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
FTSE100 19-Sep-14 6,731.00 21.00 0.31% 6,800.00
6,731.00
6,765.50 100 0 0.00% 0
0
-
DRREDDY 30-Oct-14 2,850.00 0.00 0.00% 0.00
0.00
0.00 125 0 0.00% 0
0
-
GRASIM 30-Oct-14 3,485.50 0.00 0.00% 0.00
0.00
0.00 125 0 0.00% 0
0
-
ACC 30-Oct-14 1,476.00 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
APOLLOHOSP 30-Oct-14 1,140.00 104.10 10.05% 1,140.00
1,140.00
1,140.00 250 250 0.00% 250
4,000
-93.75%
HAVELLS 30-Oct-14 1,250.00 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
250
-
BAJAJ-AUTO 30-Oct-14 2,296.20 0.00 0.00% 0.00
0.00
0.00 375 0 0.00% 0
875
-
RELINFRA 30-Oct-14 730.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
CESC 30-Oct-14 683.70 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
COLPAL 30-Oct-14 1,525.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
HDFC 30-Oct-14 1,059.95 -20.05 -1.86% 1,059.95
1,059.95
1,059.95 500 250 100.00% 250
0
-
INDUSINDBK 30-Oct-14 564.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
WIPRO 30-Oct-14 545.50 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
CANBK 30-Oct-14 387.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
GAIL 30-Oct-14 430.30 -15.40 -3.46% 430.30
430.30
430.30 1,000 1,000 0.00% 1,000
0
-
HCLTECH 30-Oct-14 1,626.00 71.10 4.57% 1,626.00
1,588.20
1,601.30 1,000 750 300.00% 1,250
0
-
IGL 30-Oct-14 367.45 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
M&MFIN 30-Oct-14 280.00 39.45 16.40% 280.00
280.00
280.00 1,000 1,000 0.00% 1,000
0
-
RECLTD 30-Oct-14 284.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
TECHM 30-Oct-14 2,325.00 82.60 3.68% 2,342.00
2,325.00
2,337.33 1,000 875 700.00% 1,000
0
-
KOTAKBANK 30-Oct-14 1,032.00 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
500
-
CNXIT 25-Sep-14 10,580.00 169.95 1.63% 10,610.00
10,470.35
10,554.98 1,525 650 74.29% 1,175
375
213.33%
MCDOWELL-N 30-Oct-14 2,405.20 -94.75 -3.79% 2,405.20
2,313.05
2,389.73 1,750 1,625 1,300.00% 8,125
0
-
HEXAWARE 30-Oct-14 162.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
4,000
-
BIOCON 30-Oct-14 482.25 -5.75 -1.18% 483.00
479.50
481.41 2,000 1,500 300.00% 2,000
0
-
BANKBARODA 30-Oct-14 940.00 33.65 3.71% 940.00
930.00
935.00 2,000 1,000 100.00% 1,000
500
100.00%
CENTURYTEX 30-Oct-14 598.75 -18.20 -2.95% 598.75
598.75
598.75 2,000 2,000 0.00% 2,000
0
-
HEROMOTOCO 30-Oct-14 2,542.60 -32.40 -1.26% 2,590.00
2,542.60
2,574.20 2,000 375 23.08% 375
625
-40.00%
JINDALSTEL 30-Oct-14 275.25 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
KTKBANK 30-Oct-14 122.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
LICHSGFIN 30-Oct-14 303.90 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
ADANIPORTS 30-Oct-14 299.00 17.10 6.07% 299.00
299.00
299.00 2,000 0 0.00% 2,000
0
-
MRF 25-Sep-14 24,492.50 57.80 0.24% 24,494.00
24,370.00
24,464.58 2,000 875 77.78% 1,125
250
350.00%
SIEMENS 30-Oct-14 860.10 -16.05 -1.83% 860.70
860.10
860.30 2,500 1,500 150.00% 1,500
500
200.00%
BANKINDIA 30-Oct-14 299.00 11.90 4.14% 299.00
299.00
299.00 3,000 1,000 50.00% 1,000
1,000
0.00%
ULTRACEMCO 30-Oct-14 2,681.05 0.00 0.00% 0.00
0.00
0.00 3,375 0 0.00% 0
125
-
PNB 30-Oct-14 995.00 23.60 2.43% 995.00
995.00
995.00 3,500 500 16.67% 1,000
3,500
-71.43%
ALBK 30-Oct-14 127.00 2.80 2.25% 127.00
127.00
127.00 4,000 4,000 0.00% 4,000
0
-
IDEA 30-Oct-14 157.50 -1.50 -0.94% 157.50
157.50
157.50 4,000 2,000 100.00% 2,000
0
-
M&M 30-Oct-14 1,397.55 23.55 1.71% 1,401.00
1,397.55
1,399.77 4,000 1,250 45.45% 1,250
0
-
TATACHEM 30-Oct-14 380.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
4,000
-
IOC 30-Oct-14 370.00 -2.00 -0.54% 373.50
370.00
371.75 5,000 1,000 25.00% 2,000
4,000
-50.00%
TATACOMM 30-Oct-14 361.00 12.85 3.69% 362.00
360.00
361.33 5,000 3,000 150.00% 3,000
0
-
AUROPHARMA 30-Oct-14 820.80 0.80 0.10% 822.95
819.00
821.13 5,500 2,500 83.33% 3,000
2,000
50.00%
OFSS 25-Sep-14 3,572.90 34.35 0.97% 3,584.95
3,550.00
3,567.35 5,875 2,500 74.07% 4,500
3,125
44.00%
ADANIENT 30-Oct-14 509.00 7.80 1.56% 509.00
501.00
503.77 6,000 0 0.00% 4,000
1,000
300.00%
ARVIND 30-Oct-14 257.00 -1.10 -0.43% 263.00
257.00
259.76 6,000 2,000 50.00% 8,000
2,000
300.00%
APOLLOTYRE 30-Oct-14 170.00 2.00 1.19% 170.00
170.00
170.00 6,000 0 0.00% 2,000
0
-
BPCL 30-Oct-14 667.40 0.40 0.06% 668.95
666.90
667.15 6,000 2,000 50.00% 3,000
1,500
100.00%
DABUR 30-Oct-14 226.50 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
6,000
-
UPL 30-Oct-14 325.00 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
0
-
CIPLA 30-Oct-14 495.00 0.00 0.00% 0.00
0.00
0.00 7,000 0 0.00% 0
0
-
TCS 30-Oct-14 2,490.15 24.15 0.98% 2,497.55
2,466.75
2,485.09 7,000 500 7.69% 1,625
1,375
18.18%
MARUTI 30-Oct-14 2,771.50 -18.50 -0.66% 2,777.25
2,761.35
2,768.92 7,125 1,250 21.28% 1,375
250
450.00%
SBIN 30-Oct-14 2,545.00 51.50 2.07% 2,568.00
2,520.00
2,550.94 7,500 625 9.09% 3,125
2,625
19.05%
RCOM 30-Oct-14 123.45 -0.55 -0.44% 123.45
123.00
123.22 8,000 4,000 100.00% 4,000
0
-
TATAMTRDVR 30-Oct-14 369.00 5.85 1.61% 369.00
369.00
369.00 8,000 2,000 33.33% 2,000
8,000
-75.00%
BHARTIARTL 30-Oct-14 370.55 -8.45 -2.23% 373.00
370.55
372.00 9,000 3,000 50.00% 6,000
0
-
JUSTDIAL 25-Sep-14 1,722.20 -27.40 -1.57% 1,765.00
1,715.00
1,731.85 9,750 3,000 44.44% 7,500
3,375
122.22%
CROMPGREAV 30-Oct-14 204.00 0.00 0.00% 0.00
0.00
0.00 10,000 0 0.00% 0
6,000
-
HINDPETRO 30-Oct-14 466.00 9.10 1.99% 471.20
466.00
469.00 10,000 3,000 42.86% 3,000
1,000
200.00%
HINDZINC 30-Oct-14 170.50 -0.05 -0.03% 170.50
170.50
170.50 10,000 2,000 25.00% 2,000
2,000
0.00%
NMDC 30-Oct-14 176.00 -1.85 -1.04% 176.00
176.00
176.00 10,000 2,000 25.00% 2,000
2,000
0.00%
RELCAPITAL 30-Oct-14 550.00 0.00 0.00% 0.00
0.00
0.00 10,000 0 0.00% 0
2,000
-
UNIONBANK 30-Oct-14 222.00 8.95 4.20% 222.00
219.85
220.92 10,000 -2,000 -16.67% 4,000
6,000
-33.33%
ITC 30-Oct-14 348.05 -2.60 -0.74% 348.05
348.05
348.05 11,000 1,000 10.00% 2,000
6,000
-66.67%
ICICIBANK 30-Oct-14 1,555.00 -7.50 -0.48% 1,565.00
1,553.85
1,559.10 11,500 2,500 27.78% 2,750
2,000
37.50%
FEDERALBNK 30-Oct-14 116.50 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
0
-
JISLJALEQS 30-Oct-14 90.95 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
0
-
POWERGRID 30-Oct-14 137.45 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
0
-
SYNDIBANK 30-Oct-14 127.80 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
0
-
UCOBANK 30-Oct-14 103.65 2.55 2.52% 103.65
103.65
103.65 12,000 4,000 50.00% 4,000
4,000
0.00%
PTC 30-Oct-14 83.50 -2.15 -2.51% 0.00
0.00
85.85 16,000 0 0.00% 4,000
0
-
CNXIT 28-Aug-14 10,559.80 148.45 1.43% 10,581.80
10,382.55
10,507.04 16,100 -3,925 -19.60% 20,375
6,000
239.58%
COALINDIA 30-Oct-14 361.25 -6.40 -1.74% 366.60
361.25
363.55 17,000 6,000 54.55% 6,000
13,000
-53.85%
SUNPHARMA 30-Oct-14 854.00 -7.05 -0.82% 854.00
854.00
851.76 18,000 2,000 12.50% 2,500
5,500
-54.55%
VOLTAS 30-Oct-14 239.00 -1.05 -0.44% 247.00
239.00
242.09 18,000 6,000 50.00% 10,000
0
-
HINDUNILVR 30-Oct-14 712.05 -7.90 -1.10% 712.05
712.05
712.05 20,000 500 2.56% 500
0
-
TATAGLOBAL 30-Oct-14 157.90 -1.40 -0.88% 158.25
157.90
158.62 22,000 6,000 37.50% 8,000
14,000
-42.86%
APOLLOHOSP 25-Sep-14 1,141.55 -24.55 -2.11% 1,159.25
1,132.00
1,141.99 22,250 9,750 78.00% 18,750
16,000
17.19%
LUPIN 30-Oct-14 1,272.00 26.25 2.11% 1,275.30
1,255.00
1,258.43 22,500 4,250 23.29% 5,250
0
-
LT 30-Oct-14 1,559.30 9.30 0.60% 1,568.10
1,552.70
1,559.05 22,750 1,000 4.60% 2,000
8,000
-75.00%
DISHTV 30-Oct-14 57.55 2.05 3.69% 57.55
57.55
57.55 24,000 0 0.00% 8,000
0
-
AXISBANK 30-Oct-14 405.45 1.45 0.36% 408.80
404.50
406.11 25,000 1,250 5.26% 13,750
10,000
37.50%
BANKNIFTY 30-Oct-14 15,984.75 148.00 0.93% 16,025.00
15,856.75
15,972.13 26,075 4,350 20.02% 8,675
6,500
33.46%
HAVELLS 25-Sep-14 1,266.30 -1.30 -0.10% 1,270.00
1,256.00
1,264.02 26,500 5,250 24.71% 14,250
4,500
216.67%
INFY 30-Oct-14 3,625.10 68.10 1.91% 3,628.00
3,625.10
3,627.03 27,000 375 1.41% 375
3,375
-88.89%
MRF 28-Aug-14 24,332.00 33.85 0.14% 24,395.00
24,281.05
24,336.17 27,625 -375 -1.34% 3,375
9,875
-65.82%
UBL 25-Sep-14 737.15 -3.00 -0.41% 746.35
734.40
739.22 28,500 13,000 83.87% 31,500
13,250
137.74%
YESBANK 30-Oct-14 591.75 10.00 1.72% 595.00
586.90
590.23 30,000 8,000 36.36% 20,000
16,000
25.00%
DJIA 19-Sep-14 16,992.50 22.50 0.13% 17,020.00
16,987.50
17,007.61 30,725 2,800 10.03% 0
0
-
BHARATFORG 30-Oct-14 780.95 16.25 2.13% 794.15
765.05
778.91 35,000 -1,000 -2.78% 48,000
34,000
41.18%
HINDALCO 30-Oct-14 183.70 4.25 2.37% 184.00
181.20
182.88 38,000 0 0.00% 20,000
26,000
-23.08%
HDIL 30-Oct-14 96.50 0.00 0.00% 0.00
0.00
0.00 40,000 0 0.00% 0
8,000
-
L&TFH 30-Oct-14 69.50 -0.35 -0.50% 0.00
0.00
69.50 40,000 0 0.00% 4,000
0
-
NTPC 30-Oct-14 146.60 0.00 0.00% 0.00
0.00
0.00 42,000 0 0.00% 0
8,000
-
SSLT 30-Oct-14 294.00 0.00 0.00% 299.00
294.00
297.52 48,000 -2,000 -4.00% 8,000
24,000
-66.67%
DLF 30-Oct-14 197.00 -1.70 -0.86% 197.15
195.75
196.58 50,000 6,000 13.64% 14,000
16,000
-12.50%
DIVISLAB 25-Sep-14 1,564.85 12.20 0.79% 1,573.00
1,554.00
1,564.95 54,000 8,750 19.34% 27,750
38,000
-26.97%
TATAPOWER 30-Oct-14 94.25 -0.65 -0.68% 95.40
94.25
95.05 56,000 12,000 27.27% 16,000
24,000
-33.33%
JPPOWER 30-Oct-14 15.90 -1.85 -10.42% 16.00
15.85
15.91 60,000 30,000 100.00% 45,000
0
-
SRTRANSFIN 25-Sep-14 942.05 3.65 0.39% 944.50
935.00
940.84 62,000 22,000 55.00% 42,000
37,500
12.00%
TATAMOTORS 30-Oct-14 518.50 0.30 0.06% 527.45
518.00
521.02 67,000 3,000 4.69% 15,000
5,000
200.00%
RPOWER 30-Oct-14 86.80 -0.75 -0.86% 86.80
86.80
86.80 68,000 4,000 6.25% 4,000
16,000
-75.00%
ULTRACEMCO 25-Sep-14 2,666.10 4.30 0.16% 2,683.85
2,658.00
2,671.25 70,750 26,500 59.89% 46,000
38,000
21.05%
ANDHRABANK 30-Oct-14 77.50 1.90 2.51% 78.35
77.50
78.13 72,000 -4,000 -5.26% 16,000
4,000
300.00%
TATASTEEL 30-Oct-14 544.40 0.90 0.17% 547.80
541.00
543.09 79,000 9,000 12.86% 20,000
17,000
17.65%
CESC 25-Sep-14 725.00 12.65 1.78% 726.75
707.95
720.40 80,000 21,000 35.59% 63,000
48,500
29.90%
GLENMARK 25-Sep-14 719.45 1.05 0.15% 733.15
716.00
723.48 80,000 17,500 28.00% 68,500
43,500
57.47%
ASHOKLEY 30-Oct-14 37.10 0.70 1.92% 37.30
36.80
37.06 88,000 33,000 60.00% 77,000
11,000
600.00%
TECHM 25-Sep-14 2,318.85 69.40 3.09% 2,337.20
2,249.00
2,304.59 88,125 36,500 70.70% 123,125
24,000
413.02%
JUBLFOOD 25-Sep-14 1,315.70 46.90 3.70% 1,332.00
1,278.50
1,310.65 94,000 41,500 79.05% 103,500
62,750
64.94%
BAJAJ-AUTO 25-Sep-14 2,277.50 -3.25 -0.14% 2,292.00
2,254.00
2,271.03 95,750 39,125 69.09% 100,625
110,625
-9.04%
ONGC 30-Oct-14 430.85 2.35 0.55% 437.00
430.00
433.23 96,000 5,000 5.49% 13,000
14,000
-7.14%
IFCI 30-Oct-14 36.35 -0.30 -0.82% 36.45
36.35
36.42 99,000 18,000 22.22% 36,000
45,000
-20.00%
SAIL 30-Oct-14 82.90 -1.40 -1.66% 84.70
82.90
83.80 100,000 -4,000 -3.85% 8,000
12,000
-33.33%
ABIRLANUVO 25-Sep-14 1,517.40 5.00 0.33% 1,536.00
1,510.85
1,523.67 108,500 47,000 76.42% 85,750
87,750
-2.28%
HCLTECH 25-Sep-14 1,607.10 40.75 2.60% 1,621.80
1,567.80
1,597.50 113,250 22,000 24.11% 116,000
86,500
34.10%
GMRINFRA 30-Oct-14 25.35 -0.80 -3.06% 26.15
25.35
25.67 120,000 50,000 71.43% 50,000
20,000
150.00%
OFSS 28-Aug-14 3,551.85 36.95 1.05% 3,563.90
3,505.00
3,540.94 129,125 -6,875 -5.06% 53,000
84,250
-37.09%
IDFC 30-Oct-14 151.00 -0.75 -0.49% 153.85
151.00
152.09 134,000 8,000 6.35% 16,000
80,000
-80.00%
ADANIPOWER 30-Oct-14 55.45 -0.85 -1.51% 56.00
55.45
55.72 136,000 16,000 13.33% 16,000
16,000
0.00%
IDBI 30-Oct-14 82.00 2.00 2.50% 82.70
81.75
82.08 136,000 112,000 466.67% 184,000
8,000
2,200.00%
RELIANCE 30-Oct-14 1,012.95 0.40 0.04% 1,022.00
1,012.95
1,017.85 136,500 1,250 0.92% 6,000
24,000
-75.00%
HDFCBANK 30-Oct-14 863.90 13.40 1.58% 864.75
847.75
857.63 141,500 500 0.35% 2,500
3,000
-16.67%
JPASSOCIAT 30-Oct-14 52.65 -2.10 -3.84% 54.50
51.00
52.52 144,000 48,000 50.00% 96,000
24,000
300.00%
MCLEODRUSS 25-Sep-14 292.65 2.30 0.79% 293.05
288.75
291.50 202,000 40,000 24.69% 92,000
77,000
19.48%
COLPAL 25-Sep-14 1,514.60 7.95 0.53% 1,533.35
1,512.70
1,523.05 205,500 75,750 58.38% 154,500
141,500
9.19%
MARUTI 25-Sep-14 2,763.55 2.65 0.10% 2,772.00
2,739.55
2,756.44 206,375 45,250 28.08% 141,750
108,000
31.25%
BATAINDIA 25-Sep-14 1,259.15 23.45 1.90% 1,269.05
1,232.25
1,250.14 209,250 56,750 37.21% 80,000
36,500
119.18%
CAIRN 30-Oct-14 327.05 -2.75 -0.83% 332.00
326.70
329.32 210,000 18,000 9.38% 39,000
41,000
-4.88%
HINDUNILVR 25-Sep-14 710.20 -5.90 -0.82% 716.50
706.40
710.89 228,000 38,500 20.32% 160,000
114,500
39.74%
SIEMENS 25-Sep-14 853.95 -1.15 -0.13% 861.90
850.20
856.41 230,500 108,000 88.16% 161,500
64,000
152.34%
GODREJIND 25-Sep-14 341.30 -6.20 -1.78% 349.00
338.50
343.21 236,000 113,000 91.87% 193,000
106,000
82.08%
DRREDDY 25-Sep-14 2,844.25 -8.75 -0.31% 2,859.90
2,812.00
2,832.58 238,875 126,125 111.86% 218,500
70,875
208.29%
S&P500 19-Sep-14 1,987.25 2.75 0.14% 1,990.00
1,985.50
1,988.85 241,250 4,250 1.79% 60,600
87,450
-30.70%
ACC 25-Sep-14 1,533.20 -5.75 -0.37% 1,540.35
1,520.10
1,530.59 248,500 43,250 21.07% 100,000
114,250
-12.47%
HEROMOTOCO 25-Sep-14 2,539.75 -24.50 -0.96% 2,581.00
2,532.15
2,553.53 250,375 66,375 36.07% 110,875
114,250
-2.95%
M&M 25-Sep-14 1,398.55 13.95 1.01% 1,403.00
1,374.10
1,393.52 273,250 111,750 69.20% 199,250
99,250
100.76%
NIFTY 30-Oct-14 7,997.20 25.90 0.32% 8,005.00
7,976.20
7,990.63 273,550 33,000 13.72% 60,600
87,450
-30.70%
BHARATFORG 25-Sep-14 778.40 15.10 1.98% 780.40
764.95
775.19 274,000 55,000 25.11% 395,000
178,000
121.91%
TATACHEM 25-Sep-14 374.25 -3.15 -0.83% 380.80
371.75
375.69 283,000 117,000 70.48% 230,000
174,000
32.18%
JUSTDIAL 28-Aug-14 1,717.50 -21.40 -1.23% 1,763.65
1,707.55
1,724.26 285,875 1,625 0.57% 146,500
125,750
16.50%
UNITECH 30-Oct-14 22.05 0.00 0.00% 0.00
0.00
0.00 289,000 0 0.00% 0
0
-
HAVELLS 28-Aug-14 1,262.45 -1.00 -0.08% 1,266.95
1,250.10
1,258.18 310,250 250 0.08% 124,250
159,250
-21.98%
INFY 25-Sep-14 3,614.80 42.85 1.20% 3,626.25
3,570.00
3,611.85 317,250 100,750 46.54% 182,375
87,375
108.73%
PETRONET 25-Sep-14 175.90 -1.35 -0.76% 179.50
175.55
177.54 328,000 34,000 11.56% 208,000
134,000
55.22%
IGL 25-Sep-14 367.65 -3.05 -0.82% 373.60
366.40
369.12 340,000 4,000 1.19% 121,000
208,000
-41.83%
BANKNIFTY 25-Sep-14 15,911.50 153.90 0.98% 15,954.95
15,781.55
15,887.62 352,075 71,450 25.46% 362,150
284,000
27.52%
DABUR 25-Sep-14 223.80 -1.75 -0.78% 226.00
222.25
223.69 372,000 136,000 57.63% 270,000
178,000
51.69%
APOLLOHOSP 28-Aug-14 1,134.90 -27.50 -2.37% 1,171.95
1,126.85
1,139.01 376,000 -4,000 -1.05% 159,750
186,250
-14.23%
UPL 25-Sep-14 340.15 13.10 4.01% 343.15
326.80
334.90 388,000 106,000 37.59% 462,000
184,000
151.09%
MCDOWELL-N 25-Sep-14 2,415.90 1.70 0.07% 2,428.00
2,305.95
2,356.14 410,750 130,000 46.30% 766,750
338,375
126.60%
GAIL 25-Sep-14 428.30 -0.80 -0.19% 434.00
426.95
431.12 428,000 49,000 12.93% 170,000
125,000
36.00%
ASIANPAINT 25-Sep-14 615.00 -3.55 -0.57% 622.40
614.00
616.37 441,500 163,000 58.53% 250,500
131,500
90.49%
TATACOMM 25-Sep-14 358.85 -3.35 -0.92% 368.00
356.50
361.89 446,000 178,000 66.42% 486,000
178,000
173.03%
BATAINDIA 28-Aug-14 1,254.25 24.05 1.95% 1,262.05
1,225.00
1,245.41 456,000 -66,750 -12.77% 198,750
138,250
43.76%
DIVISLAB 28-Aug-14 1,557.55 13.55 0.88% 1,566.95
1,546.65
1,557.26 462,250 -14,750 -3.09% 213,000
500,000
-57.40%
GRASIM 25-Sep-14 3,456.50 25.95 0.76% 3,468.00
3,386.70
3,441.56 481,250 134,750 38.89% 158,125
52,000
204.09%
ORIENTBANK 25-Sep-14 281.70 7.10 2.59% 283.10
274.45
279.99 482,000 100,000 26.18% 502,000
446,000
12.56%
SUNTV 25-Sep-14 365.75 -4.75 -1.28% 373.00
362.70
367.31 529,000 188,000 55.13% 389,000
338,000
15.09%
WIPRO 25-Sep-14 561.40 7.10 1.28% 562.80
552.80
558.36 530,500 356,500 204.89% 561,000
90,500
519.89%
M&MFIN 25-Sep-14 279.05 3.60 1.31% 280.45
272.20
277.10 538,000 155,000 40.47% 431,000
217,000
98.62%
TCS 25-Sep-14 2,481.55 29.20 1.19% 2,486.40
2,453.35
2,475.87 552,875 160,000 40.73% 318,250
152,375
108.86%
ADANIENT 25-Sep-14 506.95 7.60 1.52% 509.00
495.25
502.47 556,000 250,000 81.70% 765,000
317,000
141.32%
CIPLA 25-Sep-14 501.20 6.15 1.24% 504.30
493.05
499.29 565,000 147,000 35.17% 420,000
283,000
48.41%
ZEEL 25-Sep-14 291.30 -2.10 -0.72% 296.00
289.50
292.74 583,000 101,000 20.95% 329,000
690,000
-52.32%
GLENMARK 28-Aug-14 716.45 2.45 0.34% 729.50
710.50
719.24 591,000 99,000 20.12% 751,500
577,500
30.13%
SBIN 25-Sep-14 2,535.40 53.40 2.15% 2,559.90
2,493.00
2,534.46 596,750 119,000 24.91% 628,625
440,500
42.71%
BHEL 30-Oct-14 216.80 -0.70 -0.32% 218.00
216.60
217.15 598,000 4,000 0.67% 14,000
166,000
-91.57%
LT 25-Sep-14 1,548.75 6.45 0.42% 1,567.00
1,540.00
1,552.67 632,500 184,750 41.26% 568,750
280,000
103.13%
UBL 28-Aug-14 735.45 -3.20 -0.43% 745.50
732.10
738.35 639,750 -23,750 -3.58% 138,000
180,000
-23.33%
COLPAL 28-Aug-14 1,506.15 7.15 0.48% 1,523.50
1,503.15
1,513.37 663,250 -49,250 -6.91% 404,500
410,000
-1.34%
NHPC 30-Oct-14 22.00 0.05 0.23% 22.30
22.00
22.09 684,000 0 0.00% 60,000
108,000
-44.44%
IOC 25-Sep-14 365.20 -6.85 -1.84% 378.70
363.20
369.78 699,000 147,000 26.63% 458,000
576,000
-20.49%
HEXAWARE 25-Sep-14 157.90 0.95 0.61% 159.20
153.95
156.70 746,000 288,000 62.88% 738,000
514,000
43.58%
BANKBARODA 25-Sep-14 927.35 18.10 1.99% 936.65
914.00
928.35 756,000 251,500 49.85% 661,500
490,500
34.86%
AUROPHARMA 25-Sep-14 815.90 1.20 0.15% 823.45
807.05
816.64 763,000 213,500 38.85% 407,500
535,500
-23.90%
CANBK 25-Sep-14 397.55 6.30 1.61% 401.40
394.55
398.18 769,000 113,000 17.23% 600,000
849,000
-29.33%
BPCL 25-Sep-14 659.95 -14.70 -2.18% 680.00
658.00
665.57 794,000 187,000 30.81% 561,000
687,500
-18.40%
IGL 28-Aug-14 370.80 -3.15 -0.84% 376.95
369.60
372.94 803,000 -107,000 -11.76% 505,000
1,593,000
-68.30%
VOLTAS 25-Sep-14 238.75 -2.65 -1.10% 246.05
237.50
241.18 826,000 128,000 18.34% 942,000
436,000
116.06%
BANKINDIA 25-Sep-14 294.95 3.35 1.15% 299.45
293.25
296.15 829,000 136,000 19.62% 768,000
969,000
-20.74%
CENTURYTEX 25-Sep-14 599.45 0.80 0.13% 606.70
595.00
601.08 836,000 311,000 59.24% 624,000
433,000
44.11%
ULTRACEMCO 28-Aug-14 2,656.80 3.75 0.14% 2,676.10
2,647.60
2,662.40 844,375 -44,625 -5.02% 193,125
319,125
-39.48%
SRTRANSFIN 28-Aug-14 937.05 3.20 0.34% 939.45
930.15
935.76 860,500 -79,000 -8.41% 420,000
838,500
-49.91%
CROMPGREAV 25-Sep-14 203.85 0.05 0.02% 205.90
201.55
203.76 870,000 228,000 35.51% 594,000
780,000
-23.85%
RELINFRA 25-Sep-14 730.15 6.25 0.86% 733.70
715.80
726.47 871,000 223,000 34.41% 585,000
395,000
48.10%
JSWENERGY 25-Sep-14 79.40 0.25 0.32% 81.10
78.75
79.57 916,000 500,000 120.19% 700,000
368,000
90.22%
BIOCON 25-Sep-14 477.85 0.40 0.08% 483.00
475.55
478.78 924,000 208,000 29.05% 364,500
345,500
5.50%
BAJAJ-AUTO 28-Aug-14 2,266.75 0.15 0.01% 2,283.15
2,240.50
2,259.84 935,750 125 0.01% 453,375
1,000,375
-54.68%
PNB 25-Sep-14 988.15 16.50 1.70% 999.75
978.00
992.16 960,500 358,500 59.55% 652,000
300,000
117.33%
UNIONBANK 25-Sep-14 221.65 7.10 3.31% 224.00
215.15
220.55 984,000 38,000 4.02% 1,676,000
1,708,000
-1.87%
CESC 28-Aug-14 722.50 13.70 1.93% 724.85
703.20
717.04 990,000 -44,500 -4.30% 1,123,000
787,500
42.60%
BHARTIARTL 25-Sep-14 368.10 -5.85 -1.56% 374.00
367.15
369.63 1,004,000 343,000 51.89% 645,000
372,000
73.39%
KOTAKBANK 25-Sep-14 1,032.50 12.65 1.24% 1,035.50
1,020.55
1,027.21 1,016,500 293,000 40.50% 439,500
748,500
-41.28%
ARVIND 25-Sep-14 257.25 3.30 1.30% 263.00
255.70
259.00 1,054,000 336,000 46.80% 1,544,000
1,224,000
26.14%
ACC 28-Aug-14 1,523.40 -5.70 -0.37% 1,533.00
1,512.05
1,521.97 1,076,250 -19,500 -1.78% 522,250
701,500
-25.55%
GRASIM 28-Aug-14 3,430.45 28.15 0.83% 3,444.30
3,400.00
3,417.85 1,091,125 -94,250 -7.95% 295,500
212,625
38.98%
SIEMENS 28-Aug-14 850.50 -0.50 -0.06% 859.00
846.70
853.13 1,098,000 -70,500 -6.03% 485,000
779,500
-37.78%
LICHSGFIN 25-Sep-14 306.75 1.80 0.59% 308.65
304.10
306.04 1,164,000 433,000 59.23% 885,000
504,000
75.60%
HEROMOTOCO 28-Aug-14 2,534.60 -23.15 -0.91% 2,575.00
2,526.10
2,545.68 1,175,375 10,625 0.91% 380,125
426,250
-10.82%
EXIDEIND 25-Sep-14 163.95 -3.70 -2.21% 170.00
163.50
165.50 1,178,000 638,000 118.15% 1,010,000
662,000
52.57%
ADANIPORTS 25-Sep-14 299.20 0.90 0.30% 301.40
296.50
298.79 1,202,000 138,000 12.97% 526,000
1,470,000
-64.22%
AMBUJACEM 25-Sep-14 213.10 -2.30 -1.07% 216.35
212.00
213.57 1,248,000 646,000 107.31% 1,214,000
304,000
299.34%
RANBAXY 25-Sep-14 649.50 4.55 0.71% 653.00
633.60
644.34 1,263,000 796,000 170.45% 1,334,000
361,000
269.53%
ICICIBANK 25-Sep-14 1,547.25 -3.55 -0.23% 1,561.50
1,542.00
1,554.15 1,282,500 387,500 43.30% 840,500
535,250
57.03%
JINDALSTEL 25-Sep-14 295.95 2.05 0.70% 298.00
294.00
295.86 1,291,000 322,000 33.23% 721,000
954,000
-24.42%
JSWSTEEL 25-Sep-14 1,296.25 14.25 1.11% 1,302.00
1,279.10
1,290.82 1,304,250 661,500 102.92% 762,500
466,500
63.45%
SUNPHARMA 25-Sep-14 861.65 1.15 0.13% 867.90
848.30
858.11 1,320,500 710,500 116.48% 1,191,500
584,000
104.02%
YESBANK 25-Sep-14 587.70 8.65 1.49% 592.00
582.85
587.89 1,321,000 495,000 59.93% 1,349,000
803,000
68.00%
PFC 25-Sep-14 270.65 -4.05 -1.47% 276.40
268.95
272.00 1,384,000 440,000 46.61% 980,000
676,000
44.97%
INDUSINDBK 25-Sep-14 573.75 1.55 0.27% 577.00
571.70
574.80 1,489,500 490,000 49.02% 720,500
329,000
119.00%
ABIRLANUVO 28-Aug-14 1,509.75 5.35 0.36% 1,528.00
1,501.00
1,516.07 1,540,000 -42,500 -2.69% 313,500
534,750
-41.37%
JUBLFOOD 28-Aug-14 1,314.15 46.30 3.65% 1,333.45
1,270.15
1,308.64 1,718,750 12,750 0.75% 482,750
266,000
81.48%
IOB 25-Sep-14 66.75 0.90 1.37% 67.40
66.00
66.67 1,744,000 448,000 34.57% 1,360,000
1,368,000
-0.58%
POWERGRID 25-Sep-14 133.90 -2.05 -1.51% 136.20
133.65
134.47 1,764,000 528,000 42.72% 1,222,000
676,000
80.77%
APOLLOTYRE 25-Sep-14 169.50 -4.00 -2.31% 174.80
168.60
170.58 1,766,000 750,000 73.82% 1,618,000
796,000
103.27%
HINDPETRO 25-Sep-14 461.85 -9.55 -2.03% 476.45
461.00
466.59 1,783,000 414,000 30.24% 1,251,000
1,059,000
18.13%
HINDZINC 25-Sep-14 168.70 0.00 0.00% 170.90
167.95
169.33 1,786,000 1,550,000 656.78% 1,706,000
146,000
1,068.49%
TECHM 28-Aug-14 2,307.50 69.20 3.09% 2,326.80
2,224.85
2,295.30 1,819,875 125 0.01% 1,243,875
442,750
180.94%
MARUTI 28-Aug-14 2,752.75 4.05 0.15% 2,762.90
2,725.00
2,742.89 1,827,875 -55,125 -2.93% 601,625
605,875
-0.70%
RECLTD 25-Sep-14 281.20 -4.25 -1.49% 287.00
280.30
282.48 1,843,000 640,000 53.20% 1,091,000
815,000
33.87%
DRREDDY 28-Aug-14 2,835.30 -11.65 -0.41% 2,863.95
2,801.40
2,825.83 1,847,625 -56,375 -2.96% 440,000
345,250
27.44%
TATAMOTORS 25-Sep-14 515.55 -0.75 -0.15% 524.00
514.65
518.20 1,858,000 322,000 20.96% 1,182,000
1,239,000
-4.60%
SYNDIBANK 25-Sep-14 130.20 0.60 0.46% 133.55
129.60
131.30 1,868,000 440,000 30.81% 1,956,000
1,200,000
63.00%
MCLEODRUSS 28-Aug-14 290.80 1.80 0.62% 293.00
287.00
289.91 1,917,000 -89,000 -4.44% 557,000
1,256,000
-55.65%
ALBK 25-Sep-14 126.20 1.45 1.16% 131.90
125.10
126.72 1,924,000 472,000 32.51% 1,952,000
1,648,000
18.45%
BHARATFORG 28-Aug-14 775.10 14.75 1.94% 777.30
760.80
771.54 1,957,000 -50,000 -2.49% 3,101,000
1,730,000
79.25%
TATAMTRDVR 25-Sep-14 363.75 3.55 0.99% 369.30
359.55
364.24 1,968,000 846,000 75.40% 1,650,000
932,000
77.04%
TITAN 25-Sep-14 366.35 -3.35 -0.91% 375.00
363.70
367.23 2,029,000 688,000 51.30% 1,050,000
1,689,000
-37.83%
IRB 25-Sep-14 257.25 -4.30 -1.64% 264.10
256.45
259.34 2,032,000 1,260,000 163.21% 2,476,000
908,000
172.69%
KTKBANK 25-Sep-14 130.85 1.95 1.51% 132.10
129.00
130.77 2,032,000 788,000 63.34% 1,600,000
1,148,000
39.37%
HDFC 25-Sep-14 1,052.90 -19.70 -1.84% 1,082.70
1,050.40
1,057.78 2,037,500 713,250 53.86% 1,309,250
1,168,750
12.02%
IDEA 25-Sep-14 156.60 -1.05 -0.67% 158.55
155.90
157.13 2,040,000 222,000 12.21% 428,000
692,000
-38.15%
BANKNIFTY 28-Aug-14 15,828.30 156.60 1.00% 15,878.00
15,692.00
15,808.33 2,085,600 59,400 2.93% 2,866,450
3,380,625
-15.21%
TATASTEEL 25-Sep-14 541.55 0.90 0.17% 546.00
538.10
541.89 2,115,000 341,000 19.22% 1,256,000
1,389,000
-9.58%
ANDHRABANK 25-Sep-14 77.50 1.05 1.37% 78.20
76.65
77.45 2,148,000 416,000 24.02% 1,644,000
1,324,000
24.17%
ITC 25-Sep-14 346.50 -2.25 -0.65% 350.00
344.30
346.60 2,150,000 372,000 20.92% 926,000
787,000
17.66%
COALINDIA 25-Sep-14 359.95 -6.85 -1.87% 367.55
359.20
361.98 2,163,000 1,243,000 135.11% 1,832,000
802,000
128.43%
UCOBANK 25-Sep-14 102.35 1.15 1.14% 103.15
101.25
102.57 2,172,000 1,204,000 124.38% 2,196,000
1,344,000
63.39%
SSLT 25-Sep-14 294.10 2.30 0.79% 298.50
292.40
295.03 2,192,000 720,000 48.91% 1,516,000
1,012,000
49.80%
INFY 28-Aug-14 3,600.75 48.40 1.36% 3,611.00
3,550.00
3,592.19 2,253,750 -7,250 -0.32% 1,191,875
593,625
100.78%
SUNTV 28-Aug-14 365.45 -4.70 -1.27% 372.50
362.75
366.99 2,254,000 -244,000 -9.77% 1,284,000
2,844,000
-54.85%
CAIRN 25-Sep-14 327.45 -2.95 -0.89% 333.15
326.50
329.54 2,302,000 406,000 21.41% 971,000
1,410,000
-31.13%
HCLTECH 28-Aug-14 1,598.70 40.85 2.62% 1,614.00
1,558.05
1,587.23 2,416,750 -162,250 -6.29% 1,565,000
1,447,000
8.15%
GAIL 28-Aug-14 426.45 -0.75 -0.18% 433.00
424.50
428.54 2,447,000 -322,000 -11.63% 2,006,000
1,804,000
11.20%
ASIANPAINT 28-Aug-14 611.95 -3.35 -0.54% 620.80
610.50
614.10 2,491,000 -60,500 -2.37% 738,000
1,021,000
-27.72%
GODREJIND 28-Aug-14 339.05 -6.60 -1.91% 347.50
336.65
342.56 2,599,000 -143,000 -5.22% 2,198,000
1,688,000
30.21%
M&M 28-Aug-14 1,392.55 14.10 1.02% 1,398.00
1,366.50
1,386.86 2,603,500 -60,500 -2.27% 1,423,500
1,148,000
24.00%
INDIACEM 25-Sep-14 114.05 -1.45 -1.26% 116.20
113.30
114.98 2,604,000 324,000 14.21% 1,540,000
1,576,000
-2.28%
DABUR 28-Aug-14 222.95 -1.90 -0.85% 225.35
221.35
222.76 2,658,000 -24,000 -0.89% 1,360,000
1,348,000
0.89%
LUPIN 25-Sep-14 1,263.25 13.70 1.10% 1,268.80
1,241.50
1,252.03 2,661,750 601,750 29.21% 830,000
450,250
84.34%
MCDOWELL-N 28-Aug-14 2,412.40 9.30 0.39% 2,424.00
2,303.00
2,351.51 2,784,875 -799,875 -22.31% 4,335,375
2,761,000
57.02%
IDBI 25-Sep-14 81.80 0.70 0.86% 82.90
81.10
82.02 2,792,000 600,000 27.37% 2,156,000
1,352,000
59.47%
FEDERALBNK 25-Sep-14 123.55 0.00 0.00% 126.40
122.55
124.39 2,864,000 1,240,000 76.35% 2,808,000
2,300,000
22.09%
RELCAPITAL 25-Sep-14 569.10 16.50 2.99% 571.05
554.40
563.46 2,975,000 905,000 43.72% 2,548,000
1,425,000
78.81%
NIFTY 25-Sep-14 7,961.95 25.45 0.32% 7,973.00
7,935.60
7,955.42 3,027,150 460,550 17.94% 1,049,350
1,022,150
2.66%
TCS 28-Aug-14 2,470.85 30.30 1.24% 2,474.90
2,441.70
2,461.56 3,125,750 -48,750 -1.54% 1,600,125
1,280,000
25.01%
IBREALEST 25-Sep-14 71.30 -0.70 -0.97% 72.40
70.60
71.52 3,152,000 944,000 42.75% 1,284,000
1,496,000
-14.17%
PETRONET 28-Aug-14 177.00 -1.05 -0.59% 180.50
176.50
178.57 3,232,000 18,000 0.56% 2,942,000
2,152,000
36.71%
NMDC 25-Sep-14 175.00 -1.10 -0.62% 176.85
174.80
176.25 3,328,000 2,586,000 348.52% 3,044,000
496,000
513.71%
ONGC 25-Sep-14 429.95 0.70 0.16% 437.00
429.00
432.16 3,429,000 1,538,000 81.33% 2,713,000
1,602,000
69.35%
TATACHEM 28-Aug-14 372.00 -3.35 -0.89% 378.30
368.75
373.66 3,623,000 -10,000 -0.28% 1,757,000
2,224,000
-21.00%
BPCL 28-Aug-14 673.65 -14.55 -2.11% 694.00
671.00
680.39 3,651,500 -293,500 -7.44% 5,099,000
6,284,500
-18.86%
DLF 25-Sep-14 196.00 -1.95 -0.99% 198.95
194.20
196.30 3,702,000 12,000 0.33% 2,950,000
2,148,000
37.34%
M&MFIN 28-Aug-14 277.40 3.50 1.28% 279.60
270.70
275.41 3,738,000 -171,000 -4.37% 2,528,000
1,631,000
55.00%
JSWSTEEL 28-Aug-14 1,288.30 13.95 1.09% 1,295.15
1,272.25
1,284.25 3,857,250 -741,000 -16.11% 1,802,250
1,131,750
59.24%
HINDALCO 25-Sep-14 182.40 4.05 2.27% 184.00
179.75
182.39 3,858,000 694,000 21.93% 2,206,000
1,798,000
22.69%
IOC 28-Aug-14 362.85 -6.85 -1.85% 374.50
361.35
368.11 3,905,000 -65,000 -1.64% 3,048,000
4,044,000
-24.63%
TATAPOWER 25-Sep-14 94.20 0.25 0.27% 95.00
93.70
94.23 4,048,000 912,000 29.08% 1,736,000
1,384,000
25.43%
BANKBARODA 28-Aug-14 922.90 18.70 2.07% 932.25
907.55
923.05 4,337,500 11,500 0.27% 5,039,000
5,165,000
-2.44%
SBIN 28-Aug-14 2,522.50 52.70 2.13% 2,548.80
2,478.90
2,521.29 4,453,500 -126,500 -2.76% 5,472,375
6,036,625
-9.35%
ZEEL 28-Aug-14 289.85 -2.00 -0.69% 294.65
288.00
291.13 4,468,000 -268,000 -5.66% 2,153,000
5,753,000
-62.58%
JISLJALEQS 25-Sep-14 88.70 -1.85 -2.04% 91.20
88.40
89.20 4,508,000 1,480,000 48.88% 2,760,000
2,336,000
18.15%
HDIL 25-Sep-14 94.10 -1.45 -1.52% 96.25
92.75
93.74 4,528,000 2,000,000 79.11% 2,976,000
3,048,000
-2.36%
PNB 28-Aug-14 983.10 17.95 1.86% 994.20
968.55
985.31 4,563,500 -10,500 -0.23% 5,476,000
4,835,500
13.25%
TATAGLOBAL 25-Sep-14 156.75 -1.50 -0.95% 159.25
156.40
157.48 4,772,000 1,198,000 33.52% 2,308,000
3,194,000
-27.74%
TITAN 28-Aug-14 364.00 -3.70 -1.01% 370.45
361.40
365.47 4,859,000 -834,000 -14.65% 3,339,000
9,616,000
-65.28%
DISHTV 25-Sep-14 57.40 -0.45 -0.78% 57.95
56.80
57.22 5,040,000 1,824,000 56.72% 2,784,000
2,600,000
7.08%
PTC 25-Sep-14 85.15 -2.00 -2.29% 87.05
84.60
86.06 5,124,000 1,504,000 41.55% 2,232,000
1,440,000
55.00%
CIPLA 28-Aug-14 498.90 6.10 1.24% 502.30
491.00
497.41 5,132,000 -285,000 -5.26% 3,888,000
4,489,000
-13.39%
AXISBANK 25-Sep-14 403.90 2.95 0.74% 407.00
402.50
404.49 5,168,750 2,543,750 96.90% 3,607,500
1,428,750
152.49%
HINDUNILVR 28-Aug-14 706.50 -6.50 -0.91% 714.10
702.60
707.45 5,233,000 -236,500 -4.32% 1,073,000
778,000
37.92%
ORIENTBANK 28-Aug-14 280.25 7.40 2.71% 281.80
273.65
278.65 5,280,000 -730,000 -12.15% 5,554,000
6,922,000
-19.76%
INDUSINDBK 28-Aug-14 570.85 1.90 0.33% 574.00
568.50
571.62 5,343,500 -325,500 -5.74% 2,081,500
2,133,000
-2.41%
KOTAKBANK 28-Aug-14 1,029.80 13.10 1.29% 1,034.00
1,017.10
1,025.18 5,363,500 -27,000 -0.50% 1,658,500
3,187,500
-47.97%
ADANIPOWER 25-Sep-14 55.45 -0.25 -0.45% 56.05
54.80
55.45 5,456,000 1,072,000 24.45% 2,400,000
2,336,000
2.74%
BIOCON 28-Aug-14 474.75 0.25 0.05% 479.80
471.90
475.96 5,523,500 -240,000 -4.16% 1,502,500
2,210,000
-32.01%
HEXAWARE 28-Aug-14 156.85 0.60 0.38% 158.30
152.60
156.03 5,538,000 -276,000 -4.75% 4,050,000
7,336,000
-44.79%
CENTURYTEX 28-Aug-14 596.05 0.85 0.14% 603.50
591.40
598.28 5,816,000 -169,000 -2.82% 4,550,000
3,734,000
21.85%
HDFC 28-Aug-14 1,048.55 -19.45 -1.82% 1,078.35
1,046.05
1,055.04 6,004,000 -5,500 -0.09% 3,789,000
3,450,750
9.80%
VOLTAS 28-Aug-14 238.00 -2.65 -1.10% 245.55
236.55
240.92 6,018,000 -728,000 -10.79% 9,416,000
9,780,000
-3.72%
WIPRO 28-Aug-14 558.60 7.20 1.31% 559.95
549.55
556.02 6,025,000 -39,000 -0.64% 2,357,500
1,337,500
76.26%
SAIL 25-Sep-14 83.15 -1.00 -1.19% 84.80
82.40
83.39 6,028,000 1,588,000 35.77% 3,524,000
3,064,000
15.01%
RELINFRA 28-Aug-14 732.65 7.10 0.98% 736.40
717.25
728.81 6,083,500 -67,000 -1.09% 5,544,500
4,293,500
29.14%
UPL 28-Aug-14 338.30 12.95 3.98% 341.35
325.00
333.99 6,386,000 48,000 0.76% 7,148,000
2,990,000
139.06%
JSWENERGY 28-Aug-14 78.90 0.30 0.38% 80.65
78.15
79.24 6,388,000 -4,000 -0.06% 3,032,000
3,660,000
-17.16%
RECLTD 28-Aug-14 281.45 -4.05 -1.42% 287.15
280.40
283.13 6,406,000 -474,000 -6.89% 2,997,000
3,744,000
-19.95%
TATACOMM 28-Aug-14 356.65 -3.30 -0.92% 366.00
354.55
360.11 6,460,000 67,000 1.05% 1,959,000
1,651,000
18.66%
RANBAXY 28-Aug-14 646.05 4.20 0.65% 649.80
622.25
640.75 6,482,000 -663,000 -9.28% 7,551,000
4,716,000
60.11%
ARVIND 28-Aug-14 256.25 3.30 1.30% 261.45
254.50
258.03 6,682,000 -270,000 -3.88% 17,908,000
20,738,000
-13.65%
SUNPHARMA 28-Aug-14 859.55 -0.10 -0.01% 866.35
846.55
856.47 6,723,500 -623,000 -8.48% 4,317,500
4,087,500
5.63%
LUPIN 28-Aug-14 1,252.85 13.50 1.09% 1,258.55
1,230.60
1,243.51 6,783,750 -472,250 -6.51% 1,495,750
1,289,750
15.97%
LT 28-Aug-14 1,540.30 6.45 0.42% 1,558.50
1,531.20
1,544.74 6,837,500 -126,500 -1.82% 3,938,500
3,801,500
3.60%
ADANIENT 28-Aug-14 504.50 7.30 1.47% 506.80
491.65
501.07 7,001,000 -383,000 -5.19% 7,108,000
4,998,000
42.22%
ASHOKLEY 25-Sep-14 36.90 0.00 0.00% 37.75
36.60
37.05 7,139,000 1,716,000 31.64% 4,279,000
4,818,000
-11.19%
RELIANCE 25-Sep-14 1,007.70 3.20 0.32% 1,016.00
1,005.00
1,009.92 7,171,750 3,424,250 91.37% 4,061,000
1,889,500
114.92%
HINDPETRO 28-Aug-14 459.45 -9.70 -2.07% 474.30
458.15
465.44 7,313,000 -470,000 -6.04% 8,974,000
9,901,000
-9.36%
EXIDEIND 28-Aug-14 163.00 -3.65 -2.19% 169.15
162.40
165.25 7,442,000 -262,000 -3.40% 3,296,000
5,338,000
-38.25%
BHEL 25-Sep-14 219.60 -0.85 -0.39% 223.80
217.85
219.61 7,812,000 1,160,000 17.44% 3,060,000
3,224,000
-5.09%
L&TFH 25-Sep-14 68.95 -0.10 -0.14% 69.90
68.65
69.15 7,920,000 2,592,000 48.65% 3,984,000
4,040,000
-1.39%
ADANIPORTS 28-Aug-14 297.55 0.70 0.24% 300.25
294.25
297.12 7,942,000 -676,000 -7.84% 7,706,000
18,694,000
-58.78%
CANBK 28-Aug-14 395.45 6.00 1.54% 399.80
391.80
396.17 8,104,000 -374,000 -4.41% 6,027,000
8,897,000
-32.26%
PFC 28-Aug-14 269.15 -3.90 -1.43% 275.00
267.30
270.52 8,128,000 -172,000 -2.07% 6,272,000
8,650,000
-27.49%
HDFCBANK 25-Sep-14 855.95 14.05 1.67% 857.50
837.20
847.53 8,309,500 2,907,000 53.81% 4,035,500
2,811,000
43.56%
YESBANK 28-Aug-14 584.65 8.25 1.43% 589.40
577.90
584.35 8,331,000 -285,000 -3.31% 8,636,000
11,490,000
-24.84%
NTPC 25-Sep-14 143.55 0.05 0.03% 144.15
142.35
143.20 8,452,000 2,448,000 40.77% 3,654,000
1,910,000
91.31%
ICICIBANK 28-Aug-14 1,541.15 -2.40 -0.16% 1,555.05
1,535.65
1,546.71 8,611,000 -74,000 -0.85% 4,322,750
5,125,250
-15.66%
BHARTIARTL 28-Aug-14 366.05 -5.70 -1.53% 372.80
364.80
367.80 8,781,000 -258,000 -2.85% 3,185,000
2,815,000
13.14%
IFCI 25-Sep-14 36.10 -0.30 -0.82% 36.80
35.80
36.29 9,126,000 4,518,000 98.05% 7,686,000
2,241,000
242.97%
RCOM 25-Sep-14 123.45 -0.40 -0.32% 124.50
122.10
123.48 9,202,000 2,412,000 35.52% 3,898,000
3,082,000
26.48%
IDFC 25-Sep-14 150.05 -0.50 -0.33% 152.80
149.55
151.03 9,500,000 1,992,000 26.53% 4,342,000
3,716,000
16.85%
UNITECH 25-Sep-14 23.55 0.00 0.00% 23.80
23.00
23.39 9,656,000 1,360,000 16.39% 3,213,000
1,717,000
87.13%
AUROPHARMA 28-Aug-14 811.65 1.45 0.18% 819.15
802.55
812.27 10,205,000 -108,000 -1.05% 2,680,500
4,334,000
-38.15%
RPOWER 25-Sep-14 86.75 0.15 0.17% 87.20
85.65
86.48 10,832,000 2,376,000 28.10% 4,628,000
3,860,000
19.90%
COALINDIA 28-Aug-14 357.95 -7.20 -1.97% 366.35
356.50
360.66 10,980,000 -918,000 -7.72% 5,549,000
4,987,000
11.27%
CAIRN 28-Aug-14 325.70 -3.00 -0.91% 330.80
324.60
327.99 11,097,000 -711,000 -6.02% 2,600,000
5,668,000
-54.13%
AMBUJACEM 28-Aug-14 211.95 -2.35 -1.10% 215.45
210.80
212.55 11,270,000 80,000 0.71% 3,350,000
2,522,000
32.83%
INDIACEM 28-Aug-14 113.50 -1.15 -1.00% 115.65
112.65
114.26 11,276,000 -316,000 -2.73% 4,828,000
6,564,000
-26.45%
APOLLOTYRE 28-Aug-14 168.60 -4.00 -2.32% 174.00
167.60
170.05 11,656,000 -90,000 -0.77% 5,508,000
8,020,000
-31.32%
RELCAPITAL 28-Aug-14 573.70 17.10 3.07% 575.65
558.40
567.63 11,741,000 -625,000 -5.05% 14,623,000
10,793,000
35.49%
BANKINDIA 28-Aug-14 293.35 3.35 1.16% 298.05
291.15
294.75 12,194,000 -541,000 -4.25% 7,780,000
11,378,000
-31.62%
HINDZINC 28-Aug-14 167.80 0.10 0.06% 170.20
166.60
168.40 12,502,000 -1,118,000 -8.21% 3,498,000
1,992,000
75.60%
SYNDIBANK 28-Aug-14 129.45 0.60 0.47% 132.90
128.80
130.70 12,808,000 48,000 0.38% 17,052,000
13,288,000
28.33%
CROMPGREAV 28-Aug-14 202.85 0.15 0.07% 210.00
200.45
202.71 12,888,000 -608,000 -4.51% 5,168,000
8,008,000
-35.46%
PTC 28-Aug-14 86.45 -1.95 -2.21% 88.40
85.90
87.23 12,920,000 -640,000 -4.72% 5,264,000
5,492,000
-4.15%
JPPOWER 25-Sep-14 16.05 -0.40 -2.43% 16.60
15.60
16.03 13,395,000 5,280,000 65.06% 9,915,000
3,915,000
153.26%
IRB 28-Aug-14 256.05 -4.15 -1.59% 262.75
255.00
258.92 13,508,000 60,000 0.45% 26,308,000
25,948,000
1.39%
JINDALSTEL 28-Aug-14 294.50 1.90 0.65% 296.45
292.45
294.38 14,035,000 -344,000 -2.39% 2,590,000
5,319,000
-51.31%
IDEA 28-Aug-14 155.80 -1.15 -0.73% 157.90
155.05
156.40 14,184,000 -604,000 -4.08% 2,680,000
4,168,000
-35.70%
NIFTY 28-Aug-14 7,927.55 24.40 0.31% 7,939.80
7,906.30
7,922.38 14,366,300 -317,450 -2.16% 7,196,950
9,581,750
-24.89%
UNIONBANK 28-Aug-14 220.65 7.45 3.49% 223.30
213.25
219.86 14,790,000 -1,388,000 -8.58% 18,688,000
26,346,000
-29.07%
KTKBANK 28-Aug-14 130.15 2.15 1.68% 131.35
127.90
129.93 14,930,000 -478,000 -3.10% 5,840,000
4,294,000
36.00%
TATASTEEL 28-Aug-14 538.60 0.70 0.13% 543.20
535.20
539.03 16,001,000 -593,000 -3.57% 10,678,000
13,629,000
-21.65%
IOB 28-Aug-14 66.35 0.85 1.30% 67.10
65.50
66.32 16,304,000 -480,000 -2.86% 10,256,000
9,992,000
2.64%
LICHSGFIN 28-Aug-14 305.05 1.85 0.61% 306.90
302.20
304.44 16,543,000 -230,000 -1.37% 4,784,000
5,166,000
-7.39%
TATAMOTORS 28-Aug-14 513.10 -1.05 -0.20% 521.65
512.00
516.21 17,918,000 -299,000 -1.64% 8,877,000
9,444,000
-6.00%
POWERGRID 28-Aug-14 134.50 -1.90 -1.39% 136.75
134.10
134.95 18,076,000 -176,000 -0.96% 3,696,000
3,604,000
2.55%
ALBK 28-Aug-14 125.60 1.55 1.25% 128.20
124.45
126.22 18,252,000 -20,000 -0.11% 19,024,000
20,152,000
-5.60%
ONGC 28-Aug-14 427.95 0.40 0.09% 435.20
426.90
430.71 18,455,000 -1,027,000 -5.27% 11,112,000
10,980,000
1.20%
NMDC 28-Aug-14 174.20 -0.80 -0.46% 175.85
173.75
175.14 18,696,000 -2,656,000 -12.44% 4,070,000
2,822,000
44.22%
UCOBANK 28-Aug-14 101.75 1.10 1.09% 102.60
100.85
101.86 19,096,000 -1,188,000 -5.86% 12,276,000
16,884,000
-27.29%
TATAMTRDVR 28-Aug-14 361.95 3.50 0.98% 367.45
357.60
362.87 19,508,000 -684,000 -3.39% 9,060,000
6,684,000
35.55%
RELIANCE 28-Aug-14 1,001.55 2.75 0.28% 1,010.50
999.05
1,004.04 19,778,250 -3,069,500 -13.43% 6,765,250
5,452,000
24.09%
ITC 28-Aug-14 344.70 -2.60 -0.75% 348.45
342.50
345.06 20,368,000 -133,000 -0.65% 4,572,000
4,202,000
8.81%
FEDERALBNK 28-Aug-14 122.80 -0.05 -0.04% 125.70
121.80
123.84 21,164,000 -1,012,000 -4.56% 16,436,000
18,452,000
-10.93%
SSLT 28-Aug-14 292.60 2.00 0.69% 296.85
290.25
293.58 21,310,000 -58,000 -0.27% 7,692,000
8,958,000
-14.13%
HDIL 28-Aug-14 93.60 -1.60 -1.68% 95.80
92.15
93.51 22,168,000 -4,056,000 -15.47% 16,504,000
45,424,000
-63.67%
GMRINFRA 25-Sep-14 25.25 -0.85 -3.26% 26.30
24.95
25.50 23,170,000 4,830,000 26.34% 9,820,000
10,040,000
-2.19%
TATAPOWER 28-Aug-14 93.70 0.35 0.37% 94.45
91.60
93.69 23,368,000 -1,644,000 -6.57% 6,008,000
8,744,000
-31.29%
ANDHRABANK 28-Aug-14 77.20 1.20 1.58% 77.85
76.20
77.07 24,816,000 -1,192,000 -4.58% 8,800,000
8,748,000
0.59%
JPASSOCIAT 25-Sep-14 52.25 -2.15 -3.95% 54.80
51.05
52.47 24,920,000 10,032,000 67.38% 22,968,000
8,656,000
165.34%
AXISBANK 28-Aug-14 401.90 3.30 0.83% 404.90
400.00
402.58 24,921,250 -688,750 -2.69% 13,786,250
12,633,750
9.12%
JISLJALEQS 28-Aug-14 88.80 -1.65 -1.82% 91.25
88.20
89.27 25,248,000 -1,176,000 -4.45% 5,468,000
8,136,000
-32.79%
HINDALCO 28-Aug-14 182.60 4.20 2.35% 184.15
178.50
182.31 26,044,000 -1,972,000 -7.04% 14,234,000
11,996,000
18.66%
IDBI 28-Aug-14 81.30 0.75 0.93% 82.45
80.60
81.58 27,420,000 -856,000 -3.03% 8,076,000
7,224,000
11.79%
NHPC 25-Sep-14 21.85 0.05 0.23% 22.15
21.75
21.93 27,828,000 1,560,000 5.94% 4,452,000
16,128,000
-72.40%
DLF 28-Aug-14 194.95 -2.00 -1.02% 199.40
193.05
195.22 28,438,000 -578,000 -1.99% 16,092,000
18,242,000
-11.79%
IBREALEST 28-Aug-14 70.95 -0.70 -0.98% 72.05
70.25
71.09 30,808,000 -1,532,000 -4.74% 4,236,000
10,584,000
-59.98%
DISHTV 28-Aug-14 57.05 -0.40 -0.70% 57.60
56.50
56.98 30,864,000 -1,224,000 -3.81% 5,368,000
8,448,000
-36.46%
HDFCBANK 28-Aug-14 847.95 13.50 1.62% 849.70
829.40
841.18 33,645,000 -2,381,500 -6.61% 10,409,500
8,026,500
29.69%
TATAGLOBAL 28-Aug-14 155.85 -1.50 -0.95% 158.40
155.50
156.73 36,608,000 -514,000 -1.38% 5,042,000
10,114,000
-50.15%
RCOM 28-Aug-14 122.90 -0.50 -0.41% 124.30
121.65
122.94 36,860,000 -1,794,000 -4.64% 9,306,000
12,038,000
-22.69%
BHEL 28-Aug-14 225.45 -0.70 -0.31% 228.40
223.80
225.55 37,504,000 -1,212,000 -3.13% 8,704,000
12,064,000
-27.85%
L&TFH 28-Aug-14 68.55 -0.05 -0.07% 69.55
68.20
68.80 41,612,000 -1,780,000 -4.10% 7,064,000
7,320,000
-3.50%
RPOWER 28-Aug-14 86.25 0.25 0.29% 86.75
85.15
86.06 48,736,000 -1,512,000 -3.01% 12,820,000
14,800,000
-13.38%
SAIL 28-Aug-14 83.15 -0.75 -0.89% 84.75
82.25
83.29 49,680,000 -1,172,000 -2.30% 9,252,000
10,892,000
-15.06%
NTPC 28-Aug-14 142.80 -0.05 -0.04% 143.50
141.55
142.48 49,708,000 -1,474,000 -2.88% 6,914,000
5,878,000
17.63%
ASHOKLEY 28-Aug-14 36.70 -0.05 -0.14% 37.70
36.45
36.98 54,021,000 -407,000 -0.75% 24,519,000
28,468,000
-13.87%
ADANIPOWER 28-Aug-14 55.15 -0.30 -0.54% 55.80
54.55
55.17 54,328,000 -960,000 -1.74% 10,984,000
16,744,000
-34.40%
JPPOWER 28-Aug-14 15.95 -0.45 -2.74% 16.50
15.55
15.92 59,040,000 -2,625,000 -4.26% 21,555,000
13,305,000
62.01%
IFCI 28-Aug-14 35.85 -0.30 -0.83% 36.55
35.55
36.06 59,688,000 549,000 0.93% 18,585,000
14,751,000
25.99%
NHPC 28-Aug-14 22.00 0.05 0.23% 22.35
21.90
22.09 59,700,000 -1,140,000 -1.87% 6,828,000
20,244,000
-66.27%
IDFC 28-Aug-14 149.25 -0.40 -0.27% 152.10
148.75
150.27 64,730,000 -2,002,000 -3.00% 15,170,000
21,262,000
-28.65%
JPASSOCIAT 28-Aug-14 51.95 -2.15 -3.97% 54.65
50.70
52.16 124,424,000 -6,000,000 -4.60% 80,808,000
57,240,000
41.17%
UNITECH 28-Aug-14 23.45 0.05 0.21% 23.70
22.75
23.24 146,557,000 -3,638,000 -2.42% 24,106,000
25,109,000
-3.99%
GMRINFRA 28-Aug-14 25.15 -0.80 -3.08% 26.20
24.85
25.32 197,910,000 -510,000 -0.26% 29,080,000
28,750,000
1.15%
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.