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
GRASIM 29-Jan-15 3,609.95 0.00 0.00% 0.00
0.00
0.00 125 0 0.00% 0
0
-
MRF 29-Jan-15 33,335.45 0.00 0.00% 0.00
0.00
0.00 125 0 0.00% 0
125
-
NFTYMCAP50 27-Nov-14 3,529.00 0.00 0.00% 0.00
0.00
0.00 150 0 0.00% 0
0
-
BATAINDIA 29-Jan-15 1,290.70 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
COLPAL 29-Jan-15 1,883.70 1.40 0.07% 1,883.70
1,883.70
1,883.70 250 0 0.00% 250
250
0.00%
JUSTDIAL 29-Jan-15 1,602.35 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
375
-
MINDTREE 29-Jan-15 1,235.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
750
-
DIVISLAB 29-Jan-15 1,769.00 0.00 0.00% 0.00
0.00
0.00 625 0 0.00% 0
250
-
FTSE100 19-Dec-14 6,725.00 0.00 0.00% 0.00
0.00
0.00 900 0 0.00% 0
0
-
EICHERMOT 29-Jan-15 14,501.00 6.20 0.04% 0.00
0.00
0.00 1,000 0 0.00% 0
625
-
HAVELLS 29-Jan-15 307.35 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
1,250
-
RANBAXY 29-Jan-15 625.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
1,500
-
SUNTV 29-Jan-15 330.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
ACC 29-Jan-15 1,471.00 0.00 0.00% 0.00
0.00
0.00 1,250 0 0.00% 0
500
-
ASIANPAINT 29-Jan-15 696.65 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
0
-
BAJAJ-AUTO 29-Jan-15 2,649.75 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
1,125
-
BIOCON 29-Jan-15 466.25 -0.90 -0.19% 466.25
465.00
466.00 2,000 0 0.00% 2,500
0
-
GODREJIND 29-Jan-15 283.25 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
INDUSINDBK 29-Jan-15 714.20 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
PETRONET 29-Jan-15 199.15 -2.70 -1.34% 199.15
199.15
199.15 2,000 0 0.00% 2,000
2,000
0.00%
ABIRLANUVO 29-Jan-15 1,757.00 0.00 0.00% 0.00
0.00
0.00 2,250 0 0.00% 0
500
-
CENTURYTEX 29-Jan-15 550.30 0.00 0.00% 0.00
0.00
0.00 2,500 0 0.00% 0
2,500
-
LUPIN 29-Jan-15 1,465.30 0.00 0.00% 0.00
0.00
0.00 2,500 0 0.00% 0
0
-
DABUR 29-Jan-15 241.55 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
3,000
-
HINDPETRO 29-Jan-15 538.40 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
4,000
-
M&MFIN 29-Jan-15 301.10 1.50 0.50% 301.10
301.10
301.10 3,000 0 0.00% 1,000
2,000
-50.00%
SIEMENS 29-Jan-15 921.00 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
1,500
-
TATACOMM 29-Jan-15 453.00 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
3,000
-
ULTRACEMCO 29-Jan-15 2,517.00 0.00 0.00% 0.00
0.00
0.00 3,500 0 0.00% 0
250
-
BHARATFORG 29-Jan-15 951.10 0.00 0.00% 0.00
0.00
0.00 3,750 0 0.00% 0
500
-
CESC 29-Jan-15 675.20 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
500
-
DRREDDY 29-Jan-15 3,578.65 -29.45 -0.82% 3,578.65
3,578.65
3,578.65 4,000 0 0.00% 500
3,250
-84.62%
TATAMTRDVR 29-Jan-15 332.25 0.00 0.00% 0.00
0.00
0.00 5,000 0 0.00% 0
10,000
-
M&M 29-Jan-15 1,291.10 0.00 0.00% 0.00
0.00
0.00 5,750 0 0.00% 0
4,250
-
BPCL 29-Jan-15 719.00 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
8,000
-
HCLTECH 29-Jan-15 1,650.35 -4.15 -0.25% 1,650.35
1,650.35
1,650.35 6,250 0 0.00% 750
4,000
-81.25%
MARUTI 29-Jan-15 3,333.70 6.10 0.18% 3,334.55
3,325.00
3,331.15 6,750 250 3.85% 750
2,125
-64.71%
ADANIENT 29-Jan-15 464.00 4.05 0.88% 464.00
462.25
463.05 7,000 0 0.00% 1,500
2,500
-40.00%
SRTRANSFIN 29-Jan-15 1,040.90 0.00 0.00% 0.00
0.00
0.00 7,750 0 0.00% 0
750
-
HEXAWARE 29-Jan-15 217.20 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
2,000
-
EXIDEIND 29-Jan-15 160.40 2.15 1.36% 160.40
160.40
160.40 8,000 2,000 33.33% 2,000
8,000
-75.00%
HINDZINC 29-Jan-15 165.00 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
0
-
IBREALEST 29-Jan-15 78.70 -1.15 -1.44% 78.70
78.70
78.70 8,000 0 0.00% 4,000
4,000
0.00%
MCLEODRUSS 29-Jan-15 250.15 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
3,000
-
MOTHERSUMI 29-Jan-15 425.45 -5.75 -1.33% 427.10
423.90
426.18 8,500 3,000 54.55% 4,500
5,500
-18.18%
IOC 29-Jan-15 343.50 0.00 0.00% 0.00
0.00
0.00 9,000 0 0.00% 0
6,000
-
AMBUJACEM 29-Jan-15 230.10 -2.00 -0.86% 230.10
230.10
230.10 10,000 0 0.00% 1,000
5,000
-80.00%
HDFC 29-Jan-15 1,171.45 -0.15 -0.01% 0.00
0.00
0.00 11,000 0 0.00% 0
12,250
-
UPL 29-Jan-15 338.30 -3.70 -1.08% 342.00
335.95
338.40 11,000 2,000 22.22% 32,000
4,000
700.00%
TECHM 29-Jan-15 2,672.00 0.00 0.00% 0.00
0.00
0.00 11,250 0 0.00% 0
5,125
-
TITAN 29-Jan-15 373.80 -1.70 -0.45% 374.40
373.30
373.72 12,000 1,000 9.09% 5,000
5,000
0.00%
CNXIT 24-Dec-14 11,866.55 39.00 0.33% 11,898.80
11,844.95
11,872.56 12,325 100 0.82% 525
2,400
-78.13%
PNB 29-Jan-15 987.00 4.00 0.41% 987.00
987.00
987.00 13,500 0 0.00% 250
2,250
-88.89%
HINDUNILVR 29-Jan-15 777.20 -0.55 -0.07% 0.00
0.00
0.00 14,000 0 0.00% 0
10,500
-
ADANIPORTS 29-Jan-15 297.80 0.00 0.00% 0.00
0.00
0.00 14,000 0 0.00% 0
0
-
BANKBARODA 29-Jan-15 1,020.00 3.00 0.29% 1,020.00
1,020.00
1,020.00 15,500 0 0.00% 250
3,250
-92.31%
RELINFRA 29-Jan-15 607.00 -4.00 -0.65% 607.00
606.30
606.66 16,000 500 3.23% 1,500
8,500
-82.35%
PTC 29-Jan-15 98.65 0.55 0.56% 98.90
98.65
98.77 16,000 4,000 33.33% 8,000
4,000
100.00%
HEROMOTOCO 29-Jan-15 3,140.00 1.65 0.05% 0.00
0.00
0.00 16,750 0 0.00% 0
2,125
-
ORIENTBANK 29-Jan-15 278.50 -0.90 -0.32% 278.50
278.00
278.22 19,000 5,000 35.71% 9,000
6,000
50.00%
RELCAPITAL 29-Jan-15 514.35 10.60 2.10% 514.35
513.65
514.00 19,500 0 0.00% 1,500
20,000
-92.50%
JSWENERGY 29-Jan-15 91.80 -0.30 -0.33% 91.80
91.80
91.80 20,000 0 0.00% 4,000
16,000
-75.00%
TCS 29-Jan-15 2,663.00 10.00 0.38% 2,666.00
2,657.25
2,661.79 21,875 125 0.57% 1,000
8,125
-87.69%
SKSMICRO 29-Jan-15 348.80 0.00 0.00% 0.00
0.00
0.00 23,000 0 0.00% 0
14,000
-
CROMPGREAV 29-Jan-15 197.05 -9.90 -4.78% 204.95
197.00
198.32 25,000 6,000 31.58% 12,000
7,000
71.43%
RECLTD 29-Jan-15 334.00 0.10 0.03% 0.00
0.00
0.00 25,000 0 0.00% 0
19,000
-
CIPLA 29-Jan-15 641.00 4.35 0.68% 641.00
641.00
641.00 25,500 0 0.00% 500
10,500
-95.24%
FEDERALBNK 29-Jan-15 145.40 2.45 1.71% 145.40
145.40
144.70 26,000 0 0.00% 6,000
6,000
0.00%
POWERGRID 29-Jan-15 140.10 0.25 0.18% 0.00
0.00
0.00 26,000 0 0.00% 0
0
-
TVSMOTOR 29-Jan-15 224.00 0.00 0.00% 0.00
0.00
0.00 26,000 0 0.00% 0
15,000
-
WIPRO 29-Jan-15 584.15 -0.10 -0.02% 0.00
0.00
0.00 26,500 0 0.00% 0
9,500
-
UNIONBANK 29-Jan-15 204.00 -0.75 -0.37% 204.45
204.00
204.06 27,000 0 0.00% 7,000
21,000
-66.67%
MRF 27-Nov-14 33,000.00 -100.00 -0.30% 33,500.00
32,935.00
33,246.06 27,625 -2,375 -7.92% 12,500
132,750
-90.58%
ARVIND 29-Jan-15 286.45 2.05 0.72% 286.45
286.45
286.45 28,000 0 0.00% 3,000
56,000
-94.64%
UCOBANK 29-Jan-15 82.80 0.00 0.00% 0.00
0.00
0.00 28,000 0 0.00% 0
12,000
-
CNXIT 27-Nov-14 11,805.10 43.60 0.37% 11,815.00
11,790.00
11,804.11 28,500 0 0.00% 2,300
8,850
-74.01%
LICHSGFIN 29-Jan-15 405.35 0.00 0.00% 0.00
0.00
0.00 31,000 0 0.00% 0
12,000
-
OFSS 24-Dec-14 3,301.05 11.75 0.36% 3,307.45
3,292.10
3,299.58 31,875 500 1.59% 2,750
23,375
-88.24%
APOLLOTYRE 29-Jan-15 227.50 0.00 0.00% 0.00
0.00
0.00 32,000 0 0.00% 0
22,000
-
HDIL 29-Jan-15 79.50 0.00 0.00% 0.00
0.00
0.00 32,000 0 0.00% 0
0
-
IOB 29-Jan-15 55.40 -0.35 -0.63% 55.40
55.40
55.40 32,000 0 0.00% 4,000
4,000
0.00%
IRB 29-Jan-15 263.90 1.35 0.51% 263.90
263.90
263.90 34,000 0 0.00% 1,000
36,000
-97.22%
BANKINDIA 29-Jan-15 278.25 0.00 0.00% 0.00
0.00
0.00 36,000 0 0.00% 0
6,000
-
CANBK 29-Jan-15 384.00 -4.00 -1.03% 384.00
384.00
384.00 38,000 0 0.00% 1,000
21,000
-95.24%
MRF 24-Dec-14 33,433.00 132.30 0.40% 33,744.00
33,310.00
33,515.94 40,250 875 2.22% 6,500
57,500
-88.70%
DJIA 19-Dec-14 17,805.00 -7.50 -0.04% 17,810.00
17,800.00
17,802.75 40,350 -25 -0.06% 725
0
-
GAIL 29-Jan-15 495.00 0.05 0.01% 0.00
0.00
0.00 41,000 0 0.00% 0
17,000
-
YESBANK 29-Jan-15 685.00 -4.30 -0.62% 687.60
683.00
686.01 43,000 -20,500 -32.28% 57,500
71,000
-19.01%
VOLTAS 29-Jan-15 276.25 1.25 0.45% 276.25
276.05
276.15 44,000 0 0.00% 2,000
9,000
-77.78%
LT 29-Jan-15 1,653.80 -1.50 -0.09% 0.00
0.00
0.00 47,000 0 0.00% 0
8,000
-
BANKNIFTY 29-Jan-15 18,200.00 -10.55 -0.06% 18,244.20
18,176.00
18,202.34 50,600 350 0.70% 2,325
21,800
-89.33%
JINDALSTEL 29-Jan-15 145.45 0.50 0.34% 145.60
145.30
145.42 51,000 1,000 2.00% 4,000
14,000
-71.43%
AUROPHARMA 29-Jan-15 1,096.55 2.95 0.27% 1,096.55
1,094.00
1,094.85 52,750 0 0.00% 750
33,000
-97.73%
KOTAKBANK 29-Jan-15 1,166.00 -6.20 -0.53% 1,175.00
1,166.00
1,171.88 53,000 4,750 9.84% 5,250
2,750
90.91%
INFY 29-Jan-15 4,377.50 38.35 0.88% 4,377.50
4,376.00
4,376.95 53,625 125 0.23% 375
6,750
-94.44%
ITC 29-Jan-15 364.25 -3.40 -0.92% 364.90
361.50
362.84 54,000 4,000 8.00% 8,000
24,000
-66.67%
SSLT 29-Jan-15 244.00 0.00 0.00% 0.00
0.00
0.00 54,000 0 0.00% 0
9,000
-
EICHERMOT 27-Nov-14 14,340.25 44.50 0.31% 14,407.75
14,290.45
14,362.06 55,000 125 0.23% 9,625
90,375
-89.35%
HINDALCO 29-Jan-15 171.00 0.00 0.00% 171.60
171.00
171.37 58,000 0 0.00% 14,000
38,000
-63.16%
KTKBANK 29-Jan-15 140.25 -2.75 -1.92% 140.25
140.25
140.25 58,000 0 0.00% 2,000
20,000
-90.00%
PFC 29-Jan-15 305.00 0.00 0.00% 305.00
305.00
305.00 58,000 0 0.00% 2,000
14,000
-85.71%
OFSS 27-Nov-14 3,282.00 5.95 0.18% 3,285.00
3,260.10
3,276.30 61,750 -750 -1.20% 2,250
25,500
-91.18%
NMDC 29-Jan-15 142.40 -0.60 -0.42% 143.25
142.40
142.78 62,000 2,000 3.33% 6,000
40,000
-85.00%
CAIRN 29-Jan-15 276.85 0.60 0.22% 0.00
0.00
0.00 64,000 0 0.00% 0
27,000
-
ANDHRABANK 29-Jan-15 80.30 -1.15 -1.41% 80.30
80.30
80.30 68,000 0 0.00% 4,000
20,000
-80.00%
ZEEL 29-Jan-15 374.20 -4.35 -1.15% 376.00
374.20
374.86 71,000 0 0.00% 3,000
31,000
-90.32%
TATAGLOBAL 29-Jan-15 158.20 0.65 0.41% 158.50
158.00
158.23 72,000 2,000 2.86% 6,000
26,000
-76.92%
BHARTIARTL 29-Jan-15 390.00 -9.60 -2.40% 398.55
390.00
393.65 73,000 1,500 2.10% 7,500
16,000
-53.13%
AXISBANK 29-Jan-15 479.75 3.45 0.72% 479.75
479.10
479.42 74,500 500 0.68% 1,000
46,250
-97.84%
RCOM 29-Jan-15 103.80 -0.45 -0.43% 104.15
103.80
104.03 78,000 0 0.00% 6,000
34,000
-82.35%
TATASTEEL 29-Jan-15 469.00 -2.25 -0.48% 470.80
469.00
469.90 79,000 0 0.00% 1,000
21,000
-95.24%
ICICIBANK 29-Jan-15 1,735.00 3.90 0.23% 1,737.80
1,728.00
1,732.68 79,500 3,750 4.95% 5,000
23,250
-78.49%
TATAMOTORS 29-Jan-15 522.50 -4.15 -0.79% 525.10
522.50
523.83 79,500 0 0.00% 2,000
34,500
-94.20%
HDFCBANK 29-Jan-15 968.75 -0.10 -0.01% 968.80
968.55
967.17 85,500 4,500 5.56% 5,750
23,500
-75.53%
NFTYMCAP50 24-Dec-14 3,372.55 0.00 0.00% 0.00
0.00
0.00 89,625 0 0.00% 0
0
-
DLF 29-Jan-15 152.00 -0.95 -0.62% 153.55
152.00
152.75 94,000 2,000 2.17% 12,000
180,000
-93.33%
SYNDIBANK 29-Jan-15 123.00 0.30 0.24% 123.00
123.00
123.00 98,000 0 0.00% 2,000
128,000
-98.44%
ALBK 29-Jan-15 114.45 -0.80 -0.69% 114.45
114.45
114.45 100,000 0 0.00% 4,000
46,000
-91.30%
EICHERMOT 24-Dec-14 14,440.00 61.80 0.43% 14,492.00
14,400.65
14,454.89 101,750 1,500 1.50% 5,375
63,125
-91.49%
TATAPOWER 29-Jan-15 92.45 0.00 0.00% 0.00
0.00
0.00 104,000 0 0.00% 0
16,000
-
INDIACEM 29-Jan-15 97.25 0.00 0.00% 0.00
0.00
0.00 106,000 0 0.00% 0
2,000
-
MINDTREE 27-Nov-14 1,211.15 -7.70 -0.63% 1,216.00
1,211.15
1,214.71 107,250 250 0.23% 7,250
224,250
-96.77%
COALINDIA 29-Jan-15 348.90 -1.10 -0.31% 351.00
348.90
349.95 128,000 -1,000 -0.78% 2,000
33,000
-93.94%
IDEA 29-Jan-15 164.90 0.00 0.00% 0.00
0.00
0.00 142,000 0 0.00% 0
0
-
RELIANCE 29-Jan-15 1,005.35 3.20 0.32% 1,007.85
1,003.30
1,006.17 143,000 1,000 0.70% 8,250
24,250
-65.98%
JISLJALEQS 29-Jan-15 84.40 0.00 0.00% 0.00
0.00
0.00 144,000 0 0.00% 0
4,000
-
GMRINFRA 29-Jan-15 20.50 0.00 0.00% 0.00
0.00
0.00 153,000 0 0.00% 0
0
-
IDBI 29-Jan-15 68.95 0.00 0.00% 0.00
0.00
0.00 160,000 0 0.00% 0
60,000
-
SUNPHARMA 29-Jan-15 851.00 2.00 0.24% 851.00
851.00
851.00 168,500 0 0.00% 500
22,750
-97.80%
UBL 27-Nov-14 761.45 -2.40 -0.31% 767.85
759.50
763.94 174,750 3,750 2.19% 38,750
178,250
-78.26%
JUSTDIAL 27-Nov-14 1,559.35 -17.05 -1.08% 1,581.20
1,551.75
1,565.49 180,250 -10,000 -5.26% 43,500
509,125
-91.46%
APOLLOHOSP 27-Nov-14 1,185.45 -4.00 -0.34% 1,197.20
1,178.00
1,184.75 180,750 -1,250 -0.69% 24,250
130,500
-81.42%
L&TFH 29-Jan-15 71.45 0.15 0.21% 71.45
71.45
71.45 192,000 0 0.00% 8,000
40,000
-80.00%
ONGC 29-Jan-15 385.00 -1.90 -0.49% 389.00
385.00
386.76 196,500 18,500 10.39% 20,000
38,000
-47.37%
APOLLOHOSP 24-Dec-14 1,190.70 -4.05 -0.34% 1,197.05
1,179.80
1,190.14 198,500 5,750 2.98% 22,000
76,000
-71.05%
IDFC 29-Jan-15 155.50 -0.10 -0.06% 156.85
155.50
155.84 206,000 2,000 0.98% 10,000
90,000
-88.89%
ADANIPOWER 29-Jan-15 46.40 -0.05 -0.11% 46.40
46.40
46.40 208,000 0 0.00% 8,000
48,000
-83.33%
NHPC 29-Jan-15 20.40 -0.15 -0.73% 20.50
20.40
20.43 210,000 20,000 10.53% 40,000
12,000
233.33%
IFCI 29-Jan-15 39.30 0.00 0.00% 0.00
0.00
0.00 216,000 0 0.00% 0
117,000
-
MINDTREE 24-Dec-14 1,221.20 -4.80 -0.39% 1,224.65
1,221.20
1,222.42 225,000 500 0.22% 6,750
154,750
-95.64%
JUSTDIAL 24-Dec-14 1,565.00 -14.15 -0.90% 1,585.30
1,561.00
1,570.90 231,125 3,000 1.32% 25,375
329,250
-92.29%
JPPOWER 29-Jan-15 13.00 -0.20 -1.52% 13.00
12.95
12.97 270,000 30,000 12.50% 30,000
30,000
0.00%
DISHTV 29-Jan-15 65.60 0.00 0.00% 0.00
0.00
0.00 276,000 0 0.00% 0
40,000
-
S&P500 19-Dec-14 2,071.00 0.50 0.02% 2,071.00
2,070.50
2,070.94 298,000 250 0.08% 2,250
342,950
-99.34%
COLPAL 27-Nov-14 1,861.15 -8.50 -0.45% 1,877.90
1,859.00
1,866.24 311,375 2,875 0.93% 41,250
401,875
-89.74%
BATAINDIA 27-Nov-14 1,248.25 7.85 0.63% 1,253.00
1,243.60
1,247.16 347,500 3,750 1.09% 91,500
369,500
-75.24%
UNITECH 29-Jan-15 18.55 -0.75 -3.89% 18.55
18.55
18.55 360,000 0 0.00% 9,000
255,000
-96.47%
GRASIM 27-Nov-14 3,568.70 5.70 0.16% 3,594.95
3,554.15
3,572.34 360,250 1,000 0.28% 42,375
540,500
-92.16%
BAJAJ-AUTO 27-Nov-14 2,593.20 -23.85 -0.91% 2,619.10
2,590.00
2,595.53 377,750 1,625 0.43% 95,000
907,000
-89.53%
UBL 24-Dec-14 765.25 -2.45 -0.32% 771.40
764.00
768.12 392,750 4,000 1.03% 34,750
147,250
-76.40%
DRREDDY 27-Nov-14 3,585.00 11.75 0.33% 3,593.00
3,540.25
3,569.82 402,750 2,625 0.66% 65,125
634,375
-89.73%
IGL 24-Dec-14 441.90 2.60 0.59% 443.15
440.30
441.93 406,000 5,500 1.37% 31,500
477,500
-93.40%
IGL 27-Nov-14 439.90 2.90 0.66% 440.90
436.75
439.43 408,000 11,000 2.77% 86,500
1,482,500
-94.17%
SAIL 29-Jan-15 84.65 -1.05 -1.23% 84.90
84.65
84.73 412,000 0 0.00% 12,000
116,000
-89.66%
SRTRANSFIN 27-Nov-14 1,032.50 -5.30 -0.51% 1,041.90
1,031.00
1,035.53 442,000 1,500 0.34% 24,250
687,500
-96.47%
NTPC 29-Jan-15 144.20 1.10 0.77% 144.60
143.80
144.13 458,000 12,000 2.69% 22,000
24,000
-8.33%
ULTRACEMCO 27-Nov-14 2,491.45 11.80 0.48% 2,500.00
2,469.40
2,493.97 466,250 15,125 3.35% 55,250
447,375
-87.65%
DIVISLAB 24-Dec-14 1,761.40 9.10 0.52% 1,767.45
1,759.15
1,761.75 490,500 75,000 18.05% 101,625
247,625
-58.96%
SIEMENS 27-Nov-14 909.80 4.00 0.44% 912.80
901.75
907.99 496,750 3,500 0.71% 131,250
946,500
-86.13%
ABIRLANUVO 27-Nov-14 1,770.00 25.45 1.46% 1,771.20
1,743.90
1,763.20 512,250 11,000 2.19% 124,000
787,750
-84.26%
JUBLFOOD 27-Nov-14 1,416.55 12.00 0.85% 1,425.00
1,398.20
1,416.17 512,250 34,750 7.28% 136,000
1,195,000
-88.62%
BHEL 29-Jan-15 265.15 1.25 0.47% 267.00
265.15
265.84 516,000 2,000 0.39% 8,000
356,000
-97.75%
DIVISLAB 27-Nov-14 1,750.85 6.25 0.36% 1,757.50
1,743.00
1,751.76 532,000 36,625 7.39% 115,125
415,750
-72.31%
SBIN 29-Jan-15 310.90 0.80 0.26% 312.85
310.90
311.87 556,250 0 0.00% 2,500
65,000
-96.15%
COLPAL 24-Dec-14 1,868.15 -7.75 -0.41% 1,883.95
1,867.20
1,872.49 566,750 15,500 2.81% 35,000
373,875
-90.64%
DRREDDY 24-Dec-14 3,602.85 12.35 0.34% 3,611.70
3,557.05
3,585.29 619,625 12,125 2.00% 64,250
471,750
-86.38%
GLENMARK 27-Nov-14 802.30 -8.60 -1.06% 813.20
802.30
805.80 622,500 67,000 12.06% 165,500
1,648,500
-89.96%
ACC 27-Nov-14 1,453.00 11.30 0.78% 1,458.00
1,431.00
1,453.33 669,250 14,500 2.21% 114,750
913,250
-87.43%
SRTRANSFIN 24-Dec-14 1,037.00 -5.65 -0.54% 1,046.50
1,035.85
1,042.14 718,500 12,000 1.70% 20,500
504,250
-95.93%
ULTRACEMCO 24-Dec-14 2,505.45 12.10 0.49% 2,518.80
2,499.30
2,508.30 761,000 35,375 4.88% 67,875
452,000
-84.98%
CESC 24-Dec-14 695.95 6.25 0.91% 699.00
689.90
696.26 763,500 31,000 4.23% 114,000
698,000
-83.67%
MARUTI 27-Nov-14 3,285.90 -0.50 -0.02% 3,304.90
3,277.20
3,291.54 764,875 20,125 2.70% 141,125
1,232,250
-88.55%
NIFTY 29-Jan-15 8,580.50 -2.75 -0.03% 8,593.80
8,577.20
8,585.87 816,000 1,475 0.18% 19,675
342,950
-94.26%
BATAINDIA 24-Dec-14 1,257.65 10.10 0.81% 1,258.50
1,250.00
1,254.25 819,250 68,000 9.05% 92,250
328,000
-71.88%
HEROMOTOCO 27-Nov-14 3,109.75 8.20 0.26% 3,122.95
3,080.00
3,110.31 820,250 1,000 0.12% 101,125
1,025,625
-90.14%
TECHM 27-Nov-14 2,636.70 -8.70 -0.33% 2,661.85
2,627.15
2,642.17 876,750 3,750 0.43% 87,750
1,055,750
-91.69%
CESC 27-Nov-14 691.65 5.60 0.82% 694.90
680.50
692.02 976,000 -11,500 -1.16% 115,500
1,381,500
-91.64%
ASHOKLEY 29-Jan-15 52.80 1.10 2.13% 53.00
52.50
52.76 984,000 8,000 0.82% 24,000
319,000
-92.48%
HCLTECH 27-Nov-14 1,634.00 -1.70 -0.10% 1,637.80
1,620.60
1,632.24 1,006,250 12,500 1.26% 128,250
1,250,625
-89.75%
HEROMOTOCO 24-Dec-14 3,129.00 6.90 0.22% 3,141.30
3,103.85
3,130.92 1,037,375 18,500 1.82% 98,250
715,375
-86.27%
JPASSOCIAT 29-Jan-15 28.90 -1.10 -3.67% 29.00
28.50
28.86 1,040,000 8,000 0.78% 64,000
184,000
-65.22%
RPOWER 29-Jan-15 68.70 -0.10 -0.15% 69.50
68.70
69.01 1,048,000 16,000 1.55% 36,000
160,000
-77.50%
SIEMENS 24-Dec-14 914.00 3.20 0.35% 919.00
908.05
913.10 1,087,750 14,500 1.35% 90,750
560,500
-83.81%
SUNTV 27-Nov-14 318.75 -2.95 -0.92% 323.05
315.00
318.69 1,092,000 -13,000 -1.18% 415,000
1,647,000
-74.80%
ACC 24-Dec-14 1,461.00 10.85 0.75% 1,466.60
1,454.20
1,461.73 1,125,250 28,500 2.60% 78,500
679,000
-88.44%
JSWSTEEL 27-Nov-14 1,193.00 -0.45 -0.04% 1,198.45
1,185.20
1,192.60 1,149,500 34,500 3.09% 141,000
2,264,500
-93.77%
BANKNIFTY 24-Dec-14 18,107.20 -5.60 -0.03% 18,166.00
18,065.25
18,114.09 1,150,725 56,850 5.20% 161,625
1,020,000
-84.15%
SUNTV 24-Dec-14 319.50 -4.00 -1.24% 325.00
318.00
320.89 1,170,000 107,000 10.07% 240,000
822,000
-70.80%
TCS 27-Nov-14 2,637.00 5.60 0.21% 2,644.90
2,616.75
2,638.35 1,202,750 -19,250 -1.58% 194,875
1,883,250
-89.65%
DABUR 24-Dec-14 242.90 0.50 0.21% 243.00
241.35
242.28 1,256,000 26,000 2.11% 124,000
999,000
-87.59%
BAJAJ-AUTO 24-Dec-14 2,611.80 -21.30 -0.81% 2,633.05
2,605.00
2,611.24 1,272,125 19,875 1.59% 118,875
801,000
-85.16%
HAVELLS 27-Nov-14 306.50 -1.15 -0.37% 308.40
305.55
306.99 1,320,000 0 0.00% 161,250
4,101,250
-96.07%
BHARATFORG 27-Nov-14 940.20 -1.15 -0.12% 944.15
934.80
940.09 1,362,000 4,000 0.29% 209,250
2,579,500
-91.89%
BANKNIFTY 27-Nov-14 17,980.05 -4.60 -0.03% 18,029.95
17,931.00
17,988.37 1,366,475 -15,150 -1.10% 284,475
2,840,050
-89.98%
TATACOMM 27-Nov-14 456.10 6.60 1.47% 458.00
449.95
455.18 1,380,000 167,000 13.77% 565,000
3,342,000
-83.09%
GRASIM 24-Dec-14 3,597.15 7.15 0.20% 3,619.15
3,581.10
3,600.60 1,419,375 23,125 1.66% 50,750
538,750
-90.58%
MCLEODRUSS 27-Nov-14 246.50 0.80 0.33% 247.40
245.15
246.65 1,423,000 4,000 0.28% 128,000
1,320,000
-90.30%
TATACHEM 27-Nov-14 426.30 3.40 0.80% 427.00
423.05
425.40 1,481,000 -16,000 -1.07% 283,000
2,628,000
-89.23%
M&M 27-Nov-14 1,282.00 9.15 0.72% 1,284.00
1,275.95
1,281.36 1,515,000 18,250 1.22% 276,750
2,290,000
-87.91%
INFY 27-Nov-14 4,328.00 30.75 0.72% 4,337.50
4,312.40
4,326.12 1,516,000 32,625 2.20% 332,625
1,552,750
-78.58%
ABIRLANUVO 24-Dec-14 1,780.80 26.25 1.50% 1,782.20
1,754.00
1,773.75 1,525,500 53,250 3.62% 139,000
806,500
-82.77%
INDUSINDBK 27-Nov-14 715.60 -1.00 -0.14% 720.90
713.35
717.42 1,568,500 5,000 0.32% 139,500
2,791,500
-95.00%
KOTAKBANK 27-Nov-14 1,158.15 -4.25 -0.37% 1,166.95
1,152.05
1,158.27 1,580,250 12,500 0.80% 291,750
2,358,000
-87.63%
BPCL 27-Nov-14 712.90 3.65 0.51% 714.75
710.00
712.55 1,615,000 1,500 0.09% 350,000
2,525,000
-86.14%
MOTHERSUMI 27-Nov-14 421.30 -6.70 -1.57% 428.00
420.65
422.55 1,673,500 -30,500 -1.79% 281,500
3,894,000
-92.77%
GODREJIND 27-Nov-14 280.65 -3.45 -1.21% 284.00
279.85
281.52 1,709,000 39,000 2.34% 315,000
2,395,000
-86.85%
JUBLFOOD 24-Dec-14 1,422.85 15.30 1.09% 1,430.00
1,402.00
1,421.05 1,755,500 44,000 2.57% 116,750
968,250
-87.94%
TECHM 24-Dec-14 2,651.50 -6.65 -0.25% 2,674.05
2,642.90
2,657.45 1,792,500 20,250 1.14% 89,500
1,028,750
-91.30%
ASIANPAINT 27-Nov-14 710.00 6.20 0.88% 713.65
706.70
710.88 1,860,500 73,500 4.11% 442,500
4,587,000
-90.35%
HINDUNILVR 27-Nov-14 783.25 14.40 1.87% 783.50
766.50
777.10 1,967,000 111,500 6.01% 737,500
1,878,500
-60.74%
MARUTI 24-Dec-14 3,311.00 1.30 0.04% 3,326.85
3,301.50
3,314.17 2,005,375 56,625 2.91% 116,875
912,000
-87.18%
M&MFIN 27-Nov-14 298.15 2.30 0.78% 300.15
295.35
298.14 2,036,000 -144,000 -6.61% 479,000
3,309,000
-85.52%
HDFC 27-Nov-14 1,161.65 3.10 0.27% 1,165.00
1,151.00
1,158.69 2,040,750 93,500 4.80% 325,750
3,253,250
-89.99%
PNB 27-Nov-14 981.15 11.35 1.17% 984.30
965.00
979.08 2,065,250 60,250 3.00% 454,250
3,128,000
-85.48%
BANKBARODA 24-Dec-14 1,023.00 3.10 0.30% 1,028.20
1,019.40
1,023.14 2,087,250 120,750 6.14% 291,250
1,817,500
-83.98%
BPCL 24-Dec-14 717.10 4.00 0.56% 718.10
712.70
716.51 2,186,500 137,000 6.68% 332,000
1,669,500
-80.11%
HCLTECH 24-Dec-14 1,644.00 -0.55 -0.03% 1,647.25
1,635.00
1,641.56 2,246,375 83,875 3.88% 124,625
1,161,625
-89.27%
PETRONET 27-Nov-14 197.95 -0.60 -0.30% 200.90
197.10
199.00 2,266,000 -6,000 -0.26% 322,000
5,500,000
-94.15%
AMBUJACEM 27-Nov-14 228.00 -1.00 -0.44% 230.35
227.50
229.12 2,337,000 -8,000 -0.34% 306,000
4,594,000
-93.34%
AUROPHARMA 27-Nov-14 1,089.55 8.20 0.76% 1,093.95
1,077.10
1,088.13 2,372,000 15,250 0.65% 552,750
3,865,000
-85.70%
ORIENTBANK 27-Nov-14 274.35 -1.55 -0.56% 277.20
273.55
275.37 2,432,000 -50,000 -2.01% 264,000
3,898,000
-93.23%
ORIENTBANK 24-Dec-14 276.30 -1.20 -0.43% 278.65
275.15
277.03 2,438,000 48,000 2.01% 230,000
1,875,000
-87.73%
GAIL 27-Nov-14 493.40 2.55 0.52% 495.15
490.85
493.18 2,441,500 -2,500 -0.10% 287,000
3,034,500
-90.54%
SKSMICRO 27-Nov-14 345.70 1.85 0.54% 348.75
343.40
346.64 2,512,000 2,000 0.08% 763,000
4,848,000
-84.26%
GAIL 24-Dec-14 496.00 2.60 0.53% 498.00
493.00
495.90 2,571,500 113,500 4.62% 263,500
2,060,000
-87.21%
LUPIN 27-Nov-14 1,437.35 -7.35 -0.51% 1,447.10
1,432.00
1,438.21 2,572,000 137,500 5.65% 493,500
2,335,000
-78.87%
BANKBARODA 27-Nov-14 1,018.10 3.50 0.34% 1,023.00
1,013.20
1,018.08 2,591,000 28,000 1.09% 286,750
2,636,750
-89.12%
MCLEODRUSS 24-Dec-14 248.45 1.40 0.57% 248.85
246.80
248.06 2,665,000 70,000 2.70% 107,000
1,262,000
-91.52%
ADANIENT 27-Nov-14 458.40 4.90 1.08% 459.60
452.20
456.53 2,704,000 -2,000 -0.07% 664,500
5,083,500
-86.93%
GODREJIND 24-Dec-14 282.15 -3.60 -1.26% 285.80
281.70
283.29 2,760,000 111,000 4.19% 263,000
1,754,000
-85.01%
M&M 24-Dec-14 1,290.00 9.90 0.77% 1,291.50
1,283.60
1,289.07 2,771,000 111,750 4.20% 300,000
1,589,250
-81.12%
RANBAXY 27-Nov-14 614.95 -1.80 -0.29% 619.45
611.10
614.39 2,785,000 -125,000 -4.30% 532,500
4,157,000
-87.19%
LT 27-Nov-14 1,635.00 1.30 0.08% 1,640.65
1,630.10
1,634.77 2,799,500 -21,750 -0.77% 539,750
3,291,000
-83.60%
PETRONET 24-Dec-14 199.05 -0.50 -0.25% 202.00
198.05
199.97 2,824,000 56,000 2.02% 258,000
3,294,000
-92.17%
RECLTD 27-Nov-14 331.25 0.65 0.20% 333.70
329.10
331.19 2,832,000 8,000 0.28% 596,000
6,729,000
-91.14%
VOLTAS 27-Nov-14 270.50 -5.10 -1.85% 276.15
269.60
273.01 2,833,000 106,000 3.89% 1,170,000
6,638,000
-82.37%
CANBK 27-Nov-14 382.75 -0.45 -0.12% 384.65
381.60
383.24 2,875,000 -36,000 -1.24% 574,000
6,733,000
-91.47%
RELINFRA 27-Nov-14 600.35 1.70 0.28% 604.20
594.00
599.67 2,882,000 89,500 3.21% 1,211,500
8,878,500
-86.35%
CENTURYTEX 27-Nov-14 539.35 -5.15 -0.95% 545.45
537.45
540.64 2,893,500 76,000 2.70% 453,500
2,945,500
-84.60%
PFC 24-Dec-14 303.85 4.20 1.40% 304.50
300.10
303.01 2,943,000 -14,000 -0.47% 571,000
3,259,000
-82.48%
TATACHEM 24-Dec-14 429.25 3.70 0.87% 429.30
426.25
427.81 2,994,000 114,000 3.96% 211,000
2,341,000
-90.99%
PNB 24-Dec-14 986.65 11.30 1.16% 989.45
972.50
984.58 3,002,750 158,000 5.55% 452,500
2,326,750
-80.55%
INFY 24-Dec-14 4,348.95 28.85 0.67% 4,357.15
4,332.25
4,347.48 3,063,500 118,750 4.03% 287,000
1,331,375
-78.44%
CIPLA 27-Nov-14 634.55 4.60 0.73% 635.65
627.80
631.86 3,093,500 41,500 1.36% 522,500
5,249,500
-90.05%
IOC 27-Nov-14 342.85 -0.25 -0.07% 345.00
341.80
342.92 3,123,000 16,000 0.51% 321,000
3,129,000
-89.74%
HAVELLS 24-Dec-14 308.40 -0.85 -0.27% 309.75
307.45
308.77 3,142,500 72,500 2.36% 138,750
2,685,000
-94.83%
KOTAKBANK 24-Dec-14 1,165.70 -4.00 -0.34% 1,175.00
1,159.75
1,166.13 3,193,500 124,250 4.05% 281,250
2,105,250
-86.64%
BHARATFORG 24-Dec-14 945.70 -1.15 -0.12% 949.30
941.10
945.34 3,196,250 63,500 2.03% 183,000
1,999,750
-90.85%
LICHSGFIN 27-Nov-14 408.65 6.95 1.73% 409.25
402.35
406.18 3,197,000 -62,000 -1.90% 1,305,000
7,388,000
-82.34%
ZEEL 27-Nov-14 371.55 -4.80 -1.28% 377.90
371.05
373.72 3,227,000 12,000 0.37% 507,000
9,464,000
-94.64%
HINDZINC 27-Nov-14 166.70 -0.45 -0.27% 167.75
166.70
167.11 3,228,000 152,000 4.94% 424,000
2,928,000
-85.52%
TVSMOTOR 27-Nov-14 220.80 -0.75 -0.34% 222.55
219.45
221.30 3,294,000 54,000 1.67% 337,000
2,604,000
-87.06%
BIOCON 27-Nov-14 461.65 1.60 0.35% 464.25
455.90
461.27 3,396,000 17,000 0.50% 596,500
2,855,500
-79.11%
ADANIPORTS 27-Nov-14 297.35 0.60 0.20% 297.80
295.45
296.83 3,485,000 7,000 0.20% 436,000
4,928,000
-91.15%
TCS 24-Dec-14 2,652.30 8.45 0.32% 2,657.15
2,637.40
2,651.66 3,551,625 62,625 1.79% 176,750
1,550,875
-88.60%
YESBANK 27-Nov-14 676.60 -6.50 -0.95% 681.65
676.60
679.19 3,553,500 -51,000 -1.41% 703,500
7,011,500
-89.97%
ICICIBANK 27-Nov-14 1,716.15 3.65 0.21% 1,719.35
1,707.70
1,715.57 3,594,500 170,750 4.99% 1,056,000
7,449,000
-85.82%
HINDPETRO 27-Nov-14 532.05 1.10 0.21% 536.90
528.15
534.49 3,626,500 144,000 4.13% 931,000
4,095,500
-77.27%
GLENMARK 24-Dec-14 808.40 -7.40 -0.91% 819.65
807.75
810.90 3,689,000 102,000 2.84% 155,000
1,293,500
-88.02%
UNIONBANK 27-Nov-14 203.45 -0.55 -0.27% 204.60
202.65
203.44 3,749,000 -9,000 -0.24% 799,000
8,961,000
-91.08%
HEXAWARE 27-Nov-14 214.00 0.40 0.19% 215.10
213.40
214.42 3,768,000 22,000 0.59% 646,000
6,678,000
-90.33%
PFC 27-Nov-14 302.20 4.15 1.39% 303.10
298.10
301.54 3,868,000 28,000 0.73% 750,000
6,830,000
-89.02%
DABUR 27-Nov-14 241.60 0.25 0.10% 242.00
240.35
241.31 3,871,000 11,000 0.28% 118,000
2,096,000
-94.37%
WIPRO 27-Nov-14 582.05 2.80 0.48% 584.35
579.70
582.78 3,906,500 -18,500 -0.47% 330,500
3,643,500
-90.93%
MOTHERSUMI 24-Dec-14 423.30 -6.05 -1.41% 429.70
422.25
424.20 3,947,500 11,000 0.28% 224,500
3,267,000
-93.13%
IOC 24-Dec-14 344.30 -0.80 -0.23% 347.25
344.00
345.02 3,953,000 137,000 3.59% 217,000
2,320,000
-90.65%
SUNPHARMA 27-Nov-14 843.60 2.40 0.29% 845.00
840.85
843.54 3,959,250 -126,000 -3.08% 445,000
4,522,250
-90.16%
EXIDEIND 27-Nov-14 159.80 2.75 1.75% 160.25
157.10
159.17 4,066,000 64,000 1.60% 1,208,000
6,034,000
-79.98%
HINDUNILVR 24-Dec-14 787.00 14.00 1.81% 787.70
771.00
780.23 4,094,500 153,500 3.89% 515,500
1,611,000
-68.00%
ADANIENT 24-Dec-14 461.90 5.50 1.21% 462.55
454.00
459.20 4,171,000 166,000 4.14% 578,500
3,904,500
-85.18%
RELINFRA 24-Dec-14 603.95 2.10 0.35% 607.20
597.15
603.06 4,229,000 240,500 6.03% 737,500
3,690,500
-80.02%
ALBK 27-Nov-14 113.60 -0.70 -0.61% 114.50
113.30
113.89 4,290,000 -40,000 -0.92% 550,000
8,674,000
-93.66%
AMBUJACEM 24-Dec-14 229.05 -1.05 -0.46% 231.65
228.65
229.95 4,313,000 40,000 0.94% 259,000
3,311,000
-92.18%
VOLTAS 24-Dec-14 272.25 -5.05 -1.82% 277.55
271.20
274.73 4,368,000 178,000 4.25% 828,000
4,160,000
-80.10%
RELCAPITAL 27-Nov-14 513.60 10.95 2.18% 515.30
504.00
510.16 4,440,000 -270,500 -5.74% 2,619,000
19,901,000
-86.84%
BANKINDIA 27-Nov-14 272.50 -1.55 -0.57% 275.35
271.80
273.61 4,474,000 -73,000 -1.61% 748,000
8,374,000
-91.07%
TITAN 27-Nov-14 369.00 -1.95 -0.53% 372.25
367.40
369.63 4,497,000 -33,000 -0.73% 419,000
4,447,000
-90.58%
BHARTIARTL 27-Nov-14 385.70 -8.20 -2.08% 393.20
385.05
388.31 4,527,500 195,000 4.50% 1,221,000
6,919,500
-82.35%
APOLLOTYRE 27-Nov-14 224.65 0.35 0.16% 225.80
223.75
224.85 4,556,000 106,000 2.38% 1,372,000
9,698,000
-85.85%
TVSMOTOR 24-Dec-14 222.15 -0.75 -0.34% 223.85
220.90
222.73 4,595,000 172,000 3.89% 338,000
2,535,000
-86.67%
UPL 27-Nov-14 334.75 -4.50 -1.33% 340.40
333.55
336.16 4,597,000 110,000 2.45% 981,000
4,075,000
-75.93%
ASIANPAINT 24-Dec-14 714.50 6.75 0.95% 717.00
711.65
714.93 4,609,500 111,000 2.47% 329,000
3,369,500
-90.24%
IRB 27-Nov-14 259.00 -0.80 -0.31% 261.90
256.45
259.68 4,782,000 142,000 3.06% 1,088,000
9,666,000
-88.74%
JSWSTEEL 24-Dec-14 1,200.00 -0.60 -0.05% 1,207.65
1,194.00
1,199.88 4,801,750 29,500 0.62% 121,000
1,952,000
-93.80%
TATACOMM 24-Dec-14 459.10 6.65 1.47% 460.85
450.95
458.22 4,803,000 238,000 5.21% 468,000
2,906,000
-83.90%
CENTURYTEX 24-Dec-14 542.55 -5.05 -0.92% 548.60
540.90
543.74 4,862,500 282,500 6.17% 472,000
2,282,500
-79.32%
BIOCON 24-Dec-14 464.40 1.70 0.37% 467.00
460.50
464.06 4,908,500 303,500 6.59% 585,000
2,524,500
-76.83%
SKSMICRO 24-Dec-14 347.70 1.85 0.53% 350.90
345.90
348.63 4,986,000 221,000 4.64% 657,000
4,116,000
-84.04%
COALINDIA 27-Nov-14 349.60 -0.40 -0.11% 351.35
347.05
349.47 5,003,000 -33,000 -0.66% 290,000
6,680,000
-95.66%
YESBANK 24-Dec-14 683.00 -3.75 -0.55% 685.60
680.10
683.17 5,013,500 140,000 2.87% 603,000
4,512,000
-86.64%
ARVIND 27-Nov-14 282.75 1.35 0.48% 284.30
281.25
282.74 5,072,000 6,000 0.12% 1,286,000
7,256,000
-82.28%
UPL 24-Dec-14 336.35 -4.95 -1.45% 343.00
335.50
338.24 5,076,000 462,000 10.01% 1,037,000
2,775,000
-62.63%
IDEA 27-Nov-14 163.10 -0.15 -0.09% 163.70
162.60
163.04 5,082,000 4,000 0.08% 534,000
6,498,000
-91.78%
LT 24-Dec-14 1,643.75 0.50 0.03% 1,650.25
1,640.30
1,643.98 5,122,750 174,000 3.52% 478,000
2,778,250
-82.79%
PTC 27-Nov-14 97.50 0.40 0.41% 97.80
96.90
97.36 5,152,000 -4,000 -0.08% 900,000
7,172,000
-87.45%
ADANIPORTS 24-Dec-14 299.10 0.75 0.25% 299.50
296.80
298.59 5,350,000 234,000 4.57% 449,000
3,509,000
-87.20%
M&MFIN 24-Dec-14 299.60 3.25 1.10% 301.05
296.15
299.18 5,413,000 29,000 0.54% 485,000
2,680,000
-81.90%
HINDPETRO 24-Dec-14 535.00 1.10 0.21% 540.35
533.70
538.07 5,567,500 335,000 6.40% 795,000
3,396,500
-76.59%
AUROPHARMA 24-Dec-14 1,097.00 9.30 0.86% 1,100.10
1,084.35
1,094.64 5,618,000 148,250 2.71% 442,750
2,750,500
-83.90%
CANBK 24-Dec-14 384.25 -0.10 -0.03% 386.00
383.00
384.66 5,809,000 107,000 1.88% 494,000
4,035,000
-87.76%
TITAN 24-Dec-14 371.00 -1.80 -0.48% 372.75
369.00
371.38 5,972,000 56,000 0.95% 351,000
3,656,000
-90.40%
CIPLA 24-Dec-14 638.15 4.70 0.74% 639.65
631.40
636.11 5,992,000 157,000 2.69% 492,000
3,560,500
-86.18%
SYNDIBANK 27-Nov-14 121.40 -0.30 -0.25% 122.30
120.65
121.66 6,016,000 34,000 0.57% 664,000
9,994,000
-93.36%
TATAMOTORS 27-Nov-14 517.60 -2.70 -0.52% 517.60
514.00
515.94 6,094,500 152,500 2.57% 1,486,500
9,822,000
-84.87%
CAIRN 27-Nov-14 272.40 -0.80 -0.29% 274.00
270.85
272.65 6,143,000 18,000 0.29% 724,000
6,521,000
-88.90%
APOLLOTYRE 24-Dec-14 226.00 0.45 0.20% 227.15
224.85
226.10 6,206,000 272,000 4.58% 938,000
4,708,000
-80.08%
BANKINDIA 24-Dec-14 273.25 -1.30 -0.47% 276.15
272.70
274.56 6,267,000 115,000 1.87% 522,000
5,767,000
-90.95%
FEDERALBNK 27-Nov-14 143.30 -0.50 -0.35% 144.20
142.50
143.64 6,318,000 174,000 2.83% 828,000
7,980,000
-89.62%
JSWENERGY 27-Nov-14 93.00 2.15 2.37% 93.15
90.45
91.54 6,460,000 -236,000 -3.52% 2,644,000
18,264,000
-85.52%
IDBI 27-Nov-14 67.70 -0.60 -0.88% 68.65
67.25
68.03 6,476,000 36,000 0.56% 2,992,000
12,996,000
-76.98%
HDFC 24-Dec-14 1,168.50 3.20 0.27% 1,171.35
1,158.10
1,166.07 6,498,500 154,000 2.43% 356,500
2,908,750
-87.74%
IRB 24-Dec-14 260.60 -0.65 -0.25% 263.25
258.00
261.15 6,514,000 307,000 4.95% 979,000
5,392,000
-81.84%
TATAMTRDVR 27-Nov-14 326.50 -2.70 -0.82% 328.50
325.20
326.49 6,680,000 75,000 1.14% 683,000
7,464,000
-90.85%
PTC 24-Dec-14 98.10 0.40 0.41% 98.30
97.40
97.97 6,688,000 472,000 7.59% 1,032,000
4,928,000
-79.06%
KTKBANK 27-Nov-14 139.00 -1.35 -0.96% 140.90
138.55
139.53 6,718,000 102,000 1.54% 1,704,000
10,056,000
-83.05%
EXIDEIND 24-Dec-14 160.50 2.50 1.58% 161.05
158.10
160.04 6,764,000 228,000 3.49% 1,000,000
4,458,000
-77.57%
UCOBANK 27-Nov-14 82.15 -0.50 -0.60% 83.20
81.80
82.70 6,768,000 184,000 2.79% 1,992,000
16,476,000
-87.91%
WIPRO 24-Dec-14 585.30 3.15 0.54% 587.45
583.00
585.94 6,780,500 89,000 1.33% 410,500
3,471,500
-88.18%
ANDHRABANK 27-Nov-14 79.60 -0.55 -0.69% 80.60
78.75
79.61 7,096,000 8,000 0.11% 3,656,000
18,344,000
-80.07%
ALBK 24-Dec-14 114.40 -0.55 -0.48% 115.20
113.85
114.60 7,126,000 216,000 3.13% 544,000
5,814,000
-90.64%
UNIONBANK 24-Dec-14 204.45 -0.25 -0.12% 205.45
203.30
204.35 7,161,000 168,000 2.40% 742,000
6,923,000
-89.28%
HINDZINC 24-Dec-14 167.85 -0.35 -0.21% 168.55
167.55
168.08 7,286,000 220,000 3.11% 394,000
2,392,000
-83.53%
LICHSGFIN 24-Dec-14 410.80 6.70 1.66% 411.60
404.95
408.48 7,327,000 163,000 2.28% 735,000
4,405,000
-83.31%
INDUSINDBK 24-Dec-14 723.95 1.95 0.27% 726.00
715.25
722.82 7,635,500 52,500 0.69% 223,000
2,634,000
-91.53%
RECLTD 24-Dec-14 333.50 0.95 0.29% 336.00
331.10
333.29 7,706,000 89,000 1.17% 460,000
4,549,000
-89.89%
ICICIBANK 24-Dec-14 1,725.40 2.70 0.16% 1,730.00
1,718.30
1,725.54 7,742,250 233,750 3.11% 798,000
4,874,000
-83.63%
IOB 24-Dec-14 54.85 -0.75 -1.35% 55.25
54.70
54.99 7,784,000 284,000 3.79% 552,000
6,184,000
-91.07%
ITC 27-Nov-14 359.40 -4.80 -1.32% 362.90
356.20
359.53 7,955,000 951,000 13.58% 3,116,000
15,979,000
-80.50%
LUPIN 24-Dec-14 1,445.00 -11.25 -0.77% 1,460.20
1,445.00
1,450.44 8,003,500 275,500 3.56% 382,250
2,360,750
-83.81%
IBREALEST 27-Nov-14 77.15 0.55 0.72% 77.90
76.40
77.14 8,040,000 200,000 2.55% 1,576,000
8,960,000
-82.41%
NMDC 27-Nov-14 140.45 -0.65 -0.46% 141.80
140.25
140.92 8,044,000 42,000 0.52% 1,026,000
6,506,000
-84.23%
ARVIND 24-Dec-14 284.55 1.45 0.51% 285.90
283.05
284.42 8,273,000 474,000 6.08% 1,137,000
4,605,000
-75.31%
HEXAWARE 24-Dec-14 215.25 0.30 0.14% 216.40
214.80
215.80 8,340,000 246,000 3.04% 472,000
4,314,000
-89.06%
SSLT 27-Nov-14 239.35 -1.85 -0.77% 242.55
238.30
240.30 8,350,000 -91,000 -1.08% 1,244,000
10,302,000
-87.92%
ONGC 27-Nov-14 383.30 -2.75 -0.71% 387.00
380.75
383.67 8,879,500 -130,000 -1.44% 998,000
7,967,500
-87.47%
SYNDIBANK 24-Dec-14 122.05 -0.25 -0.20% 123.00
121.85
122.39 8,970,000 156,000 1.77% 602,000
7,492,000
-91.96%
ZEEL 24-Dec-14 372.85 -4.30 -1.14% 379.40
372.00
374.31 9,024,000 83,000 0.93% 816,000
7,063,000
-88.45%
IDEA 24-Dec-14 163.80 -0.30 -0.18% 164.60
163.40
163.90 9,294,000 274,000 3.04% 458,000
4,434,000
-89.67%
HINDALCO 27-Nov-14 170.00 0.90 0.53% 170.65
168.60
169.82 9,342,000 224,000 2.46% 3,548,000
20,852,000
-82.98%
INDIACEM 27-Nov-14 96.20 0.95 1.00% 97.00
96.00
96.37 9,428,000 -144,000 -1.50% 1,986,000
10,868,000
-81.73%
NIFTY 27-Nov-14 8,479.30 -0.10 -0.00% 8,491.90
8,474.10
8,483.17 9,563,825 147,250 1.56% 1,002,025
11,204,975
-91.06%
TATASTEEL 27-Nov-14 462.80 -3.15 -0.68% 466.65
462.30
464.18 9,578,000 48,000 0.50% 1,505,500
10,612,000
-85.81%
POWERGRID 27-Nov-14 140.25 1.50 1.08% 140.50
139.40
140.10 9,754,000 -60,000 -0.61% 1,028,000
11,394,000
-90.98%
RELIANCE 27-Nov-14 991.50 3.20 0.32% 993.80
985.65
991.07 9,860,000 -10,000 -0.10% 968,750
9,931,750
-90.25%
RANBAXY 24-Dec-14 619.25 -1.50 -0.24% 622.85
615.15
618.26 9,884,000 278,500 2.90% 486,000
3,292,000
-85.24%
TATAPOWER 27-Nov-14 91.15 0.30 0.33% 91.70
91.00
91.28 10,012,000 44,000 0.44% 1,032,000
15,968,000
-93.54%
COALINDIA 24-Dec-14 351.00 0.30 0.09% 352.00
348.00
350.37 10,224,000 81,000 0.80% 429,000
5,030,000
-91.47%
FEDERALBNK 24-Dec-14 144.80 0.15 0.10% 145.10
143.90
144.47 10,304,000 334,000 3.35% 888,000
6,404,000
-86.13%
HDIL 27-Nov-14 80.30 -0.85 -1.05% 81.80
79.85
81.18 10,424,000 -736,000 -6.59% 3,392,000
15,096,000
-77.53%
SUNPHARMA 24-Dec-14 848.40 3.10 0.37% 850.00
845.00
848.02 10,520,250 144,000 1.39% 502,500
4,060,500
-87.62%
IOB 27-Nov-14 54.65 -0.60 -1.09% 54.95
54.40
54.63 10,556,000 -28,000 -0.26% 1,216,000
7,148,000
-82.99%
CROMPGREAV 27-Nov-14 194.90 -9.90 -4.83% 201.00
192.60
194.74 10,619,000 3,569,000 50.62% 10,778,000
12,704,000
-15.16%
HDFCBANK 27-Nov-14 947.40 -3.75 -0.39% 952.10
945.80
948.67 10,661,500 -146,000 -1.35% 1,115,000
14,606,250
-92.37%
CAIRN 24-Dec-14 274.05 -0.70 -0.25% 275.90
272.50
274.15 10,906,000 212,000 1.98% 657,000
5,026,000
-86.93%
RELCAPITAL 24-Dec-14 516.00 10.65 2.11% 517.90
505.90
512.97 10,929,000 -500 -0.00% 1,540,500
11,335,000
-86.41%
BHARTIARTL 24-Dec-14 387.90 -8.05 -2.03% 396.95
387.55
390.58 11,016,500 399,000 3.76% 1,154,000
6,221,000
-81.45%
AXISBANK 27-Nov-14 467.80 -2.25 -0.48% 472.30
466.70
469.54 11,057,500 98,750 0.90% 2,407,500
17,331,250
-86.11%
ANDHRABANK 24-Dec-14 80.05 -0.55 -0.68% 81.00
79.25
80.12 11,228,000 592,000 5.57% 2,748,000
10,368,000
-73.50%
JINDALSTEL 27-Nov-14 142.85 -0.45 -0.31% 144.85
142.75
143.75 11,448,000 33,000 0.29% 1,117,000
9,692,000
-88.48%
INDIACEM 24-Dec-14 96.70 0.90 0.94% 97.50
96.40
96.89 12,004,000 542,000 4.73% 1,876,000
8,614,000
-78.22%
DLF 27-Nov-14 151.40 -0.75 -0.49% 152.90
148.90
151.23 12,300,000 366,000 3.07% 4,700,000
54,066,000
-91.31%
TATASTEEL 24-Dec-14 465.85 -2.35 -0.50% 469.10
465.00
466.71 12,345,500 258,000 2.13% 1,094,000
6,890,500
-84.12%
JSWENERGY 24-Dec-14 93.60 2.25 2.46% 95.00
91.00
92.18 12,584,000 568,000 4.73% 2,372,000
16,956,000
-86.01%
CROMPGREAV 24-Dec-14 196.00 -9.65 -4.69% 201.00
193.25
195.87 12,949,000 6,017,000 86.80% 9,444,000
7,312,000
29.16%
SAIL 27-Nov-14 86.50 -0.80 -0.92% 87.30
86.10
86.62 12,964,000 -52,000 -0.40% 1,600,000
22,232,000
-92.80%
UCOBANK 24-Dec-14 82.75 -0.35 -0.42% 83.60
82.30
83.21 13,320,000 372,000 2.87% 1,600,000
9,284,000
-82.77%
NMDC 24-Dec-14 141.25 -0.70 -0.49% 142.65
141.10
141.77 13,716,000 346,000 2.59% 962,000
6,704,000
-85.65%
SSLT 24-Dec-14 240.50 -1.95 -0.80% 244.85
239.70
241.64 13,762,000 321,000 2.39% 1,058,000
8,705,000
-87.85%
JINDALSTEL 24-Dec-14 143.75 -0.15 -0.10% 145.60
143.50
144.58 13,799,000 318,000 2.36% 1,338,000
8,194,000
-83.67%
DISHTV 27-Nov-14 63.50 -0.95 -1.47% 65.05
63.20
64.34 13,884,000 420,000 3.12% 2,392,000
14,420,000
-83.41%
IDBI 24-Dec-14 68.05 -0.55 -0.80% 68.90
67.70
68.37 14,448,000 420,000 2.99% 1,896,000
9,640,000
-80.33%
NTPC 27-Nov-14 142.60 0.80 0.56% 142.85
141.80
142.58 14,970,000 -104,000 -0.69% 964,000
17,194,000
-94.39%
TATAMOTORS 24-Dec-14 520.65 -2.95 -0.56% 521.00
517.80
519.45 15,521,000 471,500 3.13% 1,141,000
7,392,500
-84.57%
TATAGLOBAL 27-Nov-14 156.65 1.10 0.71% 158.75
155.70
156.44 15,974,000 -56,000 -0.35% 2,896,000
13,788,000
-79.00%
DLF 24-Dec-14 152.00 -0.70 -0.46% 153.40
150.10
151.73 16,034,000 618,000 4.01% 3,264,000
26,844,000
-87.84%
JISLJALEQS 27-Nov-14 82.65 -0.55 -0.66% 83.40
81.90
82.58 16,200,000 -352,000 -2.13% 2,960,000
19,456,000
-84.79%
IDFC 27-Nov-14 153.55 -0.55 -0.36% 154.95
153.25
154.10 16,388,000 82,000 0.50% 3,018,000
23,064,000
-86.91%
KTKBANK 24-Dec-14 139.85 -1.30 -0.92% 141.20
139.40
140.37 16,664,000 580,000 3.61% 1,584,000
7,992,000
-80.18%
NIFTY 24-Dec-14 8,530.10 -1.20 -0.01% 8,543.65
8,510.10
8,534.42 16,743,850 502,850 3.10% 1,010,575
6,658,700
-84.82%
HDIL 24-Dec-14 79.85 -1.20 -1.48% 81.50
79.50
81.17 17,384,000 1,040,000 6.36% 2,292,000
7,004,000
-67.28%
POWERGRID 24-Dec-14 140.60 1.15 0.82% 141.00
140.15
140.71 17,458,000 78,000 0.45% 1,034,000
11,132,000
-90.71%
DISHTV 24-Dec-14 63.95 -0.90 -1.39% 65.40
63.60
64.74 17,560,000 900,000 5.40% 2,512,000
9,920,000
-74.68%
TATAPOWER 24-Dec-14 91.70 0.30 0.33% 92.45
91.50
91.86 17,600,000 384,000 2.23% 1,184,000
12,312,000
-90.38%
TATAMTRDVR 24-Dec-14 328.50 -2.55 -0.77% 330.50
327.10
328.30 18,290,000 202,000 1.12% 655,000
6,910,000
-90.52%
BHEL 27-Nov-14 271.60 0.55 0.20% 274.00
270.05
272.77 19,245,000 1,171,000 6.48% 2,909,000
30,458,000
-90.45%
RCOM 27-Nov-14 102.60 -0.40 -0.39% 103.40
102.25
102.75 19,782,000 196,000 1.00% 2,850,000
24,654,000
-88.44%
AXISBANK 24-Dec-14 471.50 -2.30 -0.49% 476.25
470.30
473.22 20,223,750 595,000 3.03% 2,113,750
13,206,250
-83.99%
ONGC 24-Dec-14 384.40 -2.30 -0.59% 388.50
381.65
384.62 20,859,000 445,500 2.18% 1,016,500
7,581,500
-86.59%
HINDALCO 24-Dec-14 171.30 1.30 0.76% 171.45
169.80
170.69 22,048,000 400,000 1.85% 2,368,000
12,592,000
-81.19%
ADANIPOWER 27-Nov-14 46.15 -0.15 -0.32% 46.55
45.85
46.20 22,480,000 240,000 1.08% 4,360,000
23,192,000
-81.20%
L&TFH 27-Nov-14 70.25 -0.15 -0.21% 70.80
70.05
70.35 23,524,000 -264,000 -1.11% 3,352,000
24,884,000
-86.53%
ITC 24-Dec-14 361.60 -4.65 -1.27% 366.30
358.45
361.57 23,614,000 944,000 4.16% 2,528,000
12,393,000
-79.60%
SBIN 27-Nov-14 307.60 0.90 0.29% 308.90
306.60
307.91 24,526,250 127,500 0.52% 4,775,000
36,816,250
-87.03%
BHEL 24-Dec-14 267.75 1.10 0.41% 270.00
266.45
268.83 24,902,000 941,000 3.93% 2,478,000
23,694,000
-89.54%
IBREALEST 24-Dec-14 77.80 0.70 0.91% 78.50
77.05
77.67 25,764,000 760,000 3.04% 1,696,000
6,412,000
-73.55%
RPOWER 27-Nov-14 67.75 -0.45 -0.66% 68.75
67.50
68.15 25,856,000 16,000 0.06% 6,116,000
41,864,000
-85.39%
RELIANCE 24-Dec-14 998.40 3.00 0.30% 1,000.80
994.50
998.18 26,072,750 441,500 1.72% 1,043,500
9,961,250
-89.52%
JISLJALEQS 24-Dec-14 83.00 -0.75 -0.90% 83.95
82.35
83.07 26,104,000 668,000 2.63% 2,924,000
16,364,000
-82.13%
SAIL 24-Dec-14 85.50 -0.85 -0.98% 86.35
85.10
85.56 27,652,000 232,000 0.85% 1,148,000
18,248,000
-93.71%
NTPC 24-Dec-14 143.40 0.80 0.56% 143.80
142.60
143.42 28,232,000 404,000 1.45% 890,000
15,336,000
-94.20%
ASHOKLEY 27-Nov-14 52.00 0.80 1.56% 52.40
51.55
52.07 29,865,000 -253,000 -0.84% 11,990,000
85,041,000
-85.90%
IFCI 27-Nov-14 38.55 -0.35 -0.90% 39.10
38.40
38.70 32,301,000 90,000 0.28% 3,105,000
25,209,000
-87.68%
ADANIPOWER 24-Dec-14 46.50 -0.05 -0.11% 46.80
46.15
46.50 32,488,000 2,352,000 7.80% 4,392,000
18,456,000
-76.20%
TATAGLOBAL 24-Dec-14 157.65 1.20 0.77% 159.50
156.65
157.34 32,692,000 1,208,000 3.84% 2,790,000
12,676,000
-77.99%
JPPOWER 24-Dec-14 12.90 -0.25 -1.90% 13.10
12.80
12.88 33,060,000 2,610,000 8.57% 4,140,000
20,595,000
-79.90%
L&TFH 24-Dec-14 70.80 0.00 0.00% 71.10
70.50
70.78 33,368,000 984,000 3.04% 2,916,000
21,976,000
-86.73%
HDFCBANK 24-Dec-14 957.05 -3.90 -0.41% 961.75
955.25
958.48 35,975,500 708,000 2.01% 1,150,750
13,796,250
-91.66%
SBIN 24-Dec-14 309.60 1.10 0.36% 310.65
308.50
309.77 37,625,000 715,000 1.94% 3,218,750
21,090,000
-84.74%
RCOM 24-Dec-14 103.10 -0.45 -0.43% 103.95
102.90
103.36 37,880,000 1,356,000 3.71% 2,536,000
20,068,000
-87.36%
JPPOWER 27-Nov-14 12.75 -0.25 -1.92% 12.95
12.65
12.77 38,235,000 15,000 0.04% 4,080,000
24,585,000
-83.40%
NHPC 24-Dec-14 20.20 -0.10 -0.49% 20.30
20.15
20.21 40,812,000 1,764,000 4.52% 6,768,000
22,488,000
-69.90%
JPASSOCIAT 27-Nov-14 28.65 -1.00 -3.37% 28.75
27.85
28.46 41,264,000 584,000 1.44% 10,016,000
66,272,000
-84.89%
IDFC 24-Dec-14 154.50 -0.55 -0.35% 156.00
154.20
155.05 46,344,000 1,506,000 3.36% 2,608,000
21,032,000
-87.60%
IFCI 24-Dec-14 38.70 -0.45 -1.15% 39.35
38.65
39.01 46,521,000 1,332,000 2.95% 1,980,000
18,216,000
-89.13%
NHPC 27-Nov-14 20.00 -0.15 -0.74% 20.15
20.00
20.08 47,484,000 108,000 0.23% 7,344,000
27,252,000
-73.05%
RPOWER 24-Dec-14 68.20 -0.40 -0.58% 69.20
67.90
68.51 61,892,000 3,356,000 5.73% 6,020,000
34,752,000
-82.68%
ASHOKLEY 24-Dec-14 52.25 0.70 1.36% 52.65
51.85
52.33 70,499,000 2,563,000 3.77% 13,959,000
68,838,000
-79.72%
GMRINFRA 27-Nov-14 20.15 0.00 0.00% 20.20
19.95
20.11 72,940,000 230,000 0.32% 8,590,000
78,050,000
-88.99%
JPASSOCIAT 24-Dec-14 28.80 -1.00 -3.36% 29.00
28.00
28.69 88,784,000 2,984,000 3.48% 6,840,000
47,936,000
-85.73%
UNITECH 24-Dec-14 18.80 -0.35 -1.83% 19.25
18.60
18.84 106,471,000 4,420,000 4.33% 12,614,000
81,855,000
-84.59%
UNITECH 27-Nov-14 18.70 -0.30 -1.58% 19.10
18.50
18.71 108,800,000 1,224,000 1.14% 14,382,000
109,225,000
-86.83%
GMRINFRA 24-Dec-14 20.10 -0.20 -0.99% 20.35
20.10
20.25 177,010,000 2,940,000 1.69% 6,480,000
73,780,000
-91.22%
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.