SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Most Active (Shares)
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
UNITECH 31-Jul-14 25.05 -0.85 -3.28% 25.85
24.65
25.05 90,083,000
5,299
22,565.79 52,751,000 -18,224,000
-25.68%
UNITECH 28-Aug-14 25.20 -0.85 -3.26% 26.00
24.80
25.18 67,813,000
3,989
17,075.31 118,762,000 39,253,000
49.37%
ASHOKLEY 31-Jul-14 34.70 1.85 5.63% 35.00
32.85
33.68 46,145,000
4,195
15,541.64 29,975,000 -7,513,000
-20.04%
IDFC 31-Jul-14 156.30 2.55 1.66% 157.55
149.05
154.40 44,932,000
22,466
69,375.01 24,026,000 -19,084,000
-44.27%
JPASSOCIAT 31-Jul-14 60.10 -1.05 -1.72% 61.50
58.95
60.20 40,912,000
5,114
24,629.02 53,304,000 -19,624,000
-26.91%
JPPOWER 31-Jul-14 19.50 -0.05 -0.26% 19.70
19.10
19.36 40,860,000
2,724
7,910.50 46,680,000 -11,565,000
-19.86%
GMRINFRA 31-Jul-14 25.80 0.60 2.38% 26.35
24.95
25.33 39,730,000
3,973
10,063.61 79,760,000 -28,290,000
-26.18%
NTPC 31-Jul-14 149.85 0.85 0.57% 150.35
147.65
148.69 37,466,000
18,733
55,708.20 17,342,000 -22,236,000
-56.18%
IFCI 31-Jul-14 37.70 0.75 2.03% 37.80
36.50
37.11 36,972,000
4,108
13,720.31 24,462,000 -11,610,000
-32.19%
NTPC 28-Aug-14 149.05 -0.40 -0.27% 150.75
147.35
148.59 35,216,000
17,608
52,327.45 42,980,000 17,622,000
69.49%
GMRINFRA 28-Aug-14 26.00 0.65 2.56% 26.75
25.15
25.52 34,790,000
3,479
8,878.41 88,350,000 26,550,000
42.96%
ARVIND 31-Jul-14 240.50 29.80 14.14% 245.05
207.45
228.72 34,684,000
17,342
79,329.24 3,592,000 -1,080,000
-23.12%
IDFC 28-Aug-14 157.20 2.50 1.62% 158.50
149.70
155.46 34,226,000
17,113
53,207.74 63,270,000 18,494,000
41.30%
ASHOKLEY 28-Aug-14 34.90 2.00 6.08% 35.20
32.90
33.80 33,286,000
3,026
11,250.67 34,375,000 13,948,000
68.28%
JPPOWER 28-Aug-14 19.65 -0.05 -0.25% 19.85
19.25
19.50 32,445,000
2,163
6,326.78 35,295,000 10,215,000
40.73%
RPOWER 31-Jul-14 94.45 0.25 0.27% 95.20
92.15
93.25 30,080,000
7,520
28,049.60 21,040,000 -12,236,000
-36.77%
IFCI 28-Aug-14 36.95 0.75 2.07% 37.10
35.70
36.40 29,493,000
3,277
10,735.45 48,654,000 10,440,000
27.32%
SSLT 31-Jul-14 292.00 2.25 0.78% 293.75
276.95
283.83 28,934,000
14,467
82,123.37 10,094,000 -7,908,000
-43.93%
DLF 31-Jul-14 200.00 5.45 2.80% 201.15
191.50
197.02 27,864,000
13,932
54,897.65 15,522,000 -5,786,000
-27.15%
NHPC 31-Jul-14 23.05 0.20 0.88% 23.20
22.75
22.99 27,180,000
2,265
6,248.68 47,952,000 -5,112,000
-9.63%
JPASSOCIAT 28-Aug-14 60.55 -0.95 -1.54% 61.85
59.40
60.61 26,856,000
3,357
16,277.42 77,616,000 16,312,000
26.61%
BHEL 31-Jul-14 230.15 0.60 0.26% 230.90
224.60
228.04 25,076,000
12,538
57,183.31 9,040,000 -7,302,000
-44.68%
RCOM 31-Jul-14 135.20 2.10 1.58% 135.50
132.75
134.28 24,824,000
12,412
33,333.67 27,142,000 -6,312,000
-18.87%
NHPC 28-Aug-14 23.20 0.20 0.87% 23.30
22.95
23.14 24,120,000
2,010
5,581.37 40,884,000 13,128,000
47.30%
TATAGLOBAL 31-Jul-14 153.15 -1.95 -1.26% 155.05
150.60
153.22 23,276,000
11,638
35,663.49 12,712,000 -14,864,000
-53.90%
TATAGLOBAL 28-Aug-14 151.80 -1.95 -1.27% 153.25
151.10
151.83 22,354,000
11,177
33,940.08 37,148,000 17,900,000
93.00%
ADANIPOWER 31-Jul-14 57.35 1.20 2.14% 57.60
55.95
56.83 22,024,000
2,753
12,516.24 24,456,000 -10,136,000
-29.30%
RPOWER 28-Aug-14 95.05 0.30 0.32% 95.85
92.70
93.78 21,824,000
5,456
20,466.55 36,588,000 12,124,000
49.56%
BHEL 28-Aug-14 228.95 1.60 0.70% 229.65
224.00
226.90 21,638,000
10,819
49,096.62 32,654,000 7,618,000
30.43%
L&TFH 31-Jul-14 69.35 -0.10 -0.14% 69.50
68.70
69.12 21,412,000
5,353
14,799.97 23,324,000 -13,668,000
-36.95%
SSLT 28-Aug-14 292.90 1.60 0.55% 294.90
278.00
285.06 21,154,000
10,577
60,301.59 16,056,000 10,334,000
180.60%
HINDALCO 31-Jul-14 192.75 4.55 2.42% 193.90
186.40
189.64 20,866,000
10,433
39,570.28 9,782,000 -4,648,000
-32.21%
BHARTIARTL 31-Jul-14 373.20 17.45 4.91% 374.10
358.85
370.53 20,483,000
20,483
75,895.66 6,797,000 -1,930,000
-22.12%
HDIL 31-Jul-14 91.55 4.85 5.59% 92.25
85.65
88.64 19,976,000
2,497
17,706.73 10,840,000 -5,784,000
-34.79%
L&TFH 28-Aug-14 69.75 -0.10 -0.14% 69.95
69.15
69.53 19,888,000
4,972
13,828.13 28,716,000 13,124,000
84.17%
IDEA 31-Jul-14 156.30 7.50 5.04% 156.85
148.00
153.62 18,886,000
9,443
29,012.67 10,828,000 -3,504,000
-24.45%
RCOM 28-Aug-14 135.75 2.30 1.72% 136.25
133.00
134.88 18,498,000
9,249
24,950.10 27,514,000 8,150,000
42.09%
CROMPGREAV 31-Jul-14 195.45 4.60 2.41% 197.30
187.45
191.61 18,266,000
9,133
34,999.48 9,094,000 -4,780,000
-34.45%
UCOBANK 31-Jul-14 100.55 0.85 0.85% 101.05
98.10
99.54 17,696,000
4,424
17,614.60 6,856,000 -7,276,000
-51.49%
SAIL 31-Jul-14 87.35 0.25 0.29% 88.10
85.80
87.00 17,140,000
4,285
14,911.80 14,320,000 -7,436,000
-34.18%
HINDALCO 28-Aug-14 193.85 4.85 2.57% 194.90
187.30
190.61 16,780,000
8,390
31,984.36 22,120,000 9,834,000
80.04%
IBREALEST 31-Jul-14 79.40 3.70 4.89% 80.00
75.95
78.48 16,532,000
4,133
12,974.31 7,192,000 -5,276,000
-42.32%
ADANIPOWER 28-Aug-14 57.75 1.25 2.21% 58.00
56.25
57.16 16,248,000
2,031
9,287.36 37,216,000 10,336,000
38.45%
ALBK 31-Jul-14 122.10 2.95 2.48% 122.80
117.65
120.06 16,212,000
4,053
19,464.13 5,056,000 -2,832,000
-35.90%
DISHTV 31-Jul-14 59.65 0.15 0.25% 59.80
58.20
59.17 16,048,000
2,006
9,495.60 15,120,000 -6,832,000
-31.12%
NIFTY 31-Jul-14 7,788.30 45.05 0.58% 7,794.50
7,711.15
7,750.18 15,860,800
317,216
1,229,240.55 9,668,000 -2,262,900
-18.97%
TATASTEEL 31-Jul-14 546.00 -2.60 -0.47% 551.70
537.10
543.58 15,206,000
15,206
82,656.77 5,037,000 -2,912,000
-36.63%
DLF 28-Aug-14 200.35 5.40 2.77% 201.40
192.00
197.40 14,688,000
7,344
28,994.11 24,340,000 3,814,000
18.58%
HDFCBANK 28-Aug-14 848.65 8.55 1.02% 851.25
835.00
842.90 14,563,500
29,127
122,755.74 26,482,500 10,190,500
62.55%
IBREALEST 28-Aug-14 79.95 3.90 5.13% 81.00
76.50
79.06 14,512,000
3,628
11,473.19 21,888,000 9,164,000
72.02%
FEDERALBNK 31-Jul-14 119.80 0.35 0.29% 120.35
115.30
117.56 14,052,000
3,513
16,519.53 10,872,000 -6,128,000
-36.05%
HDFCBANK 31-Jul-14 839.45 7.95 0.96% 842.00
828.30
833.74 14,022,500
28,045
116,911.19 10,391,500 -9,479,500
-47.71%
POWERGRID 31-Jul-14 134.90 1.70 1.28% 135.70
133.45
134.73 13,778,000
6,889
18,563.10 14,316,000 -6,754,000
-32.06%
SAIL 28-Aug-14 87.70 0.40 0.46% 88.40
86.10
87.31 13,548,000
3,387
11,828.76 41,472,000 5,984,000
16.86%
TATAPOWER 31-Jul-14 99.70 -1.55 -1.53% 101.85
98.30
99.64 13,304,000
3,326
13,256.11 12,076,000 -4,532,000
-27.29%
SYNDIBANK 31-Jul-14 143.65 -2.90 -1.98% 146.90
140.45
143.20 13,116,000
3,279
18,782.11 6,676,000 -1,452,000
-17.86%
ARVIND 28-Aug-14 240.70 28.80 13.59% 244.90
208.65
228.45 13,022,000
6,511
29,748.76 4,534,000 2,148,000
90.03%
TATAMTRDVR 31-Jul-14 296.00 12.40 4.37% 296.90
281.20
289.24 13,020,000
6,510
37,659.05 7,374,000 -8,800,000
-54.41%
DISHTV 28-Aug-14 60.00 0.05 0.08% 60.15
58.50
59.53 12,968,000
1,621
7,719.85 23,816,000 7,816,000
48.85%
TATAPOWER 28-Aug-14 100.30 -1.55 -1.52% 102.40
98.85
100.15 12,564,000
3,141
12,582.85 13,432,000 5,772,000
75.35%
TATAMOTORS 31-Jul-14 451.95 -1.00 -0.22% 455.00
442.50
447.65 12,411,000
12,411
55,557.84 8,547,000 -2,925,000
-25.50%
RELCAPITAL 31-Jul-14 588.50 9.40 1.62% 591.60
571.10
579.81 12,222,000
12,222
70,864.38 4,815,000 -2,293,000
-32.26%
JISLJALEQS 31-Jul-14 102.80 1.30 1.28% 103.30
100.65
101.76 12,200,000
3,050
12,414.72 11,696,000 -6,620,000
-36.14%
UCOBANK 28-Aug-14 101.10 0.80 0.80% 101.55
98.70
100.16 12,200,000
3,050
12,219.52 16,780,000 6,812,000
68.34%
BANKINDIA 31-Jul-14 281.35 -2.40 -0.85% 286.20
273.25
279.21 12,193,000
12,193
34,044.08 4,528,000 -1,633,000
-26.51%
IRB 31-Jul-14 239.35 2.75 1.16% 242.05
226.15
233.13 11,876,000
2,969
27,686.52 7,024,000 -1,836,000
-20.72%
FEDERALBNK 28-Aug-14 120.50 0.35 0.29% 121.00
115.80
118.15 11,696,000
2,924
13,818.82 13,816,000 5,976,000
76.22%
BHARTIARTL 28-Aug-14 372.80 16.85 4.73% 374.80
359.35
371.16 11,555,000
11,555
42,887.54 7,760,000 4,926,000
173.82%
IOB 31-Jul-14 71.00 0.00 0.00% 71.40
69.60
70.32 11,512,000
1,439
8,095.24 8,440,000 -5,048,000
-37.43%
IDBI 31-Jul-14 91.05 0.65 0.72% 91.30
88.35
89.70 11,212,000
2,803
10,057.16 8,928,000 -2,700,000
-23.22%
POWERGRID 28-Aug-14 135.65 1.85 1.38% 136.30
134.40
135.44 11,114,000
5,557
15,052.80 12,834,000 7,288,000
131.41%
PFC 31-Jul-14 263.85 4.15 1.60% 265.75
257.55
263.07 11,058,000
5,529
29,090.28 6,554,000 -2,412,000
-26.90%
ONGC 31-Jul-14 399.20 4.30 1.09% 402.00
395.15
399.31 11,047,000
11,047
44,111.78 11,075,000 -5,686,000
-33.92%
TATAMTRDVR 28-Aug-14 297.65 12.30 4.31% 298.55
282.50
290.80 10,776,000
5,388
31,336.61 14,726,000 7,966,000
117.84%
CROMPGREAV 28-Aug-14 196.55 4.60 2.40% 198.35
188.50
192.86 10,678,000
5,339
20,593.59 8,796,000 4,558,000
107.55%
LT 31-Jul-14 1,526.75 -114.50 -6.98% 1,585.00
1,515.00
1,534.68 10,500,500
42,002
161,149.07 2,543,500 -1,229,250
-32.58%
ITC 31-Jul-14 359.45 2.60 0.73% 364.15
358.40
361.45 10,448,000
10,448
37,764.30 9,551,000 -2,200,000
-18.72%
IDEA 28-Aug-14 157.15 7.55 5.05% 157.60
149.25
154.51 10,432,000
5,216
16,118.48 9,874,000 3,356,000
51.49%
IOB 28-Aug-14 71.45 0.05 0.07% 71.80
70.00
70.73 10,184,000
1,273
7,203.14 10,104,000 6,208,000
159.34%
JISLJALEQS 28-Aug-14 103.35 1.30 1.27% 103.80
101.25
102.32 9,632,000
2,408
9,855.46 17,332,000 6,308,000
57.22%
ITC 28-Aug-14 361.30 2.85 0.80% 365.75
360.25
363.30 9,600,000
9,600
34,876.80 16,166,000 4,124,000
34.25%
RELIANCE 31-Jul-14 1,006.50 -0.10 -0.01% 1,011.75
992.35
1,004.30 9,481,750
37,927
95,225.22 7,303,250 -4,669,500
-39.00%
HDIL 28-Aug-14 91.90 4.80 5.51% 92.45
86.15
88.31 9,440,000
1,180
8,336.46 16,576,000 4,736,000
40.00%
RELIANCE 28-Aug-14 1,012.30 0.55 0.05% 1,017.45
1,000.10
1,009.90 9,376,500
37,506
94,693.27 17,902,500 6,062,750
51.21%
ANDHRABANK 31-Jul-14 83.65 0.40 0.48% 83.95
82.00
82.77 9,244,000
2,311
7,651.26 11,176,000 -2,548,000
-18.57%
ONGC 28-Aug-14 401.25 4.35 1.10% 404.15
396.00
401.48 9,159,000
9,159
36,771.55 13,110,000 5,389,000
69.80%
APOLLOTYRE 31-Jul-14 172.80 -4.65 -2.62% 176.75
170.20
172.74 9,030,000
4,515
15,598.42 4,614,000 -1,882,000
-28.97%
TATAMOTORS 28-Aug-14 454.25 -0.95 -0.21% 457.30
445.00
449.94 8,888,000
8,888
39,990.67 10,577,000 4,366,000
70.29%
ALBK 28-Aug-14 122.75 2.85 2.38% 123.40
118.30
120.75 8,820,000
2,205
10,650.15 13,872,000 2,580,000
22.85%
INDIACEM 31-Jul-14 104.05 4.25 4.26% 104.45
99.80
101.81 8,772,000
2,193
8,930.77 6,356,000 -3,404,000
-34.88%
UNIONBANK 31-Jul-14 193.75 1.25 0.65% 194.40
187.90
191.24 8,722,000
4,361
16,679.95 5,120,000 -1,926,000
-27.33%
NIFTY 28-Aug-14 7,825.15 46.55 0.60% 7,830.25
7,746.65
7,786.30 8,660,750
173,215
674,351.98 9,947,400 3,706,400
59.39%
CENTURYTEX 31-Jul-14 608.15 15.15 2.55% 610.30
582.75
595.46 8,570,000
8,570
51,030.92 2,393,000 -1,399,000
-36.89%
LT 28-Aug-14 1,521.50 -115.40 -7.05% 1,589.70
1,511.00
1,528.44 8,460,500
33,842
129,313.67 5,638,250 3,635,750
181.56%
CAIRN 31-Jul-14 319.15 4.50 1.43% 319.90
312.50
317.92 8,323,000
8,323
26,460.48 6,716,000 -4,127,000
-38.06%
TATASTEEL 28-Aug-14 549.00 -2.60 -0.47% 555.05
541.00
546.71 8,285,000
8,285
45,294.92 11,847,000 3,424,000
40.65%
UPL 31-Jul-14 324.50 13.25 4.26% 325.45
310.60
317.96 8,240,000
4,120
26,199.90 3,026,000 -2,724,000
-47.37%
PTC 31-Jul-14 83.55 1.40 1.70% 83.70
81.30
82.54 8,216,000
2,054
6,781.49 8,408,000 -3,884,000
-31.60%
LICHSGFIN 31-Jul-14 287.65 -3.70 -1.27% 292.85
284.80
288.52 8,116,000
8,116
23,416.28 6,041,000 -3,803,000
-38.63%
ADANIPORTS 31-Jul-14 262.95 -2.65 -1.00% 267.40
258.45
262.63 7,986,000
3,993
20,973.63 6,196,000 -2,032,000
-24.70%
YESBANK 31-Jul-14 542.65 5.60 1.04% 544.40
530.60
537.17 7,981,000
7,981
42,871.54 4,845,000 -1,720,000
-26.20%
KTKBANK 31-Jul-14 127.70 0.40 0.31% 128.40
125.00
126.71 7,818,000
3,909
9,906.19 6,758,000 -3,154,000
-31.82%
ICICIBANK 31-Jul-14 1,486.50 34.35 2.37% 1,496.25
1,445.35
1,472.95 7,692,250
30,769
113,303.00 4,874,000 -1,792,000
-26.88%
HINDUNILVR 31-Jul-14 692.85 5.00 0.73% 700.40
671.00
685.50 7,537,500
15,075
51,669.56 2,959,000 -1,298,000
-30.49%
JINDALSTEL 31-Jul-14 277.65 -4.25 -1.51% 283.15
274.10
277.53 7,511,000
7,511
20,845.28 8,438,000 -2,633,000
-23.78%
PETRONET 31-Jul-14 183.25 -0.25 -0.14% 190.20
181.80
185.61 7,478,000
3,739
13,879.92 2,226,000 -808,000
-26.63%
SYNDIBANK 28-Aug-14 144.45 -3.05 -2.07% 148.00
141.30
144.01 7,420,000
1,855
10,685.54 6,492,000 2,956,000
83.60%
LUPIN 31-Jul-14 1,170.55 51.20 4.57% 1,190.00
1,102.95
1,150.13 7,310,750
29,243
84,083.13 1,950,250 -1,725,000
-46.94%
AUROPHARMA 31-Jul-14 683.15 4.00 0.59% 688.85
658.05
674.53 7,148,000
14,296
48,215.40 3,362,500 -2,675,000
-44.31%
IDBI 28-Aug-14 91.55 0.75 0.83% 91.80
89.00
90.14 7,080,000
1,770
6,381.91 21,908,000 3,008,000
15.92%
BHARATFORG 31-Jul-14 721.85 11.60 1.63% 727.90
705.25
718.19 7,052,000
7,052
50,646.76 1,610,000 -341,000
-17.48%
VOLTAS 31-Jul-14 194.30 5.20 2.75% 194.75
186.10
190.51 6,790,000
3,395
12,935.63 2,836,000 -1,828,000
-39.19%
EXIDEIND 31-Jul-14 166.95 4.60 2.83% 167.50
162.05
165.66 6,540,000
3,270
10,834.16 5,500,000 -1,758,000
-24.22%
JINDALSTEL 28-Aug-14 279.30 -4.00 -1.41% 284.50
275.80
279.07 6,509,000
6,509
18,164.67 9,192,000 2,984,000
48.07%
CAIRN 28-Aug-14 320.90 4.60 1.45% 321.70
314.95
319.83 6,467,000
6,467
20,683.41 12,389,000 3,058,000
32.77%
ANDHRABANK 28-Aug-14 84.15 0.40 0.48% 84.45
82.50
83.29 6,448,000
1,612
5,370.54 16,832,000 2,984,000
21.55%
LICHSGFIN 28-Aug-14 284.80 -3.60 -1.25% 289.90
282.00
285.59 6,364,000
6,364
18,174.95 13,053,000 4,304,000
49.19%
CANBK 31-Jul-14 402.20 3.35 0.84% 403.10
392.15
397.87 6,309,000
6,309
25,101.62 3,148,000 -1,914,000
-37.81%
AMBUJACEM 31-Jul-14 209.35 4.80 2.35% 210.00
202.90
206.48 6,282,000
3,141
12,971.07 3,672,000 -1,768,000
-32.50%
ADANIENT 31-Jul-14 438.90 8.15 1.89% 439.80
430.10
435.78 6,193,000
6,193
26,987.86 4,900,000 -1,922,000
-28.17%
NMDC 31-Jul-14 172.35 -0.25 -0.14% 173.75
169.15
171.59 6,190,000
3,095
10,621.42 5,370,000 -2,102,000
-28.13%
KTKBANK 28-Aug-14 128.40 0.35 0.27% 129.15
125.75
127.47 6,168,000
3,084
7,862.35 9,924,000 3,134,000
46.16%
PTC 28-Aug-14 83.85 1.45 1.76% 84.05
81.70
82.84 6,148,000
1,537
5,093.00 9,068,000 3,564,000
64.75%
UPL 28-Aug-14 322.35 12.35 3.98% 323.20
308.50
315.56 6,094,000
3,047
19,230.23 5,076,000 2,142,000
73.01%
AUROPHARMA 28-Aug-14 687.20 4.35 0.64% 692.50
655.35
678.54 6,088,000
12,176
41,309.52 7,862,500 3,454,500
78.37%
ICICIBANK 28-Aug-14 1,492.80 32.65 2.24% 1,503.75
1,452.95
1,480.48 6,062,750
24,251
89,757.80 6,062,500 2,264,000
59.60%
ADANIPORTS 28-Aug-14 264.35 -2.65 -0.99% 268.65
260.05
263.98 6,038,000
3,019
15,939.11 5,700,000 3,090,000
118.39%
RELINFRA 31-Jul-14 753.05 18.25 2.48% 757.35
727.50
740.10 5,985,500
11,971
44,298.69 1,909,000 -1,197,000
-38.54%
RANBAXY 31-Jul-14 586.15 -4.40 -0.75% 596.20
575.00
586.91 5,926,000
5,926
34,780.29 3,556,000 -1,899,000
-34.81%
APOLLOTYRE 28-Aug-14 173.70 -4.70 -2.63% 177.80
171.20
173.64 5,922,000
2,961
10,282.96 5,190,000 2,260,000
77.13%
PFC 28-Aug-14 265.35 4.45 1.71% 267.30
259.10
264.61 5,880,000
2,940
15,559.07 5,604,000 2,700,000
92.98%
CIPLA 31-Jul-14 448.55 7.80 1.77% 451.70
439.00
444.17 5,790,000
5,790
25,717.44 2,682,000 -1,398,000
-34.26%
COALINDIA 31-Jul-14 367.50 3.60 0.99% 367.95
361.65
365.66 5,739,000
5,739
20,985.23 6,572,000 -2,820,000
-30.03%
HINDZINC 31-Jul-14 164.05 5.30 3.34% 164.70
156.60
161.54 5,614,000
2,807
9,068.86 5,756,000 -3,540,000
-38.08%
BANKINDIA 28-Aug-14 282.90 -2.15 -0.75% 287.50
274.70
281.08 5,610,000
5,610
15,768.59 9,818,000 1,558,000
18.86%
RELCAPITAL 28-Aug-14 590.30 9.20 1.58% 593.35
573.45
581.75 5,541,000
5,541
32,234.77 8,065,000 1,689,000
26.49%
JSWENERGY 31-Jul-14 76.15 -1.25 -1.61% 77.75
75.25
76.20 5,520,000
1,380
4,206.24 3,840,000 -2,576,000
-40.15%
INDIACEM 28-Aug-14 104.50 4.10 4.08% 104.90
100.15
102.25 5,504,000
1,376
5,627.84 8,180,000 2,528,000
44.73%
HEXAWARE 31-Jul-14 144.05 4.15 2.97% 144.50
139.85
142.71 5,344,000
2,672
7,626.42 3,898,000 -2,044,000
-34.40%
ORIENTBANK 31-Jul-14 283.60 2.80 1.00% 284.65
274.60
279.54 5,200,000
2,600
14,536.08 2,642,000 -1,004,000
-27.54%
AXISBANK 31-Jul-14 401.65 6.20 1.57% 403.00
392.00
395.93 5,182,250
20,729
20,518.08 10,001,250 -10,340,000
-50.83%
SBIN 31-Jul-14 2,473.45 -18.50 -0.74% 2,508.00
2,433.70
2,465.14 5,084,375
40,675
125,336.96 2,511,250 -694,375
-21.66%
AMBUJACEM 28-Aug-14 210.55 4.90 2.38% 211.10
204.00
207.54 4,990,000
2,495
10,356.25 5,156,000 1,410,000
37.64%
LUPIN 28-Aug-14 1,181.20 52.15 4.62% 1,200.45
1,116.00
1,160.78 4,957,750
19,831
57,548.57 7,422,500 2,030,250
37.65%
COALINDIA 28-Aug-14 369.45 3.80 1.04% 369.90
365.00
367.61 4,921,000
4,921
18,090.09 8,056,000 2,858,000
54.98%
ZEEL 31-Jul-14 295.15 7.30 2.54% 296.00
286.60
292.81 4,897,000
4,897
14,338.91 2,293,000 -2,181,000
-48.75%
UNIONBANK 28-Aug-14 194.80 1.25 0.65% 195.40
189.05
192.31 4,794,000
2,397
9,219.34 12,554,000 1,488,000
13.45%
YESBANK 28-Aug-14 545.75 5.65 1.05% 547.60
534.20
539.93 4,725,000
4,725
25,511.69 6,269,000 1,392,000
28.54%
HINDUNILVR 28-Aug-14 695.35 4.70 0.68% 702.45
674.50
688.56 4,720,000
9,440
32,500.03 4,158,000 1,752,000
72.82%
NMDC 28-Aug-14 173.35 -0.15 -0.09% 174.90
170.15
172.74 4,662,000
2,331
8,053.14 18,832,000 2,584,000
15.90%
BANKBARODA 31-Jul-14 887.65 20.00 2.31% 889.55
856.00
871.46 4,606,000
9,212
40,139.45 2,862,000 -1,071,500
-27.24%
CANBK 28-Aug-14 404.00 3.75 0.94% 405.00
393.65
399.58 4,594,000
4,594
18,356.71 6,307,000 1,912,000
43.50%
JSWENERGY 28-Aug-14 76.60 -1.25 -1.61% 78.10
75.70
76.62 4,532,000
1,133
3,472.42 5,392,000 2,584,000
92.02%
RECLTD 31-Jul-14 310.65 9.75 3.24% 312.35
299.95
308.66 4,465,000
4,465
13,781.67 2,729,000 -1,139,000
-29.45%
SUNPHARMA 31-Jul-14 791.25 4.00 0.51% 800.15
778.85
790.07 4,435,000
8,870
35,039.60 3,355,500 -1,119,500
-25.02%
HINDZINC 28-Aug-14 165.00 5.25 3.29% 165.40
157.65
162.53 4,212,000
2,106
6,845.76 9,186,000 2,966,000
47.68%
ADANIENT 28-Aug-14 441.25 8.25 1.91% 442.15
433.00
438.12 4,156,000
4,156
18,208.27 4,892,000 1,980,000
67.99%
VOLTAS 28-Aug-14 193.70 5.30 2.81% 194.10
185.45
189.88 4,128,000
2,064
7,838.25 3,898,000 1,670,000
74.96%
AXISBANK 28-Aug-14 404.90 7.10 1.78% 406.45
394.75
398.59 4,115,750
16,463
16,404.97 26,057,500 11,863,750
83.58%
RANBAXY 28-Aug-14 589.10 -4.20 -0.71% 599.10
578.00
589.99 4,051,000
4,051
23,900.49 3,770,000 1,765,000
88.03%
CIPLA 28-Aug-14 448.75 7.60 1.72% 452.00
439.80
444.26 4,023,000
4,023
17,872.58 2,957,000 1,440,000
94.92%
PNB 31-Jul-14 977.05 38.20 4.07% 981.10
932.85
952.68 4,020,000
8,040
38,297.74 1,695,000 -608,500
-26.42%
TITAN 31-Jul-14 342.95 7.90 2.36% 344.50
335.75
340.02 4,009,000
4,009
13,631.40 1,665,000 -2,278,000
-57.77%
CENTURYTEX 28-Aug-14 611.45 14.90 2.50% 613.30
586.10
599.29 3,877,000
3,877
23,234.47 3,790,000 1,270,000
50.40%
HINDPETRO 31-Jul-14 388.65 5.55 1.45% 392.00
382.10
387.63 3,873,000
3,873
15,012.91 4,887,000 -1,215,000
-19.91%
EXIDEIND 28-Aug-14 166.40 5.00 3.10% 166.95
161.60
165.17 3,830,000
1,915
6,326.01 5,366,000 1,238,000
29.99%
WIPRO 31-Jul-14 551.50 -4.70 -0.85% 557.45
548.95
552.27 3,718,500
7,437
20,536.16 2,185,000 -1,276,500
-36.88%
HEXAWARE 28-Aug-14 144.70 4.25 3.03% 145.00
140.50
143.33 3,680,000
1,840
5,274.54 4,784,000 1,650,000
52.65%
SUNPHARMA 28-Aug-14 791.95 2.75 0.35% 800.55
780.50
790.94 3,610,000
7,220
28,552.93 5,386,500 2,031,000
60.53%
KOTAKBANK 31-Jul-14 972.70 31.90 3.39% 975.30
940.70
960.14 3,435,000
6,870
32,980.81 2,468,500 -389,500
-13.63%
TITAN 28-Aug-14 345.25 8.45 2.51% 346.90
338.30
342.21 3,418,000
3,418
11,696.74 4,587,000 2,493,000
119.05%
SBIN 28-Aug-14 2,487.40 -17.65 -0.70% 2,521.95
2,448.15
2,478.62 3,417,500
27,340
84,706.84 3,605,500 1,892,000
110.42%
RELINFRA 28-Aug-14 755.45 16.40 2.22% 759.15
730.50
742.28 3,364,000
6,728
24,970.30 4,480,000 1,164,000
35.10%
DABUR 31-Jul-14 200.35 2.30 1.16% 202.40
196.30
199.96 3,328,000
1,664
6,654.67 1,444,000 -806,000
-35.82%
M&MFIN 31-Jul-14 234.80 -0.20 -0.09% 235.85
231.60
233.73 3,313,000
3,313
7,743.47 3,602,000 -1,755,000
-32.76%
IRB 28-Aug-14 239.45 2.65 1.12% 242.95
226.85
233.49 3,296,000
824
7,695.83 5,440,000 1,224,000
29.03%
HDFC 31-Jul-14 1,085.95 21.60 2.03% 1,089.80
1,056.10
1,071.02 3,253,250
13,013
34,842.96 3,575,750 -741,500
-17.18%
WIPRO 28-Aug-14 554.40 -4.05 -0.73% 561.30
552.00
555.04 3,173,000
6,346
17,611.42 4,584,000 1,377,000
42.94%
M&MFIN 28-Aug-14 236.10 -0.10 -0.04% 236.70
233.10
235.05 3,162,000
3,162
7,432.28 4,759,000 1,885,000
65.59%
HDFC 28-Aug-14 1,090.35 21.55 2.02% 1,093.70
1,062.15
1,074.39 3,145,250
12,581
33,792.25 3,838,250 1,431,750
59.50%
HINDPETRO 28-Aug-14 382.40 4.75 1.26% 386.50
377.60
382.20 3,088,000
3,088
11,802.34 3,803,000 1,252,000
49.08%
BANKBARODA 28-Aug-14 892.50 20.30 2.33% 894.35
860.90
875.68 2,971,500
5,943
26,020.83 2,225,500 1,256,000
129.55%
CESC 31-Jul-14 642.35 34.75 5.72% 650.00
606.15
627.25 2,958,000
5,916
18,554.06 669,000 -313,000
-31.87%
INDUSINDBK 31-Jul-14 563.05 12.35 2.24% 564.85
546.00
553.39 2,921,500
5,843
16,167.29 1,620,500 -1,082,000
-40.04%
BHARATFORG 28-Aug-14 721.25 10.50 1.48% 725.90
706.00
718.50 2,839,000
2,839
20,398.22 1,334,000 581,000
77.16%
TATACHEM 31-Jul-14 341.50 5.95 1.77% 342.30
329.15
336.13 2,834,000
2,834
9,525.92 1,412,000 -1,529,000
-51.99%
ZEEL 28-Aug-14 295.25 6.30 2.18% 296.15
287.95
293.38 2,816,000
2,816
8,261.58 2,599,000 1,782,000
218.12%
TATACOMM 31-Jul-14 371.50 7.60 2.09% 372.85
355.65
368.16 2,780,000
2,780
10,234.85 2,137,000 -1,434,000
-40.16%
BANKNIFTY 31-Jul-14 15,451.70 221.10 1.45% 15,469.00
15,184.85
15,328.89 2,771,825
110,873
424,890.01 1,293,200 -201,950
-13.51%
ASIANPAINT 31-Jul-14 643.10 8.70 1.37% 647.60
624.80
635.21 2,698,000
5,396
17,137.97 1,009,500 -775,000
-43.43%
BIOCON 31-Jul-14 466.45 0.65 0.14% 471.85
458.80
465.05 2,621,500
5,243
12,191.29 2,387,000 -1,217,500
-33.78%
INDUSINDBK 28-Aug-14 566.75 12.00 2.16% 568.30
550.00
556.67 2,599,500
5,199
14,470.64 4,355,500 1,000,000
29.80%
ORIENTBANK 28-Aug-14 285.05 2.50 0.88% 286.35
276.25
281.13 2,570,000
1,285
7,225.04 3,662,000 780,000
27.06%
PNB 28-Aug-14 983.70 37.90 4.01% 988.00
939.80
958.55 2,565,000
5,130
24,586.81 4,259,500 1,085,000
34.18%
PETRONET 28-Aug-14 183.15 -0.15 -0.08% 189.90
181.60
184.68 2,444,000
1,222
4,513.58 1,816,000 804,000
79.45%
JSWSTEEL 31-Jul-14 1,184.80 -7.40 -0.62% 1,203.55
1,162.50
1,177.61 2,357,000
9,428
27,756.27 1,829,000 -1,239,000
-40.38%
TATACHEM 28-Aug-14 333.65 5.80 1.77% 334.60
323.05
328.00 2,323,000
2,323
7,619.44 2,985,000 1,513,000
102.79%
KOTAKBANK 28-Aug-14 977.80 31.80 3.36% 980.00
946.00
964.87 2,313,500
4,627
22,322.27 3,168,000 903,500
39.90%
BIOCON 28-Aug-14 469.15 0.55 0.12% 474.55
461.70
467.77 2,289,000
4,578
10,707.26 3,170,500 1,363,500
75.46%
MCDOWELL-N 31-Jul-14 2,362.30 -36.20 -1.51% 2,407.45
2,341.55
2,367.56 2,193,250
17,546
51,926.51 2,174,125 -1,166,625
-34.92%
JSWSTEEL 28-Aug-14 1,191.20 -6.80 -0.57% 1,206.75
1,169.00
1,184.05 2,125,250
8,501
25,164.02 4,471,500 1,389,750
45.10%
ASIANPAINT 28-Aug-14 645.60 10.00 1.57% 650.00
628.00
638.05 2,021,500
4,043
12,898.18 2,011,500 742,500
58.51%
TATACOMM 28-Aug-14 373.60 7.80 2.13% 374.90
360.05
370.45 2,016,000
2,016
7,468.27 4,077,000 1,401,000
52.35%
DRREDDY 31-Jul-14 2,818.50 55.00 1.99% 2,848.95
2,755.70
2,801.87 2,009,750
16,078
56,310.58 538,375 -733,500
-57.67%
DABUR 28-Aug-14 201.60 2.60 1.31% 203.55
197.45
201.23 1,984,000
992
3,992.40 1,580,000 940,000
146.88%
BPCL 31-Jul-14 573.80 -0.25 -0.04% 580.25
570.10
574.95 1,965,500
3,931
11,300.64 1,625,500 -485,000
-22.98%
RECLTD 28-Aug-14 311.90 9.50 3.14% 313.65
302.00
309.98 1,943,000
1,943
6,022.91 2,235,000 781,000
53.71%
GAIL 31-Jul-14 432.75 8.05 1.90% 435.10
423.30
432.32 1,928,000
1,928
8,335.13 1,478,000 -343,000
-18.84%
TCS 31-Jul-14 2,593.80 6.90 0.27% 2,609.00
2,575.20
2,595.27 1,774,125
14,193
46,043.33 1,137,000 -626,625
-35.53%
DRREDDY 28-Aug-14 2,813.40 47.55 1.72% 2,847.85
2,730.10
2,797.22 1,764,500
14,116
49,356.95 1,944,250 1,030,500
112.78%
MCDOWELL-N 28-Aug-14 2,375.20 -36.35 -1.51% 2,421.50
2,353.95
2,381.74 1,721,250
13,770
40,995.70 3,346,250 1,097,500
48.80%
INFY 31-Jul-14 3,368.60 2.05 0.06% 3,389.95
3,348.85
3,369.83 1,702,125
13,617
57,358.72 1,407,000 -549,250
-28.08%
INFY 28-Aug-14 3,386.15 4.45 0.13% 3,405.00
3,367.60
3,385.81 1,551,125
12,409
52,518.15 2,142,500 702,000
48.73%
NTPC 25-Sep-14 149.80 0.60 0.40% 150.65
148.00
149.15 1,528,000
764
2,279.01 4,508,000 906,000
25.15%
IOC 31-Jul-14 324.60 1.85 0.57% 328.70
321.10
325.65 1,526,000
1,526
4,969.42 2,526,000 -210,000
-7.68%
HCLTECH 31-Jul-14 1,598.90 -15.95 -0.99% 1,618.15
1,591.75
1,599.99 1,505,750
6,023
24,091.85 1,223,750 -414,500
-25.30%
GODREJIND 31-Jul-14 337.90 6.30 1.90% 339.00
326.00
333.95 1,497,000
1,497
4,999.23 1,782,000 -676,000
-27.50%
TCS 28-Aug-14 2,607.45 11.05 0.43% 2,619.45
2,587.35
2,606.95 1,483,500
11,868
38,674.10 2,117,500 670,625
46.35%
BPCL 28-Aug-14 577.30 -0.40 -0.07% 583.50
573.60
578.60 1,392,500
2,785
8,057.01 1,748,500 674,000
62.73%
M&M 31-Jul-14 1,220.80 19.30 1.61% 1,225.00
1,201.75
1,216.24 1,355,000
5,420
16,480.05 2,214,750 -310,500
-12.30%
GAIL 28-Aug-14 429.85 8.30 1.97% 431.50
421.95
429.72 1,292,000
1,292
5,551.98 1,777,000 382,000
27.38%
CESC 28-Aug-14 644.50 35.00 5.74% 652.00
607.65
629.99 1,248,500
2,497
7,865.43 747,500 287,000
62.32%
HEROMOTOCO 31-Jul-14 2,597.15 59.75 2.35% 2,605.50
2,541.00
2,579.32 1,239,750
9,918
31,977.12 449,750 -90,750
-16.79%
TECHM 31-Jul-14 2,162.20 -25.90 -1.18% 2,189.20
2,144.40
2,161.36 1,231,250
9,850
26,611.75 1,238,750 -501,500
-28.82%
MCLEODRUSS 31-Jul-14 280.65 3.70 1.34% 282.85
275.30
279.49 1,204,000
1,204
3,365.06 1,012,000 -582,000
-36.51%
HEROMOTOCO 28-Aug-14 2,579.90 37.40 1.47% 2,586.70
2,542.00
2,573.06 1,163,375
9,307
29,934.34 691,000 332,875
92.95%
MARUTI 31-Jul-14 2,552.50 50.00 2.00% 2,561.00
2,488.05
2,527.06 1,141,000
9,128
28,833.75 638,875 -393,750
-38.13%
IOC 28-Aug-14 320.10 2.45 0.77% 323.50
315.40
320.72 1,134,000
1,134
3,636.96 1,976,000 765,000
63.17%
GODREJIND 28-Aug-14 339.90 6.15 1.84% 341.00
329.00
336.09 1,114,000
1,114
3,744.04 1,750,000 604,000
52.71%
M&M 28-Aug-14 1,227.10 21.00 1.74% 1,231.00
1,213.30
1,222.22 1,114,000
4,456
13,615.53 996,250 340,000
51.81%
HCLTECH 28-Aug-14 1,603.60 -18.25 -1.13% 1,624.75
1,598.05
1,605.70 1,107,750
4,431
17,787.14 1,227,500 422,750
52.53%
TECHM 28-Aug-14 2,174.55 -24.35 -1.11% 2,203.35
2,157.00
2,173.11 1,048,250
8,386
22,779.63 1,518,000 666,250
78.22%
MARUTI 28-Aug-14 2,554.40 52.55 2.10% 2,562.00
2,488.70
2,529.15 980,625
7,845
24,801.48 1,178,000 521,000
79.30%
SUNTV 31-Jul-14 405.60 4.55 1.13% 409.00
399.05
403.95 963,000
963
3,890.04 941,000 -138,000
-12.79%
MCLEODRUSS 28-Aug-14 282.25 3.65 1.31% 284.55
277.50
281.12 944,000
944
2,653.77 1,535,000 661,000
75.63%
HINDPETRO 25-Sep-14 380.70 5.80 1.55% 384.70
376.60
379.56 920,000
920
3,491.95 1,156,000 521,000
82.05%
IGL 31-Jul-14 369.75 2.35 0.64% 370.70
362.05
367.07 900,000
900
3,303.63 748,000 -305,000
-28.96%
BANKNIFTY 28-Aug-14 15,561.80 225.45 1.47% 15,594.90
15,285.15
15,443.91 875,200
35,008
135,165.10 977,800 188,750
23.92%
SIEMENS 31-Jul-14 886.20 -11.00 -1.23% 905.00
877.55
888.54 783,500
1,567
6,961.71 497,000 -81,500
-14.09%
ULTRACEMCO 31-Jul-14 2,467.15 57.50 2.39% 2,474.00
2,371.55
2,413.70 748,625
5,989
18,069.56 364,125 -216,125
-37.25%
GRASIM 31-Jul-14 3,260.85 45.95 1.43% 3,275.00
3,185.00
3,233.34 724,875
5,799
23,437.67 452,875 -302,500
-40.05%
GLENMARK 31-Jul-14 659.85 -0.45 -0.07% 666.25
645.40
654.03 712,500
1,425
4,659.96 363,500 -154,000
-29.76%
GRASIM 28-Aug-14 3,284.95 57.05 1.77% 3,299.00
3,209.60
3,253.41 684,500
5,476
22,269.59 982,125 509,750
107.91%
ACC 31-Jul-14 1,410.95 10.90 0.78% 1,414.00
1,388.00
1,401.50 679,750
2,719
9,526.70 505,500 -154,750
-23.44%
JUBLFOOD 31-Jul-14 1,259.60 8.70 0.70% 1,267.50
1,245.05
1,258.18 661,750
2,647
8,326.01 342,750 -381,500
-52.68%
ABIRLANUVO 31-Jul-14 1,423.05 48.95 3.56% 1,432.00
1,364.05
1,385.39 657,750
2,631
9,112.40 366,750 -341,500
-48.22%
ULTRACEMCO 28-Aug-14 2,474.95 60.35 2.50% 2,482.05
2,381.05
2,420.58 594,875
4,759
14,399.43 422,250 263,250
165.57%
ABIRLANUVO 28-Aug-14 1,425.20 49.70 3.61% 1,434.40
1,365.00
1,390.55 583,000
2,332
8,106.91 1,210,250 359,250
42.22%
JUBLFOOD 28-Aug-14 1,263.45 9.25 0.74% 1,269.65
1,251.75
1,261.00 573,250
2,293
7,228.68 930,500 392,750
73.04%
BAJAJ-AUTO 31-Jul-14 2,082.45 -0.35 -0.02% 2,100.00
2,073.10
2,084.48 549,875
4,399
11,462.03 469,625 -167,500
-26.29%
BAJAJ-AUTO 28-Aug-14 2,091.65 1.05 0.05% 2,110.00
2,083.40
2,093.07 484,875
3,879
10,148.77 623,000 212,750
51.86%
ACC 28-Aug-14 1,418.75 11.40 0.81% 1,421.90
1,396.00
1,409.35 472,250
1,889
6,655.66 433,750 231,000
113.93%
SUNTV 28-Aug-14 407.10 4.80 1.19% 409.95
400.60
404.73 436,000
436
1,764.62 679,000 175,000
34.72%
SRTRANSFIN 31-Jul-14 915.65 7.75 0.85% 922.40
907.50
915.75 423,500
847
3,878.20 533,000 -128,000
-19.36%
GLENMARK 28-Aug-14 664.00 0.45 0.07% 669.95
650.00
658.08 422,000
844
2,777.10 341,500 175,000
105.11%
SIEMENS 28-Aug-14 890.80 -10.90 -1.21% 911.35
883.15
894.23 400,500
801
3,581.39 726,500 124,500
20.68%
BHEL 25-Sep-14 227.75 2.10 0.93% 228.20
222.85
224.89 388,000
194
872.57 630,000 172,000
37.55%
IFCI 25-Sep-14 36.85 0.40 1.10% 36.70
36.25
36.43 360,000
40
131.15 1,836,000 -63,000
-3.32%
HAVELLS 31-Jul-14 1,170.80 -42.50 -3.50% 1,214.80
1,165.20
1,181.78 337,750
1,351
3,991.46 165,000 -71,750
-30.31%
NHPC 25-Sep-14 23.25 0.30 1.31% 23.25
23.00
23.13 276,000
23
63.84 972,000 180,000
22.73%
HAVELLS 28-Aug-14 1,175.45 -44.15 -3.62% 1,221.00
1,171.00
1,185.57 266,500
1,066
3,159.54 218,000 124,500
133.16%
SRTRANSFIN 28-Aug-14 921.15 8.50 0.93% 927.60
912.10
920.84 254,000
508
2,338.93 375,500 132,500
54.53%
NIFTY 25-Sep-14 7,855.80 45.35 0.58% 7,861.40
7,779.00
7,811.73 240,200
4,804
18,763.78 836,950 121,850
17.04%
S&P500 14-Aug-14 1,968.50 -4.00 -0.20% 1,969.75
1,965.75
1,968.12 240,200
9,608
4,727.42 306,000 8,750
2.94%
S&P500 17-Oct-14 2,000.75 0.00 0.00% 0.00
0.00
0.00 240,200
4,804
0.00 - 0
0.00%
S&P500 19-Sep-14 1,817.25 0.00 0.00% 0.00
0.00
0.00 240,200
4,804
0.00 - 0
0.00%
IGL 28-Aug-14 369.25 1.70 0.46% 370.45
361.70
366.98 230,000
230
844.05 255,000 104,000
68.87%
ASHOKLEY 25-Sep-14 34.85 1.20 3.57% 35.05
33.45
34.11 220,000
20
75.04 187,000 121,000
183.33%
JUSTDIAL 31-Jul-14 1,633.80 10.20 0.63% 1,640.00
1,607.05
1,625.19 192,375
1,539
3,126.46 139,000 -63,125
-31.23%
DIVISLAB 31-Jul-14 1,470.55 17.60 1.21% 1,473.70
1,447.50
1,459.10 191,750
767
2,797.82 334,500 -123,750
-27.00%
BATAINDIA 31-Jul-14 1,279.25 19.00 1.51% 1,288.40
1,244.20
1,261.15 174,500
698
2,200.71 127,250 -30,750
-19.46%
DIVISLAB 28-Aug-14 1,477.95 16.20 1.11% 1,481.70
1,456.10
1,466.91 173,000
692
2,537.75 273,000 89,250
48.57%
UBL 31-Jul-14 706.40 0.55 0.08% 708.30
701.00
703.66 172,250
689
1,212.05 296,500 -105,750
-26.29%
DLF 25-Sep-14 201.30 6.05 3.10% 201.75
193.15
198.01 148,000
74
293.05 386,000 88,000
29.53%
UBL 28-Aug-14 710.40 0.85 0.12% 712.95
705.10
707.75 146,000
584
1,033.32 359,250 121,500
51.10%
COLPAL 31-Jul-14 1,585.05 -7.70 -0.48% 1,612.50
1,565.10
1,581.52 145,500
582
2,301.11 130,000 -44,750
-25.61%
YESBANK 25-Sep-14 548.50 5.90 1.09% 549.25
538.00
546.10 143,000
143
780.92 124,000 99,000
396.00%
RPOWER 25-Sep-14 95.75 1.35 1.43% 96.65
93.60
94.59 140,000
35
132.43 256,000 76,000
42.22%
OFSS 31-Jul-14 3,314.00 46.00 1.41% 3,325.00
3,200.05
3,271.45 138,125
1,105
4,518.69 111,250 -86,375
-43.71%
OFSS 28-Aug-14 3,333.50 49.30 1.50% 3,342.20
3,231.00
3,289.49 134,125
1,073
4,412.03 138,500 93,125
205.23%
IDFC 25-Sep-14 158.25 2.65 1.70% 159.30
151.10
156.73 114,000
57
178.67 96,000 16,000
20.00%
JUSTDIAL 28-Aug-14 1,634.30 9.60 0.59% 1,639.00
1,604.10
1,625.08 110,750
886
1,799.78 83,125 50,875
157.75%
BATAINDIA 28-Aug-14 1,287.60 18.95 1.49% 1,295.00
1,255.15
1,270.90 107,250
429
1,363.04 564,750 39,500
7.52%
UNITECH 25-Sep-14 25.40 -0.80 -3.05% 25.55
25.10
25.42 102,000
6
25.93 510,000 102,000
25.00%
JPPOWER 25-Sep-14 19.85 0.10 0.51% 19.90
19.55
19.71 90,000
6
17.74 195,000 15,000
8.33%
COLPAL 28-Aug-14 1,592.25 -8.85 -0.55% 1,617.95
1,571.00
1,587.89 89,750
359
1,425.13 106,500 43,750
69.72%
APOLLOHOSP 31-Jul-14 1,018.80 -4.10 -0.40% 1,021.95
1,001.00
1,012.00 89,250
357
903.21 153,750 -36,000
-18.97%
SSLT 25-Sep-14 294.10 1.20 0.41% 296.95
280.00
288.67 88,000
44
254.03 78,000 24,000
44.44%
HDFCBANK 25-Sep-14 855.80 9.80 1.16% 857.90
846.25
855.05 84,000
168
718.24 144,500 68,500
90.13%
TATAPOWER 25-Sep-14 101.00 -1.70 -1.66% 101.90
99.65
100.74 84,000
21
84.62 120,000 64,000
114.29%
RELCAPITAL 25-Sep-14 587.90 8.25 1.42% 590.00
572.00
578.34 77,000
77
445.32 258,000 40,000
18.35%
POWERGRID 25-Sep-14 135.40 1.50 1.12% 136.00
133.75
135.36 72,000
36
97.46 98,000 40,000
68.97%
PTC 25-Sep-14 82.60 0.70 0.85% 82.85
81.75
82.25 72,000
18
59.22 332,000 64,000
23.88%
TATAMOTORS 25-Sep-14 457.35 -0.30 -0.07% 459.90
448.15
452.18 72,000
72
325.57 72,000 38,000
111.76%
APOLLOHOSP 28-Aug-14 1,019.25 -3.85 -0.38% 1,022.95
1,003.00
1,012.44 66,000
264
668.21 88,500 34,000
62.39%
L&TFH 25-Sep-14 69.80 -1.20 -1.69% 70.40
69.80
70.05 64,000
16
44.83 160,000 56,000
53.85%
TATAGLOBAL 25-Sep-14 152.75 -0.65 -0.42% 153.90
152.65
153.10 58,000
29
88.80 144,000 22,000
18.03%
LT 25-Sep-14 1,532.20 -115.85 -7.03% 1,580.00
1,522.70
1,537.66 55,500
222
853.40 53,500 26,750
100.00%
IOC 25-Sep-14 321.05 2.00 0.63% 322.05
320.15
321.78 55,000
55
176.98 164,000 46,000
38.98%
FEDERALBNK 25-Sep-14 121.00 0.80 0.67% 121.40
116.95
118.80 52,000
13
61.78 32,000 4,000
14.29%
HINDALCO 25-Sep-14 194.45 4.45 2.34% 194.70
189.85
191.91 52,000
26
99.79 118,000 28,000
31.11%
RELIANCE 25-Sep-14 1,018.80 0.30 0.03% 1,024.65
1,008.00
1,017.11 50,000
200
508.56 121,250 23,250
23.72%
ARVIND 25-Sep-14 243.00 30.35 14.27% 243.00
212.50
229.55 34,000
17
78.05 20,000 4,000
25.00%
BPCL 25-Sep-14 565.20 -0.50 -0.09% 570.20
562.00
565.54 34,000
68
192.28 56,500 31,500
126.00%
HEROMOTOCO 25-Sep-14 2,589.45 64.45 2.55% 2,594.10
2,558.20
2,586.92 32,750
262
847.22 21,500 20,750
2,766.67%
TATASTEEL 25-Sep-14 553.00 -1.50 -0.27% 554.20
543.75
549.32 30,000
30
164.80 54,000 6,000
12.50%
COALINDIA 25-Sep-14 369.80 3.40 0.93% 370.45
366.40
367.96 28,000
28
103.03 49,000 7,000
16.67%
ONGC 25-Sep-14 403.50 4.15 1.04% 405.95
398.95
402.93 27,000
27
108.79 129,000 0
0.00%
SAIL 25-Sep-14 88.20 1.20 1.38% 88.25
86.55
87.58 24,000
6
21.02 104,000 12,000
13.04%
BHARTIARTL 25-Sep-14 375.20 17.20 4.80% 375.45
365.00
373.20 23,000
23
85.84 23,000 9,000
64.29%
TATAMTRDVR 25-Sep-14 292.50 4.50 1.56% 292.50
287.00
291.71 22,000
11
64.18 22,000 20,000
1,000.00%
BANKNIFTY 25-Sep-14 15,637.15 207.40 1.34% 15,650.00
15,375.00
15,508.23 21,800
872
3,380.79 28,850 10,675
58.73%
CNXINFRA 25-Sep-14 3,369.10 0.00 0.00% 0.00
0.00
0.00 21,800
436
0.00 - 0
0.00%
CNXINFRA 28-Aug-14 3,205.50 0.00 0.00% 0.00
0.00
0.00 21,800
872
0.00 - 0
0.00%
CNXINFRA 31-Jul-14 3,330.00 0.00 0.00% 0.00
0.00
0.00 21,800
872
0.00 - 0
0.00%
MRF 31-Jul-14 23,614.85 -54.75 -0.23% 23,720.00
23,247.20
23,486.00 21,625
173
5,078.85 20,000 -13,500
-40.30%
IBREALEST 25-Sep-14 79.30 -1.05 -1.31% 79.30
79.30
79.30 20,000
5
15.86 44,000 16,000
57.14%
MRF 28-Aug-14 23,742.25 -73.00 -0.31% 23,846.90
23,499.00
23,620.33 19,000
152
4,487.86 21,250 13,750
183.33%
UNIONBANK 25-Sep-14 197.05 4.75 2.47% 197.05
191.00
193.34 18,000
9
34.80 34,000 8,000
30.77%
ADANIENT 25-Sep-14 443.75 6.85 1.57% 444.00
438.20
440.43 17,000
17
74.87 13,000 3,000
30.00%
AUROPHARMA 25-Sep-14 692.85 8.15 1.19% 693.00
672.00
678.86 16,000
32
108.62 21,500 1,500
7.50%
RCOM 25-Sep-14 135.30 1.05 0.78% 135.80
133.30
134.84 16,000
8
21.57 52,000 2,000
4.00%
SYNDIBANK 25-Sep-14 145.00 -3.05 -2.06% 147.40
145.00
145.78 16,000
4
23.32 16,000 0
0.00%
VOLTAS 25-Sep-14 194.80 4.30 2.26% 195.00
189.00
193.40 16,000
8
30.94 40,000 4,000
11.11%
BHARATFORG 25-Sep-14 724.50 21.85 3.11% 729.65
716.85
722.92 14,000
14
101.21 12,000 7,000
140.00%
TITAN 25-Sep-14 342.50 6.40 1.90% 344.00
342.50
343.53 14,000
14
48.09 9,000 4,000
80.00%
SBIN 25-Sep-14 2,501.25 -19.15 -0.76% 2,524.60
2,465.00
2,490.13 12,750
102
317.49 14,625 6,000
69.57%
ICICIBANK 25-Sep-14 1,501.15 32.75 2.23% 1,512.00
1,463.00
1,485.72 12,500
50
185.72 21,750 5,250
31.82%
ANDHRABANK 25-Sep-14 85.00 0.50 0.59% 85.00
83.50
84.03 12,000
3
10.08 12,000 8,000
200.00%
ALBK 25-Sep-14 122.90 2.00 1.65% 122.90
120.90
122.06 12,000
3
14.65 52,000 4,000
8.33%
IDBI 25-Sep-14 91.40 0.55 0.61% 91.40
90.00
90.63 12,000
3
10.88 36,000 4,000
12.50%
ITC 25-Sep-14 363.70 4.20 1.17% 367.70
363.40
365.12 12,000
12
43.81 25,000 5,000
25.00%
SUNPHARMA 25-Sep-14 796.05 15.15 1.94% 800.00
793.00
794.15 11,500
23
91.33 14,500 7,000
93.33%
RELINFRA 25-Sep-14 749.05 7.10 0.96% 749.05
732.00
742.29 11,000
22
81.65 41,000 2,000
5.13%
GODREJIND 25-Sep-14 341.30 -12.30 -3.48% 340.85
340.85
340.20 11,000
11
37.42 1,000 1,000
0.00%
APOLLOTYRE 25-Sep-14 175.10 -3.30 -1.85% 177.15
174.00
175.51 10,000
5
17.55 8,000 -2,000
-20.00%
BANKINDIA 25-Sep-14 284.00 -4.75 -1.65% 286.85
276.40
281.47 10,000
10
28.15 9,000 0
0.00%
IDEA 25-Sep-14 157.00 5.95 3.94% 157.00
155.15
156.46 10,000
5
15.65 18,000 2,000
12.50%
KTKBANK 25-Sep-14 129.70 -4.30 -3.21% 129.70
128.45
128.73 10,000
5
12.87 6,000 2,000
50.00%
PFC 25-Sep-14 267.70 1.70 0.64% 269.00
266.00
267.04 10,000
5
26.70 16,000 10,000
166.67%
TATACOMM 25-Sep-14 376.00 11.00 3.01% 376.00
368.90
373.78 10,000
10
37.38 7,000 -7,000
-50.00%
AXISBANK 25-Sep-14 407.30 6.75 1.69% 407.75
397.35
401.53 9,750
39
39.15 96,250 12,500
14.93%
PNB 25-Sep-14 976.15 26.15 2.75% 976.15
949.00
957.18 9,500
19
90.93 16,000 4,000
33.33%
MARUTI 25-Sep-14 2,566.10 56.65 2.26% 2,570.00
2,509.95
2,532.81 9,375
75
237.45 13,500 7,500
125.00%
EXIDEIND 25-Sep-14 167.00 5.90 3.66% 167.00
164.30
165.08 8,000
4
13.21 6,000 2,000
50.00%
JISLJALEQS 25-Sep-14 103.50 3.30 3.29% 103.50
103.15
103.32 8,000
2
8.27 28,000 8,000
40.00%
UCOBANK 25-Sep-14 100.20 -2.10 -2.05% 100.50
100.20
100.35 8,000
2
8.03 48,000 0
0.00%
HINDUNILVR 25-Sep-14 702.00 13.00 1.89% 702.00
691.00
698.22 7,500
15
52.37 10,000 6,500
185.71%
CNXIT 31-Jul-14 10,345.95 -14.95 -0.14% 10,393.00
10,310.00
10,348.87 7,050
282
729.60 14,000 -1,725
-10.97%
LICHSGFIN 25-Sep-14 287.20 -8.65 -2.92% 290.00
285.50
286.78 7,000
7
20.07 13,000 3,000
30.00%
BANKBARODA 25-Sep-14 896.70 15.70 1.78% 904.80
868.90
883.12 6,000
12
52.99 5,000 3,000
150.00%
M&MFIN 25-Sep-14 238.00 -10.85 -4.36% 238.55
233.25
236.20 6,000
6
14.17 3,000 2,000
200.00%
UPL 25-Sep-14 320.60 11.35 3.67% 320.60
317.00
318.85 6,000
3
19.13 6,000 0
0.00%
CNXIT 28-Aug-14 10,377.05 -14.45 -0.14% 10,425.00
10,349.00
10,384.83 5,450
218
565.97 7,400 1,650
28.70%
LUPIN 25-Sep-14 1,188.45 57.20 5.06% 1,199.00
1,136.85
1,180.21 5,000
20
59.01 23,000 1,750
8.24%
RECLTD 25-Sep-14 310.40 -0.15 -0.05% 311.00
310.30
310.46 5,000
5
15.52 7,000 3,000
75.00%
TCS 25-Sep-14 2,620.05 10.45 0.40% 2,637.70
2,610.00
2,620.26 4,125
33
108.09 11,250 750
7.14%
HEXAWARE 25-Sep-14 145.00 4.00 2.84% 145.00
143.00
144.00 4,000
2
5.76 12,000 2,000
20.00%
CROMPGREAV 25-Sep-14 191.55 -22.20 -10.39% 191.55
190.75
191.15 4,000
2
7.65 6,000 2,000
50.00%
HINDZINC 25-Sep-14 165.00 9.00 5.77% 165.00
162.30
163.65 4,000
2
6.55 8,000 2,000
33.33%
JSWENERGY 25-Sep-14 76.70 -5.35 -6.52% 76.70
76.70
76.70 4,000
1
3.07 8,000 0
0.00%
NMDC 25-Sep-14 173.80 -1.05 -0.60% 174.15
173.45
173.80 4,000
2
6.95 18,000 2,000
12.50%
ORIENTBANK 25-Sep-14 280.65 -1.65 -0.58% 280.90
280.65
280.77 4,000
2
11.23 2,000 0
0.00%
SRTRANSFIN 25-Sep-14 912.00 0.00 0.00% 0.00
0.00
920.32 4,000
8
36.81 500 0
0.00%
CIPLA 25-Sep-14 450.00 10.00 2.27% 450.00
444.00
447.98 3,000
3
13.44 8,000 3,000
60.00%
CANBK 25-Sep-14 404.50 -0.25 -0.06% 407.10
401.65
404.41 3,000
3
12.13 8,000 2,000
33.33%
GAIL 25-Sep-14 429.15 5.45 1.29% 432.55
429.15
430.73 3,000
3
12.92 302,000 2,000
0.67%
INFY 25-Sep-14 3,404.60 3.00 0.09% 3,417.00
3,395.30
3,407.81 3,000
24
102.23 15,250 875
6.09%
INDUSINDBK 25-Sep-14 562.85 3.80 0.68% 563.15
554.80
559.40 2,500
5
13.99 5,500 2,000
57.14%
CAIRN 25-Sep-14 323.30 4.45 1.40% 323.85
322.75
323.30 2,000
2
6.47 111,000 1,000
0.91%
DABUR 25-Sep-14 204.00 4.00 2.00% 204.00
204.00
204.00 2,000
1
4.08 4,000 2,000
100.00%
AMBUJACEM 25-Sep-14 206.75 1.75 0.85% 206.75
206.75
206.75 2,000
1
4.14 10,000 2,000
25.00%
DRREDDY 25-Sep-14 2,824.10 21.10 0.75% 2,852.00
2,786.90
2,833.48 1,625
13
46.04 1,500 750
100.00%
ASIANPAINT 25-Sep-14 650.00 10.00 1.56% 650.00
637.20
642.45 1,500
3
9.64 2,500 1,500
150.00%
MCDOWELL-N 25-Sep-14 2,385.00 -45.00 -1.85% 2,385.00
2,373.60
2,377.77 1,250
10
29.72 2,125 875
70.00%
ABIRLANUVO 25-Sep-14 1,381.00 0.15 0.01% 1,381.00
1,377.00
1,379.00 1,000
4
13.79 1,500 1,000
200.00%
KOTAKBANK 25-Sep-14 979.15 36.15 3.83% 980.40
979.15
979.77 1,000
2
9.80 3,500 1,000
40.00%
M&M 25-Sep-14 1,216.40 -14.45 -1.17% 1,231.00
1,216.40
1,224.53 1,000
4
12.25 3,000 500
20.00%
TATACHEM 25-Sep-14 332.90 -26.05 -7.26% 332.90
332.90
332.90 1,000
1
3.33 2,000 1,000
100.00%
JSWSTEEL 25-Sep-14 1,198.00 -3.00 -0.25% 1,198.00
1,189.25
1,193.03 750
3
8.95 4,000 750
23.08%
TECHM 25-Sep-14 2,190.00 15.00 0.69% 2,190.00
2,171.10
2,180.69 750
6
16.36 750 0
0.00%
APOLLOHOSP 25-Sep-14 1,026.50 32.90 3.31% 0.00
0.00
1,026.50 500
2
5.13 500 -500
-50.00%
CESC 25-Sep-14 636.90 -12.10 -1.86% 636.90
636.90
636.90 500
1
3.18 1,500 500
50.00%
HCLTECH 25-Sep-14 1,611.50 -20.50 -1.26% 1,612.00
1,611.00
1,611.50 500
2
8.06 1,500 0
0.00%
HDFC 25-Sep-14 1,079.80 15.80 1.48% 1,080.00
1,079.80
1,079.90 500
2
5.40 2,750 0
0.00%
WIPRO 25-Sep-14 556.00 9.00 1.65% 556.00
556.00
556.00 500
1
2.78 2,000 500
33.33%
ULTRACEMCO 25-Sep-14 2,491.05 -13.70 -0.55% 2,492.05
2,489.00
2,491.03 375
3
9.34 3,500 375
12.00%
GRASIM 25-Sep-14 3,363.00 0.00 0.00% 0.00
0.00
3,278.35 250
2
8.20 39,000 0
0.00%
BAJAJ-AUTO 25-Sep-14 2,100.00 1.65 0.08% 2,100.00
2,100.00
2,100.00 125
1
2.63 250 125
100.00%
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.

Close