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 30-Oct-14 17.65 -0.05 -0.28% 18.05
17.20
17.64 59,602,000
3,506
10,513.79 157,301,000 -1,020,000
-0.64%
DLF 30-Oct-14 121.50 6.05 5.24% 122.70
114.35
118.11 36,502,000
18,251
43,112.51 21,578,000 -842,000
-3.76%
IRB 30-Oct-14 243.45 8.30 3.53% 245.30
234.80
240.25 30,080,000
7,520
72,267.20 11,372,000 -140,000
-1.22%
JPASSOCIAT 30-Oct-14 30.20 0.15 0.50% 30.65
29.75
30.15 26,880,000
3,360
8,104.32 124,008,000 -1,824,000
-1.45%
GMRINFRA 30-Oct-14 21.50 -0.45 -2.05% 22.15
21.15
21.57 25,040,000
2,504
5,401.13 230,260,000 1,960,000
0.86%
IDFC 30-Oct-14 145.55 5.65 4.04% 145.90
140.15
144.11 24,652,000
12,326
35,526.00 45,818,000 -442,000
-0.96%
ASHOKLEY 30-Oct-14 44.40 -0.15 -0.34% 45.15
44.20
44.63 20,097,000
1,827
8,969.29 54,208,000 572,000
1.07%
PFC 30-Oct-14 275.20 12.95 4.94% 279.65
260.10
274.09 19,714,000
9,857
54,034.10 7,316,000 -436,000
-5.62%
JINDALSTEL 30-Oct-14 146.00 10.00 7.35% 147.50
139.45
144.10 18,704,000
18,704
26,952.46 20,831,000 -1,450,000
-6.51%
RPOWER 30-Oct-14 72.00 1.40 1.98% 72.85
71.05
71.88 17,772,000
4,443
12,774.51 53,456,000 -640,000
-1.18%
FEDERALBNK 30-Oct-14 141.20 2.00 1.44% 142.35
138.20
140.89 17,548,000
4,387
24,723.38 18,760,000 1,964,000
11.69%
ARVIND 30-Oct-14 292.55 7.40 2.60% 297.00
286.05
292.31 17,284,000
8,642
50,522.86 11,004,000 -384,000
-3.37%
SSLT 30-Oct-14 249.20 10.80 4.53% 253.70
243.05
248.45 16,994,000
8,497
42,221.59 17,760,000 -1,566,000
-8.10%
TATASTEEL 30-Oct-14 457.45 5.75 1.27% 463.80
453.40
458.55 16,749,000
16,749
76,802.54 19,585,000 215,000
1.11%
BHEL 30-Oct-14 236.70 9.30 4.09% 237.80
226.60
234.53 16,254,000
8,127
38,120.51 35,654,000 886,000
2.55%
SAIL 30-Oct-14 81.85 3.50 4.47% 82.45
78.70
80.45 15,820,000
3,955
12,727.19 34,968,000 -1,040,000
-2.89%
NTPC 30-Oct-14 147.75 3.40 2.36% 148.25
145.15
146.60 14,912,000
7,456
21,860.99 35,348,000 -2,896,000
-7.57%
APOLLOTYRE 30-Oct-14 218.45 9.15 4.37% 219.65
209.95
216.41 14,826,000
7,413
32,084.95 12,106,000 144,000
1.20%
PNB 30-Oct-14 929.35 -25.65 -2.69% 974.70
915.60
937.82 14,277,000
28,554
133,892.56 4,594,000 132,000
2.96%
HINDALCO 30-Oct-14 148.45 1.70 1.16% 151.40
147.55
149.31 14,078,000
7,039
21,019.86 27,620,000 268,000
0.98%
NIFTY 30-Oct-14 7,946.40 49.15 0.62% 7,959.00
7,890.65
7,931.68 13,332,400
266,648
1,057,483.30 16,790,900 557,700
3.44%
TVSMOTOR 30-Oct-14 259.65 13.90 5.66% 261.00
247.45
255.92 12,874,000
6,437
32,947.14 3,872,000 40,000
1.04%
ADANIPOWER 30-Oct-14 45.00 1.20 2.74% 45.50
44.30
44.94 12,840,000
1,605
5,770.30 44,552,000 0
0.00%
HDFCBANK 30-Oct-14 900.25 0.85 0.09% 909.50
892.00
900.95 12,122,500
24,245
109,217.66 33,163,000 -878,500
-2.58%
UNIONBANK 30-Oct-14 220.05 0.40 0.18% 226.30
217.75
221.77 12,024,000
6,012
26,665.62 9,778,000 -20,000
-0.20%
AXISBANK 30-Oct-14 424.75 5.30 1.26% 426.30
418.50
423.76 11,847,500
9,478
50,204.97 23,098,750 220,000
0.96%
IFCI 30-Oct-14 34.65 0.30 0.87% 34.90
34.25
34.60 11,421,000
1,269
3,951.67 55,566,000 -1,296,000
-2.28%
IDEA 30-Oct-14 161.50 -0.05 -0.03% 165.90
158.35
161.07 11,338,000
5,669
18,262.12 14,596,000 -1,178,000
-7.47%
RECLTD 30-Oct-14 286.00 11.30 4.11% 295.85
272.50
286.71 11,054,000
11,054
31,692.92 5,641,000 -1,543,000
-21.48%
TATAMOTORS 30-Oct-14 501.30 6.60 1.33% 503.95
493.50
499.61 11,011,000
11,011
55,012.06 18,958,000 -330,000
-1.71%
CROMPGREAV 30-Oct-14 187.35 -2.25 -1.19% 191.70
185.70
188.39 10,624,000
5,312
20,014.55 17,396,000 -180,000
-1.02%
RCOM 30-Oct-14 102.10 1.65 1.64% 102.60
99.50
101.56 10,596,000
5,298
10,761.30 45,018,000 -554,000
-1.22%
RELCAPITAL 30-Oct-14 456.75 7.25 1.61% 461.50
449.10
456.23 10,438,000
10,438
47,621.29 12,187,000 -642,000
-5.00%
IDBI 30-Oct-14 66.25 2.20 3.43% 66.70
64.30
65.70 10,344,000
2,586
6,796.01 19,656,000 -1,496,000
-7.07%
EXIDEIND 30-Oct-14 152.20 -6.65 -4.19% 158.05
150.60
154.06 10,118,000
5,059
15,587.79 8,626,000 -740,000
-7.90%
ONGC 30-Oct-14 409.45 -9.50 -2.27% 420.55
407.35
411.84 9,952,000
9,952
40,986.32 19,630,000 -230,000
-1.16%
ALBK 30-Oct-14 107.80 1.45 1.36% 109.20
106.35
107.75 9,092,000
2,273
9,796.63 12,892,000 -24,000
-0.19%
SYNDIBANK 30-Oct-14 117.50 1.45 1.25% 119.35
116.20
117.72 8,940,000
2,235
10,524.17 11,900,000 -488,000
-3.94%
UCOBANK 30-Oct-14 81.25 1.45 1.82% 82.30
79.75
81.18 8,444,000
2,111
6,854.84 25,076,000 -220,000
-0.87%
ANDHRABANK 30-Oct-14 75.10 -0.35 -0.46% 76.90
74.60
75.74 8,416,000
2,104
6,374.28 13,684,000 -700,000
-4.87%
UPL 30-Oct-14 327.90 -3.75 -1.13% 337.40
319.65
329.59 7,830,000
3,915
25,806.90 7,744,000 -14,000
-0.18%
NHPC 30-Oct-14 19.60 0.40 2.08% 19.70
19.20
19.48 7,584,000
632
1,477.36 62,376,000 -396,000
-0.63%
BANKINDIA 30-Oct-14 267.30 6.75 2.59% 269.40
260.10
265.74 7,571,000
7,571
20,119.18 8,280,000 -49,000
-0.59%
ORIENTBANK 30-Oct-14 263.00 7.25 2.83% 268.50
255.00
263.03 7,412,000
3,706
19,495.78 4,492,000 -602,000
-11.82%
HDIL 30-Oct-14 76.50 0.35 0.46% 78.10
75.10
76.41 7,320,000
915
5,593.21 24,024,000 -472,000
-1.93%
INDIACEM 30-Oct-14 108.90 1.10 1.02% 111.50
107.90
109.72 7,272,000
1,818
7,978.84 16,872,000 -364,000
-2.11%
POWERGRID 30-Oct-14 140.50 4.80 3.54% 141.25
135.45
138.80 7,142,000
3,571
9,913.10 17,194,000 118,000
0.69%
UNITECH 27-Nov-14 17.80 0.00 0.00% 18.10
17.30
17.80 6,936,000
408
1,234.61 12,716,000 2,941,000
30.09%
JPPOWER 30-Oct-14 12.35 0.30 2.49% 12.40
12.05
12.24 6,930,000
462
848.23 50,130,000 -720,000
-1.42%
YESBANK 30-Oct-14 624.75 9.65 1.57% 626.00
612.40
621.51 6,810,000
6,810
42,324.83 5,907,000 -414,000
-6.55%
TATAGLOBAL 30-Oct-14 156.10 1.40 0.90% 156.50
153.65
155.48 6,746,000
3,373
10,488.68 39,654,000 -1,002,000
-2.46%
VOLTAS 30-Oct-14 234.10 0.90 0.39% 238.80
232.00
235.35 6,490,000
3,245
15,274.22 5,998,000 -78,000
-1.28%
DISHTV 30-Oct-14 56.75 1.05 1.89% 56.90
55.25
56.16 6,440,000
805
3,616.70 25,840,000 64,000
0.25%
L&TFH 30-Oct-14 66.65 1.10 1.68% 66.85
65.55
66.30 6,280,000
1,570
4,163.64 45,612,000 -312,000
-0.68%
TATAMTRDVR 30-Oct-14 317.15 1.00 0.32% 320.50
312.45
316.60 6,146,000
3,073
19,458.24 24,308,000 -346,000
-1.40%
HEXAWARE 30-Oct-14 188.60 9.30 5.19% 189.10
179.95
185.51 5,812,000
2,906
10,781.84 9,496,000 -1,024,000
-9.73%
IOB 30-Oct-14 60.70 0.90 1.51% 61.50
59.80
60.72 5,744,000
718
3,487.76 16,344,000 -80,000
-0.49%
GMRINFRA 27-Nov-14 21.65 -0.35 -1.59% 22.20
21.30
21.69 5,740,000
574
1,245.01 8,590,000 3,100,000
56.47%
ICICIBANK 30-Oct-14 1,577.75 44.55 2.91% 1,579.95
1,538.15
1,564.77 5,607,000
22,428
87,736.65 8,643,250 -88,000
-1.01%
COALINDIA 30-Oct-14 354.70 -8.25 -2.27% 362.00
351.80
354.97 5,585,000
5,585
19,825.07 12,106,000 -878,000
-6.76%
TATAPOWER 30-Oct-14 88.20 1.05 1.20% 88.90
87.70
88.28 5,584,000
1,396
4,929.56 24,152,000 -488,000
-1.98%
ADANIPORTS 30-Oct-14 262.00 2.75 1.06% 265.50
257.95
261.99 5,538,000
2,769
14,509.01 9,014,000 -708,000
-7.28%
SAIL 27-Nov-14 81.35 3.65 4.70% 81.80
78.25
79.69 5,536,000
1,384
4,411.64 5,568,000 2,756,000
98.01%
JPASSOCIAT 27-Nov-14 30.40 0.15 0.50% 30.85
30.05
30.33 5,408,000
676
1,640.25 10,696,000 2,592,000
31.98%
RELIANCE 30-Oct-14 933.25 -5.30 -0.56% 940.50
930.00
934.88 5,239,250
20,957
48,980.70 33,674,500 -178,750
-0.53%
RELINFRA 30-Oct-14 581.70 18.30 3.25% 586.15
564.00
577.62 5,054,500
10,109
29,195.80 6,129,500 -195,500
-3.09%
CANBK 30-Oct-14 391.30 3.70 0.95% 397.00
386.30
391.99 4,613,000
4,613
18,082.50 6,946,000 -64,000
-0.91%
LICHSGFIN 30-Oct-14 334.85 10.00 3.08% 336.95
325.45
331.41 4,540,000
4,540
15,046.01 12,447,000 -60,000
-0.48%
ITC 30-Oct-14 352.70 -0.80 -0.23% 353.85
349.40
351.59 4,419,000
4,419
15,536.76 24,584,000 974,000
4.13%
NTPC 27-Nov-14 148.60 3.55 2.45% 149.10
146.20
147.33 4,356,000
2,178
6,417.69 3,730,000 2,206,000
144.75%
NHPC 27-Nov-14 19.75 0.40 2.07% 19.80
19.35
19.61 4,344,000
362
851.86 6,228,000 2,484,000
66.35%
HINDZINC 30-Oct-14 164.95 0.60 0.37% 166.20
161.20
164.66 4,322,000
2,161
7,116.61 7,380,000 -2,704,000
-26.81%
KTKBANK 30-Oct-14 115.90 0.65 0.56% 117.75
115.35
116.52 4,054,000
2,027
4,723.72 17,684,000 182,000
1.04%
ADANIENT 30-Oct-14 463.85 10.95 2.42% 464.75
452.25
460.23 3,982,000
3,982
18,326.36 6,037,000 44,000
0.73%
BANKNIFTY 30-Oct-14 16,463.10 215.30 1.33% 16,490.90
16,270.00
16,407.52 3,797,025
151,881
622,997.64 1,959,050 130,350
7.13%
PTC 30-Oct-14 88.65 3.55 4.17% 89.10
85.10
87.53 3,568,000
892
3,123.07 7,332,000 -28,000
-0.38%
AMBUJACEM 30-Oct-14 213.85 0.80 0.38% 215.25
212.50
214.13 3,548,000
1,774
7,597.33 7,808,000 206,000
2.71%
HINDPETRO 30-Oct-14 521.30 -8.90 -1.68% 528.90
518.25
522.31 3,521,000
3,521
18,390.54 9,268,000 63,000
0.68%
JISLJALEQS 30-Oct-14 82.45 0.40 0.49% 83.40
81.45
82.40 3,496,000
874
2,880.70 27,772,000 -88,000
-0.32%
BANKBARODA 30-Oct-14 884.80 8.10 0.92% 891.95
870.65
883.64 3,442,000
6,884
30,414.89 3,872,500 -115,000
-2.88%
AUROPHARMA 30-Oct-14 951.55 15.65 1.67% 961.50
937.20
953.05 3,375,000
6,750
32,165.44 7,995,500 -103,000
-1.27%
BHARTIARTL 30-Oct-14 411.95 9.30 2.31% 415.50
404.70
411.35 3,375,000
3,375
13,883.06 8,567,000 346,000
4.21%
SBIN 30-Oct-14 2,594.65 25.00 0.97% 2,612.00
2,573.15
2,592.96 3,372,625
26,981
87,450.82 4,516,250 188,125
4.35%
GAIL 30-Oct-14 482.20 20.85 4.52% 486.20
460.00
479.20 3,322,000
3,322
15,919.02 3,046,000 331,000
12.19%
CENTURYTEX 30-Oct-14 530.20 8.35 1.60% 534.90
522.00
529.86 3,315,000
3,315
17,564.86 7,626,000 77,000
1.02%
ZEEL 30-Oct-14 336.05 6.20 1.88% 336.95
328.55
334.05 3,278,000
3,278
10,950.16 6,812,000 292,000
4.48%
RPOWER 27-Nov-14 72.50 1.50 2.11% 73.25
71.30
72.30 3,256,000
814
2,354.09 5,220,000 1,404,000
36.79%
SSLT 27-Nov-14 249.85 10.05 4.19% 254.50
244.00
249.92 3,172,000
1,586
7,927.46 1,582,000 828,000
109.81%
CAIRN 30-Oct-14 279.30 1.60 0.58% 281.10
274.45
277.75 3,140,000
3,140
8,721.35 14,088,000 -208,000
-1.45%
SKSMICRO 30-Oct-14 317.35 4.40 1.41% 322.50
312.55
317.59 3,109,000
3,109
9,873.87 3,264,000 -415,000
-11.28%
BHEL 27-Nov-14 233.20 9.20 4.11% 234.00
224.20
230.73 3,060,000
1,530
7,060.34 3,866,000 974,000
33.68%
ADANIPOWER 27-Nov-14 45.30 1.25 2.84% 45.75
44.60
45.22 2,936,000
367
1,327.66 3,160,000 1,344,000
74.01%
JSWENERGY 30-Oct-14 75.25 2.65 3.65% 75.80
72.50
73.93 2,772,000
693
2,049.34 6,988,000 -88,000
-1.24%
LT 30-Oct-14 1,519.15 20.40 1.36% 1,522.00
1,497.00
1,511.38 2,749,750
10,999
41,559.17 7,720,000 -125,000
-1.59%
TITAN 30-Oct-14 390.55 6.70 1.75% 396.00
385.55
390.47 2,724,000
2,724
10,636.40 7,978,000 -369,000
-4.42%
HINDZINC 27-Nov-14 166.05 0.55 0.33% 166.60
162.00
165.90 2,712,000
1,356
4,499.21 3,746,000 2,606,000
228.60%
HDFCBANK 27-Nov-14 908.20 0.55 0.06% 917.50
901.00
909.69 2,578,000
5,156
23,451.81 6,547,000 1,869,000
39.95%
BHARATFORG 30-Oct-14 757.80 -9.85 -1.28% 777.00
750.70
764.65 2,521,000
2,521
19,276.83 4,349,000 54,000
1.26%
IDFC 27-Nov-14 146.45 5.75 4.09% 146.75
141.00
144.84 2,516,000
1,258
3,644.17 3,304,000 638,000
23.93%
IDBI 27-Nov-14 66.55 2.05 3.18% 67.10
64.75
66.04 2,496,000
624
1,648.36 3,060,000 704,000
29.88%
MOTHERSUMI 30-Oct-14 393.15 5.60 1.44% 396.00
386.00
392.34 2,452,000
2,452
9,620.18 4,236,000 -249,000
-5.55%
HAVELLS 30-Oct-14 279.20 5.05 1.84% 284.00
274.90
280.08 2,416,250
1,933
6,767.43 4,165,000 -56,250
-1.33%
ASHOKLEY 27-Nov-14 44.60 -0.15 -0.34% 45.30
44.40
44.84 2,398,000
218
1,075.26 3,630,000 1,111,000
44.10%
INDUSINDBK 30-Oct-14 679.65 10.80 1.61% 681.25
665.30
675.06 2,393,000
4,786
16,154.19 6,126,500 -10,000
-0.16%
INFY 30-Oct-14 3,783.50 -45.30 -1.18% 3,853.75
3,732.15
3,791.66 2,333,875
18,671
88,492.60 3,962,500 188,625
5.00%
EXIDEIND 27-Nov-14 153.05 -7.00 -4.37% 159.00
151.65
154.58 2,248,000
1,124
3,474.96 1,806,000 928,000
105.69%
RANBAXY 30-Oct-14 593.20 -1.85 -0.31% 598.15
587.90
593.03 2,221,000
2,221
13,171.20 7,017,000 -666,000
-8.67%
WIPRO 30-Oct-14 573.80 15.40 2.76% 574.80
559.25
569.01 2,184,000
4,368
12,427.18 6,305,500 -230,000
-3.52%
JSWSTEEL 30-Oct-14 1,179.75 28.95 2.52% 1,189.90
1,157.05
1,176.27 2,084,250
8,337
24,516.41 5,033,750 -104,750
-2.04%
CIPLA 30-Oct-14 608.50 4.35 0.72% 610.45
600.00
606.77 2,058,000
2,058
12,487.33 5,744,000 86,000
1.52%
SUNPHARMA 30-Oct-14 800.00 -5.10 -0.63% 807.30
792.05
800.50 2,034,500
4,069
16,286.17 9,250,500 -41,500
-0.45%
IFCI 27-Nov-14 34.85 0.25 0.72% 35.10
34.50
34.82 2,016,000
224
701.97 4,383,000 981,000
28.84%
BPCL 30-Oct-14 690.45 -9.55 -1.36% 701.05
686.55
691.45 2,004,000
4,008
13,856.66 3,582,000 -129,500
-3.49%
NMDC 30-Oct-14 163.30 3.05 1.90% 164.40
160.20
162.79 1,952,000
976
3,177.66 10,692,000 -186,000
-1.71%
TATAPOWER 27-Nov-14 88.70 0.95 1.08% 89.35
88.40
88.85 1,944,000
486
1,727.24 1,808,000 836,000
86.01%
ONGC 27-Nov-14 411.25 -8.75 -2.08% 421.00
409.10
412.95 1,918,000
1,918
7,920.38 2,510,000 1,190,000
90.15%
HDFC 30-Oct-14 1,025.05 3.05 0.30% 1,028.70
1,011.00
1,020.87 1,911,000
7,644
19,508.83 8,778,000 151,750
1.76%
IOC 30-Oct-14 371.20 -10.25 -2.69% 381.80
369.70
373.60 1,866,000
1,866
6,971.38 5,157,000 119,000
2.36%
DLF 27-Nov-14 121.95 6.10 5.27% 123.00
114.80
118.88 1,782,000
891
2,118.44 3,080,000 192,000
6.65%
L&TFH 27-Nov-14 67.05 1.00 1.51% 67.25
66.00
66.72 1,700,000
425
1,134.24 4,116,000 1,056,000
34.51%
BIOCON 30-Oct-14 480.55 4.60 0.97% 482.85
474.40
479.56 1,627,000
3,254
7,802.44 4,831,500 43,500
0.91%
TCS 30-Oct-14 2,436.20 10.40 0.43% 2,445.15
2,414.20
2,431.78 1,606,125
12,849
39,057.43 4,906,125 34,625
0.71%
JINDALSTEL 27-Nov-14 146.90 10.05 7.34% 148.25
140.90
145.04 1,605,000
1,605
2,327.89 1,458,000 350,000
31.59%
KOTAKBANK 30-Oct-14 1,018.45 10.90 1.08% 1,020.95
1,002.20
1,012.60 1,574,000
3,148
15,938.32 2,743,000 127,500
4.87%
TATASTEEL 27-Nov-14 460.20 5.50 1.21% 466.60
456.85
461.34 1,566,000
1,566
7,224.58 1,975,000 740,000
59.92%
IBREALEST 30-Oct-14 66.60 1.80 2.78% 67.10
64.95
66.13 1,548,000
387
1,023.69 34,456,000 -168,000
-0.49%
HINDUNILVR 30-Oct-14 751.80 14.25 1.93% 756.20
732.55
745.12 1,539,000
3,078
11,467.40 4,540,500 136,000
3.09%
IRB 27-Nov-14 244.70 8.30 3.51% 246.55
236.30
241.50 1,428,000
357
3,448.62 668,000 136,000
25.56%
LUPIN 30-Oct-14 1,371.95 -21.75 -1.56% 1,403.55
1,353.00
1,376.68 1,416,750
5,667
19,504.11 8,462,500 -85,250
-1.00%
M&MFIN 30-Oct-14 282.10 0.10 0.04% 285.80
278.00
282.74 1,409,000
1,409
3,983.81 6,653,000 295,000
4.64%
TATAGLOBAL 27-Nov-14 157.05 1.35 0.87% 157.50
154.80
156.57 1,396,000
698
2,185.72 2,718,000 918,000
51.00%
RCOM 27-Nov-14 102.70 1.75 1.73% 103.10
100.85
101.94 1,326,000
663
1,351.72 5,340,000 652,000
13.91%
PFC 27-Nov-14 276.65 12.80 4.85% 280.95
262.50
275.64 1,250,000
625
3,445.50 866,000 482,000
125.52%
JPPOWER 27-Nov-14 12.40 0.25 2.06% 12.45
12.20
12.34 1,245,000
83
153.63 5,190,000 570,000
12.34%
HINDALCO 27-Nov-14 149.30 1.60 1.08% 152.30
148.55
150.16 1,202,000
601
1,804.92 1,746,000 352,000
25.25%
UNIONBANK 27-Nov-14 220.45 1.00 0.46% 226.10
218.00
221.71 1,200,000
600
2,660.52 2,040,000 200,000
10.87%
M&M 30-Oct-14 1,233.80 -32.20 -2.54% 1,263.40
1,227.10
1,244.44 1,196,250
4,785
14,886.61 2,943,750 380,750
14.86%
PETRONET 30-Oct-14 193.90 -0.05 -0.03% 196.00
192.45
193.93 1,164,000
582
2,257.35 4,554,000 -198,000
-4.17%
RELIANCE 27-Nov-14 939.15 -5.70 -0.60% 946.50
936.50
941.11 1,153,750
4,615
10,858.06 2,826,500 758,750
36.69%
HCLTECH 30-Oct-14 1,508.70 13.00 0.87% 1,519.20
1,490.35
1,503.29 1,110,000
4,440
16,686.52 3,276,500 -107,500
-3.18%
NIFTY 27-Nov-14 7,989.35 45.35 0.57% 8,004.00
7,940.00
7,981.37 1,100,000
22,000
87,795.07 1,784,450 335,900
23.19%
GODREJIND 30-Oct-14 288.95 3.10 1.08% 291.70
285.50
289.05 1,097,000
1,097
3,170.88 4,561,000 -28,000
-0.61%
CROMPGREAV 27-Nov-14 188.50 -2.10 -1.10% 192.80
186.80
189.25 1,096,000
548
2,074.18 1,100,000 300,000
37.50%
AXISBANK 27-Nov-14 426.45 5.20 1.23% 427.90
420.95
425.76 1,073,750
859
4,571.60 1,465,000 405,000
38.21%
DABUR 30-Oct-14 210.10 3.00 1.45% 210.90
206.80
209.55 1,034,000
517
2,166.75 7,246,000 -118,000
-1.60%
JISLJALEQS 27-Nov-14 82.85 0.35 0.42% 84.00
82.10
82.90 1,028,000
257
852.21 1,844,000 604,000
48.71%
MARUTI 30-Oct-14 3,082.55 66.70 2.21% 3,088.95
3,015.55
3,053.55 986,875
7,895
30,134.72 1,803,750 -29,375
-1.60%
TVSMOTOR 27-Nov-14 260.90 13.85 5.61% 262.00
249.10
256.98 970,000
485
2,492.71 458,000 210,000
84.68%
ASIANPAINT 30-Oct-14 646.75 -1.25 -0.19% 655.70
640.25
645.70 961,000
1,922
6,205.18 4,442,500 153,000
3.57%
CESC 30-Oct-14 664.75 5.50 0.83% 680.85
655.15
668.74 904,500
1,809
6,048.75 1,314,000 125,000
10.51%
IGL 30-Oct-14 411.50 -13.70 -3.22% 425.70
408.25
414.65 894,000
894
3,706.97 926,000 159,000
20.73%
ARVIND 27-Nov-14 293.80 7.05 2.46% 298.50
288.00
293.96 886,000
443
2,604.49 724,000 182,000
33.58%
TATACHEM 30-Oct-14 394.75 4.50 1.15% 396.95
390.60
393.99 880,000
880
3,467.11 3,107,000 5,000
0.16%
ANDHRABANK 27-Nov-14 75.55 -0.40 -0.53% 77.30
75.10
76.15 872,000
218
664.03 1,052,000 368,000
53.80%
TITAN 27-Nov-14 393.00 7.00 1.81% 398.95
388.60
392.91 853,000
853
3,351.52 726,000 533,000
276.17%
FEDERALBNK 27-Nov-14 141.95 2.10 1.50% 143.00
139.50
141.60 848,000
212
1,200.77 856,000 320,000
59.70%
HEROMOTOCO 30-Oct-14 2,993.35 55.60 1.89% 2,998.70
2,926.30
2,970.31 836,375
6,691
24,842.93 1,415,000 -116,375
-7.60%
ALBK 27-Nov-14 108.25 1.25 1.17% 109.80
107.20
108.35 804,000
201
871.13 864,000 292,000
51.05%
TATACOMM 30-Oct-14 376.25 1.60 0.43% 380.00
372.25
376.21 781,000
781
2,938.20 5,230,000 -37,000
-0.70%
DISHTV 27-Nov-14 57.05 1.05 1.88% 57.15
55.70
56.50 768,000
96
433.92 1,008,000 400,000
65.79%
INDIACEM 27-Nov-14 109.60 1.20 1.11% 112.00
108.60
110.09 756,000
189
832.28 884,000 348,000
64.93%
PNB 27-Nov-14 933.00 -27.25 -2.84% 979.95
921.90
945.22 736,000
1,472
6,956.82 656,000 342,000
108.92%
POWERGRID 27-Nov-14 141.25 4.70 3.44% 142.00
136.70
139.93 710,000
355
993.50 668,000 314,000
88.70%
TECHM 30-Oct-14 2,332.55 34.05 1.48% 2,346.00
2,282.25
2,318.38 681,625
5,453
15,802.66 2,461,750 -18,250
-0.74%
TATAMOTORS 27-Nov-14 504.35 6.45 1.30% 506.85
496.20
502.57 678,000
678
3,407.42 829,000 166,000
25.04%
APOLLOTYRE 27-Nov-14 219.90 9.35 4.44% 221.00
211.25
217.76 668,000
334
1,454.64 512,000 26,000
5.35%
MCLEODRUSS 30-Oct-14 249.45 -4.25 -1.68% 257.00
248.35
252.48 661,000
661
1,668.89 2,509,000 -21,000
-0.83%
CAIRN 27-Nov-14 281.20 1.80 0.64% 282.40
276.05
279.14 651,000
651
1,817.20 1,447,000 271,000
23.04%
RANBAXY 27-Nov-14 597.00 -2.20 -0.37% 600.00
592.00
597.12 649,000
649
3,875.31 1,047,000 605,000
136.88%
IOB 27-Nov-14 61.05 0.85 1.41% 61.70
60.30
61.03 640,000
80
390.59 736,000 240,000
48.39%
BAJAJ-AUTO 30-Oct-14 2,422.35 1.35 0.06% 2,445.00
2,401.35
2,429.88 630,625
5,045
15,323.43 1,124,750 -189,125
-14.39%
BATAINDIA 30-Oct-14 1,251.80 32.35 2.65% 1,255.30
1,222.00
1,240.76 619,000
2,476
7,680.30 543,750 -191,250
-26.02%
VOLTAS 27-Nov-14 235.55 1.10 0.47% 239.70
233.50
236.25 618,000
309
1,460.03 370,000 80,000
27.59%
ICICIBANK 27-Nov-14 1,585.50 44.35 2.88% 1,587.60
1,546.00
1,574.23 587,250
2,349
9,244.67 551,750 259,000
88.47%
ACC 30-Oct-14 1,444.70 18.45 1.29% 1,454.00
1,427.90
1,443.81 574,250
2,297
8,291.08 1,316,500 -95,500
-6.76%
KTKBANK 27-Nov-14 116.60 0.60 0.52% 118.55
116.40
117.10 572,000
286
669.81 830,000 288,000
53.14%
COALINDIA 27-Nov-14 356.30 -7.20 -1.98% 363.85
353.50
356.53 566,000
566
2,017.96 674,000 231,000
52.14%
RELCAPITAL 27-Nov-14 459.25 7.20 1.59% 464.60
453.60
458.80 563,000
563
2,583.04 965,000 237,000
32.55%
IDEA 27-Nov-14 162.35 0.00 0.00% 165.10
159.50
162.01 550,000
275
891.06 530,000 50,000
10.42%
SRTRANSFIN 30-Oct-14 899.50 -21.50 -2.33% 915.95
891.10
899.32 545,000
1,090
4,901.29 957,500 80,500
9.18%
ITC 27-Nov-14 354.50 -0.90 -0.25% 355.75
351.55
353.37 531,000
531
1,876.39 859,000 300,000
53.67%
NMDC 27-Nov-14 162.35 3.15 1.98% 163.10
159.90
162.02 524,000
262
848.98 952,000 172,000
22.05%
GLENMARK 30-Oct-14 708.95 -1.15 -0.16% 714.05
705.10
708.89 514,500
1,029
3,647.24 2,121,000 17,500
0.83%
SUNTV 30-Oct-14 311.25 0.30 0.10% 313.50
306.80
310.40 512,000
512
1,589.25 2,081,000 10,000
0.48%
UCOBANK 27-Nov-14 81.90 1.75 2.18% 82.75
80.30
81.59 480,000
120
391.63 496,000 76,000
18.10%
RECLTD 27-Nov-14 288.30 12.75 4.63% 296.80
275.80
288.15 464,000
464
1,337.02 344,000 98,000
39.84%
YESBANK 27-Nov-14 626.00 9.70 1.57% 627.30
614.00
622.93 454,000
454
2,828.10 924,000 82,000
9.74%
TATAMTRDVR 27-Nov-14 319.05 0.45 0.14% 322.30
314.65
318.20 446,000
223
1,419.17 724,000 182,000
33.58%
RELINFRA 27-Nov-14 585.80 19.25 3.40% 589.55
568.00
581.75 440,000
880
2,559.70 474,000 171,500
56.69%
IOC 27-Nov-14 373.60 -9.65 -2.52% 383.30
372.30
375.14 435,000
435
1,631.86 1,041,000 271,000
35.19%
HINDPETRO 27-Nov-14 524.30 -8.30 -1.56% 531.30
521.25
525.21 434,000
434
2,279.41 463,000 256,000
123.67%
BANKINDIA 27-Nov-14 268.50 6.40 2.44% 270.10
261.40
266.93 414,000
414
1,105.09 509,000 151,000
42.18%
HEXAWARE 27-Nov-14 189.55 9.00 4.98% 190.05
181.30
186.37 412,000
206
767.84 992,000 -2,000
-0.20%
SIEMENS 30-Oct-14 835.35 7.90 0.95% 836.90
823.20
831.19 398,000
796
3,308.14 1,280,000 -33,000
-2.51%
HDIL 27-Nov-14 76.25 0.45 0.59% 76.70
75.20
75.94 376,000
47
285.53 3,512,000 8,000
0.23%
SUNPHARMA 27-Nov-14 802.90 -4.80 -0.59% 810.10
799.00
803.15 370,000
740
2,971.66 930,000 249,500
36.66%
CANBK 27-Nov-14 392.95 3.85 0.99% 398.15
389.15
392.84 369,000
369
1,449.58 501,000 57,000
12.84%
LICHSGFIN 27-Nov-14 336.95 10.00 3.06% 338.40
329.00
332.86 346,000
346
1,151.70 357,000 125,000
53.88%
BAJAJ-AUTO 27-Nov-14 2,435.25 0.50 0.02% 2,458.70
2,419.80
2,449.03 344,875
2,759
8,446.09 360,750 304,125
537.09%
CENTURYTEX 27-Nov-14 533.55 8.50 1.62% 537.55
526.70
533.49 335,000
335
1,787.19 511,000 98,000
23.73%
UPL 27-Nov-14 330.30 -3.25 -0.97% 339.00
322.30
331.67 324,000
162
1,074.61 332,000 132,000
66.00%
ADANIENT 27-Nov-14 466.65 11.50 2.53% 467.30
456.40
464.38 319,000
319
1,481.37 387,000 179,000
86.06%
AMBUJACEM 27-Nov-14 215.15 1.10 0.51% 216.20
214.00
215.46 318,000
159
685.16 356,000 142,000
66.36%
HDFC 27-Nov-14 1,030.05 2.60 0.25% 1,034.00
1,017.50
1,025.72 318,000
1,272
3,261.79 831,250 216,250
35.16%
ADANIPORTS 27-Nov-14 263.65 2.90 1.11% 267.25
260.10
263.38 318,000
159
837.55 454,000 80,000
21.39%
BATAINDIA 27-Nov-14 1,259.50 30.30 2.47% 1,262.30
1,235.95
1,247.31 309,000
1,236
3,854.19 439,500 291,500
196.96%
ORIENTBANK 27-Nov-14 264.30 6.90 2.68% 269.65
257.90
263.61 300,000
150
790.83 244,000 100,000
69.44%
PTC 27-Nov-14 89.25 4.00 4.69% 89.60
86.35
88.17 300,000
75
264.51 516,000 132,000
34.38%
SYNDIBANK 27-Nov-14 118.15 1.35 1.16% 120.00
117.40
118.39 300,000
75
355.17 636,000 52,000
8.90%
ZEEL 27-Nov-14 337.50 6.35 1.92% 338.00
330.10
335.23 286,000
286
958.76 439,000 138,000
45.85%
ULTRACEMCO 30-Oct-14 2,409.15 -44.85 -1.83% 2,468.00
2,402.35
2,436.11 281,625
2,253
6,860.69 980,500 24,125
2.52%
BHARATFORG 27-Nov-14 762.30 -10.30 -1.33% 782.10
755.45
765.52 280,000
280
2,143.46 347,000 124,000
55.61%
IBREALEST 27-Nov-14 66.80 0.90 1.37% 67.35
66.35
66.68 280,000
70
186.70 828,000 -44,000
-5.05%
BPCL 27-Nov-14 694.55 -10.80 -1.53% 700.95
691.05
695.81 268,000
536
1,864.77 427,500 175,500
69.64%
LT 27-Nov-14 1,527.50 19.10 1.27% 1,530.00
1,507.90
1,520.08 260,250
1,041
3,956.01 440,500 124,250
39.29%
GRASIM 30-Oct-14 3,349.65 16.15 0.48% 3,375.00
3,323.25
3,361.70 252,750
2,022
8,496.70 1,326,250 -106,375
-7.43%
DRREDDY 30-Oct-14 2,971.00 -2.25 -0.08% 2,982.65
2,938.00
2,961.26 242,000
1,936
7,166.25 1,140,375 -6,125
-0.53%
GAIL 27-Nov-14 484.75 19.95 4.29% 489.00
468.00
482.21 236,000
236
1,138.02 131,000 100,000
322.58%
AUROPHARMA 27-Nov-14 957.50 15.60 1.66% 967.15
948.20
959.28 235,500
471
2,259.10 350,000 82,000
30.60%
JSWENERGY 27-Nov-14 75.50 2.50 3.42% 76.25
73.00
74.68 232,000
58
173.26 512,000 28,000
5.79%
BANKBARODA 27-Nov-14 890.20 7.95 0.90% 896.30
878.10
888.62 228,000
456
2,026.05 274,500 72,000
35.56%
INDUSINDBK 27-Nov-14 683.75 10.65 1.58% 685.00
667.00
679.67 227,500
455
1,546.25 534,000 117,500
28.21%
BANKNIFTY 27-Nov-14 16,556.95 214.85 1.31% 16,580.00
16,369.30
16,504.74 218,475
8,739
36,058.73 200,225 37,550
23.08%
NIFTY 24-Dec-14 8,038.75 50.35 0.63% 8,050.00
7,985.00
8,023.16 206,350
4,127
16,555.79 407,650 29,250
7.73%
S&P500 19-Dec-14 1,981.50 0.00 0.00% 0.00
0.00
0.00 206,350
8,254
0.00 - 0
0.00%
S&P500 20-Mar-15 2,069.25 0.00 0.00% 0.00
0.00
0.00 206,350
8,254
0.00 - 0
0.00%
S&P500 21-Nov-14 1,907.50 18.25 0.97% 1,911.25
1,892.00
1,900.57 206,350
8,254
3,921.83 218,750 -1,750
-0.79%
JSWSTEEL 27-Nov-14 1,186.30 26.55 2.29% 1,197.00
1,168.40
1,183.16 195,750
783
2,316.04 417,750 123,250
41.85%
BHEL 24-Dec-14 231.30 9.40 4.24% 232.20
224.60
227.76 190,000
95
432.74 574,000 132,000
29.86%
M&M 27-Nov-14 1,240.45 -32.35 -2.54% 1,269.85
1,235.05
1,252.50 186,500
746
2,335.91 219,000 113,250
107.09%
JUSTDIAL 30-Oct-14 1,644.40 -48.95 -2.89% 1,705.00
1,635.10
1,660.35 185,250
1,482
3,075.80 371,500 1,000
0.27%
LUPIN 27-Nov-14 1,382.20 -20.80 -1.48% 1,415.10
1,366.00
1,387.55 184,750
739
2,563.50 732,000 73,500
11.16%
TCS 27-Nov-14 2,451.90 10.05 0.41% 2,461.15
2,431.00
2,447.91 184,625
1,477
4,519.45 427,125 95,750
28.89%
JUBLFOOD 30-Oct-14 1,246.25 37.50 3.10% 1,251.05
1,209.40
1,234.71 184,250
737
2,274.95 1,712,750 500
0.03%
GLENMARK 27-Nov-14 712.95 -0.85 -0.12% 718.30
710.00
712.71 179,000
358
1,275.75 446,000 129,500
40.92%
DIVISLAB 30-Oct-14 1,747.85 -2.10 -0.12% 1,765.00
1,723.50
1,743.54 176,750
707
3,081.71 629,500 -13,750
-2.14%
ABIRLANUVO 30-Oct-14 1,655.70 16.00 0.98% 1,667.00
1,645.00
1,658.65 175,500
702
2,910.93 1,601,500 -21,250
-1.31%
INFY 27-Nov-14 3,807.25 -43.15 -1.12% 3,870.00
3,756.90
3,806.03 174,000
1,392
6,622.49 234,625 88,875
60.98%
MARUTI 27-Nov-14 3,106.90 71.35 2.35% 3,109.00
3,040.85
3,075.24 169,000
1,352
5,197.16 235,125 103,500
78.63%
PETRONET 27-Nov-14 193.90 0.50 0.26% 195.60
192.70
193.73 164,000
82
317.72 468,000 50,000
11.96%
SBIN 27-Nov-14 2,609.45 25.75 1.00% 2,626.35
2,586.90
2,608.43 162,750
1,302
4,245.22 216,625 57,250
35.92%
BHARTIARTL 27-Nov-14 414.15 9.20 2.27% 418.00
408.60
413.99 151,000
151
625.12 298,000 82,000
37.96%
GRASIM 27-Nov-14 3,374.60 21.25 0.63% 3,395.50
3,370.00
3,388.19 144,500
1,156
4,895.93 164,625 118,875
259.84%
MINDTREE 30-Oct-14 1,033.40 46.85 4.75% 1,038.90
988.25
1,016.22 135,000
540
1,371.90 468,500 -750
-0.16%
MOTHERSUMI 27-Nov-14 396.60 6.60 1.69% 397.80
389.10
394.78 132,000
132
521.11 258,000 41,000
18.89%
HAVELLS 27-Nov-14 280.40 4.00 1.45% 285.80
276.40
281.18 128,750
103
362.02 122,500 52,500
75.00%
CIPLA 27-Nov-14 611.95 4.25 0.70% 613.50
606.50
609.62 125,000
125
762.03 222,000 72,000
48.00%
SKSMICRO 27-Nov-14 319.20 4.75 1.51% 323.55
315.00
318.99 121,000
121
385.98 134,000 52,000
63.41%
WIPRO 27-Nov-14 577.00 15.45 2.75% 578.00
562.60
573.47 113,500
227
650.89 244,000 21,000
9.42%
ASIANPAINT 27-Nov-14 650.75 -1.05 -0.16% 655.00
644.90
649.38 108,500
217
704.58 139,500 65,000
87.25%
DABUR 27-Nov-14 210.55 2.50 1.20% 212.15
208.30
210.69 108,000
54
227.55 148,000 34,000
29.82%
HEROMOTOCO 27-Nov-14 3,010.40 59.90 2.03% 3,014.95
2,948.50
2,987.28 104,500
836
3,121.71 144,375 67,250
87.20%
KOTAKBANK 27-Nov-14 1,023.15 11.80 1.17% 1,025.00
1,008.50
1,017.50 101,000
202
1,027.68 219,500 47,000
27.25%
HCLTECH 27-Nov-14 1,517.75 12.80 0.85% 1,522.95
1,500.00
1,512.88 99,250
397
1,501.53 205,000 36,500
21.66%
HINDUNILVR 27-Nov-14 748.00 12.30 1.67% 752.80
734.90
742.32 98,500
197
731.19 180,500 44,000
32.23%
GODREJIND 27-Nov-14 290.95 4.05 1.41% 293.35
287.50
291.74 94,000
94
274.24 165,000 64,000
63.37%
SRTRANSFIN 27-Nov-14 905.05 -21.90 -2.36% 915.85
900.50
904.61 92,000
184
832.24 98,500 66,500
207.81%
TATACOMM 27-Nov-14 379.10 2.10 0.56% 382.00
375.00
378.75 88,000
88
333.30 160,000 58,000
56.86%
BIOCON 27-Nov-14 483.25 3.90 0.81% 485.20
477.25
482.72 86,000
172
415.14 258,000 51,500
24.94%
MCLEODRUSS 27-Nov-14 250.70 -4.80 -1.88% 258.00
250.05
254.36 86,000
86
218.75 193,000 51,000
35.92%
CESC 27-Nov-14 667.45 6.10 0.92% 682.40
662.15
671.69 85,500
171
574.29 99,500 51,000
105.15%
UBL 30-Oct-14 676.30 -5.00 -0.73% 687.85
674.00
677.33 79,750
319
540.17 395,000 8,000
2.07%
COLPAL 30-Oct-14 1,713.30 6.70 0.39% 1,724.40
1,704.05
1,716.04 76,500
306
1,312.77 519,750 -1,250
-0.24%
DLF 24-Dec-14 122.90 5.85 5.00% 123.40
115.20
120.06 68,000
34
81.64 142,000 18,000
14.52%
APOLLOHOSP 30-Oct-14 1,036.30 -8.05 -0.77% 1,053.80
1,027.65
1,038.71 67,250
269
698.53 338,750 20,750
6.53%
RPOWER 24-Dec-14 72.25 0.85 1.19% 73.50
72.25
72.66 64,000
16
46.50 256,000 28,000
12.28%
EICHERMOT 30-Oct-14 11,732.05 100.10 0.86% 11,843.95
11,555.00
11,741.22 62,500
500
7,338.26 103,250 0
0.00%
SIEMENS 27-Nov-14 841.15 8.20 0.98% 842.00
829.55
837.68 56,000
112
469.10 183,000 38,500
26.64%
SAIL 24-Dec-14 81.50 5.50 7.24% 81.65
78.75
80.27 56,000
14
44.95 88,000 36,000
69.23%
SUNTV 27-Nov-14 311.85 -0.15 -0.05% 313.50
307.30
310.78 56,000
56
174.04 115,000 29,000
33.72%
TECHM 27-Nov-14 2,349.10 35.80 1.55% 2,357.90
2,297.00
2,328.94 49,375
395
1,149.91 108,000 21,000
24.14%
M&MFIN 27-Nov-14 284.15 1.80 0.64% 287.40
280.10
284.22 45,000
45
127.90 71,000 4,000
5.97%
DIVISLAB 27-Nov-14 1,754.00 -5.50 -0.31% 1,761.45
1,738.70
1,750.18 39,250
157
686.95 35,000 23,000
191.67%
ONGC 24-Dec-14 410.60 -7.35 -1.76% 416.20
407.85
412.03 38,000
38
156.57 68,000 23,000
51.11%
IGL 27-Nov-14 414.45 -12.05 -2.83% 421.00
411.00
415.95 35,000
35
145.58 38,000 10,000
35.71%
IDFC 24-Dec-14 147.35 5.85 4.13% 147.50
142.30
145.36 34,000
17
49.42 46,000 10,000
27.78%
JINDALSTEL 24-Dec-14 147.35 10.35 7.55% 148.00
141.35
145.03 34,000
34
49.31 14,000 4,000
40.00%
SSLT 24-Dec-14 250.90 9.90 4.11% 255.35
247.00
251.18 34,000
17
85.40 48,000 4,000
9.09%
MRF 30-Oct-14 30,658.45 286.30 0.94% 30,984.75
30,350.00
30,726.64 31,375
251
9,640.48 46,250 -2,375
-4.88%
AXISBANK 24-Dec-14 427.60 4.60 1.09% 430.05
424.90
428.29 31,250
25
133.84 115,000 -3,750
-3.16%
MCDOWELL-N 30-Oct-14 2,374.65 -23.40 -0.98% 2,402.00
2,344.55
2,372.67 30,125
0
714.77 18,750 0
0.00%
ABIRLANUVO 27-Nov-14 1,665.70 18.40 1.12% 1,676.70
1,658.65
1,667.02 27,750
111
462.60 50,500 17,500
53.03%
ADANIPOWER 24-Dec-14 45.05 0.70 1.58% 45.90
45.05
45.41 24,000
3
10.90 64,000 16,000
33.33%
JPASSOCIAT 24-Dec-14 30.40 -0.15 -0.49% 30.55
30.40
30.45 24,000
3
7.31 776,000 16,000
2.11%
NTPC 24-Dec-14 149.95 4.60 3.16% 149.95
148.00
148.98 24,000
12
35.76 50,000 -10,000
-16.67%
JUBLFOOD 27-Nov-14 1,247.50 35.85 2.96% 1,254.40
1,218.00
1,235.76 21,500
86
265.69 25,250 10,250
68.33%
TATACHEM 27-Nov-14 397.45 4.95 1.26% 399.00
393.00
396.21 21,000
21
83.20 56,000 1,000
1.82%
RELIANCE 24-Dec-14 945.70 -7.05 -0.74% 954.00
945.00
948.01 20,750
83
196.71 58,750 12,500
27.03%
ULTRACEMCO 27-Nov-14 2,422.65 -43.55 -1.77% 2,473.85
2,417.70
2,444.48 20,500
164
501.12 36,750 9,000
32.43%
ACC 27-Nov-14 1,451.45 18.40 1.28% 1,463.30
1,445.15
1,455.33 19,500
78
283.79 36,000 8,000
28.57%
IDEA 24-Dec-14 161.60 -1.40 -0.86% 164.40
160.50
162.38 18,000
9
29.23 6,000 4,000
200.00%
DRREDDY 27-Nov-14 2,990.30 1.55 0.05% 2,999.75
2,960.00
2,979.37 17,000
136
506.49 37,625 9,000
31.44%
UNITECH 24-Dec-14 18.00 0.10 0.56% 18.00
18.00
18.00 17,000
1
3.06 136,000 17,000
14.29%
JPPOWER 24-Dec-14 12.55 0.45 3.72% 12.55
12.55
12.55 15,000
1
1.88 75,000 15,000
25.00%
HINDALCO 24-Dec-14 150.60 5.60 3.86% 152.50
149.00
150.97 14,000
7
21.14 54,000 -2,000
-3.57%
HDFCBANK 24-Dec-14 915.00 -1.15 -0.13% 923.50
907.95
914.50 14,000
28
128.03 192,000 7,000
3.78%
POWERGRID 24-Dec-14 141.95 6.25 4.61% 141.95
141.95
141.95 14,000
7
19.87 18,000 14,000
350.00%
UNIONBANK 24-Dec-14 220.40 0.20 0.09% 226.00
220.15
222.21 14,000
7
31.11 16,000 6,000
60.00%
JUSTDIAL 27-Nov-14 1,651.45 -50.10 -2.94% 1,685.00
1,644.75
1,657.72 13,125
105
217.58 12,375 4,875
65.00%
TATAMOTORS 24-Dec-14 507.00 6.50 1.30% 508.95
500.50
506.02 13,000
13
65.78 25,000 1,000
4.17%
CNXIT 30-Oct-14 10,716.65 11.90 0.11% 10,779.40
10,660.00
10,716.91 12,225
489
1,310.14 51,275 2,750
5.67%
ANDHRABANK 24-Dec-14 76.15 -0.70 -0.91% 77.40
76.15
76.98 12,000
3
9.24 20,000 4,000
25.00%
IDBI 24-Dec-14 67.20 4.40 7.01% 67.20
66.35
66.80 12,000
3
8.02 28,000 4,000
16.67%
RCOM 24-Dec-14 102.40 -0.40 -0.39% 102.40
101.90
102.19 12,000
6
12.26 20,000 6,000
42.86%
UBL 27-Nov-14 680.30 -3.05 -0.45% 689.55
677.50
682.42 12,000
48
81.89 12,000 6,000
100.00%
GMRINFRA 24-Dec-14 21.70 1.25 6.11% 21.70
21.70
21.70 10,000
1
2.17 110,000 10,000
10.00%
BANKNIFTY 24-Dec-14 16,635.40 221.10 1.35% 16,656.95
16,452.90
16,584.14 9,650
386
1,600.37 33,650 4,500
15.44%
CNXINFRA 24-Dec-14 3,072.85 0.00 0.00% 0.00
0.00
0.00 9,650
386
0.00 - 0
0.00%
CNXINFRA 27-Nov-14 3,181.10 0.00 0.00% 0.00
0.00
0.00 9,650
386
0.00 - 0
0.00%
CNXINFRA 30-Oct-14 3,234.25 0.00 0.00% 0.00
0.00
0.00 9,650
386
0.00 - 0
0.00%
IFCI 24-Dec-14 34.55 0.10 0.29% 34.55
34.55
34.55 9,000
1
3.11 90,000 -9,000
-9.09%
YESBANK 24-Dec-14 626.55 6.30 1.02% 626.55
618.00
622.72 9,000
9
56.04 42,000 0
0.00%
PNB 24-Dec-14 938.00 9.90 1.07% 955.90
935.90
940.66 8,500
17
79.96 5,500 5,000
1,000.00%
MINDTREE 27-Nov-14 1,040.65 49.15 4.96% 1,043.30
1,000.15
1,016.39 8,250
33
83.85 23,750 2,500
11.76%
OFSS 30-Oct-14 3,203.70 -21.30 -0.66% 3,241.80
3,198.00
3,206.85 8,125
65
260.56 91,125 -2,875
-3.06%
UCOBANK 24-Dec-14 82.50 4.60 5.91% 83.55
82.50
83.02 8,000
2
6.64 16,000 4,000
33.33%
COLPAL 27-Nov-14 1,727.45 11.30 0.66% 1,735.00
1,700.95
1,725.85 6,250
25
107.87 9,000 3,250
56.52%
CAIRN 24-Dec-14 282.30 0.95 0.34% 283.60
281.60
282.22 5,000
5
14.11 26,000 0
0.00%
EXIDEIND 24-Dec-14 152.15 -17.30 -10.21% 153.15
152.15
152.65 4,000
2
6.11 4,000 4,000
0.00%
L&TFH 24-Dec-14 67.75 0.80 1.19% 67.75
67.75
67.75 4,000
1
2.71 36,000 4,000
12.50%
LICHSGFIN 24-Dec-14 333.00 4.00 1.22% 334.50
333.00
333.37 4,000
4
13.33 7,000 2,000
40.00%
ORIENTBANK 24-Dec-14 265.15 26.95 11.31% 267.70
265.15
266.42 4,000
2
10.66 2,000 2,000
0.00%
SYNDIBANK 24-Dec-14 118.70 3.55 3.08% 118.70
118.70
118.70 4,000
1
4.75 12,000 4,000
50.00%
UPL 24-Dec-14 340.05 4.50 1.34% 340.05
340.05
334.77 4,000
2
13.39 12,000 0
0.00%
TATASTEEL 24-Dec-14 460.00 3.00 0.66% 468.00
460.00
463.82 4,000
4
18.55 33,000 -1,000
-2.94%
VOLTAS 24-Dec-14 236.20 0.00 0.00% 0.00
0.00
237.95 4,000
2
9.52 12,000 -4,000
-25.00%
APOLLOHOSP 27-Nov-14 1,042.40 -6.80 -0.65% 1,049.00
1,035.00
1,042.67 3,250
13
33.89 7,250 2,750
61.11%
BANKINDIA 24-Dec-14 268.20 3.70 1.40% 269.50
267.60
268.43 3,000
3
8.05 8,000 2,000
33.33%
CESC 24-Dec-14 680.85 11.70 1.75% 680.85
680.35
679.34 3,000
6
20.38 1,000 -1,500
-60.00%
WIPRO 24-Dec-14 580.00 14.50 2.56% 580.00
574.90
576.90 3,000
6
17.31 8,500 500
6.25%
MRF 27-Nov-14 30,849.35 3.85 0.01% 30,956.00
30,780.00
30,866.75 2,625
21
810.25 2,875 1,250
76.92%
EICHERMOT 27-Nov-14 11,804.00 104.00 0.89% 11,889.00
11,651.05
11,779.84 2,375
19
279.77 5,125 875
20.59%
TCS 24-Dec-14 2,466.00 13.65 0.56% 2,471.00
2,446.20
2,457.95 2,375
19
58.38 22,625 -1,125
-4.74%
APOLLOTYRE 24-Dec-14 219.00 9.00 4.29% 219.00
219.00
0.00 2,000
1
0.00 2,000 2,000
0.00%
BHARTIARTL 24-Dec-14 415.00 -0.30 -0.07% 415.45
415.00
415.22 2,000
2
8.30 2,000 2,000
0.00%
COALINDIA 24-Dec-14 359.00 -5.55 -1.52% 360.20
359.00
359.60 2,000
2
7.19 39,000 2,000
5.41%
GAIL 24-Dec-14 486.20 24.25 5.25% 486.20
484.20
485.20 2,000
2
9.70 1,000 1,000
0.00%
INFY 24-Dec-14 3,820.00 -46.80 -1.21% 3,878.10
3,778.10
3,818.41 2,000
16
76.37 27,125 125
0.46%
ITC 24-Dec-14 359.00 8.45 2.41% 362.00
356.00
359.00 2,000
2
7.18 4,000 2,000
100.00%
KTKBANK 24-Dec-14 118.25 0.75 0.64% 118.25
118.25
118.25 2,000
1
2.37 10,000 0
0.00%
ADANIPORTS 24-Dec-14 264.00 0.00 0.00% 0.00
0.00
267.20 2,000
1
5.34 6,000 -2,000
-25.00%
TITAN 24-Dec-14 396.00 -8.00 -1.98% 396.00
396.00
396.00 2,000
2
7.92 5,000 0
0.00%
TVSMOTOR 24-Dec-14 257.15 29.50 12.96% 257.15
257.15
257.15 2,000
1
5.14 6,000 0
0.00%
LUPIN 24-Dec-14 1,387.50 7.50 0.54% 1,392.15
1,378.15
1,387.45 1,750
7
24.28 3,250 1,500
85.71%
SBIN 24-Dec-14 2,620.15 12.70 0.49% 2,648.95
2,610.85
2,622.91 1,750
14
45.90 10,125 375
3.85%
LT 24-Dec-14 1,532.50 14.90 0.98% 1,533.00
1,520.00
1,529.16 1,500
6
22.94 8,500 0
0.00%
MARUTI 24-Dec-14 3,120.35 60.35 1.97% 3,120.35
3,060.00
3,079.86 1,500
12
46.20 2,500 375
17.65%
HCLTECH 24-Dec-14 1,527.60 26.70 1.78% 1,539.85
1,494.45
1,521.80 1,250
5
19.02 2,250 250
12.50%
ICICIBANK 24-Dec-14 1,586.00 39.05 2.52% 1,586.00
1,550.00
1,570.23 1,250
5
19.63 2,500 750
42.86%
ADANIENT 24-Dec-14 468.35 6.05 1.31% 468.35
468.35
468.35 1,000
1
4.68 1,000 0
0.00%
CANBK 24-Dec-14 393.65 44.40 12.71% 393.65
393.65
393.65 1,000
1
3.94 1,000 1,000
0.00%
GODREJIND 24-Dec-14 295.00 5.90 2.04% 295.00
295.00
295.00 1,000
1
2.95 3,000 -1,000
-25.00%
HINDUNILVR 24-Dec-14 745.50 4.50 0.61% 745.50
741.00
743.25 1,000
2
7.43 3,500 1,000
40.00%
CNXIT 27-Nov-14 10,766.55 25.70 0.24% 10,789.75
10,700.00
10,730.17 525
21
56.33 2,450 300
13.95%
BPCL 24-Dec-14 700.00 65.85 10.38% 700.00
700.00
700.00 500
1
3.50 500 500
0.00%
INDUSINDBK 24-Dec-14 687.15 35.10 5.38% 687.15
687.15
687.15 500
1
3.44 1,500 500
50.00%
OFSS 27-Nov-14 3,227.95 8.65 0.27% 3,224.95
3,220.00
3,224.30 375
3
12.09 3,375 250
8.00%
DIVISLAB 24-Dec-14 1,775.35 -44.65 -2.45% 1,775.35
1,775.35
1,775.35 250
1
4.44 500 250
100.00%
HEROMOTOCO 24-Dec-14 3,030.00 139.00 4.81% 3,030.00
3,008.00
3,019.00 250
2
7.55 1,000 125
14.29%
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.