
CESC 25-Aug-16 622.50 0.20 0.03% 637.55
622.00
630.33 740,300 569,800 334.19% 928,400
401,500
131.23%
NIITTECH 28-Jul-16 474.95 12.30 2.66% 477.40
463.85
471.61 775,000 9,000 1.17% 397,000
176,000
125.57%
GRASIM 28-Jul-16 4,886.60 7.95 0.16% 4,913.00
4,861.00
4,887.70 779,550 92,400 13.45% 235,350
463,500
-49.22%
SRTRANSFIN 25-Aug-16 1,231.20 22.00 1.82% 1,238.00
1,209.00
1,222.80 793,200 360,600 83.36% 799,200
444,000
80.00%
BAJAJ-AUTO 25-Aug-16 2,693.00 -16.90 -0.62% 2,735.60
2,693.00
2,710.05 808,250 477,250 144.18% 605,000
508,750
18.92%
PETRONET 25-Aug-16 298.00 -0.80 -0.27% 299.05
296.85
297.77 810,000 318,000 64.63% 690,000
645,000
6.98%
NIFTY 29-Sep-16 8,719.55 -2.70 -0.03% 8,736.90
8,709.40
8,726.45 833,700 126,150 17.83% 191,550
251,775
-23.92%
OIL 28-Jul-16 374.45 -1.55 -0.41% 376.30
374.00
375.32 836,400 -39,100 -4.47% 200,600
428,400
-53.17%
SBIN 29-Sep-16 231.20 -0.20 -0.09% 233.25
231.00
232.20 837,000 39,000 4.89% 102,000
207,000
-50.72%
MCDOWELL-N 25-Aug-16 2,500.65 19.25 0.78% 2,535.00
2,492.65
2,510.77 837,500 154,750 22.67% 380,000
623,250
-39.03%
ABIRLANUVO 25-Aug-16 1,423.00 -6.20 -0.43% 1,453.70
1,415.00
1,430.74 848,250 226,500 36.43% 602,250
1,012,500
-40.52%
BANKNIFTY 25-Aug-16 19,101.00 -4.25 -0.02% 19,167.85
19,019.20
19,112.23 855,840 304,520 55.23% 499,840
538,600
-7.20%
GLENMARK 25-Aug-16 860.25 -9.05 -1.04% 873.15
859.30
862.34 858,200 319,900 59.43% 458,500
577,500
-20.61%
TATACOMM 25-Aug-16 466.10 -1.35 -0.29% 471.00
464.20
468.56 861,000 130,200 17.82% 273,000
585,200
-53.35%
TATAPOWER 29-Sep-16 72.00 0.15 0.21% 72.50
71.70
72.23 864,000 189,000 28.00% 198,000
72,000
175.00%
JUSTDIAL 25-Aug-16 547.70 -7.25 -1.31% 557.15
544.85
549.64 876,000 198,400 29.28% 560,000
577,600
-3.05%
ULTRACEMCO 28-Jul-16 3,641.50 -34.50 -0.94% 3,700.00
3,631.55
3,662.11 881,800 30,400 3.57% 343,200
603,600
-43.14%
MARUTI 25-Aug-16 4,546.70 -35.45 -0.77% 4,614.80
4,524.00
4,557.66 896,850 402,750 81.51% 718,950
787,200
-8.67%
SIEMENS 28-Jul-16 1,333.05 -15.10 -1.12% 1,349.90
1,329.00
1,336.27 912,500 -11,500 -1.24% 288,500
542,500
-46.82%
HEROMOTOCO 28-Jul-16 3,240.75 -48.00 -1.46% 3,289.60
3,237.00
3,263.30 940,000 87,000 10.20% 526,200
428,200
22.89%
DIVISLAB 25-Aug-16 1,206.85 -2.25 -0.19% 1,213.30
1,195.30
1,204.00 987,600 636,000 180.89% 741,600
303,600
144.27%
NHPC 29-Sep-16 25.35 0.20 0.80% 25.35
25.35
25.35 1,026,000 27,000 2.70% 27,000
162,000
-83.33%
MCLEODRUSS 25-Aug-16 205.75 -1.90 -0.92% 210.95
204.70
207.71 1,095,000 462,000 72.99% 1,560,000
1,008,000
54.76%
MINDTREE 25-Aug-16 568.20 12.50 2.25% 569.80
556.85
564.13 1,119,200 38,400 3.55% 362,400
580,800
-37.60%
ONGC 29-Sep-16 226.40 -0.25 -0.11% 228.75
225.80
227.65 1,140,000 262,500 29.91% 302,500
652,500
-53.64%
BEML 28-Jul-16 983.25 -0.85 -0.09% 998.25
980.00
990.38 1,150,000 9,500 0.83% 530,000
565,500
-6.28%
COLPAL 25-Aug-16 955.80 3.20 0.34% 960.15
954.05
957.26 1,169,000 668,500 133.57% 791,000
487,200
62.36%
TATAELXSI 28-Jul-16 1,672.50 58.15 3.60% 1,710.00
1,616.20
1,663.88 1,199,400 -42,300 -3.41% 2,275,800
845,400
169.20%
ACC 28-Jul-16 1,702.40 21.30 1.27% 1,714.00
1,687.85
1,703.46 1,217,200 96,400 8.60% 910,400
847,600
7.41%
UBL 28-Jul-16 786.50 6.55 0.84% 789.90
774.35
785.11 1,228,500 14,700 1.21% 248,500
164,500
51.06%
BEL 28-Jul-16 1,238.40 -8.15 -0.65% 1,250.00
1,236.00
1,243.02 1,286,100 -154,350 -10.72% 569,250
1,040,400
-45.29%
MCDOWELL-N 28-Jul-16 2,488.00 22.15 0.90% 2,523.50
2,472.55
2,497.31 1,290,000 -90,000 -6.52% 550,750
1,004,000
-45.14%
KSCL 25-Aug-16 379.85 -2.90 -0.76% 390.15
377.75
384.87 1,300,500 493,500 61.15% 732,000
391,500
86.97%
BRITANNIA 28-Jul-16 2,829.00 -19.35 -0.68% 2,861.80
2,820.20
2,834.48 1,315,400 -18,400 -1.38% 218,000
207,400
5.11%
ASIANPAINT 25-Aug-16 1,065.55 -10.25 -0.95% 1,080.00
1,060.45
1,067.12 1,323,000 756,600 133.58% 1,087,800
787,800
38.08%
PIDILITIND 28-Jul-16 732.15 -4.85 -0.66% 740.00
729.85
734.56 1,327,000 32,000 2.47% 691,000
2,073,000
-66.67%
BATAINDIA 28-Jul-16 575.25 -0.05 -0.01% 580.20
572.95
577.41 1,357,400 -79,200 -5.51% 842,600
1,207,800
-30.24%
GODREJIND 28-Jul-16 436.70 -3.05 -0.69% 444.00
435.65
438.66 1,383,000 -82,500 -5.63% 453,000
649,500
-30.25%
BAJAJ-AUTO 28-Jul-16 2,684.85 -13.65 -0.51% 2,711.80
2,681.20
2,698.28 1,487,750 85,500 6.10% 748,250
1,114,000
-32.83%
JUBLFOOD 28-Jul-16 1,209.00 34.10 2.90% 1,214.70
1,180.00
1,200.70 1,495,500 11,500 0.77% 1,122,500
1,009,000
11.25%
INDUSINDBK 25-Aug-16 1,166.00 1.45 0.12% 1,174.15
1,158.90
1,167.66 1,498,800 876,600 140.89% 1,161,600
812,400
42.98%
ABIRLANUVO 28-Jul-16 1,413.15 -9.75 -0.69% 1,447.00
1,409.00
1,426.03 1,577,250 -105,000 -6.24% 1,311,000
2,745,000
-52.24%
HINDUNILVR 25-Aug-16 911.95 -1.35 -0.15% 914.70
906.15
910.03 1,617,000 939,600 138.71% 1,234,200
684,000
80.44%
CESC 28-Jul-16 618.65 0.65 0.11% 634.90
618.00
627.57 1,626,900 79,200 5.12% 2,040,500
1,590,600
28.28%
IBULHSGFIN 25-Aug-16 756.30 16.45 2.22% 763.40
743.75
753.72 1,628,800 547,200 50.59% 1,267,200
2,329,600
-45.60%
DABUR 25-Aug-16 305.80 -2.30 -0.75% 308.05
304.70
306.37 1,705,000 825,000 93.75% 1,480,000
1,252,500
18.16%
IGL 28-Jul-16 629.00 4.65 0.74% 634.10
626.35
629.88 1,717,100 -6,600 -0.38% 971,300
1,042,800
-6.86%
DRREDDY 28-Jul-16 3,459.50 -19.90 -0.57% 3,517.90
3,442.00
3,473.93 1,718,200 133,200 8.40% 1,409,400
1,879,200
-25.00%
DIVISLAB 28-Jul-16 1,199.15 -3.75 -0.31% 1,207.80
1,189.30
1,197.99 1,725,000 -42,600 -2.41% 913,800
654,600
39.60%
TCS 25-Aug-16 2,570.95 3.10 0.12% 2,574.40
2,547.10
2,558.48 1,780,500 774,750 77.03% 1,101,000
1,371,500
-19.72%
GMRINFRA 29-Sep-16 14.60 -0.05 -0.34% 14.90
14.60
14.78 1,800,000 135,000 8.11% 225,000
90,000
150.00%
LUPIN 25-Aug-16 1,710.70 -17.45 -1.01% 1,718.50
1,703.60
1,708.65 1,812,600 1,075,200 145.81% 1,372,800
671,700
104.38%
TECHM 25-Aug-16 499.60 -0.80 -0.16% 504.85
498.55
501.12 1,829,300 992,200 118.53% 1,329,900
820,600
62.06%
HAVELLS 25-Aug-16 383.25 0.20 0.05% 386.15
382.00
383.86 1,854,000 558,000 43.06% 1,070,000
2,460,000
-56.50%
CADILAHC 25-Aug-16 381.85 6.60 1.76% 384.00
376.10
379.94 1,860,800 1,179,200 173.00% 1,832,000
761,600
140.55%
KPIT 25-Aug-16 134.60 0.10 0.07% 136.40
134.50
135.26 1,868,000 496,000 36.15% 996,000
1,292,000
-22.91%
WOCKPHARMA 28-Jul-16 978.85 -0.50 -0.05% 988.00
974.90
978.55 1,879,200 -79,200 -4.04% 302,400
892,800
-66.13%
BIOCON 25-Aug-16 817.60 1.60 0.20% 831.25
814.15
821.17 1,879,900 333,300 21.55% 1,250,700
2,339,700
-46.54%
BANKNIFTY 28-Jul-16 18,980.10 -32.45 -0.17% 19,065.55
18,901.50
19,010.25 1,885,440 101,080 5.66% 1,452,360
3,535,200
-58.92%
WIPRO 25-Aug-16 549.45 2.65 0.48% 553.95
545.05
550.38 1,902,000 1,002,000 111.33% 1,376,000
1,051,000
30.92%
MINDTREE 28-Jul-16 566.00 12.50 2.26% 567.65
553.40
562.56 1,976,000 -172,000 -8.01% 825,600
1,071,200
-22.93%
GLENMARK 28-Jul-16 857.30 -9.75 -1.12% 870.00
856.70
860.28 2,025,100 98,700 5.12% 684,600
1,038,100
-34.05%
TATACHEM 28-Jul-16 463.75 -4.15 -0.89% 471.80
463.00
466.73 2,173,500 -28,500 -1.29% 1,174,500
3,439,500
-65.85%
ARVIND 25-Aug-16 311.10 -3.25 -1.03% 315.65
311.05
313.23 2,212,000 808,000 57.55% 1,586,000
1,008,000
57.34%
INFRATEL 25-Aug-16 362.25 -2.85 -0.78% 370.00
359.90
363.90 2,216,200 1,764,000 390.09% 2,626,400
506,800
418.23%
HINDZINC 25-Aug-16 206.05 8.05 4.07% 210.20
199.00
204.15 2,217,600 844,800 61.54% 3,398,400
1,705,600
99.25%
TATACHEM 25-Aug-16 456.70 -3.75 -0.81% 464.60
455.80
459.26 2,218,500 262,500 13.42% 772,500
2,520,000
-69.35%
MARUTI 28-Jul-16 4,525.15 -32.50 -0.71% 4,580.45
4,496.05
4,533.68 2,240,100 396,300 21.49% 1,836,150
2,192,550
-16.26%
IRB 25-Aug-16 217.65 -1.30 -0.59% 220.00
217.00
218.19 2,245,000 752,500 50.42% 1,262,500
1,777,500
-28.97%
CASTROLIND 25-Aug-16 415.10 2.20 0.53% 417.10
413.80
415.50 2,254,000 730,800 47.98% 1,208,200
1,808,800
-33.20%
GAIL 25-Aug-16 393.00 -1.75 -0.44% 400.00
393.00
396.48 2,266,500 1,206,000 113.72% 2,437,500
1,401,000
73.98%
VOLTAS 25-Aug-16 342.00 5.40 1.60% 343.75
337.75
340.85 2,292,000 1,042,000 83.36% 2,106,000
1,748,000
20.48%
COLPAL 28-Jul-16 962.70 5.25 0.55% 967.00
957.50
963.44 2,296,000 273,700 13.53% 949,900
658,000
44.36%
JETAIRWAYS 25-Aug-16 572.90 -5.70 -0.99% 578.35
565.85
572.89 2,321,000 778,000 50.42% 1,503,000
1,345,000
11.75%
ENGINERSIN 25-Aug-16 226.00 -3.80 -1.65% 233.80
225.65
229.37 2,327,500 826,000 55.01% 1,795,500
1,904,000
-5.70%
BHARATFIN 25-Aug-16 889.85 20.05 2.31% 914.10
868.70
892.04 2,360,000 1,312,000 125.19% 2,873,000
1,553,000
85.00%
SKSMICRO 25-Aug-16 743.00 -6.25 -0.83% 751.90
739.05
745.28 2,360,000 1,312,000 125.19% 8,000
8,000
0.00%
TVSMOTOR 25-Aug-16 313.25 9.95 3.28% 316.75
304.75
312.48 2,410,000 610,000 33.89% 2,672,000
1,660,000
60.96%
CEATLTD 28-Jul-16 897.85 -11.15 -1.23% 913.55
896.25
903.25 2,489,200 -176,400 -6.62% 658,700
2,692,900
-75.54%
LT 25-Aug-16 1,579.75 0.00 0.00% 1,590.75
1,576.45
1,583.55 2,554,000 1,146,000 81.39% 1,630,500
1,215,000
34.20%
HINDPETRO 25-Aug-16 1,207.00 -2.90 -0.24% 1,221.65
1,202.05
1,210.50 2,572,500 578,900 29.04% 1,113,700
2,002,000
-44.37%
M&M 25-Aug-16 1,474.80 0.10 0.01% 1,481.80
1,471.30
1,476.40 2,614,500 1,567,000 149.59% 1,816,500
1,230,000
47.68%
CENTURYTEX 25-Aug-16 715.00 9.70 1.38% 717.75
704.65
712.70 2,626,800 1,346,400 105.15% 2,198,900
1,271,600
72.92%
ZEEL 25-Aug-16 475.80 -2.65 -0.55% 479.50
472.40
476.30 2,678,000 1,418,300 112.59% 2,143,700
1,797,900
19.23%
PTC 25-Aug-16 83.30 -0.50 -0.60% 84.25
83.10
83.59 2,688,000 1,032,000 62.32% 1,560,000
2,656,000
-41.27%
SRTRANSFIN 28-Jul-16 1,224.90 22.45 1.87% 1,231.80
1,201.55
1,216.28 2,721,600 -16,800 -0.61% 1,566,600
1,351,800
15.89%
TATACOMM 28-Jul-16 463.60 -1.55 -0.33% 468.40
461.55
465.84 2,735,600 -95,200 -3.36% 701,400
1,436,400
-51.17%
AMBUJACEM 25-Aug-16 272.00 2.90 1.08% 274.15
270.70
272.75 2,792,500 1,675,000 149.89% 2,760,000
1,587,500
73.86%
JUSTDIAL 28-Jul-16 548.15 -6.40 -1.15% 557.00
543.50
550.07 2,814,400 -64,800 -2.25% 1,226,400
1,415,200
-13.34%
HCLTECH 25-Aug-16 740.50 2.05 0.28% 742.80
733.55
739.37 2,871,400 1,271,200 79.44% 1,702,400
1,274,700
33.55%
HEXAWARE 25-Aug-16 228.05 0.15 0.07% 229.60
226.85
228.45 3,028,000 590,000 24.20% 1,560,000
2,274,000
-31.40%
CADILAHC 28-Jul-16 379.85 6.65 1.78% 381.70
373.95
378.15 3,065,600 278,400 9.99% 3,038,400
1,200,000
153.20%
YESBANK 25-Aug-16 1,206.70 16.70 1.40% 1,210.60
1,185.00
1,200.58 3,091,200 1,881,600 155.56% 2,998,800
1,623,300
84.73%
BIOCON 28-Jul-16 812.50 1.25 0.15% 826.90
809.20
817.14 3,149,300 130,900 4.34% 4,779,500
11,897,600
-59.83%
RELINFRA 25-Aug-16 574.10 -0.70 -0.12% 581.10
572.40
577.01 3,175,900 971,100 44.04% 2,700,100
3,019,900
-10.59%
EXIDEIND 25-Aug-16 181.60 -1.40 -0.77% 184.70
181.25
182.76 3,204,000 844,000 35.76% 1,724,000
1,776,000
-2.93%
UPL 25-Aug-16 590.80 6.75 1.16% 593.20
581.05
589.61 3,240,000 680,400 26.58% 1,834,800
2,173,200
-15.57%
JSWSTEEL 25-Aug-16 1,674.00 34.35 2.09% 1,679.65
1,639.50
1,662.61 3,250,200 856,800 35.80% 2,010,600
1,909,800
5.28%
ASIANPAINT 28-Jul-16 1,059.10 -11.00 -1.03% 1,078.40
1,054.85
1,061.95 3,294,600 393,000 13.54% 1,520,400
2,244,000
-32.25%
KOTAKBANK 25-Aug-16 759.10 -11.25 -1.46% 771.75
758.40
765.77 3,308,800 1,661,600 100.87% 2,819,200
2,032,000
38.74%
ORIENTBANK 25-Aug-16 118.80 2.10 1.80% 122.00
117.40
120.26 3,360,000 1,452,000 76.10% 4,452,000
1,050,000
324.00%
PETRONET 28-Jul-16 296.85 -0.50 -0.17% 297.90
295.55
296.46 3,363,000 39,000 1.17% 924,000
2,130,000
-56.62%
JSWSTEEL 28-Jul-16 1,666.85 36.45 2.24% 1,669.70
1,629.40
1,652.94 3,372,000 -752,400 -18.24% 3,233,400
3,357,000
-3.68%
PFC 25-Aug-16 220.95 -1.55 -0.70% 224.00
219.60
221.87 3,399,000 1,251,000 58.24% 2,043,000
2,562,000
-20.26%
LUPIN 28-Jul-16 1,701.95 -17.15 -1.00% 1,714.50
1,694.10
1,699.96 3,539,700 -57,900 -1.61% 1,802,400
1,551,900
16.14%
MOTHERSUMI 25-Aug-16 321.40 0.80 0.25% 324.75
320.60
322.33 3,540,000 1,002,500 39.51% 2,165,000
2,692,500
-19.59%
GRANULES 25-Aug-16 143.65 -0.30 -0.21% 145.00
143.00
143.80 3,625,000 830,000 29.70% 1,880,000
2,040,000
-7.84%
VOLTAS 28-Jul-16 343.00 6.25 1.86% 344.20
337.00
341.51 3,640,000 646,000 21.58% 4,868,000
4,372,000
11.34%
KSCL 28-Jul-16 376.00 -4.05 -1.07% 388.60
374.10
382.74 3,669,000 -456,000 -11.05% 1,011,000
1,060,500
-4.67%
HDFC 25-Aug-16 1,386.55 -4.40 -0.32% 1,392.00
1,373.85
1,385.52 3,708,500 2,255,500 155.23% 2,886,500
1,640,000
76.01%
LICHSGFIN 25-Aug-16 518.75 2.45 0.47% 521.65
513.00
517.81 3,736,700 946,000 33.90% 1,856,800
3,087,700
-39.86%
MCLEODRUSS 28-Jul-16 204.40 -2.25 -1.09% 209.15
203.65
206.63 3,744,000 -375,000 -9.10% 2,247,000
3,078,000
-27.00%
TCS 28-Jul-16 2,553.90 -0.55 -0.02% 2,560.00
2,532.65
2,545.67 3,841,250 196,250 5.38% 1,513,500
2,588,250
-41.52%
SUNTV 25-Aug-16 438.50 1.60 0.37% 444.40
433.95
438.73 3,872,000 1,936,000 100.00% 2,986,000
3,202,000
-6.75%
COALINDIA 25-Aug-16 330.95 -4.80 -1.43% 335.50
330.70
333.41 3,911,700 2,368,100 153.41% 2,854,300
1,281,800
122.68%
DHFL 25-Aug-16 226.85 -0.15 -0.07% 229.00
226.25
227.66 3,930,000 1,713,000 77.27% 2,823,000
2,946,000
-4.18%
IOC 25-Aug-16 541.40 0.40 0.07% 548.45
537.90
542.67 4,104,000 1,423,500 53.11% 2,398,500
3,741,000
-35.89%
ADANIENT 25-Aug-16 82.95 1.40 1.72% 83.30
81.75
82.79 4,144,000 1,352,000 48.42% 2,992,000
4,352,000
-31.25%
MARICO 25-Aug-16 289.40 4.00 1.40% 291.25
285.85
287.16 4,147,000 956,800 29.99% 1,619,800
2,308,800
-29.84%
SYNDIBANK 25-Aug-16 79.00 0.25 0.32% 80.50
78.60
79.44 4,230,000 1,458,000 52.60% 4,212,000
3,987,000
5.64%
INDUSINDBK 28-Jul-16 1,160.30 1.55 0.13% 1,167.80
1,152.15
1,160.96 4,264,200 -81,000 -1.86% 1,920,600
3,361,200
-42.86%
BHARATFORG 25-Aug-16 741.00 -1.40 -0.19% 749.75
738.50
743.53 4,280,400 1,930,200 82.13% 2,680,800
2,160,000
24.11%
M&M 28-Jul-16 1,465.50 -0.25 -0.02% 1,473.00
1,462.00
1,467.68 4,332,500 -263,500 -5.73% 2,133,500
2,534,000
-15.81%
CIPLA 25-Aug-16 529.30 3.15 0.60% 531.50
526.70
529.14 4,350,000 1,791,000 69.99% 2,689,000
2,508,000
7.22%
ENGINERSIN 28-Jul-16 226.40 -4.15 -1.80% 234.40
226.00
230.35 4,396,000 105,000 2.45% 3,094,000
6,583,500
-53.00%
HINDUNILVR 28-Jul-16 906.65 -1.70 -0.19% 911.65
900.80
904.68 4,636,200 328,800 7.63% 1,751,400
1,816,800
-3.60%
HINDZINC 28-Jul-16 205.40 8.60 4.37% 209.20
197.05
204.11 4,681,600 294,400 6.71% 7,993,600
6,976,000
14.59%
JETAIRWAYS 28-Jul-16 569.50 -5.80 -1.01% 575.90
559.50
569.64 4,758,000 -267,000 -5.31% 2,813,000
4,318,000
-34.85%
KPIT 28-Jul-16 134.90 0.25 0.19% 136.80
134.60
135.50 4,820,000 88,000 1.86% 1,660,000
2,180,000
-23.85%
AUROPHARMA 25-Aug-16 800.60 -2.75 -0.34% 808.80
798.45
803.05 4,897,200 2,302,300 88.72% 2,754,500
2,394,000
15.06%
CENTURYTEX 28-Jul-16 710.50 8.95 1.28% 713.50
698.15
708.21 4,941,200 103,400 2.14% 3,919,300
4,145,900
-5.47%
IBULHSGFIN 28-Jul-16 761.50 16.90 2.27% 768.25
746.90
758.42 4,952,000 -476,800 -8.78% 3,252,800
10,760,000
-69.77%
MARICO 28-Jul-16 287.90 4.00 1.41% 289.80
284.00
285.85 5,007,600 145,600 2.99% 2,145,000
3,510,000
-38.89%
POWERGRID 25-Aug-16 169.90 0.00 0.00% 171.15
168.65
169.65 5,104,000 3,880,000 316.99% 4,100,000
1,352,000
203.25%
ANDHRABANK 25-Aug-16 61.50 0.40 0.65% 62.40
61.10
61.85 5,140,000 690,000 15.51% 3,410,000
5,330,000
-36.02%
APOLLOTYRE 25-Aug-16 162.40 0.95 0.59% 164.20
161.45
162.99 5,187,000 1,896,000 57.61% 3,435,000
3,555,000
-3.38%
LT 28-Jul-16 1,588.30 0.05 0.00% 1,598.50
1,584.00
1,591.48 5,228,500 111,000 2.17% 2,593,500
3,542,500
-26.79%
HCLTECH 28-Jul-16 742.50 2.95 0.40% 744.40
735.10
740.77 5,313,000 -473,200 -8.18% 2,181,200
2,754,500
-20.81%
HINDPETRO 28-Jul-16 1,202.10 -0.20 -0.02% 1,214.95
1,194.85
1,204.02 5,371,100 -267,400 -4.74% 2,403,800
6,738,200
-64.33%
CROMPGREAV 25-Aug-16 73.95 -0.40 -0.54% 75.05
73.85
74.14 5,376,000 2,844,000 112.32% 4,644,000
3,888,000
19.44%
CASTROLIND 28-Jul-16 416.20 2.70 0.65% 417.45
414.10
415.88 5,439,000 63,000 1.17% 1,769,600
3,046,400
-41.91%
INFRATEL 28-Jul-16 362.60 -3.25 -0.89% 371.35
360.00
364.94 5,483,800 749,000 15.82% 3,221,400
1,629,600
97.68%
RELCAPITAL 25-Aug-16 437.00 9.90 2.32% 440.55
432.55
436.68 5,484,000 1,695,000 44.73% 4,680,000
5,874,000
-20.33%
UPL 28-Jul-16 586.75 6.20 1.07% 589.90
577.30
585.90 5,485,200 171,600 3.23% 3,690,000
4,212,000
-12.39%
CANBK 25-Aug-16 257.95 17.55 7.30% 261.95
240.00
257.31 5,517,000 2,361,000 74.81% 8,682,000
1,344,000
545.98%
HEXAWARE 28-Jul-16 228.20 0.15 0.07% 229.95
226.85
228.72 5,630,000 -208,000 -3.56% 1,970,000
3,548,000
-44.48%
ALBK 25-Aug-16 80.35 1.35 1.71% 81.80
79.35
80.70 5,720,000 2,040,000 55.43% 8,040,000
6,230,000
29.05%
TECHM 28-Jul-16 496.60 -0.90 -0.18% 501.95
495.45
498.29 5,780,500 253,000 4.58% 1,580,700
2,075,700
-23.85%
JSWENERGY 25-Aug-16 81.45 0.80 0.99% 81.85
80.75
81.37 5,816,000 2,096,000 56.34% 3,336,000
2,696,000
23.74%
WIPRO 28-Jul-16 546.80 2.85 0.52% 551.20
542.50
547.55 5,983,000 169,000 2.91% 2,110,000
2,136,000
-1.22%
INFY 25-Aug-16 1,095.45 6.05 0.56% 1,096.90
1,083.65
1,093.53 6,013,000 2,667,000 79.71% 3,527,000
2,055,000
71.63%
NMDC 25-Aug-16 100.70 0.05 0.05% 101.40
99.95
100.71 6,162,000 1,956,000 46.50% 4,368,000
3,546,000
23.18%
TATAMTRDVR 25-Aug-16 329.00 -3.40 -1.02% 335.80
328.80
332.02 6,312,600 2,790,900 79.25% 3,372,600
3,540,600
-4.74%
TVSMOTOR 28-Jul-16 311.80 9.95 3.30% 315.20
302.55
310.97 6,330,000 868,000 15.89% 8,478,000
4,382,000
93.47%
BHARATFORG 28-Jul-16 745.00 -1.60 -0.21% 754.00
743.35
748.48 6,463,800 535,200 9.03% 3,114,600
2,911,200
6.99%
HAVELLS 28-Jul-16 380.65 -0.35 -0.09% 384.10
379.40
381.78 6,516,000 224,000 3.56% 2,384,000
11,092,000
-78.51%
RELIANCE 25-Aug-16 1,035.10 6.75 0.66% 1,039.50
1,023.55
1,032.14 6,518,000 2,971,000 83.76% 3,950,000
2,671,500
47.86%
LICHSGFIN 28-Jul-16 520.25 1.25 0.24% 524.35
515.50
520.32 6,585,700 462,000 7.54% 3,911,600
6,215,000
-37.06%
DABUR 28-Jul-16 304.10 -2.30 -0.75% 306.60
302.80
304.60 6,635,000 450,000 7.28% 2,147,500
3,277,500
-34.48%
TITAN 25-Aug-16 419.50 4.30 1.04% 421.95
413.80
417.86 6,700,500 3,516,000 110.41% 4,725,000
3,342,000
41.38%
BHARATFIN 28-Jul-16 884.05 19.10 2.21% 909.50
863.50
889.30 6,743,000 0 0.00% 10,032,000
7,735,000
29.70%
SKSMICRO 28-Jul-16 740.00 -5.65 -0.76% 754.00
738.50
745.77 6,743,000 0 0.00% 1,862,000
1,862,000
0.00%
ARVIND 28-Jul-16 309.60 -3.15 -1.01% 313.60
307.95
311.52 6,868,000 464,000 7.25% 3,600,000
3,994,000
-9.86%
KOTAKBANK 28-Jul-16 755.05 -10.75 -1.40% 767.20
753.10
761.15 6,884,000 142,400 2.11% 3,531,200
5,260,000
-32.87%
GAIL 28-Jul-16 391.00 -1.75 -0.45% 398.00
391.00
394.64 6,957,000 510,000 7.91% 3,670,500
2,997,000
22.47%
BHARATFIN 28-Jul-16 884.05 19.10 2.21% 909.50
863.50
889.30 7,113,000 354,000 5.24% 10,032,000
7,735,000
29.70%
SKSMICRO 28-Jul-16 740.00 -5.65 -0.76% 754.00
738.50
745.77 7,113,000 354,000 5.24% 1,862,000
1,862,000
0.00%
IRB 28-Jul-16 216.45 -1.20 -0.55% 218.65
215.60
216.91 7,180,000 270,000 3.91% 1,685,000
3,020,000
-44.21%
ZEEL 28-Jul-16 473.40 -2.35 -0.49% 477.40
469.80
473.46 7,200,700 704,600 10.85% 3,612,700
4,195,100
-13.88%
NTPC 25-Aug-16 158.85 0.40 0.25% 159.85
158.50
159.16 7,240,000 4,364,000 151.74% 5,876,000
2,356,000
149.41%
SINTEX 25-Aug-16 81.90 0.65 0.80% 82.50
81.65
81.97 7,294,000 1,715,000 30.74% 3,444,000
3,178,000
8.37%
RELINFRA 28-Jul-16 571.25 -1.60 -0.28% 579.00
567.10
574.40 7,464,600 -795,600 -9.63% 8,970,000
11,680,500
-23.21%
HDIL 25-Aug-16 103.05 0.00 0.00% 104.00
102.00
103.05 7,504,000 2,336,000 45.20% 4,816,000
6,168,000
-21.92%
YESBANK 28-Jul-16 1,202.00 17.35 1.46% 1,206.70
1,179.60
1,195.40 7,595,700 31,500 0.42% 6,854,400
7,778,400
-11.88%
UNIONBANK 25-Aug-16 134.15 1.55 1.17% 135.85
132.50
134.23 7,796,000 2,328,000 42.57% 6,672,000
6,664,000
0.12%
KTKBANK 25-Aug-16 153.25 0.35 0.23% 154.50
152.50
153.61 7,824,000 1,272,000 19.41% 2,850,000
5,382,000
-47.05%
AXISBANK 25-Aug-16 553.00 10.45 1.93% 554.80
539.90
549.57 7,880,400 3,189,600 68.00% 7,105,200
8,167,200
-13.00%
GRANULES 28-Jul-16 143.10 -0.20 -0.14% 144.45
142.25
143.14 7,885,000 0 0.00% 2,030,000
2,645,000
-23.25%
APOLLOTYRE 28-Jul-16 163.40 0.90 0.55% 165.25
162.20
164.02 7,941,000 1,005,000 14.49% 5,847,000
7,800,000
-25.04%
BPCL 25-Aug-16 595.75 -2.10 -0.35% 603.75
590.15
595.24 7,953,600 2,905,200 57.55% 4,311,600
4,638,000
-7.04%
CAIRN 25-Aug-16 200.50 0.30 0.15% 203.25
196.00
199.81 8,060,500 1,960,000 32.13% 4,613,000
12,901,000
-64.24%
M&MFIN 25-Aug-16 320.00 -2.45 -0.76% 324.45
317.00
321.60 8,295,000 2,462,500 42.22% 4,680,000
8,535,000
-45.17%
AMBUJACEM 28-Jul-16 272.00 2.65 0.98% 274.25
270.60
272.70 8,395,000 1,015,000 13.75% 5,332,500
4,055,000
31.50%
IOC 28-Jul-16 538.00 -0.30 -0.06% 545.70
534.50
540.25 8,476,500 402,000 4.98% 4,846,500
12,168,000
-60.17%
NCC 25-Aug-16 82.00 -0.25 -0.30% 83.20
81.70
82.39 8,512,000 2,272,000 36.41% 3,960,000
6,128,000
-35.38%
MOTHERSUMI 28-Jul-16 320.35 1.35 0.42% 323.00
318.85
320.73 8,547,500 487,500 6.05% 3,830,000
5,967,500
-35.82%
EXIDEIND 28-Jul-16 180.50 -1.55 -0.85% 183.85
180.05
182.02 8,744,000 -140,000 -1.58% 3,868,000
4,584,000
-15.62%
CIPLA 28-Jul-16 528.15 3.15 0.60% 530.75
525.55
528.11 9,029,000 -162,000 -1.76% 3,999,000
5,430,000
-26.35%
KTKBANK 28-Jul-16 152.55 0.45 0.30% 153.65
151.60
152.71 9,174,000 -264,000 -2.80% 5,592,000
9,966,000
-43.89%
PTC 28-Jul-16 82.75 -0.60 -0.72% 83.75
82.65
83.11 9,192,000 -728,000 -7.34% 2,104,000
9,624,000
-78.14%
PFC 28-Jul-16 220.15 -1.85 -0.83% 223.55
218.90
221.25 9,198,000 -540,000 -5.55% 4,839,000
9,957,000
-51.40%
SUNPHARMA 25-Aug-16 809.00 0.85 0.11% 813.05
802.10
806.78 9,639,000 3,044,400 46.17% 4,727,400
5,475,000
-13.65%
TITAN 28-Jul-16 418.00 4.25 1.03% 420.15
412.00
416.09 9,654,000 352,500 3.79% 5,392,500
4,533,000
18.96%
DHFL 28-Jul-16 225.75 0.05 0.02% 227.70
224.85
226.30 9,798,000 -333,000 -3.29% 4,515,000
7,929,000
-43.06%
SUNTV 28-Jul-16 436.00 1.70 0.39% 441.90
431.45
436.38 9,806,000 -316,000 -3.12% 6,202,000
9,402,000
-34.04%
IBREALEST 25-Aug-16 91.00 1.75 1.96% 91.45
89.25
90.47 9,950,000 4,810,000 93.58% 5,890,000
6,100,000
-3.44%
TATASTEEL 25-Aug-16 368.70 10.05 2.80% 369.80
358.00
366.23 10,150,000 4,714,000 86.72% 9,478,000
3,708,000
155.61%
NHPC 25-Aug-16 25.60 0.10 0.39% 25.75
25.45
25.52 10,368,000 3,645,000 54.22% 4,860,000
6,534,000
-25.62%
M&MFIN 28-Jul-16 318.55 -2.05 -0.64% 322.95
315.35
319.85 10,400,000 -807,500 -7.20% 6,675,000
28,382,500
-76.48%
AUROPHARMA 28-Jul-16 795.95 -3.00 -0.38% 804.10
793.50
798.56 10,430,000 -110,600 -1.05% 3,437,000
4,496,800
-23.57%
INDIACEM 25-Aug-16 114.60 -1.65 -1.42% 117.55
113.30
115.68 10,444,000 5,474,000 110.14% 6,685,000
2,422,000
176.01%
HINDALCO 25-Aug-16 135.45 -0.90 -0.66% 137.65
134.80
136.19 10,472,000 4,718,000 82.00% 9,100,000
7,196,000
26.46%
HDFC 28-Jul-16 1,378.95 -4.60 -0.33% 1,383.90
1,365.55
1,377.17 10,652,500 1,153,000 12.14% 3,555,000
3,757,000
-5.38%
ADANIENT 28-Jul-16 82.60 1.40 1.72% 82.90
81.35
82.29 10,704,000 -472,000 -4.22% 6,240,000
10,144,000
-38.49%
BHARTIARTL 25-Aug-16 367.75 -1.75 -0.47% 369.80
365.70
367.49 10,768,500 4,710,000 77.74% 6,672,000
6,598,500
1.11%
BANKINDIA 25-Aug-16 111.35 4.00 3.73% 113.75
108.50
111.90 10,914,000 5,184,000 90.47% 13,230,000
5,118,000
158.50%
RECLTD 25-Aug-16 217.85 0.60 0.28% 218.80
215.90
217.04 10,929,000 3,015,000 38.10% 4,863,000
8,691,000
-44.05%
TATAMOTORS 25-Aug-16 509.75 -2.00 -0.39% 516.00
508.00
512.71 10,951,500 4,824,000 78.73% 6,820,500
4,314,000
58.10%
NMDC 28-Jul-16 100.30 0.25 0.25% 100.80
99.25
100.08 11,328,000 258,000 2.33% 5,904,000
8,226,000
-28.23%
RELCAPITAL 28-Jul-16 434.60 8.30 1.95% 438.20
429.40
434.25 11,334,000 -526,500 -4.44% 13,495,500
20,184,000
-33.14%
CANBK 28-Jul-16 261.85 15.80 6.42% 266.70
244.00
260.97 11,337,000 1,551,000 15.85% 35,445,000
7,746,000
357.59%
NIFTY 25-Aug-16 8,676.00 -6.10 -0.07% 8,694.00
8,670.10
8,684.23 11,750,550 4,937,850 72.48% 5,770,500
4,383,750
31.63%
COALINDIA 28-Jul-16 328.85 -4.95 -1.48% 333.60
328.60
331.37 11,857,500 807,500 7.31% 3,624,400
3,219,800
12.57%
ALBK 28-Jul-16 80.50 1.40 1.77% 81.85
79.35
80.66 12,180,000 -1,280,000 -9.51% 22,590,000
25,790,000
-12.41%
ORIENTBANK 28-Jul-16 118.05 1.90 1.64% 121.50
116.90
119.73 12,204,000 342,000 2.88% 12,588,000
6,738,000
86.82%
SYNDIBANK 28-Jul-16 78.60 0.30 0.38% 80.10
78.10
79.07 12,699,000 -675,000 -5.05% 9,432,000
17,424,000
-45.87%
BPCL 28-Jul-16 590.35 -5.00 -0.84% 601.45
587.10
592.98 13,434,000 -279,600 -2.04% 6,128,400
10,374,000
-40.93%
DLF 25-Aug-16 162.95 -1.90 -1.15% 166.10
160.55
163.94 13,650,000 4,265,000 45.44% 9,810,000
11,465,000
-14.44%
TATAGLOBAL 28-Jul-16 132.45 -1.45 -1.08% 134.65
132.15
133.57 13,869,000 -117,000 -0.84% 4,207,500
8,626,500
-51.23%
TATAGLOBAL 25-Aug-16 130.95 -1.45 -1.10% 133.20
130.70
132.11 14,116,500 2,470,500 21.21% 3,555,000
5,494,500
-35.30%
ADANIPORTS 25-Aug-16 228.30 1.00 0.44% 230.40
227.05
228.42 14,237,500 6,205,000 77.25% 7,467,500
6,795,000
9.90%
TATAPOWER 25-Aug-16 72.70 0.05 0.07% 73.60
72.40
72.90 14,445,000 6,462,000 80.95% 8,388,000
4,617,000
81.68%
INFY 28-Jul-16 1,089.00 5.40 0.50% 1,090.50
1,077.35
1,087.12 14,671,500 1,254,500 9.35% 4,460,000
4,831,500
-7.69%
CAIRN 28-Jul-16 199.95 0.85 0.43% 202.40
194.85
198.92 14,724,500 63,000 0.43% 10,619,000
49,315,000
-78.47%
TV18BRDCST 25-Aug-16 40.15 -0.10 -0.25% 40.70
40.15
40.32 14,807,000 3,672,000 32.98% 5,644,000
5,406,000
4.40%
TATAMTRDVR 28-Jul-16 327.75 -2.55 -0.77% 333.95
326.80
330.43 14,922,600 1,211,700 8.84% 6,037,500
8,893,500
-32.11%
SUNPHARMA 28-Jul-16 804.25 0.10 0.01% 808.70
797.10
802.58 15,056,400 340,800 2.32% 5,889,600
9,591,000
-38.59%
SINTEX 28-Jul-16 81.35 0.45 0.56% 82.20
81.20
81.62 15,407,000 273,000 1.80% 5,068,000
4,137,000
22.50%
CROMPGREAV 28-Jul-16 73.65 -0.50 -0.67% 74.55
73.50
73.92 15,420,000 -1,476,000 -8.74% 6,180,000
8,280,000
-25.36%
JISLJALEQS 25-Aug-16 71.25 0.00 0.00% 71.95
70.95
71.56 15,462,000 7,101,000 84.93% 8,928,000
7,227,000
23.54%
HDFCBANK 25-Aug-16 1,254.50 -3.65 -0.29% 1,257.00
1,251.40
1,254.50 15,519,000 6,677,000 75.51% 7,329,000
8,410,500
-12.86%
BHARTIARTL 28-Jul-16 369.30 -2.00 -0.54% 372.60
367.25
369.28 15,618,000 1,320,000 9.23% 7,560,000
8,646,000
-12.56%
NCC 28-Jul-16 82.05 -0.30 -0.36% 83.40
81.85
82.57 15,640,000 208,000 1.35% 6,264,000
14,408,000
-56.52%
PNB 25-Aug-16 131.00 1.70 1.31% 134.70
130.30
132.82 15,659,000 7,462,000 91.03% 19,082,000
8,477,000
125.10%
ANDHRABANK 28-Jul-16 61.20 0.40 0.66% 62.10
60.70
61.50 15,720,000 180,000 1.16% 8,180,000
16,940,000
-51.71%
DISHTV 25-Aug-16 100.75 1.00 1.00% 101.95
99.40
100.04 15,806,000 5,334,000 50.94% 7,868,000
11,641,000
-32.41%
SOUTHBANK 25-Aug-16 21.90 0.00 0.00% 22.10
21.80
21.95 15,990,000 4,350,000 37.37% 6,690,000
3,780,000
76.98%
ONGC 25-Aug-16 227.80 0.00 0.00% 230.60
226.85
228.81 16,690,000 5,277,500 46.24% 8,990,000
7,530,000
19.39%
UNIONBANK 28-Jul-16 133.85 1.90 1.44% 134.95
131.90
133.50 16,736,000 -672,000 -3.86% 14,660,000
27,116,000
-45.94%
IDEA 25-Aug-16 108.65 1.00 0.93% 109.50
107.55
108.44 16,750,000 8,450,000 101.81% 16,885,000
9,265,000
82.25%
POWERGRID 28-Jul-16 168.20 -0.80 -0.47% 170.20
167.45
168.77 17,184,000 1,364,000 8.62% 5,376,000
3,356,000
60.19%
VEDL 25-Aug-16 173.30 0.20 0.12% 175.00
170.60
172.84 17,184,000 6,054,000 54.39% 11,496,000
22,482,000
-48.87%
IDBI 25-Aug-16 76.00 1.75 2.36% 76.45
74.25
75.83 17,440,000 7,112,000 68.86% 16,920,000
11,576,000
46.16%
RELIANCE 28-Jul-16 1,029.15 6.80 0.67% 1,033.90
1,017.30
1,026.69 17,581,000 561,500 3.30% 7,327,500
6,412,500
14.27%
BANKINDIA 28-Jul-16 112.95 4.15 3.81% 114.95
109.95
113.21 18,060,000 504,000 2.87% 22,782,000
11,400,000
99.84%
ICICIBANK 25-Aug-16 268.00 -2.60 -0.96% 271.40
266.90
268.71 18,525,000 8,492,500 84.65% 13,440,000
12,582,500
6.82%
BHEL 25-Aug-16 147.35 -0.50 -0.34% 149.55
146.80
147.83 18,750,000 5,675,000 43.40% 13,395,000
11,830,000
13.23%
JSWENERGY 28-Jul-16 80.90 0.75 0.94% 81.45
80.30
80.89 18,800,000 -496,000 -2.57% 4,648,000
5,448,000
-14.68%
FEDERALBNK 25-Aug-16 65.65 -0.20 -0.30% 67.05
65.50
66.01 19,184,000 6,908,000 56.27% 16,060,000
18,579,000
-13.56%
L&TFH 25-Aug-16 79.30 2.65 3.46% 80.20
76.05
78.31 19,422,000 7,344,000 60.80% 19,206,000
10,161,000
89.02%
INDIACEM 28-Jul-16 114.80 -1.85 -1.59% 117.95
112.65
115.97 19,810,000 -2,555,000 -11.42% 8,841,000
6,482,000
36.39%
NTPC 28-Jul-16 158.05 0.45 0.29% 159.00
157.65
158.33 19,920,000 1,596,000 8.71% 6,444,000
4,292,000
50.14%
ITC 25-Aug-16 254.00 0.60 0.24% 255.10
253.35
254.39 20,035,200 11,071,200 123.51% 12,955,200
7,269,600
78.21%
TATAMOTORS 28-Jul-16 506.70 -2.25 -0.44% 512.75
504.25
509.59 20,218,500 538,500 2.74% 11,854,500
15,909,000
-25.49%
NHPC 28-Jul-16 25.45 0.15 0.59% 25.60
25.25
25.32 20,304,000 -891,000 -4.20% 5,184,000
8,640,000
-40.00%
AXISBANK 28-Jul-16 549.20 9.55 1.77% 551.90
536.80
546.14 20,414,400 1,066,800 5.51% 15,801,600
35,642,400
-55.67%
ADANIPORTS 28-Jul-16 227.15 1.05 0.46% 229.30
225.75
227.22 21,997,500 732,500 3.44% 10,272,500
10,447,500
-1.68%
TATASTEEL 28-Jul-16 366.30 9.30 2.61% 367.70
355.90
363.79 22,366,000 2,438,000 12.23% 23,440,000
15,102,000
55.21%
NIFTY 28-Jul-16 8,630.60 -9.10 -0.11% 8,648.85
8,602.10
8,638.50 22,659,975 1,230,525 5.74% 8,167,425
13,502,625
-39.51%
RPOWER 25-Aug-16 55.75 2.45 4.60% 56.95
53.45
55.51 22,728,000 7,776,000 52.01% 18,756,000
11,064,000
69.52%
HDFCBANK 28-Jul-16 1,244.40 -3.85 -0.31% 1,246.95
1,241.30
1,244.20 23,055,000 -726,000 -3.05% 8,076,500
11,226,000
-28.06%
BANKBARODA 25-Aug-16 157.20 0.50 0.32% 159.50
156.05
157.92 23,331,000 9,303,000 66.32% 16,534,000
16,096,500
2.72%
HDIL 28-Jul-16 102.55 -0.10 -0.10% 103.40
101.35
102.43 23,432,000 480,000 2.09% 16,568,000
29,336,000
-43.52%
IBREALEST 28-Jul-16 90.65 2.15 2.43% 91.00
88.55
89.81 23,700,000 -4,110,000 -14.78% 9,460,000
13,410,000
-29.46%
DISHTV 28-Jul-16 100.25 1.10 1.11% 101.30
98.80
99.68 24,493,000 35,000 0.14% 12,236,000
16,296,000
-24.91%
RECLTD 28-Jul-16 216.50 0.35 0.16% 217.75
214.55
215.87 25,239,000 -735,000 -2.83% 8,322,000
22,860,000
-63.60%
JINDALSTEL 25-Aug-16 83.90 13.05 18.42% 84.25
71.45
78.17 25,695,000 19,827,000 337.88% 41,661,000
6,984,000
496.52%
HINDALCO 28-Jul-16 134.70 -0.85 -0.63% 136.90
133.85
135.39 27,139,000 2,485,000 10.08% 21,840,000
25,613,000
-14.73%
SAIL 25-Aug-16 49.35 1.10 2.28% 49.60
48.45
49.03 27,528,000 6,756,000 32.52% 25,404,000
15,276,000
66.30%
IDBI 28-Jul-16 76.25 2.05 2.76% 76.65
74.30
75.94 28,376,000 -2,160,000 -7.07% 27,064,000
24,680,000
9.66%
ADANIPOWER 25-Aug-16 29.15 0.45 1.57% 29.35
28.80
29.13 28,460,000 8,360,000 41.59% 13,520,000
10,100,000
33.86%
ONGC 28-Jul-16 226.25 -0.60 -0.26% 229.80
225.55
227.84 28,517,500 745,000 2.68% 12,252,500
12,280,000
-0.22%
IFCI 25-Aug-16 30.15 -0.30 -0.99% 30.70
30.10
30.38 29,414,000 6,864,000 30.44% 12,342,000
14,476,000
-14.74%
DLF 28-Jul-16 161.85 -1.95 -1.19% 165.20
161.35
163.09 29,830,000 -890,000 -2.90% 24,495,000
49,055,000
-50.07%
L&TFH 28-Jul-16 79.65 2.70 3.51% 80.40
76.30
78.62 31,374,000 522,000 1.69% 26,622,000
16,974,000
56.84%
RCOM 25-Aug-16 52.30 0.40 0.77% 53.00
51.55
52.42 31,590,000 13,850,000 78.07% 21,630,000
8,320,000
159.98%
FEDERALBNK 28-Jul-16 65.95 -0.15 -0.23% 67.40
65.70
66.34 31,922,000 -2,134,000 -6.27% 23,716,000
49,918,000
-52.49%
SAIL 28-Jul-16 49.80 1.30 2.68% 50.10
48.65
49.42 32,328,000 -7,128,000 -18.07% 34,668,000
25,080,000
38.23%
TATAPOWER 28-Jul-16 72.20 0.00 0.00% 73.15
71.90
72.50 32,427,000 1,269,000 4.07% 11,349,000
7,857,000
44.44%
PNB 28-Jul-16 131.40 1.15 0.88% 135.30
130.70
133.33 32,914,000 196,000 0.60% 52,115,000
33,691,000
54.69%
BHEL 28-Jul-16 146.50 -1.00 -0.68% 148.90
146.15
147.26 33,705,000 -225,000 -0.66% 21,330,000
32,775,000
-34.92%
SOUTHBANK 28-Jul-16 21.80 0.00 0.00% 22.05
21.60
21.81 33,780,000 -150,000 -0.44% 10,590,000
8,910,000
18.86%
VEDL 28-Jul-16 172.40 0.25 0.15% 174.20
169.75
172.02 35,316,000 270,000 0.77% 33,900,000
111,684,000
-69.65%
ITC 28-Jul-16 252.45 0.50 0.20% 253.75
251.00
252.86 37,329,600 4,152,000 12.51% 14,491,200
13,161,600
10.10%
RPOWER 28-Jul-16 55.45 2.45 4.62% 56.60
53.10
55.27 37,560,000 -696,000 -1.82% 34,032,000
16,908,000
101.28%
IDEA 28-Jul-16 108.25 0.95 0.89% 109.20
106.55
108.14 37,660,000 2,170,000 6.11% 20,275,000
14,230,000
42.48%
BANKBARODA 28-Jul-16 156.15 0.05 0.03% 158.80
154.90
157.17 37,751,000 -1,351,000 -3.46% 26,663,000
42,616,000
-37.43%
JINDALSTEL 28-Jul-16 83.65 13.25 18.82% 83.90
71.35
78.23 37,854,000 2,475,000 7.00% 92,232,000
11,979,000
669.95%
JISLJALEQS 28-Jul-16 70.95 0.15 0.21% 71.45
70.50
71.10 38,700,000 -369,000 -0.94% 9,756,000
9,702,000
0.56%
IDFC 25-Aug-16 54.75 0.45 0.83% 55.15
54.05
54.65 39,692,400 23,350,800 142.89% 28,208,400
17,186,400
64.13%
ASHOKLEY 25-Aug-16 96.15 -0.75 -0.77% 97.10
96.05
96.30 42,938,000 11,284,000 35.65% 17,528,000
30,597,000
-42.71%
ICICIBANK 28-Jul-16 266.35 -2.70 -1.00% 269.90
265.10
267.15 46,010,000 1,997,500 4.54% 22,140,000
35,917,500
-38.36%
SBIN 25-Aug-16 230.20 -0.65 -0.28% 232.65
229.60
231.15 47,808,000 15,837,000 49.54% 31,542,000
36,936,000
-14.60%
SBIN 28-Jul-16 229.45 -1.20 -0.52% 232.40
229.10
230.75 61,494,000 -2,547,000 -3.98% 45,387,000
83,481,000
-45.63%
IFCI 28-Jul-16 29.95 -0.30 -0.99% 30.50
29.85
30.19 65,318,000 1,804,000 2.84% 19,976,000
50,160,000
-60.18%
JPASSOCIAT 25-Aug-16 12.35 -0.25 -1.98% 12.60
12.15
12.41 66,028,000 20,672,000 45.58% 37,468,000
34,408,000
8.89%
ASHOKLEY 28-Jul-16 95.70 -0.70 -0.73% 96.75
95.50
95.79 68,418,000 -3,010,000 -4.21% 22,456,000
51,632,000
-56.51%
TV18BRDCST 28-Jul-16 39.95 -0.05 -0.13% 40.40
39.85
40.06 70,329,000 -1,241,000 -1.73% 8,313,000
9,724,000
-14.51%
IDFC 28-Jul-16 54.50 0.50 0.93% 54.85
53.70
54.33 74,118,000 3,194,400 4.50% 36,471,600
35,534,400
2.64%
GMRINFRA 25-Aug-16 14.55 -0.15 -1.02% 14.80
14.45
14.60 78,750,000 6,840,000 9.51% 26,955,000
56,745,000
-52.50%
RCOM 28-Jul-16 52.05 0.50 0.97% 52.70
51.10
52.12 86,760,000 -9,300,000 -9.68% 30,220,000
12,880,000
134.63%
ADANIPOWER 28-Jul-16 28.95 0.45 1.58% 29.15
28.55
28.95 90,160,000 -580,000 -0.64% 18,800,000
14,100,000
33.33%
UNITECH 28-Jul-16 7.15 -0.55 -7.14% 7.65
6.85
7.18 106,722,000 -11,880,000 -10.02% 88,902,000
72,369,000
22.85%
JPASSOCIAT 28-Jul-16 12.25 -0.25 -2.00% 12.50
12.05
12.32 116,960,000 -12,580,000 -9.71% 47,056,000
42,228,000
11.43%
GMRINFRA 28-Jul-16 14.45 -0.15 -1.03% 14.75
14.35
14.51 177,390,000 -10,530,000 -5.60% 32,175,000
90,585,000
-64.48%
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.