SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Lowest Open Interest
in for
Symbol Expiry Date Last Price Chg
(Rs)
Chg
(%)
High
Low
Average
Price
Open Interest Change in OI Change (%) Vol. Shares
Prev. Volume
% Change
DJIA 18-Sep-15 18,300.00 0.00 0.00% 0.00
0.00
0.00 25 0 0.00% 0
0
-
DIVISLAB 24-Sep-15 1,850.00 0.00 0.00% 0.00
0.00
0.00 125 0 0.00% 0
0
-
WOCKPHARMA 24-Sep-15 1,342.00 0.00 0.00% 0.00
0.00
0.00 125 0 0.00% 0
0
-
CNXIT 27-Aug-15 11,232.60 -35.75 -0.32% 11,254.90
11,232.60
11,243.75 175 -25 -12.50% 50
25
100.00%
ASIANPAINT 24-Sep-15 782.50 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
AMARAJABAT 27-Aug-15 905.00 0.00 0.00% 0.00
0.00
884.00 250 0 0.00% 250
250
0.00%
OFSS 24-Sep-15 3,720.35 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
FTSE100 17-Jul-15 6,649.00 0.00 0.00% 0.00
0.00
0.00 450 0 0.00% 0
0
-
COLPAL 27-Aug-15 2,068.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
125
-
DHFL 24-Sep-15 428.00 4.05 0.96% 428.00
428.00
428.00 500 500 0.00% 500
1,500
-66.67%
KSCL 27-Aug-15 740.00 -28.95 -3.76% 740.00
740.00
740.00 500 250 100.00% 250
0
-
M&M 24-Sep-15 1,321.85 -4.50 -0.34% 1,321.85
1,321.85
1,321.85 500 500 0.00% 500
0
-
ULTRACEMCO 24-Sep-15 3,025.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
DJIA 21-Aug-15 17,672.50 47.50 0.27% 17,680.00
17,645.00
17,665.56 525 375 250.00% 0
0
-
BAJFINANCE 27-Aug-15 5,530.00 -15.05 -0.27% 5,530.00
5,512.50
5,520.83 625 125 25.00% 375
125
200.00%
BEL 27-Aug-15 3,458.25 0.00 0.00% 0.00
0.00
0.00 625 0 0.00% 0
500
-
ABIRLANUVO 24-Sep-15 1,838.00 0.00 0.00% 0.00
0.00
0.00 625 0 0.00% 0
0
-
TCS 24-Sep-15 2,615.55 0.00 0.00% 0.00
0.00
0.00 875 0 0.00% 0
0
-
HEXAWARE 24-Sep-15 255.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
AUROPHARMA 24-Sep-15 1,407.60 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
CANBK 24-Sep-15 290.10 -1.25 -0.43% 290.10
285.60
287.85 1,000 0 0.00% 2,000
0
-
DABUR 24-Sep-15 286.00 3.60 1.27% 286.00
286.00
286.00 1,000 1,000 0.00% 1,000
0
-
ENGINERSIN 24-Sep-15 241.40 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
1,000
-
ORIENTBANK 24-Sep-15 173.50 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
PAGEIND 27-Aug-15 15,540.00 340.00 2.24% 15,690.00
15,540.00
15,599.70 1,000 750 300.00% 1,000
0
-
VOLTAS 24-Sep-15 322.50 5.05 1.59% 323.50
322.50
323.00 1,000 0 0.00% 2,000
0
-
HEROMOTOCO 24-Sep-15 2,595.00 18.00 0.70% 2,595.00
2,595.00
2,595.00 1,125 125 12.50% 125
375
-66.67%
OFSS 27-Aug-15 3,844.00 0.00 0.00% 0.00
0.00
0.00 1,125 0 0.00% 0
0
-
AJANTPHARM 27-Aug-15 1,604.95 -26.00 -1.59% 1,604.95
1,604.90
1,604.92 1,250 250 25.00% 500
250
100.00%
HDFC 24-Sep-15 1,312.00 15.00 1.16% 1,312.00
1,312.00
1,312.00 1,250 250 25.00% 250
0
-
INFY 24-Sep-15 1,010.00 0.00 0.00% 0.00
0.00
0.00 1,250 0 0.00% 0
0
-
IGL 24-Sep-15 440.70 -25.90 -5.55% 440.70
440.70
440.70 1,500 -500 -25.00% 500
0
-
IBULHSGFIN 24-Sep-15 673.45 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
2,000
-
MRF 27-Aug-15 35,100.00 -118.95 -0.34% 35,350.00
35,050.00
35,171.66 1,500 -250 -14.29% 750
375
100.00%
PIDILITIND 27-Aug-15 551.45 -3.85 -0.69% 551.45
551.45
551.45 1,500 500 50.00% 500
500
0.00%
BRITANNIA 27-Aug-15 2,770.65 26.45 0.96% 2,770.65
2,768.00
2,768.76 1,625 1,250 333.33% 1,250
0
-
BOSCHLTD 27-Aug-15 23,050.00 -46.25 -0.20% 23,328.45
22,928.50
23,059.75 1,625 375 30.00% 1,625
1,875
-13.33%
AMTEKAUTO 24-Sep-15 162.10 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
ADANIENT 24-Sep-15 93.00 1.00 1.09% 93.00
93.00
93.00 2,000 1,000 100.00% 1,000
0
-
ARVIND 24-Sep-15 274.00 2.00 0.74% 274.00
274.00
274.00 2,000 1,000 100.00% 1,000
1,000
0.00%
BANKINDIA 24-Sep-15 175.50 -2.60 -1.46% 175.50
175.50
175.50 2,000 1,000 100.00% 1,000
1,000
0.00%
KTKBANK 24-Sep-15 143.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
SSLT 30-Jul-15 220.60 -3.80 -1.69% 221.00
220.60
220.80 2,000 0 0.00% 2,000
2,000
0.00%
VEDL 30-Jul-15 168.95 -3.10 -1.80% 173.10
168.50
170.32 2,000 0 0.00% 4,356,000
5,924,000
-26.47%
SRF 27-Aug-15 1,252.60 -16.40 -1.29% 1,273.25
1,252.60
1,257.51 2,000 -1,750 -46.67% 2,250
250
800.00%
UNIONBANK 24-Sep-15 161.00 7.00 4.55% 161.00
161.00
161.00 2,000 2,000 0.00% 2,000
0
-
APOLLOHOSP 27-Aug-15 1,309.00 -34.10 -2.54% 1,309.00
1,309.00
1,309.00 2,500 250 11.11% 250
0
-
CEATLTD 24-Sep-15 661.85 0.00 0.00% 0.00
0.00
0.00 2,500 0 0.00% 0
0
-
UBL 27-Aug-15 1,032.95 81.70 8.59% 1,037.70
978.90
1,023.60 2,750 2,500 1,000.00% 2,750
250
1,000.00%
LICHSGFIN 24-Sep-15 452.60 -0.65 -0.14% 453.00
452.60
452.80 3,000 0 0.00% 1,000
4,000
-75.00%
MINDTREE 27-Aug-15 1,286.00 10.30 0.81% 1,286.00
1,268.00
1,275.78 3,000 750 33.33% 2,250
2,000
12.50%
MOTHERSUMI 24-Sep-15 528.50 0.00 0.00% 0.00
0.00
0.00 3,500 0 0.00% 0
3,000
-
UPL 24-Sep-15 549.75 0.00 0.00% 0.00
0.00
0.00 3,500 0 0.00% 0
3,000
-
ASHOKLEY 24-Sep-15 75.60 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
BANKBARODA 24-Sep-15 150.20 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
12,000
-
DISHTV 24-Sep-15 107.15 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
4,000
-
GAIL 24-Sep-15 391.90 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
IBREALEST 24-Sep-15 55.70 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
POWERGRID 24-Sep-15 141.45 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
2,000
-
RECLTD 24-Sep-15 276.45 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
SYNDIBANK 24-Sep-15 101.25 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
TATAPOWER 24-Sep-15 74.20 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
YESBANK 24-Sep-15 877.90 0.00 0.00% 0.00
0.00
0.00 4,750 0 0.00% 0
5,250
-
BHARTIARTL 24-Sep-15 437.50 3.40 0.78% 437.50
437.50
437.50 5,000 0 0.00% 1,000
3,000
-66.67%
INDUSINDBK 24-Sep-15 866.50 0.00 0.00% 0.00
0.00
0.00 5,500 0 0.00% 0
0
-
IGL 27-Aug-15 450.55 3.10 0.69% 450.55
449.05
449.55 6,000 -500 -7.69% 1,500
11,500
-86.96%
IOC 24-Sep-15 409.85 -0.40 -0.10% 409.85
409.85
410.72 6,000 1,000 20.00% 2,000
5,000
-60.00%
VEDL 24-Sep-15 178.20 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
0
-
BPCL 24-Sep-15 896.00 6.00 0.67% 896.00
896.00
896.00 6,500 0 0.00% 500
2,000
-75.00%
EICHERMOT 27-Aug-15 20,448.40 -805.25 -3.79% 21,580.00
20,400.00
20,878.03 6,500 375 6.12% 9,000
6,750
33.33%
GRASIM 27-Aug-15 3,522.95 44.35 1.27% 3,522.95
3,522.95
3,522.95 6,875 125 1.85% 125
1,375
-90.91%
HINDPETRO 24-Sep-15 755.65 1.75 0.23% 0.00
0.00
755.65 7,000 1,000 16.67% 2,000
3,500
-42.86%
DIVISLAB 27-Aug-15 1,860.00 0.85 0.05% 1,860.00
1,860.00
1,862.65 7,375 125 1.72% 250
750
-66.67%
TATAMOTORS 24-Sep-15 439.05 -3.70 -0.84% 439.05
436.00
437.13 7,500 3,500 87.50% 3,500
3,500
0.00%
CASTROLIND 27-Aug-15 440.00 2.35 0.54% 440.00
440.00
440.00 8,000 1,000 14.29% 1,000
2,000
-50.00%
INDIACEM 24-Sep-15 95.70 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
4,000
-
IDEA 24-Sep-15 180.95 3.90 2.20% 184.70
184.70
181.88 8,000 8,000 0.00% 8,000
0
-
JINDALSTEL 24-Sep-15 83.75 -8.25 -8.97% 88.10
83.75
85.63 8,000 6,000 300.00% 8,000
2,000
300.00%
RPOWER 24-Sep-15 46.00 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
8,000
-
UCOBANK 24-Sep-15 54.00 -0.50 -0.92% 54.00
54.00
54.00 8,000 0 0.00% 4,000
0
-
BATAINDIA 27-Aug-15 1,080.40 0.40 0.04% 1,081.00
1,079.75
1,074.23 8,750 1,000 12.90% 2,500
3,250
-23.08%
SUNPHARMA 24-Sep-15 887.45 2.10 0.24% 887.45
887.45
887.45 8,750 250 2.94% 250
3,000
-91.67%
ITC 24-Sep-15 318.55 -1.45 -0.45% 318.55
318.55
320.13 9,000 -4,000 -30.77% 6,000
3,000
100.00%
SOUTHBANK 24-Sep-15 24.40 1.25 5.40% 24.40
24.40
24.40 9,000 0 0.00% 9,000
0
-
MARUTI 24-Sep-15 4,020.85 -16.85 -0.42% 4,033.70
4,020.85
4,027.86 9,250 375 4.23% 625
375
66.67%
ULTRACEMCO 27-Aug-15 3,084.35 29.20 0.96% 3,084.35
3,045.75
3,067.24 9,375 125 1.35% 2,875
1,375
109.09%
DLF 24-Sep-15 116.05 0.00 0.00% 0.00
0.00
0.00 10,000 0 0.00% 0
2,000
-
ABIRLANUVO 27-Aug-15 1,885.60 48.55 2.64% 1,886.00
1,854.20
1,866.13 10,000 875 9.59% 2,000
1,250
60.00%
ONGC 24-Sep-15 314.85 -0.65 -0.21% 316.00
314.85
315.30 10,000 0 0.00% 3,000
3,000
0.00%
DJIA 17-Jul-15 17,710.00 -25.00 -0.14% 17,722.50
17,680.00
17,706.12 10,025 -950 -8.66% 0
0
-
CESC 27-Aug-15 547.10 -6.90 -1.25% 555.95
546.65
548.63 10,500 3,000 40.00% 4,000
2,500
60.00%
DRREDDY 27-Aug-15 3,590.70 34.30 0.96% 3,600.70
3,567.45
3,588.68 10,500 -250 -2.33% 2,625
6,000
-56.25%
AXISBANK 24-Sep-15 586.00 0.50 0.09% 590.00
584.20
586.95 11,000 500 4.76% 6,000
6,000
0.00%
OIL 27-Aug-15 453.65 -2.75 -0.60% 453.65
453.65
453.65 11,500 -500 -4.17% 500
0
-
SIEMENS 27-Aug-15 1,437.35 14.70 1.03% 1,451.00
1,432.00
1,442.40 11,750 2,750 30.56% 9,000
8,500
5.88%
JISLJALEQS 24-Sep-15 71.95 2.10 3.01% 71.95
71.95
71.23 12,000 12,000 0.00% 16,000
0
-
L&TFH 24-Sep-15 66.80 4.20 6.71% 66.80
66.80
66.80 12,000 4,000 50.00% 4,000
0
-
RELIANCE 24-Sep-15 1,025.35 -3.65 -0.35% 1,027.95
1,020.00
1,024.29 12,250 750 6.52% 2,500
3,750
-33.33%
JUSTDIAL 27-Aug-15 1,257.90 -30.35 -2.36% 1,275.95
1,250.00
1,261.40 12,750 5,250 70.00% 10,000
1,000
900.00%
GLENMARK 27-Aug-15 1,027.60 4.75 0.46% 1,034.45
1,018.00
1,029.59 13,000 -500 -3.70% 5,500
13,000
-57.69%
TECHM 24-Sep-15 474.00 -7.00 -1.46% 475.05
470.45
473.72 13,000 2,000 18.18% 3,500
1,000
250.00%
ACC 27-Aug-15 1,479.40 8.75 0.59% 1,480.10
1,470.00
1,477.48 13,250 -1,500 -10.17% 5,250
6,375
-17.65%
SRTRANSFIN 27-Aug-15 909.45 -21.00 -2.26% 936.00
906.35
917.74 14,500 8,750 152.17% 14,750
11,500
28.26%
TATACOMM 27-Aug-15 448.00 0.00 0.00% 448.00
448.00
448.00 14,500 500 3.57% 500
6,500
-92.31%
CNXIT 30-Jul-15 11,206.45 30.00 0.27% 11,222.00
11,100.00
11,179.76 14,525 -225 -1.53% 6,750
9,150
-26.23%
JUBLFOOD 27-Aug-15 1,929.00 39.80 2.11% 1,942.00
1,919.00
1,932.56 15,250 7,250 90.63% 12,000
6,750
77.78%
BANKNIFTY 24-Sep-15 18,898.30 174.50 0.93% 18,930.00
18,720.00
18,824.35 15,300 1,100 7.75% 3,425
2,725
25.69%
CAIRN 24-Sep-15 181.35 -3.15 -1.71% 182.50
181.35
181.95 16,000 3,000 23.08% 3,000
7,000
-57.14%
DABUR 27-Aug-15 287.35 6.65 2.37% 288.00
282.55
285.41 16,000 11,000 220.00% 23,000
2,000
1,050.00%
SKSMICRO 27-Aug-15 496.35 -3.00 -0.60% 500.00
490.00
495.01 16,500 2,500 17.86% 13,000
17,500
-25.71%
HAVELLS 27-Aug-15 286.70 -3.90 -1.34% 286.70
286.70
286.70 17,000 0 0.00% 1,000
4,000
-75.00%
IBULHSGFIN 27-Aug-15 655.60 -11.25 -1.69% 666.30
652.00
658.23 18,000 3,500 24.14% 10,500
10,000
5.00%
LT 24-Sep-15 1,822.00 14.65 0.81% 1,829.00
1,818.35
1,824.97 18,375 625 3.52% 1,375
5,500
-75.00%
BAJAJ-AUTO 27-Aug-15 2,560.20 27.60 1.09% 2,576.35
2,550.00
2,565.51 19,250 1,625 9.22% 8,500
14,375
-40.87%
PETRONET 24-Sep-15 189.25 1.00 0.53% 189.25
187.35
188.40 20,000 12,000 150.00% 12,000
0
-
RCOM 24-Sep-15 64.40 -0.60 -0.92% 65.40
64.40
64.90 20,000 0 0.00% 8,000
16,000
-50.00%
STAR 27-Aug-15 1,158.35 -7.85 -0.67% 1,180.00
1,148.00
1,161.58 20,500 4,500 28.13% 11,750
4,250
176.47%
COALINDIA 24-Sep-15 422.00 -2.00 -0.47% 422.00
422.00
422.00 21,000 1,000 5.00% 1,000
3,000
-66.67%
MCLEODRUSS 27-Aug-15 220.65 -2.30 -1.03% 0.00
0.00
220.65 21,000 1,000 5.00% 2,000
1,000
100.00%
M&M 27-Aug-15 1,310.20 -0.05 -0.00% 1,322.00
1,309.00
1,315.88 22,500 -1,750 -7.22% 13,250
10,250
29.27%
SBIN 24-Sep-15 273.00 1.80 0.66% 273.00
271.65
272.35 23,000 0 0.00% 8,000
11,000
-27.27%
DHFL 27-Aug-15 422.00 -5.20 -1.22% 431.00
419.00
425.60 23,500 7,500 46.88% 14,500
11,000
31.82%
KOTAKBANK 24-Sep-15 1,420.90 -4.05 -0.28% 1,441.00
1,412.00
1,423.35 25,750 0 0.00% 1,250
19,500
-93.59%
TCS 27-Aug-15 2,622.65 25.00 0.96% 2,625.00
2,587.55
2,612.26 25,875 3,750 16.95% 11,375
12,000
-5.21%
ENGINERSIN 27-Aug-15 241.40 2.55 1.07% 243.55
242.00
242.50 26,000 1,000 4.00% 9,000
16,000
-43.75%
RELINFRA 24-Sep-15 383.90 -1.25 -0.32% 387.00
380.20
381.92 28,000 5,000 21.74% 7,500
5,500
36.36%
PFC 27-Aug-15 263.00 2.90 1.11% 264.80
262.70
263.83 29,000 -10,000 -25.64% 15,000
24,000
-37.50%
TATASTEEL 24-Sep-15 297.15 -4.35 -1.44% 304.00
296.55
298.35 29,000 5,000 20.83% 15,000
23,000
-34.78%
HEXAWARE 27-Aug-15 252.90 -4.15 -1.61% 255.90
251.50
253.14 30,000 3,000 11.11% 11,000
14,000
-21.43%
PETRONET 27-Aug-15 187.45 -1.55 -0.82% 190.20
187.45
189.08 32,000 14,000 77.78% 40,000
2,000
1,900.00%
ADANIPOWER 24-Sep-15 30.00 0.00 0.00% 0.00
0.00
0.00 36,000 0 0.00% 0
16,000
-
IDBI 24-Sep-15 62.30 -1.45 -2.27% 62.30
62.30
62.30 36,000 4,000 12.50% 4,000
8,000
-50.00%
JSWSTEEL 27-Aug-15 866.10 -16.90 -1.91% 890.00
865.00
867.49 37,000 -500 -1.33% 14,000
4,250
229.41%
BHEL 24-Sep-15 254.45 2.85 1.13% 257.10
253.10
255.27 38,000 3,000 8.57% 7,000
5,000
40.00%
HINDUNILVR 27-Aug-15 934.75 5.75 0.62% 935.00
924.55
932.36 38,000 1,250 3.40% 6,500
13,000
-50.00%
HINDZINC 27-Aug-15 163.00 -3.00 -1.81% 165.00
162.85
163.57 38,000 28,000 280.00% 38,000
6,000
533.33%
HCLTECH 27-Aug-15 968.55 11.95 1.25% 970.00
946.00
959.60 38,250 13,250 53.00% 32,000
13,500
137.04%
CEATLTD 27-Aug-15 707.20 -14.80 -2.05% 717.75
706.00
712.74 39,000 0 0.00% 7,500
41,000
-81.71%
HEROMOTOCO 27-Aug-15 2,588.15 43.30 1.70% 2,590.00
2,546.30
2,576.95 39,625 2,250 6.02% 5,375
7,750
-30.65%
ICICIBANK 24-Sep-15 319.15 2.30 0.73% 319.50
317.00
318.51 40,000 -1,000 -2.44% 9,000
7,000
28.57%
M&MFIN 27-Aug-15 281.70 -3.80 -1.33% 281.70
281.70
281.70 43,000 1,000 2.38% 1,000
4,000
-75.00%
WOCKPHARMA 27-Aug-15 1,442.00 23.00 1.62% 1,475.25
1,426.85
1,460.97 43,125 24,625 133.11% 36,625
5,250
597.62%
NMDC 24-Sep-15 116.80 -0.05 -0.04% 116.80
116.80
116.80 44,000 2,000 4.76% 2,000
14,000
-85.71%
ASIANPAINT 27-Aug-15 776.00 7.10 0.92% 780.50
764.00
773.82 44,500 1,500 3.49% 20,750
5,500
277.27%
ZEEL 27-Aug-15 370.45 0.05 0.01% 370.45
368.90
369.83 47,000 1,000 2.17% 5,000
43,000
-88.37%
JPASSOCIAT 24-Sep-15 11.40 0.00 0.00% 0.00
0.00
0.00 48,000 0 0.00% 0
8,000
-
PTC 24-Sep-15 69.65 -0.35 -0.50% 70.00
69.55
69.68 48,000 0 0.00% 16,000
12,000
33.33%
PNB 24-Sep-15 139.30 -1.15 -0.82% 139.30
139.30
139.30 50,000 0 0.00% 2,000
8,000
-75.00%
BIOCON 27-Aug-15 477.00 13.10 2.82% 479.80
468.90
475.53 50,500 10,500 26.25% 17,000
6,000
183.33%
MARUTI 27-Aug-15 4,013.65 -3.75 -0.09% 4,026.40
3,996.30
4,011.23 51,375 17,000 49.45% 42,500
6,000
608.33%
BAJFINANCE 30-Jul-15 5,510.75 76.95 1.42% 5,539.80
5,434.45
5,502.12 51,875 375 0.73% 42,000
57,250
-26.64%
PAGEIND 30-Jul-15 15,434.90 158.30 1.04% 15,694.00
15,360.05
15,535.34 52,125 5,875 12.70% 39,625
30,250
30.99%
AUROPHARMA 27-Aug-15 1,434.50 3.80 0.27% 1,448.50
1,412.10
1,430.39 53,500 1,250 2.39% 24,250
43,000
-43.60%
SUNTV 27-Aug-15 284.40 0.80 0.28% 284.40
281.00
283.13 53,500 1,000 1.90% 1,500
42,000
-96.43%
BHARATFORG 27-Aug-15 1,078.25 -39.40 -3.53% 1,122.00
1,075.60
1,092.36 55,000 10,000 22.22% 31,500
40,500
-22.22%
TITAN 27-Aug-15 358.00 1.55 0.43% 358.00
356.55
357.67 56,000 2,000 3.70% 10,000
19,000
-47.37%
LUPIN 27-Aug-15 1,911.15 30.20 1.61% 1,925.10
1,901.00
1,915.12 56,875 4,000 7.57% 20,250
21,625
-6.36%
IDFC 24-Sep-15 148.30 -0.50 -0.34% 149.60
148.30
148.96 58,000 10,000 20.83% 20,000
8,000
150.00%
RECLTD 27-Aug-15 287.00 3.90 1.38% 287.00
285.85
286.42 60,000 -3,000 -4.76% 8,000
19,000
-57.89%
TVSMOTOR 27-Aug-15 254.95 -3.50 -1.35% 261.70
254.00
257.14 61,000 20,000 48.78% 56,000
58,000
-3.45%
CIPLA 27-Aug-15 635.30 5.05 0.80% 642.00
631.80
637.04 65,000 1,500 2.36% 16,000
16,500
-3.03%
CENTURYTEX 27-Aug-15 712.75 7.75 1.10% 716.70
695.80
708.46 67,000 38,000 131.03% 75,000
5,000
1,400.00%
SAIL 24-Sep-15 61.50 -1.50 -2.38% 62.55
61.50
61.85 68,000 12,000 21.43% 12,000
12,000
0.00%
MRF 30-Jul-15 34,872.60 -98.30 -0.28% 35,296.85
34,800.00
35,017.43 69,125 -1,750 -2.47% 22,750
35,375
-35.69%
IDEA 27-Aug-15 181.80 -1.45 -0.79% 184.30
181.00
182.31 70,000 12,000 20.69% 46,000
42,000
9.52%
HDFC 27-Aug-15 1,313.20 30.65 2.39% 1,316.00
1,286.00
1,305.72 72,250 2,000 2.85% 18,250
12,750
43.14%
HINDALCO 24-Sep-15 111.30 -0.70 -0.63% 112.00
110.65
111.34 74,000 16,000 27.59% 20,000
42,000
-52.38%
AMBUJACEM 27-Aug-15 241.50 2.50 1.05% 241.80
239.00
240.42 75,000 1,000 1.35% 12,000
62,000
-80.65%
RELCAPITAL 24-Sep-15 358.75 -2.25 -0.62% 364.45
357.00
359.75 77,000 2,500 3.36% 3,500
15,000
-76.67%
IFCI 24-Sep-15 26.05 -0.30 -1.14% 26.40
26.05
26.42 80,000 -32,000 -28.57% 56,000
16,000
250.00%
WIPRO 27-Aug-15 547.60 -3.90 -0.71% 551.05
546.55
549.06 83,500 43,500 108.75% 54,500
9,500
473.68%
NTPC 24-Sep-15 138.80 0.65 0.47% 139.40
138.40
138.92 86,000 -2,000 -2.27% 8,000
6,000
33.33%
TATACHEM 27-Aug-15 425.30 0.70 0.16% 428.00
424.50
426.24 89,000 8,000 9.88% 12,000
15,000
-20.00%
BANKNIFTY 27-Aug-15 18,813.55 165.20 0.89% 18,836.85
18,578.35
18,742.79 90,700 4,650 5.40% 77,175
58,600
31.70%
GODREJIND 27-Aug-15 356.40 -0.10 -0.03% 359.40
356.40
357.91 93,000 -1,000 -1.06% 7,000
13,000
-46.15%
OFSS 30-Jul-15 3,889.65 -23.50 -0.60% 3,939.95
3,865.10
3,894.69 94,250 1,500 1.62% 27,125
77,375
-64.94%
COALINDIA 27-Aug-15 421.45 -5.70 -1.33% 426.55
419.05
422.16 98,000 9,000 10.11% 37,000
35,000
5.71%
JSWENERGY 27-Aug-15 94.35 -2.60 -2.68% 96.15
94.00
94.89 100,000 34,000 51.52% 78,000
28,000
178.57%
HDFCBANK 24-Sep-15 1,092.05 13.05 1.21% 1,092.05
1,085.50
1,087.04 102,250 500 0.49% 1,250
2,000
-37.50%
VOLTAS 27-Aug-15 316.30 -4.05 -1.26% 324.15
315.15
318.76 108,000 8,000 8.00% 52,000
61,000
-14.75%
JPPOWER 24-Sep-15 6.55 -0.40 -5.76% 6.80
6.55
6.67 114,000 38,000 50.00% 38,000
19,000
100.00%
BPCL 27-Aug-15 909.25 0.90 0.10% 919.45
903.00
911.55 118,500 2,000 1.72% 30,000
89,500
-66.48%
GAIL 27-Aug-15 382.60 -2.15 -0.56% 388.10
382.25
384.98 120,000 2,000 1.69% 14,000
23,000
-39.13%
ADANIPORTS 27-Aug-15 322.55 2.35 0.73% 327.90
322.55
324.99 123,000 4,000 3.36% 30,000
52,000
-42.31%
GMRINFRA 24-Sep-15 14.50 -0.25 -1.69% 14.70
14.50
14.55 130,000 52,000 66.67% 52,000
13,000
300.00%
KTKBANK 27-Aug-15 145.80 -1.55 -1.05% 149.00
144.30
146.08 130,000 6,000 4.84% 118,000
86,000
37.21%
IRB 27-Aug-15 237.70 -6.75 -2.76% 243.00
236.30
238.86 131,000 -3,000 -2.24% 31,000
89,000
-65.17%
BHARTIARTL 27-Aug-15 435.85 1.05 0.24% 438.00
435.00
436.07 133,000 8,000 6.40% 36,000
64,000
-43.75%
INFY 27-Aug-15 1,000.25 3.80 0.38% 1,001.80
991.05
997.09 135,250 500 0.37% 27,250
40,750
-33.13%
UNITECH 24-Sep-15 8.10 -0.15 -1.82% 8.10
8.10
8.10 143,000 11,000 8.33% 11,000
99,000
-88.89%
IBREALEST 27-Aug-15 56.25 -1.35 -2.34% 57.10
55.80
56.20 144,000 36,000 33.33% 108,000
4,000
2,600.00%
NIFTY 24-Sep-15 8,555.70 48.05 0.56% 8,568.75
8,490.00
8,543.91 155,025 58,700 60.94% 138,425
44,250
212.82%
INDUSINDBK 27-Aug-15 883.45 14.45 1.66% 887.00
866.50
876.72 155,750 8,500 5.77% 30,250
32,250
-6.20%
IOC 27-Aug-15 416.70 4.55 1.10% 418.20
408.95
413.40 161,000 26,000 19.26% 76,000
77,000
-1.30%
HINDPETRO 27-Aug-15 761.20 -4.70 -0.61% 770.00
757.35
763.06 163,000 19,500 13.59% 57,000
103,000
-44.66%
BOSCHLTD 30-Jul-15 23,019.00 -63.70 -0.28% 23,539.80
22,794.65
23,137.06 163,750 375 0.23% 150,125
167,750
-10.51%
AMTEKAUTO 27-Aug-15 165.30 4.20 2.61% 166.10
165.30
165.96 170,000 -2,000 -1.16% 12,000
2,000
500.00%
MOTHERSUMI 27-Aug-15 527.45 -2.65 -0.50% 531.00
521.00
525.38 172,000 8,500 5.20% 14,000
24,500
-42.86%
EXIDEIND 27-Aug-15 152.95 1.90 1.26% 153.20
152.00
152.71 174,000 14,000 8.75% 26,000
42,000
-38.10%
S&P500 17-Jul-15 2,073.25 -4.00 -0.19% 2,075.25
2,072.00
2,072.90 180,250 49,250 37.60% 138,425
44,250
212.82%
SUNPHARMA 27-Aug-15 879.90 0.40 0.05% 888.10
877.75
880.86 184,750 50,500 37.62% 100,250
27,750
261.26%
CANBK 27-Aug-15 290.05 2.65 0.92% 290.65
284.10
286.77 195,000 16,000 8.94% 60,000
113,000
-46.90%
ARVIND 27-Aug-15 271.65 0.65 0.24% 274.75
269.20
272.03 196,000 14,000 7.69% 48,000
194,000
-75.26%
POWERGRID 27-Aug-15 141.60 0.45 0.32% 141.65
141.20
141.36 196,000 10,000 5.38% 18,000
32,000
-43.75%
KOTAKBANK 27-Aug-15 1,417.90 -1.30 -0.09% 1,447.00
1,406.80
1,426.80 199,500 22,000 12.39% 67,500
105,500
-36.02%
ALBK 27-Aug-15 89.35 -0.25 -0.28% 89.50
87.95
89.12 204,000 44,000 27.50% 222,000
24,000
825.00%
BANKINDIA 27-Aug-15 177.55 2.80 1.60% 178.35
173.15
176.20 210,000 3,000 1.45% 71,000
49,000
44.90%
ORIENTBANK 27-Aug-15 182.00 6.70 3.82% 182.40
173.80
175.53 214,000 117,000 120.62% 244,000
22,000
1,009.09%
AMARAJABAT 30-Jul-15 881.60 -4.90 -0.55% 889.95
872.70
881.76 219,500 -25,750 -10.50% 93,750
211,000
-55.57%
UNIONBANK 27-Aug-15 162.65 6.75 4.33% 163.00
155.00
159.44 220,000 10,000 4.76% 126,000
38,000
231.58%
DISHTV 27-Aug-15 107.00 -0.80 -0.74% 109.00
106.50
107.50 232,000 -16,000 -6.45% 56,000
100,000
-44.00%
HDIL 27-Aug-15 94.00 0.10 0.11% 94.50
91.35
92.91 232,000 28,000 13.73% 104,000
122,000
-14.75%
NHPC 24-Sep-15 19.50 0.05 0.26% 19.50
19.40
19.46 242,000 77,000 46.67% 88,000
0
-
EICHERMOT 30-Jul-15 20,368.45 -833.15 -3.93% 21,550.05
20,285.00
20,790.86 249,250 3,625 1.48% 492,000
387,125
27.09%
TATAPOWER 27-Aug-15 73.80 -0.20 -0.27% 74.35
73.50
73.91 260,000 56,000 27.45% 88,000
24,000
266.67%
LICHSGFIN 27-Aug-15 447.10 -5.20 -1.15% 454.40
443.30
448.69 267,000 136,000 103.82% 217,500
66,500
227.07%
AXISBANK 27-Aug-15 584.95 2.00 0.34% 587.75
580.00
584.11 268,500 31,000 13.05% 142,500
140,500
1.42%
BEL 30-Jul-15 3,423.55 -1.60 -0.05% 3,464.90
3,403.30
3,430.66 273,375 -15,625 -5.41% 92,750
150,000
-38.17%
TECHM 27-Aug-15 469.10 -8.05 -1.69% 480.70
466.35
472.41 276,500 80,500 41.07% 216,500
75,500
186.75%
CAIRN 27-Aug-15 180.35 -3.30 -1.80% 184.00
180.10
181.67 280,000 10,000 3.70% 26,000
38,000
-31.58%
UCOBANK 27-Aug-15 53.80 -0.10 -0.19% 54.00
53.25
53.75 280,000 40,000 16.67% 148,000
96,000
54.17%
RELINFRA 27-Aug-15 388.10 -0.85 -0.22% 393.00
383.25
386.81 281,500 -2,500 -0.88% 47,500
56,000
-15.18%
INDIACEM 27-Aug-15 96.40 -1.85 -1.88% 98.80
96.00
97.28 288,000 20,000 7.46% 76,000
40,000
90.00%
APOLLOTYRE 27-Aug-15 169.85 -2.95 -1.71% 173.45
168.70
171.02 294,000 24,000 8.89% 102,000
136,000
-25.00%
MINDTREE 30-Jul-15 1,277.90 7.55 0.59% 1,283.00
1,256.05
1,273.06 294,500 -7,500 -2.48% 215,000
246,250
-12.69%
IOB 27-Aug-15 37.80 0.30 0.80% 37.70
37.65
37.66 296,000 16,000 5.71% 48,000
224,000
-78.57%
VEDL 27-Aug-15 169.85 -3.15 -1.82% 173.80
169.55
171.20 306,000 62,000 25.41% 122,000
104,000
17.31%
BRITANNIA 30-Jul-15 2,762.30 18.90 0.69% 2,784.00
2,742.00
2,766.25 306,750 -5,625 -1.80% 171,625
108,625
58.00%
TATAMOTORS 27-Aug-15 435.40 -2.60 -0.59% 437.55
432.95
435.06 309,500 29,500 10.54% 72,000
86,000
-16.28%
DIVISLAB 30-Jul-15 1,852.60 5.85 0.32% 1,867.80
1,842.85
1,854.30 319,500 1,750 0.55% 97,625
104,750
-6.80%
TATAMTRDVR 27-Aug-15 262.05 -0.65 -0.25% 263.30
260.00
261.53 320,000 56,000 21.21% 75,000
38,000
97.37%
SYNDIBANK 27-Aug-15 102.05 0.80 0.79% 102.45
100.95
101.73 322,000 32,000 11.03% 124,000
164,000
-24.39%
TATAGLOBAL 27-Aug-15 135.20 -1.20 -0.88% 137.75
134.40
135.63 326,000 86,000 35.83% 222,000
126,000
76.19%
CROMPGREAV 27-Aug-15 166.80 -2.65 -1.56% 169.00
165.50
167.39 346,000 56,000 19.31% 84,000
64,000
31.25%
SOUTHBANK 27-Aug-15 24.05 0.55 2.34% 24.35
23.70
24.01 369,000 45,000 13.89% 171,000
72,000
137.50%
APOLLOHOSP 30-Jul-15 1,301.75 -15.10 -1.15% 1,331.50
1,290.00
1,306.27 371,250 3,000 0.81% 296,750
221,250
34.12%
ANDHRABANK 27-Aug-15 69.60 -0.15 -0.22% 69.95
69.40
69.65 372,000 56,000 17.72% 80,000
48,000
66.67%
BANKBARODA 27-Aug-15 151.25 1.30 0.87% 151.50
148.75
150.25 380,000 -8,000 -2.06% 148,000
206,000
-28.16%
YESBANK 27-Aug-15 881.15 5.20 0.59% 882.05
870.00
879.84 396,750 54,000 15.75% 88,000
31,500
179.37%
PIDILITIND 30-Jul-15 541.60 -0.75 -0.14% 551.70
538.20
545.52 400,500 1,000 0.25% 232,500
331,000
-29.76%
PTC 27-Aug-15 71.00 1.00 1.43% 71.15
70.75
70.98 424,000 8,000 1.92% 52,000
68,000
-23.53%
RELIANCE 27-Aug-15 1,017.75 -2.60 -0.25% 1,023.40
1,013.70
1,018.79 461,000 103,750 29.04% 195,250
156,000
25.16%
ITC 27-Aug-15 318.80 0.95 0.30% 319.85
317.30
318.24 469,000 154,000 48.89% 231,000
77,000
200.00%
HDFCBANK 27-Aug-15 1,084.60 16.65 1.56% 1,085.65
1,066.45
1,079.92 489,750 76,500 18.51% 178,500
162,000
10.19%
LT 27-Aug-15 1,822.35 9.80 0.54% 1,836.90
1,806.20
1,826.40 492,500 83,250 20.34% 210,625
27,875
655.61%
ONGC 27-Aug-15 312.15 -1.05 -0.34% 315.30
311.90
313.67 501,000 115,000 29.79% 220,000
86,000
155.81%
HINDALCO 27-Aug-15 111.55 -0.65 -0.58% 112.20
110.30
111.63 514,000 80,000 18.43% 226,000
304,000
-25.66%
CASTROLIND 30-Jul-15 435.85 1.30 0.30% 441.90
434.00
437.98 523,000 3,000 0.58% 110,000
269,500
-59.18%
AJANTPHARM 30-Jul-15 1,590.95 -7.55 -0.47% 1,621.85
1,581.50
1,602.67 530,750 -3,500 -0.66% 399,000
470,000
-15.11%
JINDALSTEL 27-Aug-15 85.15 -4.70 -5.23% 90.75
84.00
86.19 540,000 84,000 18.42% 252,000
350,000
-28.00%
SRF 30-Jul-15 1,258.10 -5.10 -0.40% 1,277.40
1,247.85
1,258.79 551,500 1,250 0.23% 318,000
562,750
-43.49%
JISLJALEQS 27-Aug-15 71.60 -0.55 -0.76% 73.15
71.50
72.23 588,000 104,000 21.49% 228,000
376,000
-39.36%
OIL 30-Jul-15 453.45 -2.05 -0.45% 459.30
452.70
455.93 596,500 -25,500 -4.10% 102,500
266,500
-61.54%
RELCAPITAL 27-Aug-15 362.65 -3.25 -0.89% 369.90
360.50
363.69 614,000 30,500 5.23% 57,000
108,500
-47.47%
BHEL 27-Aug-15 255.85 3.45 1.37% 258.85
254.70
256.87 617,000 38,000 6.56% 191,000
139,000
37.41%
TATASTEEL 27-Aug-15 295.75 -4.15 -1.38% 302.10
294.00
296.56 623,000 50,000 8.73% 187,000
235,000
-20.43%
UPL 27-Aug-15 547.40 -2.35 -0.43% 555.95
546.35
550.72 628,500 1,500 0.24% 15,500
35,000
-55.71%
JUSTDIAL 30-Jul-15 1,256.15 -26.90 -2.10% 1,279.30
1,243.50
1,259.44 663,500 9,250 1.41% 433,500
264,000
64.20%
KSCL 30-Jul-15 731.20 -7.65 -1.04% 744.45
725.30
735.31 664,000 -250 -0.04% 258,750
583,750
-55.67%
DRREDDY 30-Jul-15 3,571.40 32.65 0.92% 3,585.00
3,536.50
3,569.57 671,875 -16,250 -2.36% 325,125
290,500
11.92%
ADANIENT 27-Aug-15 91.05 -0.50 -0.55% 93.10
90.35
91.20 743,000 67,000 9.91% 379,000
206,000
83.98%
COLPAL 30-Jul-15 2,053.75 8.25 0.40% 2,065.00
2,043.95
2,055.15 755,750 -13,250 -1.72% 130,500
187,250
-30.31%
NMDC 27-Aug-15 116.45 -0.70 -0.60% 117.30
116.30
116.55 760,000 52,000 7.34% 162,000
130,000
24.62%
BATAINDIA 30-Jul-15 1,077.20 6.20 0.58% 1,085.50
1,065.15
1,078.45 789,500 -39,750 -4.79% 384,750
427,750
-10.05%
NHPC 27-Aug-15 19.70 0.10 0.51% 19.75
19.65
19.70 792,000 0 0.00% 132,000
0
-
ABIRLANUVO 30-Jul-15 1,879.35 45.35 2.47% 1,883.70
1,831.70
1,865.83 808,375 -31,875 -3.79% 358,750
222,000
61.60%
FEDERALBNK 27-Aug-15 155.05 0.45 0.29% 159.90
154.50
156.29 846,000 534,000 171.15% 776,000
144,000
438.89%
UBL 30-Jul-15 1,023.35 83.20 8.85% 1,041.40
941.90
1,015.56 889,250 127,000 16.66% 1,225,750
436,250
180.97%
NTPC 27-Aug-15 139.60 0.90 0.65% 140.35
137.15
139.73 908,000 122,000 15.52% 190,000
40,000
375.00%
PNB 27-Aug-15 141.70 1.65 1.18% 142.10
139.00
140.45 908,000 20,000 2.25% 86,000
128,000
-32.81%
SBIN 27-Aug-15 271.35 1.80 0.67% 272.00
268.75
270.39 996,000 86,000 9.45% 355,000
457,000
-22.32%
ICICIBANK 27-Aug-15 317.00 1.40 0.44% 317.80
314.00
315.82 999,000 10,000 1.01% 188,000
444,000
-57.66%
DLF 27-Aug-15 114.85 -0.40 -0.35% 116.25
114.00
114.78 1,040,000 56,000 5.69% 200,000
210,000
-4.76%
NIFTY 27-Aug-15 8,523.65 48.95 0.58% 8,535.00
8,450.00
8,509.19 1,048,150 29,325 2.88% 376,125
344,500
9.18%
ACC 30-Jul-15 1,474.10 10.80 0.74% 1,478.70
1,431.05
1,471.25 1,052,250 13,125 1.26% 441,000
518,125
-14.89%
GRASIM 30-Jul-15 3,514.95 40.15 1.16% 3,521.10
3,453.00
3,503.45 1,071,125 -2,625 -0.24% 129,000
145,375
-11.26%
ASHOKLEY 27-Aug-15 73.35 -1.25 -1.68% 74.25
73.00
73.44 1,108,000 256,000 30.05% 608,000
712,000
-14.61%
IDBI 27-Aug-15 62.45 0.20 0.32% 62.80
61.90
62.29 1,124,000 104,000 10.20% 308,000
412,000
-25.24%
RCOM 27-Aug-15 64.10 -0.90 -1.38% 65.50
63.25
64.30 1,212,000 96,000 8.60% 516,000
1,068,000
-51.69%
ULTRACEMCO 30-Jul-15 3,065.95 16.20 0.53% 3,075.50
3,021.35
3,060.58 1,244,125 -1,875 -0.15% 268,750
433,000
-37.93%
CEATLTD 30-Jul-15 712.15 -12.35 -1.70% 730.30
707.05
717.08 1,251,500 0 0.00% 857,500
2,640,000
-67.52%
SIEMENS 30-Jul-15 1,431.55 15.15 1.07% 1,445.65
1,418.00
1,435.75 1,357,750 16,000 1.19% 1,050,250
1,462,500
-28.19%
CESC 30-Jul-15 544.70 -6.30 -1.14% 555.80
544.00
549.15 1,389,500 2,000 0.14% 355,500
468,500
-24.12%
HEROMOTOCO 30-Jul-15 2,580.55 42.55 1.68% 2,586.25
2,537.95
2,568.60 1,390,375 26,250 1.92% 519,250
881,000
-41.06%
BAJAJ-AUTO 30-Jul-15 2,546.55 26.60 1.06% 2,567.55
2,528.50
2,550.30 1,531,750 42,000 2.82% 547,125
900,875
-39.27%
L&TFH 27-Aug-15 66.95 -0.30 -0.45% 68.10
66.60
67.23 1,536,000 56,000 3.78% 340,000
528,000
-35.61%
ADANIPOWER 27-Aug-15 29.25 -0.55 -1.85% 30.00
29.05
29.29 1,644,000 264,000 19.13% 748,000
308,000
142.86%
GLENMARK 30-Jul-15 1,022.45 4.20 0.41% 1,033.00
1,010.05
1,023.09 1,720,500 -31,000 -1.77% 685,250
1,006,500
-31.92%
GODREJIND 30-Jul-15 359.45 2.55 0.71% 363.50
356.55
360.75 1,732,000 -4,000 -0.23% 1,767,000
906,000
95.03%
JUBLFOOD 30-Jul-15 1,921.85 33.15 1.76% 1,938.00
1,894.95
1,923.54 1,752,000 17,500 1.01% 573,000
415,500
37.91%
IGL 30-Jul-15 446.80 -0.55 -0.12% 454.00
442.20
447.02 1,800,500 -17,000 -0.94% 1,184,500
2,651,000
-55.32%
BANKNIFTY 30-Jul-15 18,721.95 155.65 0.84% 18,750.00
18,518.00
18,658.33 1,835,975 146,775 8.69% 2,753,750
2,392,200
15.11%
IFCI 27-Aug-15 26.20 0.00 0.00% 26.55
26.00
26.24 1,840,000 160,000 9.52% 440,000
520,000
-15.38%
IBULHSGFIN 30-Jul-15 657.65 -10.65 -1.59% 671.85
652.00
661.25 1,855,000 27,500 1.50% 2,050,500
4,254,500
-51.80%
MCLEODRUSS 30-Jul-15 219.50 -2.20 -0.99% 223.50
218.60
220.64 2,081,000 13,000 0.63% 343,000
539,000
-36.36%
SRTRANSFIN 30-Jul-15 905.35 -20.20 -2.18% 933.00
901.55
917.40 2,126,750 -17,750 -0.83% 874,250
1,501,250
-41.77%
IDFC 27-Aug-15 148.95 0.55 0.37% 149.65
148.10
148.87 2,138,000 30,000 1.42% 198,000
368,000
-46.20%
RPOWER 27-Aug-15 45.30 -0.20 -0.44% 46.25
45.00
45.50 2,156,000 120,000 5.89% 220,000
328,000
-32.93%
DHFL 30-Jul-15 419.55 -3.35 -0.79% 431.00
416.30
423.23 2,257,000 131,500 6.19% 968,000
1,569,500
-38.32%
MARUTI 30-Jul-15 4,017.65 5.80 0.14% 4,031.80
3,990.30
4,010.15 2,363,625 -6,000 -0.25% 969,875
988,250
-1.86%
JPPOWER 27-Aug-15 6.55 -0.35 -5.07% 6.95
6.40
6.67 2,432,000 380,000 18.52% 627,000
190,000
230.00%
TCS 30-Jul-15 2,611.10 24.70 0.95% 2,614.90
2,572.75
2,600.56 2,584,000 74,750 2.98% 837,500
1,100,250
-23.88%
MOTHERSUMI 30-Jul-15 525.40 -2.65 -0.50% 529.60
521.60
524.83 2,761,000 -96,500 -3.38% 1,130,500
1,500,500
-24.66%
HINDZINC 30-Jul-15 162.40 -2.60 -1.58% 164.80
161.70
162.92 2,806,000 242,000 9.44% 1,302,000
1,222,000
6.55%
WOCKPHARMA 30-Jul-15 1,433.00 20.55 1.45% 1,467.75
1,412.50
1,443.40 2,854,250 89,375 3.23% 1,697,375
676,500
150.91%
HAVELLS 30-Jul-15 284.35 -2.80 -0.98% 288.85
282.10
285.64 2,933,000 38,000 1.31% 1,276,000
1,353,000
-5.69%
ENGINERSIN 30-Jul-15 242.25 4.00 1.68% 246.15
238.70
243.12 3,047,000 122,000 4.17% 2,599,000
2,166,000
19.99%
JPASSOCIAT 27-Aug-15 11.25 -0.15 -1.32% 11.60
11.10
11.27 3,216,000 344,000 11.98% 960,000
872,000
10.09%
DABUR 30-Jul-15 285.90 6.20 2.22% 287.90
279.40
284.61 3,279,000 84,000 2.63% 2,279,000
1,605,000
41.99%
HINDUNILVR 30-Jul-15 928.35 3.40 0.37% 931.65
919.30
927.38 3,327,500 21,750 0.66% 1,129,000
1,458,000
-22.57%
STAR 30-Jul-15 1,152.50 -7.30 -0.63% 1,174.00
1,141.15
1,159.33 3,454,750 -38,250 -1.10% 832,500
1,094,500
-23.94%
TATACHEM 30-Jul-15 435.65 0.85 0.20% 438.75
433.95
436.19 3,477,500 -17,500 -0.50% 311,000
489,500
-36.47%
BPCL 30-Jul-15 905.15 0.75 0.08% 916.20
899.00
907.95 3,562,000 -75,000 -2.06% 2,854,500
3,500,000
-18.44%
BIOCON 30-Jul-15 474.15 11.90 2.57% 478.60
458.75
472.49 3,702,500 -1,000 -0.03% 2,244,500
873,500
156.95%
ARVIND 30-Jul-15 270.05 0.05 0.02% 273.65
267.10
269.73 3,864,000 -130,000 -3.25% 3,260,000
5,457,000
-40.26%
INDUSINDBK 30-Jul-15 883.00 14.90 1.72% 887.30
861.95
873.92 3,898,750 28,500 0.74% 3,304,500
2,834,750
16.57%
PETRONET 30-Jul-15 189.35 2.05 1.09% 191.50
187.05
189.45 3,966,000 4,000 0.10% 3,360,000
3,124,000
7.55%
ASIANPAINT 30-Jul-15 773.50 9.25 1.21% 780.40
759.65
773.13 4,032,000 98,500 2.50% 1,724,250
1,027,500
67.81%
SAIL 27-Aug-15 61.95 -1.45 -2.29% 63.65
61.30
62.10 4,036,000 56,000 1.41% 388,000
336,000
15.48%
TVSMOTOR 30-Jul-15 255.10 -2.65 -1.03% 261.70
253.65
257.92 4,092,000 -400,000 -8.90% 3,129,000
7,835,000
-60.06%
LUPIN 30-Jul-15 1,900.05 29.75 1.59% 1,915.25
1,891.10
1,904.60 4,110,250 11,125 0.27% 1,441,625
1,141,500
26.29%
KOTAKBANK 30-Jul-15 1,417.85 -4.60 -0.32% 1,449.00
1,404.50
1,424.93 4,171,750 145,500 3.61% 4,783,750
2,936,000
62.93%
M&MFIN 30-Jul-15 282.70 -3.90 -1.36% 287.35
278.60
282.29 4,298,000 -202,000 -4.49% 2,020,000
3,477,000
-41.90%
IRB 30-Jul-15 237.40 -6.85 -2.80% 245.00
236.20
239.44 4,303,000 201,000 4.90% 2,393,000
3,488,000
-31.39%
SUNTV 30-Jul-15 283.80 -0.75 -0.26% 288.10
281.20
284.52 4,342,500 -17,000 -0.39% 1,191,000
3,592,000
-66.84%
M&M 30-Jul-15 1,304.30 1.30 0.10% 1,319.70
1,301.70
1,310.59 4,547,500 -17,250 -0.38% 1,057,750
1,473,750
-28.23%
TATACOMM 30-Jul-15 447.50 0.80 0.18% 454.70
443.00
449.17 4,723,500 23,000 0.49% 1,133,000
1,129,500
0.31%
BHARATFORG 30-Jul-15 1,075.15 -39.95 -3.58% 1,122.00
1,070.10
1,090.22 4,734,250 77,750 1.67% 2,119,250
1,824,500
16.16%
PFC 30-Jul-15 262.10 3.40 1.31% 263.70
258.90
261.97 4,904,000 -393,000 -7.42% 2,483,000
1,911,000
29.93%
SKSMICRO 30-Jul-15 492.85 -2.95 -0.59% 499.75
485.45
493.49 4,977,000 -223,500 -4.30% 2,270,000
4,557,500
-50.19%
WIPRO 30-Jul-15 545.25 -4.35 -0.79% 548.50
543.20
545.76 5,657,500 115,500 2.08% 1,119,500
1,308,500
-14.44%
ORIENTBANK 30-Jul-15 181.10 6.95 3.99% 181.65
172.40
177.64 5,738,000 -811,000 -12.38% 5,927,000
2,537,000
133.62%
VOLTAS 30-Jul-15 315.45 -3.40 -1.07% 323.25
313.60
318.06 5,772,000 -441,000 -7.10% 4,550,000
6,237,000
-27.05%
HEXAWARE 30-Jul-15 252.05 -4.00 -1.56% 257.15
249.65
252.20 5,818,000 207,000 3.69% 2,308,000
1,977,000
16.74%
LT 30-Jul-15 1,815.80 10.50 0.58% 1,831.30
1,797.25
1,817.63 5,928,500 -63,750 -1.06% 2,580,250
1,861,750
38.59%
AMBUJACEM 30-Jul-15 240.75 2.70 1.13% 241.80
237.15
239.86 6,005,000 100,000 1.69% 2,496,000
4,381,000
-43.03%
GMRINFRA 27-Aug-15 14.50 -0.20 -1.36% 14.80
14.35
14.55 6,058,000 91,000 1.53% 728,000
377,000
93.10%
UNITECH 27-Aug-15 8.00 -0.05 -0.62% 8.15
7.95
8.06 6,908,000 627,000 9.98% 1,100,000
1,793,000
-38.65%
TITAN 30-Jul-15 356.75 2.25 0.63% 358.50
351.55
356.36 6,923,000 -93,000 -1.33% 1,224,000
2,644,000
-53.71%
JSWENERGY 30-Jul-15 93.75 -2.60 -2.70% 96.25
93.35
94.60 6,958,000 124,000 1.81% 2,330,000
1,480,000
57.43%
JSWSTEEL 30-Jul-15 860.45 -18.00 -2.05% 885.60
858.05
869.53 7,110,000 110,000 1.57% 1,098,750
739,500
48.58%
HINDPETRO 30-Jul-15 775.55 -6.00 -0.77% 786.95
771.10
778.52 7,486,500 95,500 1.29% 3,747,500
8,225,000
-54.44%
ADANIENT 30-Jul-15 91.30 -0.15 -0.16% 93.40
90.25
91.59 7,545,000 -175,500 -2.27% 3,698,000
3,913,500
-5.51%
UPL 30-Jul-15 544.85 -1.75 -0.32% 553.90
541.95
548.13 7,569,000 -91,500 -1.19% 2,125,000
2,506,500
-15.22%
CENTURYTEX 30-Jul-15 709.20 7.10 1.01% 713.35
688.20
703.11 7,623,000 125,500 1.67% 3,996,500
2,771,000
44.23%
AUROPHARMA 30-Jul-15 1,426.15 3.60 0.25% 1,445.30
1,402.80
1,425.55 7,805,750 -54,500 -0.69% 2,928,500
3,454,500
-15.23%
HCLTECH 30-Jul-15 965.70 10.40 1.09% 968.55
943.30
958.39 7,847,750 36,250 0.46% 1,571,250
1,463,750
7.34%
APOLLOTYRE 30-Jul-15 170.75 -3.15 -1.81% 174.55
169.30
171.80 8,174,000 -218,000 -2.60% 3,224,000
6,516,000
-50.52%
RELINFRA 30-Jul-15 386.70 -2.15 -0.55% 393.40
382.75
387.13 8,186,000 44,500 0.55% 3,559,000
3,860,500
-7.81%
IOC 30-Jul-15 417.75 4.35 1.05% 420.30
409.35
415.39 8,340,000 -292,000 -3.38% 5,262,000
8,248,000
-36.20%
CIPLA 30-Jul-15 634.60 6.70 1.07% 641.65
626.85
636.36 8,451,500 91,000 1.09% 2,262,500
2,306,000
-1.89%
ZEEL 30-Jul-15 368.10 -0.05 -0.01% 369.35
365.80
367.75 8,772,000 -22,000 -0.25% 1,619,000
3,697,000
-56.21%
UNIONBANK 30-Jul-15 161.80 7.25 4.69% 162.60
153.55
158.90 8,992,000 -342,000 -3.66% 12,558,000
5,412,000
132.04%
ALBK 30-Jul-15 88.85 0.60 0.68% 89.10
87.35
88.43 9,010,000 18,000 0.20% 2,444,000
3,488,000
-29.93%
HDFC 30-Jul-15 1,306.60 31.30 2.45% 1,311.35
1,271.00
1,298.66 9,301,750 47,750 0.52% 2,666,500
1,722,250
54.83%
BHARTIARTL 30-Jul-15 435.60 1.45 0.33% 438.30
433.30
435.72 9,377,000 -82,000 -0.87% 3,534,000
5,954,000
-40.64%
PTC 30-Jul-15 70.65 0.50 0.71% 71.30
69.65
70.77 9,684,000 -96,000 -0.98% 1,864,000
2,648,000
-29.61%
CANBK 30-Jul-15 288.70 2.55 0.89% 289.90
282.50
286.38 9,695,000 301,000 3.20% 5,559,000
5,367,000
3.58%
YESBANK 30-Jul-15 875.30 4.55 0.52% 877.60
863.40
871.65 9,983,250 194,500 1.99% 4,023,250
4,274,000
-5.87%
LICHSGFIN 30-Jul-15 449.95 -4.00 -0.88% 456.85
445.60
451.27 10,200,500 168,500 1.68% 2,912,000
4,166,000
-30.10%
EXIDEIND 30-Jul-15 149.85 -0.40 -0.27% 152.80
149.10
151.00 11,192,000 74,000 0.67% 2,854,000
3,052,000
-6.49%
GAIL 30-Jul-15 385.10 -1.55 -0.40% 389.50
383.10
386.30 11,246,000 75,000 0.67% 1,931,000
2,673,000
-27.76%
RELCAPITAL 30-Jul-15 361.95 -3.20 -0.88% 369.40
359.50
363.66 11,431,500 30,000 0.26% 3,685,500
4,554,000
-19.07%
NMDC 30-Jul-15 116.95 -0.60 -0.51% 117.90
116.55
117.17 12,168,000 190,000 1.59% 2,032,000
2,012,000
0.99%
CROMPGREAV 30-Jul-15 166.00 -3.10 -1.83% 170.15
164.75
166.72 12,726,000 -374,000 -2.85% 3,874,000
6,812,000
-43.13%
BANKINDIA 30-Jul-15 176.65 2.65 1.52% 177.65
172.00
174.86 13,089,000 334,000 2.62% 6,406,000
4,831,000
32.60%
IOB 30-Jul-15 37.50 0.10 0.27% 37.70
37.10
37.44 13,464,000 304,000 2.31% 2,904,000
3,264,000
-11.03%
CAIRN 30-Jul-15 179.45 -3.05 -1.67% 183.80
179.00
181.08 13,696,000 -143,000 -1.03% 2,539,000
3,597,000
-29.41%
FEDERALBNK 30-Jul-15 154.90 0.55 0.36% 159.50
154.10
156.64 13,850,000 1,110,000 8.71% 12,684,000
7,880,000
60.96%
HDIL 30-Jul-15 93.65 0.05 0.05% 94.40
91.00
92.78 13,886,000 -1,114,000 -7.43% 14,282,000
15,482,000
-7.75%
SYNDIBANK 30-Jul-15 101.40 1.05 1.05% 101.95
100.05
100.99 13,942,000 46,000 0.33% 3,278,000
4,410,000
-25.67%
SUNPHARMA 30-Jul-15 874.50 0.55 0.06% 883.50
871.55
877.61 14,050,250 -151,750 -1.07% 2,058,000
2,712,500
-24.13%
INFY 30-Jul-15 994.35 3.40 0.34% 996.00
984.00
992.70 14,056,750 -18,750 -0.13% 1,621,750
2,052,500
-20.99%
SOUTHBANK 30-Jul-15 23.95 0.60 2.57% 24.30
23.35
23.86 14,058,000 1,386,000 10.94% 7,272,000
1,521,000
378.11%
TECHM 30-Jul-15 466.20 -8.25 -1.74% 477.30
463.60
468.23 14,976,500 591,500 4.11% 4,571,000
2,978,000
53.49%
ADANIPORTS 30-Jul-15 321.60 2.85 0.89% 326.35
320.20
323.22 15,799,000 130,000 0.83% 6,598,000
5,698,000
15.80%
ANDHRABANK 30-Jul-15 69.15 -0.25 -0.36% 69.85
68.65
69.19 15,832,000 144,000 0.92% 4,120,000
3,628,000
13.56%
RECLTD 30-Jul-15 285.75 4.30 1.53% 286.80
281.00
285.23 15,866,000 -122,000 -0.76% 3,158,000
2,762,000
14.34%
POWERGRID 30-Jul-15 141.20 0.50 0.36% 142.10
140.00
141.38 16,448,000 64,000 0.39% 2,632,000
4,552,000
-42.18%
UCOBANK 30-Jul-15 53.50 0.05 0.09% 53.85
52.85
53.43 17,108,000 180,000 1.06% 3,436,000
4,680,000
-26.58%
NIFTY 30-Jul-15 8,488.00 49.70 0.59% 8,497.00
8,405.65
8,474.16 17,359,875 384,500 2.27% 9,119,650
9,234,450
-1.24%
TATAMTRDVR 30-Jul-15 260.40 -0.95 -0.36% 261.95
258.20
260.20 17,525,000 -90,000 -0.51% 1,111,000
1,934,000
-42.55%
DLF 30-Jul-15 115.75 -0.45 -0.39% 117.80
114.80
116.06 18,154,000 -346,000 -1.87% 6,994,000
9,272,000
-24.57%
AMTEKAUTO 30-Jul-15 162.85 2.15 1.34% 165.80
160.25
163.32 19,086,000 -306,000 -1.58% 1,202,000
1,136,000
5.81%
ONGC 30-Jul-15 310.10 -1.40 -0.45% 313.70
309.25
311.39 19,116,000 -30,000 -0.16% 3,267,000
3,555,000
-8.10%
COALINDIA 30-Jul-15 419.50 -5.90 -1.39% 425.25
417.00
420.90 19,169,000 195,000 1.03% 4,017,000
4,949,000
-18.83%
KTKBANK 30-Jul-15 145.00 -1.55 -1.06% 148.70
143.30
145.25 20,054,000 -336,000 -1.65% 6,980,000
6,532,000
6.86%
AXISBANK 30-Jul-15 582.50 2.55 0.44% 585.35
576.70
581.33 20,984,000 530,000 2.59% 9,668,500
12,717,000
-23.97%
TATAPOWER 30-Jul-15 73.30 -0.45 -0.61% 74.10
72.80
73.42 22,672,000 260,000 1.16% 2,684,000
2,728,000
-1.61%
ITC 30-Jul-15 316.95 1.20 0.38% 317.80
313.35
316.42 23,050,000 1,000 0.00% 3,854,000
5,344,000
-27.88%
INDIACEM 30-Jul-15 95.75 -2.10 -2.15% 98.65
95.05
96.61 23,168,000 -332,000 -1.41% 9,424,000
13,348,000
-29.40%
PNB 30-Jul-15 141.75 1.55 1.11% 142.50
138.75
140.69 23,380,000 498,000 2.18% 8,522,000
6,170,000
38.12%
BANKBARODA 30-Jul-15 150.95 1.45 0.97% 151.55
148.70
150.18 24,322,000 98,000 0.40% 9,446,000
9,396,000
0.53%
TATASTEEL 30-Jul-15 293.85 -4.00 -1.34% 300.90
292.00
295.49 24,828,000 834,000 3.48% 7,654,000
10,572,000
-27.60%
BHEL 30-Jul-15 257.45 2.85 1.12% 260.80
255.00
258.72 25,299,000 -72,000 -0.28% 6,819,000
5,869,000
16.19%
IDEA 30-Jul-15 181.75 -1.15 -0.63% 184.30
180.30
182.04 25,332,000 -432,000 -1.68% 6,042,000
8,788,000
-31.25%
NTPC 30-Jul-15 139.00 0.95 0.69% 139.90
136.00
138.89 26,152,000 -268,000 -1.01% 3,898,000
2,702,000
44.26%
DISHTV 30-Jul-15 106.50 -1.05 -0.98% 108.50
105.80
107.10 27,068,000 -908,000 -3.25% 14,512,000
20,908,000
-30.59%
IDBI 30-Jul-15 62.70 0.20 0.32% 63.05
62.10
62.59 27,152,000 -336,000 -1.22% 4,424,000
6,876,000
-35.66%
TATAMOTORS 30-Jul-15 433.70 -2.60 -0.60% 435.75
430.60
433.37 27,704,000 129,000 0.47% 4,998,500
7,547,000
-33.77%
SSLT 30-Jul-15 220.60 -3.80 -1.69% 221.00
220.60
220.80 28,070,000 872,000 3.21% 2,000
2,000
0.00%
VEDL 30-Jul-15 168.95 -3.10 -1.80% 173.10
168.50
170.32 28,070,000 872,000 3.21% 4,356,000
5,924,000
-26.47%
HDFCBANK 30-Jul-15 1,077.55 16.65 1.57% 1,079.75
1,058.35
1,072.09 28,110,500 109,500 0.39% 5,114,250
3,614,750
41.48%
RELIANCE 30-Jul-15 1,012.25 -2.70 -0.27% 1,017.90
1,007.00
1,012.75 29,678,250 31,250 0.11% 4,677,250
7,121,250
-34.32%
SAIL 30-Jul-15 62.75 -1.35 -2.11% 64.60
61.95
63.01 30,440,000 -256,000 -0.83% 4,444,000
5,004,000
-11.19%
NHPC 30-Jul-15 19.65 0.05 0.26% 19.70
19.55
19.63 30,459,000 44,000 0.14% 1,221,000
1,672,000
-26.97%
IBREALEST 30-Jul-15 56.00 -0.60 -1.06% 57.35
55.30
56.29 31,612,000 -2,664,000 -7.77% 8,080,000
11,476,000
-29.59%
TATAGLOBAL 30-Jul-15 134.35 -1.05 -0.78% 137.00
133.55
135.26 33,574,000 116,000 0.35% 3,302,000
4,604,000
-28.28%
HINDALCO 30-Jul-15 110.80 -0.85 -0.76% 111.80
109.80
110.80 33,764,000 818,000 2.48% 8,010,000
8,756,000
-8.52%
JISLJALEQS 30-Jul-15 71.25 -0.35 -0.49% 73.00
70.85
71.98 34,040,000 0 0.00% 9,840,000
21,912,000
-55.09%
JINDALSTEL 30-Jul-15 84.80 -4.30 -4.83% 90.80
83.35
85.85 38,342,000 1,594,000 4.34% 12,484,000
12,162,000
2.65%
ICICIBANK 30-Jul-15 315.10 1.80 0.57% 316.00
311.60
314.16 40,159,000 1,489,000 3.85% 15,832,000
16,503,000
-4.07%
IFCI 30-Jul-15 26.30 -0.15 -0.57% 26.80
26.10
26.40 44,080,000 24,000 0.05% 5,368,000
7,456,000
-28.00%
L&TFH 30-Jul-15 66.50 -0.45 -0.67% 67.75
66.10
66.71 45,848,000 -188,000 -0.41% 6,012,000
22,820,000
-73.65%
ASHOKLEY 30-Jul-15 73.10 -1.10 -1.48% 74.20
72.60
73.22 51,736,000 -636,000 -1.21% 21,072,000
31,096,000
-32.24%
RCOM 30-Jul-15 63.70 -1.00 -1.55% 65.30
62.90
64.05 54,448,000 -764,000 -1.38% 19,476,000
40,312,000
-51.69%
SBIN 30-Jul-15 269.90 1.70 0.63% 270.75
267.15
269.10 57,350,000 563,000 0.99% 16,853,000
21,178,000
-20.42%
RPOWER 30-Jul-15 45.00 -0.35 -0.77% 46.10
44.60
45.29 61,868,000 520,000 0.85% 9,944,000
10,992,000
-9.53%
ADANIPOWER 30-Jul-15 29.10 -0.55 -1.85% 29.95
28.80
29.25 68,724,000 52,000 0.08% 5,864,000
6,956,000
-15.70%
JPPOWER 30-Jul-15 6.50 -0.40 -5.80% 7.00
6.25
6.70 68,761,000 -1,197,000 -1.71% 11,666,000
4,560,000
155.83%
IDFC 30-Jul-15 148.30 0.55 0.37% 149.30
147.25
148.18 68,786,000 -640,000 -0.92% 6,278,000
10,230,000
-38.63%
JPASSOCIAT 30-Jul-15 11.15 -0.15 -1.33% 11.55
11.00
11.21 155,736,000 -1,112,000 -0.71% 33,512,000
28,528,000
17.47%
UNITECH 30-Jul-15 7.95 -0.05 -0.63% 8.15
7.85
7.98 159,170,000 1,342,000 0.85% 36,476,000
62,755,000
-41.88%
GMRINFRA 30-Jul-15 14.35 -0.25 -1.71% 14.70
14.25
14.40 163,865,000 299,000 0.18% 12,688,000
18,161,000
-30.14%
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.