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
ASHOKLEY 30-Apr-15 70.70 0.00 0.00% 71.85
69.65
70.88 54,696,000
6,837
38,768.52 71,264,000 616,000
0.87%
SUNPHARMA 30-Apr-15 954.35 -93.50 -8.92% 998.00
933.15
949.72 54,527,500
218,110
517,858.57 22,398,000 10,008,750
80.79%
HDIL 30-Apr-15 121.65 3.55 3.01% 124.70
117.95
122.16 39,156,000
9,789
47,832.97 17,648,000 -60,000
-0.34%
SBIN 30-Apr-15 289.80 1.90 0.66% 292.40
282.25
287.68 34,142,500
27,314
98,221.14 52,022,500 -798,750
-1.51%
IDBI 30-Apr-15 82.60 2.25 2.80% 84.70
79.35
82.57 25,604,000
6,401
21,141.22 36,184,000 328,000
0.91%
GMRINFRA 30-Apr-15 16.20 -0.40 -2.41% 16.80
16.05
16.32 23,822,281
2,597
3,887.80 171,599,311 4,338,829
2.59%
ICICIBANK 30-Apr-15 312.20 0.25 0.08% 317.20
311.05
314.17 20,727,500
16,582
65,119.59 59,200,000 411,250
0.70%
DLF 30-Apr-15 139.55 -7.10 -4.84% 147.90
138.70
142.34 16,226,000
8,113
23,096.09 25,474,000 974,000
3.98%
JPASSOCIAT 30-Apr-15 24.15 0.00 0.00% 24.60
24.05
24.30 15,992,000
1,999
3,886.06 144,936,000 -1,440,000
-0.98%
NIFTY 30-Apr-15 8,400.45 -69.45 -0.82% 8,501.00
8,376.00
8,446.44 14,826,500
593,060
1,252,311.43 21,465,325 1,030,900
5.04%
AXISBANK 30-Apr-15 525.60 5.45 1.05% 534.70
517.70
528.21 13,707,000
27,414
72,401.74 28,491,000 -367,000
-1.27%
IDEA 30-Apr-15 186.50 -6.00 -3.12% 194.90
185.60
190.02 12,214,000
6,107
23,209.04 30,938,000 4,000
0.01%
ADANIPOWER 30-Apr-15 45.15 -0.50 -1.10% 46.20
45.00
45.64 10,840,000
1,355
4,947.38 60,600,000 192,000
0.32%
TATASTEEL 30-Apr-15 348.70 3.70 1.07% 352.80
344.05
348.81 10,730,500
21,461
37,429.06 21,752,000 -370,000
-1.67%
SSLT 30-Apr-15 211.85 3.80 1.83% 217.60
204.70
211.33 10,250,000
10,250
21,661.33 18,031,000 1,181,000
7.01%
BANKBARODA 30-Apr-15 179.95 1.20 0.67% 181.00
174.30
178.53 9,923,750
7,939
17,716.87 21,453,750 -317,500
-1.46%
RCOM 30-Apr-15 65.75 -0.45 -0.68% 67.55
65.30
66.59 9,722,000
4,861
6,473.88 45,120,000 306,000
0.68%
IDFC 30-Apr-15 167.65 0.35 0.21% 169.75
166.50
168.16 9,620,000
4,810
16,176.99 67,404,000 -1,164,000
-1.70%
YESBANK 30-Apr-15 786.60 -4.35 -0.55% 805.00
774.60
791.86 8,975,000
17,950
71,069.44 11,997,500 -9,500
-0.08%
JPPOWER 30-Apr-15 9.65 -0.20 -2.03% 9.95
9.60
9.79 8,580,000
572
839.98 85,575,000 1,410,000
1.68%
HCLTECH 30-Apr-15 891.00 -29.55 -3.21% 918.85
830.80
878.87 8,547,500
34,190
75,121.41 7,727,500 34,250
0.45%
HINDALCO 30-Apr-15 134.85 -3.55 -2.57% 139.70
134.30
136.30 8,524,000
4,262
11,618.21 22,746,000 564,000
2.54%
PNB 30-Apr-15 161.30 0.40 0.25% 163.50
157.70
160.74 8,365,000
6,692
13,445.90 20,811,250 272,500
1.33%
APOLLOTYRE 30-Apr-15 173.25 -10.30 -5.61% 185.55
172.15
178.45 8,108,000
4,054
14,468.73 12,934,000 160,000
1.25%
RPOWER 30-Apr-15 57.75 -0.55 -0.94% 59.05
57.55
58.34 7,860,000
1,965
4,585.52 67,648,000 -16,000
-0.02%
UNITECH 30-Apr-15 16.45 -0.10 -0.60% 16.80
16.35
16.51 7,380,000
820
1,218.44 184,104,000 -1,323,000
-0.71%
RELIANCE 30-Apr-15 880.55 -8.90 -1.00% 899.45
876.20
889.96 7,008,500
28,034
62,372.85 32,150,500 71,750
0.22%
ANDHRABANK 30-Apr-15 80.35 -0.20 -0.25% 82.00
80.00
80.88 6,944,000
1,736
5,616.31 15,348,000 344,000
2.29%
HEXAWARE 30-Apr-15 324.85 3.20 0.99% 327.20
316.50
321.70 6,448,000
3,224
20,743.22 7,594,000 -124,000
-1.61%
IFCI 30-Apr-15 34.15 0.00 0.00% 34.90
34.00
34.42 6,328,000
791
2,178.10 48,456,000 -296,000
-0.61%
WIPRO 30-Apr-15 581.60 4.50 0.78% 590.65
553.10
571.81 6,165,000
12,330
35,252.09 7,695,500 641,500
9.09%
ITC 30-Apr-15 343.35 -0.05 -0.01% 349.50
342.00
345.85 6,139,000
6,139
21,231.73 36,806,000 -155,000
-0.42%
TATAPOWER 30-Apr-15 77.80 -1.05 -1.33% 79.65
77.50
78.63 5,896,000
1,474
4,636.02 25,120,000 512,000
2.08%
INDUSINDBK 30-Apr-15 838.00 -6.20 -0.73% 859.80
832.50
848.96 5,752,500
11,505
48,836.42 7,009,000 -42,500
-0.60%
ASHOKLEY 28-May-15 71.30 0.10 0.14% 72.30
70.25
71.39 5,520,000
690
3,940.73 6,800,000 1,176,000
20.91%
JSWENERGY 30-Apr-15 114.20 2.70 2.42% 114.80
111.00
113.71 5,516,000
1,379
6,272.24 10,504,000 -1,092,000
-9.42%
BHEL 30-Apr-15 226.50 -1.90 -0.83% 232.50
225.55
229.32 5,494,000
5,494
12,598.84 36,210,000 15,000
0.04%
LICHSGFIN 30-Apr-15 442.35 -1.25 -0.28% 447.80
436.45
443.60 5,484,000
5,484
24,327.02 10,147,000 226,000
2.28%
UCOBANK 30-Apr-15 67.10 1.10 1.67% 67.65
65.20
66.80 5,188,000
1,297
3,465.58 14,136,000 -628,000
-4.25%
RELCAPITAL 30-Apr-15 424.90 -5.20 -1.21% 435.70
422.30
429.55 5,049,000
10,098
21,687.98 10,574,500 -31,000
-0.29%
BANKINDIA 30-Apr-15 223.15 2.15 0.97% 226.20
219.35
223.02 5,007,000
5,007
11,166.61 11,460,000 -164,000
-1.41%
INDIACEM 30-Apr-15 100.95 1.15 1.15% 102.60
99.55
101.13 4,976,000
2,488
5,032.23 17,732,000 266,000
1.52%
JINDALSTEL 30-Apr-15 152.65 -2.60 -1.67% 157.90
151.20
154.85 4,973,000
4,973
7,700.69 28,377,000 -260,000
-0.91%
CANBK 30-Apr-15 391.65 1.75 0.45% 395.20
386.35
391.47 4,927,000
4,927
19,287.73 7,680,000 71,000
0.93%
ONGC 30-Apr-15 321.25 -1.15 -0.36% 328.40
319.40
324.06 4,909,000
9,818
15,908.11 22,934,000 -278,000
-1.20%
UPL 30-Apr-15 426.65 14.90 3.62% 431.40
399.15
421.95 4,852,000
4,852
20,473.01 5,316,000 -70,000
-1.30%
SUNPHARMA 28-May-15 960.40 -94.75 -8.98% 982.15
940.10
956.67 4,801,000
19,204
45,929.73 2,983,750 2,236,250
299.16%
ALBK 30-Apr-15 101.65 0.50 0.49% 102.90
100.30
101.75 4,762,000
2,381
4,845.34 7,514,000 -192,000
-2.49%
VOLTAS 30-Apr-15 293.00 4.40 1.52% 299.30
287.50
295.16 4,755,000
4,755
14,034.86 5,015,000 44,000
0.89%
SAIL 30-Apr-15 73.85 0.90 1.23% 75.10
72.70
74.03 4,732,000
1,183
3,503.10 37,296,000 -80,000
-0.21%
CROMPGREAV 30-Apr-15 166.30 -6.85 -3.96% 173.40
165.25
168.47 4,547,000
4,547
7,660.33 16,386,000 847,000
5.45%
TATAGLOBAL 30-Apr-15 150.75 -2.60 -1.70% 155.20
150.35
152.46 4,410,000
2,205
6,723.49 37,314,000 82,000
0.22%
DISHTV 30-Apr-15 77.00 -1.80 -2.28% 79.35
76.50
77.95 4,408,000
1,102
3,436.04 25,924,000 -200,000
-0.77%
TATAMOTORS 30-Apr-15 528.20 -7.00 -1.31% 539.40
524.90
533.34 4,392,995
8,699
23,429.60 23,107,285 262,600
1.15%
NTPC 30-Apr-15 152.00 -2.95 -1.90% 156.95
151.55
153.97 4,384,000
2,192
6,750.04 30,936,000 252,000
0.82%
HDFCBANK 30-Apr-15 1,007.25 -2.00 -0.20% 1,018.00
1,000.50
1,010.15 4,298,250
17,193
43,418.77 37,973,000 -469,250
-1.22%
RELINFRA 30-Apr-15 425.15 -7.90 -1.82% 437.35
423.05
431.19 4,232,000
8,464
18,247.96 6,500,000 81,500
1.27%
UNIONBANK 30-Apr-15 158.60 -0.10 -0.06% 160.80
156.70
158.81 4,175,000
4,175
6,630.32 13,408,000 -61,000
-0.45%
SKSMICRO 30-Apr-15 471.55 -5.10 -1.07% 482.65
464.25
474.75 4,044,000
4,044
19,198.89 6,403,000 -117,000
-1.79%
ADANIPORTS 30-Apr-15 316.10 2.05 0.65% 321.00
310.70
317.26 3,812,000
3,812
12,093.95 7,791,000 114,000
1.48%
BHARTIARTL 30-Apr-15 399.85 -3.85 -0.95% 411.65
396.35
405.46 3,810,500
7,621
15,450.05 10,145,500 204,500
2.06%
TVSMOTOR 30-Apr-15 236.00 2.10 0.90% 241.90
226.50
235.74 3,781,000
3,781
8,913.33 5,230,000 -285,000
-5.17%
BANKNIFTY 30-Apr-15 18,156.10 14.10 0.08% 18,359.95
18,074.65
18,217.15 3,675,600
147,024
669,589.57 1,953,550 -5,675
-0.29%
L&TFH 30-Apr-15 63.35 0.10 0.16% 63.90
62.85
63.47 3,672,000
918
2,330.62 49,156,000 -284,000
-0.57%
CIPLA 30-Apr-15 654.15 -7.75 -1.17% 668.70
646.90
656.67 3,658,000
7,316
24,020.99 8,984,500 -1,000
-0.01%
AMBUJACEM 30-Apr-15 241.05 -7.05 -2.84% 248.75
240.30
244.53 3,619,000
3,619
8,849.54 7,868,000 234,000
3.07%
PETRONET 30-Apr-15 174.15 -4.35 -2.44% 178.80
173.00
175.65 3,576,000
1,788
6,281.24 3,828,000 806,000
26.67%
GMRINFRA 28-May-15 16.30 -0.45 -2.69% 16.85
16.25
16.46 3,540,778
386
582.81 9,604,131 1,807,081
23.18%
JISLJALEQS 30-Apr-15 64.40 0.55 0.86% 64.95
63.10
64.17 3,436,000
859
2,204.88 36,936,000 -580,000
-1.55%
CAIRN 30-Apr-15 223.55 -4.05 -1.78% 232.40
222.30
226.57 3,430,000
3,430
7,771.35 12,320,000 393,000
3.30%
AUROPHARMA 30-Apr-15 1,336.40 -8.55 -0.64% 1,369.90
1,325.10
1,347.49 3,372,750
13,491
45,447.47 8,880,500 -11,000
-0.12%
RECLTD 30-Apr-15 324.75 -1.35 -0.41% 329.90
323.80
326.69 3,289,000
3,289
10,744.83 21,084,000 -202,000
-0.95%
PTC 30-Apr-15 74.60 0.20 0.27% 75.90
73.40
74.87 3,268,000
817
2,446.75 11,800,000 -508,000
-4.13%
ADANIENT 30-Apr-15 652.45 9.65 1.50% 661.50
635.65
651.86 3,240,000
6,480
21,120.26 5,950,500 -197,500
-3.21%
SYNDIBANK 30-Apr-15 104.20 0.15 0.14% 105.90
103.00
104.58 3,154,000
1,577
3,298.45 12,578,000 -22,000
-0.17%
EXIDEIND 30-Apr-15 179.90 -1.10 -0.61% 183.25
177.80
181.32 3,124,000
1,562
5,664.44 12,586,000 136,000
1.09%
ARVIND 30-Apr-15 263.35 -0.20 -0.08% 267.90
260.95
264.33 3,024,000
3,024
7,993.34 7,010,000 -14,000
-0.20%
WOCKPHARMA 30-Apr-15 1,707.40 21.15 1.25% 1,734.70
1,676.30
1,709.54 2,967,500
5,935
50,730.60 2,701,500 -35,000
-1.28%
LUPIN 30-Apr-15 1,762.55 -29.10 -1.62% 1,806.70
1,723.00
1,768.05 2,784,000
11,136
49,222.51 4,970,750 -84,250
-1.67%
COALINDIA 30-Apr-15 375.50 2.15 0.58% 379.80
372.45
376.74 2,765,000
2,765
10,416.86 14,620,000 -100,000
-0.68%
ORIENTBANK 30-Apr-15 225.95 2.00 0.89% 228.10
221.60
225.42 2,759,000
2,759
6,219.34 4,822,000 -13,000
-0.27%
LT 30-Apr-15 1,694.40 -12.10 -0.71% 1,727.90
1,685.25
1,709.26 2,726,000
10,904
46,594.43 6,583,000 75,500
1.16%
JPASSOCIAT 28-May-15 24.30 -0.05 -0.21% 24.70
24.25
24.51 2,696,000
337
660.79 11,296,000 1,752,000
18.36%
HINDUNILVR 30-Apr-15 877.80 -39.50 -4.31% 923.60
874.70
894.25 2,645,000
5,290
23,652.91 5,491,000 214,000
4.06%
NHPC 30-Apr-15 20.35 0.00 0.00% 20.45
20.25
20.35 2,630,000
263
535.21 30,190,000 -20,000
-0.07%
JPPOWER 28-May-15 9.75 -0.25 -2.50% 10.10
9.70
9.88 2,625,000
175
259.35 9,345,000 1,860,000
24.85%
M&MFIN 30-Apr-15 268.25 5.00 1.90% 271.55
262.05
267.19 2,597,000
2,597
6,938.92 9,746,000 364,000
3.88%
POWERGRID 30-Apr-15 149.50 -0.60 -0.40% 152.75
148.70
150.79 2,548,000
1,274
3,842.13 24,746,000 222,000
0.91%
SBIN 28-May-15 290.85 2.35 0.81% 293.00
282.90
288.65 2,507,500
2,006
7,237.90 5,838,750 371,250
6.79%
AMTEKAUTO 30-Apr-15 164.35 1.15 0.70% 167.00
162.00
164.78 2,498,000
1,249
4,116.20 7,308,000 6,000
0.08%
GLENMARK 30-Apr-15 887.45 -17.10 -1.89% 907.00
876.05
889.51 2,470,000
4,940
21,970.90 3,485,000 -202,500
-5.49%
FEDERALBNK 30-Apr-15 128.30 0.10 0.08% 129.35
127.15
128.34 2,390,000
1,195
3,067.33 16,482,000 -62,000
-0.37%
IBREALEST 30-Apr-15 61.20 -0.95 -1.53% 63.50
60.75
62.00 2,300,000
575
1,426.00 37,396,000 -352,000
-0.93%
TATACOMM 30-Apr-15 454.60 -3.30 -0.72% 464.35
444.55
457.47 2,282,000
2,282
10,439.47 6,212,000 -33,000
-0.53%
HDFC 30-Apr-15 1,262.65 -9.35 -0.74% 1,282.20
1,249.00
1,265.34 2,267,000
9,068
28,685.26 10,313,500 168,500
1.66%
RCOM 28-May-15 66.05 -0.90 -1.34% 68.00
65.80
66.87 2,238,000
1,119
1,496.55 4,644,000 628,000
15.64%
BPCL 30-Apr-15 799.65 -6.40 -0.79% 820.00
796.45
808.51 2,184,000
4,368
17,657.86 3,066,000 -108,000
-3.40%
IDBI 28-May-15 83.45 2.45 3.02% 85.15
79.95
83.36 2,136,000
534
1,780.57 2,076,000 388,000
22.99%
HINDPETRO 30-Apr-15 630.30 -5.40 -0.85% 644.35
626.50
632.89 1,992,500
3,985
12,610.33 8,563,000 -119,500
-1.38%
MOTHERSUMI 30-Apr-15 502.05 -22.80 -4.34% 528.90
499.25
511.94 1,987,000
3,974
10,172.25 2,193,000 -135,500
-5.82%
NMDC 30-Apr-15 127.10 1.05 0.83% 127.75
125.70
127.02 1,984,000
992
2,520.08 16,502,000 -170,000
-1.02%
PFC 30-Apr-15 275.85 -0.20 -0.07% 279.20
270.70
275.64 1,952,000
1,952
5,380.49 4,755,000 -11,000
-0.23%
IRB 30-Apr-15 239.65 -2.55 -1.05% 244.45
238.30
241.36 1,948,000
1,948
4,701.69 6,439,000 180,000
2.88%
BIOCON 30-Apr-15 445.05 -6.55 -1.45% 455.55
442.40
449.54 1,941,000
3,882
8,725.57 5,647,500 197,000
3.61%
KTKBANK 30-Apr-15 127.55 -1.00 -0.78% 130.10
127.00
128.64 1,928,000
964
2,480.18 18,064,000 -72,000
-0.40%
SUNTV 30-Apr-15 361.35 0.60 0.17% 372.70
360.20
366.62 1,922,000
1,922
7,046.44 2,339,000 -57,000
-2.38%
ZEEL 30-Apr-15 327.05 -1.80 -0.55% 334.40
325.30
329.92 1,898,000
1,898
6,261.88 11,715,000 114,000
0.98%
ICICIBANK 28-May-15 314.30 0.35 0.11% 319.20
313.25
316.27 1,882,500
1,506
5,953.78 9,002,500 696,250
8.38%
TITAN 30-Apr-15 392.00 -2.55 -0.65% 401.00
388.60
394.53 1,881,000
1,881
7,421.11 6,347,000 -40,000
-0.63%
HAVELLS 30-Apr-15 288.85 -3.45 -1.18% 297.10
286.85
290.64 1,856,000
1,856
5,394.28 3,867,000 4,000
0.10%
TECHM 30-Apr-15 638.40 5.00 0.79% 646.05
623.25
638.64 1,846,000
3,692
11,789.29 11,211,500 -232,000
-2.03%
INFY 30-Apr-15 2,154.25 12.60 0.59% 2,165.00
2,131.00
2,146.95 1,818,500
7,274
39,042.29 8,219,250 48,750
0.60%
HINDZINC 30-Apr-15 169.15 -1.30 -0.76% 174.50
167.00
169.76 1,776,000
888
3,014.94 3,140,000 -38,000
-1.20%
STAR 30-Apr-15 1,118.75 -5.50 -0.49% 1,131.90
1,088.10
1,116.62 1,730,000
3,460
19,317.53 3,440,500 80,000
2.38%
BHARATFORG 30-Apr-15 1,183.80 -6.80 -0.57% 1,212.00
1,163.55
1,189.36 1,692,000
6,768
20,123.97 3,188,000 -133,500
-4.02%
TATAMTRDVR 30-Apr-15 328.35 -1.75 -0.53% 334.70
325.95
330.77 1,671,550
1,655
5,528.99 13,078,490 -149,480
-1.13%
CENTURYTEX 30-Apr-15 718.55 34.05 4.97% 733.05
684.10
716.86 1,662,500
3,325
11,917.80 6,993,000 -82,500
-1.17%
ADANIPOWER 28-May-15 45.55 -0.50 -1.09% 46.50
45.30
45.99 1,624,000
203
746.88 4,744,000 880,000
22.77%
RELIANCE 28-May-15 877.85 -8.85 -1.00% 896.55
874.00
887.49 1,583,250
6,333
14,051.19 4,142,750 878,500
26.91%
GAIL 30-Apr-15 377.75 -6.95 -1.81% 388.70
376.00
382.53 1,571,500
3,143
6,011.46 9,978,500 -54,500
-0.54%
RPOWER 28-May-15 58.20 -0.55 -0.94% 59.50
58.00
58.75 1,552,000
388
911.80 7,392,000 916,000
14.14%
KOTAKBANK 30-Apr-15 1,342.35 -15.50 -1.14% 1,372.00
1,336.00
1,356.80 1,538,500
6,154
20,874.37 6,183,500 -15,500
-0.25%
MARUTI 30-Apr-15 3,486.40 -124.20 -3.44% 3,619.85
3,475.00
3,521.02 1,437,500
11,500
50,614.66 2,844,750 -305,875
-9.71%
TCS 30-Apr-15 2,435.10 -2.90 -0.12% 2,460.00
2,410.65
2,438.07 1,412,875
11,303
34,446.88 4,608,250 166,625
3.75%
DLF 28-May-15 140.50 -7.05 -4.78% 148.70
139.85
142.82 1,408,000
704
2,010.91 1,494,000 542,000
56.93%
IOB 30-Apr-15 44.50 0.30 0.68% 45.20
44.05
44.65 1,392,000
348
621.53 10,156,000 -148,000
-1.44%
IBULHSGFIN 30-Apr-15 553.15 15.95 2.97% 561.95
535.35
547.08 1,373,000
2,746
7,511.41 4,159,500 -47,000
-1.12%
JSWSTEEL 30-Apr-15 955.05 -10.80 -1.12% 977.85
945.85
959.73 1,342,750
5,371
12,886.77 7,507,750 133,500
1.81%
ASIANPAINT 30-Apr-15 797.95 -12.30 -1.52% 819.00
793.00
808.39 1,341,500
2,683
10,844.55 5,165,500 83,000
1.63%
ITC 28-May-15 345.65 -0.15 -0.04% 351.75
344.85
347.92 1,305,000
1,305
4,540.36 1,894,000 695,000
57.96%
TATAGLOBAL 28-May-15 151.80 -2.70 -1.75% 156.00
151.50
153.28 1,284,000
642
1,968.12 1,942,000 638,000
48.93%
IOC 30-Apr-15 356.75 -2.80 -0.78% 363.50
355.30
358.69 1,251,000
1,251
4,487.21 7,365,000 24,000
0.33%
GODREJIND 30-Apr-15 357.75 10.65 3.07% 360.65
343.80
355.33 1,247,246
1,246
4,431.84 1,795,794 174,174
10.74%
IGL 30-Apr-15 433.00 12.70 3.02% 441.60
420.95
434.35 1,218,000
2,436
5,290.38 1,170,500 -119,500
-9.26%
DISHTV 28-May-15 77.60 -1.80 -2.27% 80.00
77.20
78.86 1,132,000
283
892.70 1,476,000 676,000
84.50%
NIFTY 28-May-15 8,457.90 -68.00 -0.80% 8,558.25
8,431.05
8,507.78 1,128,600
45,144
96,018.81 1,361,175 212,450
18.49%
AXISBANK 28-May-15 529.40 5.15 0.98% 538.35
522.85
532.26 1,037,500
2,075
5,522.20 1,617,500 127,500
8.56%
HDFCBANK 28-May-15 1,018.10 -2.05 -0.20% 1,028.65
1,011.35
1,020.19 1,036,500
4,146
10,574.27 5,987,500 712,750
13.51%
UNITECH 28-May-15 16.65 -0.05 -0.30% 16.90
16.50
16.68 1,026,000
114
171.14 7,155,000 477,000
7.14%
HDIL 28-May-15 122.45 3.80 3.20% 125.45
119.05
122.87 972,000
243
1,194.30 1,000,000 12,000
1.21%
NHPC 28-May-15 20.50 -0.05 -0.24% 20.60
20.35
20.50 950,000
95
194.75 2,930,000 840,000
40.19%
SAIL 28-May-15 72.35 1.20 1.69% 73.40
71.00
72.40 944,000
236
683.46 5,296,000 236,000
4.66%
TATACHEM 30-Apr-15 431.75 1.35 0.31% 437.65
426.80
434.00 942,000
942
4,088.28 3,446,000 -142,000
-3.96%
TATASTEEL 28-May-15 351.15 3.65 1.05% 355.00
346.70
350.73 924,500
1,849
3,242.50 1,897,000 366,000
23.91%
L&TFH 28-May-15 63.75 0.05 0.08% 64.35
63.40
63.87 904,000
226
577.38 4,600,000 292,000
6.78%
ACC 30-Apr-15 1,498.25 -32.75 -2.14% 1,542.00
1,493.30
1,516.21 884,500
3,538
13,410.88 1,520,250 17,000
1.13%
IDFC 28-May-15 169.15 0.30 0.18% 171.00
168.00
169.69 872,000
436
1,479.70 5,224,000 240,000
4.82%
HINDALCO 28-May-15 135.90 -3.35 -2.41% 140.50
135.25
136.94 824,000
412
1,128.39 2,142,000 448,000
26.45%
DABUR 30-Apr-15 268.75 -0.50 -0.19% 271.90
267.05
269.46 800,000
800
2,155.68 1,874,000 -120,000
-6.02%
CESC 30-Apr-15 554.25 7.80 1.43% 562.50
540.40
554.21 791,000
1,582
4,383.80 1,827,000 -92,000
-4.79%
APOLLOTYRE 28-May-15 174.60 -10.30 -5.57% 186.75
173.50
179.50 776,000
388
1,392.92 866,000 302,000
53.55%
PNB 28-May-15 162.15 0.20 0.12% 164.25
159.00
161.56 765,000
612
1,235.93 1,975,000 372,500
23.24%
M&M 30-Apr-15 1,192.60 0.75 0.06% 1,214.70
1,180.95
1,200.25 763,250
3,053
9,160.91 3,139,500 9,500
0.30%
BHEL 28-May-15 225.00 -1.30 -0.57% 230.65
224.15
226.95 748,000
748
1,697.59 2,281,000 380,000
19.99%
JISLJALEQS 28-May-15 64.85 0.50 0.78% 65.40
63.90
64.36 744,000
186
478.84 2,640,000 580,000
28.16%
DRREDDY 30-Apr-15 3,479.45 -96.05 -2.69% 3,672.30
3,465.00
3,507.10 742,750
5,942
26,048.99 1,187,250 54,875
4.85%
YESBANK 28-May-15 787.00 -5.70 -0.72% 805.50
773.65
792.95 700,500
1,401
5,554.61 1,125,500 170,500
17.85%
HEROMOTOCO 30-Apr-15 2,337.10 10.85 0.47% 2,357.95
2,305.00
2,331.88 699,125
5,593
16,302.76 2,805,625 40,375
1.46%
MCLEODRUSS 30-Apr-15 248.70 -2.15 -0.86% 254.30
245.05
249.36 690,000
690
1,720.58 1,862,000 16,000
0.87%
BANKBARODA 28-May-15 180.55 0.95 0.53% 181.70
175.30
179.54 663,750
531
1,191.70 1,121,250 182,500
19.44%
BATAINDIA 30-Apr-15 1,013.30 -46.20 -4.36% 1,071.25
1,009.25
1,030.03 602,250
2,409
6,203.36 1,297,250 -30,250
-2.28%
HEXAWARE 28-May-15 326.45 3.50 1.08% 328.50
318.25
323.41 592,000
296
1,914.59 528,000 82,000
18.39%
IFCI 28-May-15 34.40 0.00 0.00% 35.05
34.25
34.57 536,000
67
185.30 2,960,000 128,000
4.52%
JUSTDIAL 30-Apr-15 1,076.40 -44.45 -3.97% 1,129.50
1,050.00
1,078.17 534,125
4,273
5,758.78 1,055,375 41,000
4.04%
SIEMENS 30-Apr-15 1,297.95 -9.40 -0.72% 1,326.90
1,277.10
1,304.08 527,750
2,111
6,882.28 1,354,750 -15,000
-1.10%
RELCAPITAL 28-May-15 428.15 -4.95 -1.14% 438.20
425.50
431.52 525,000
1,050
2,265.48 858,500 291,500
51.41%
TATAPOWER 28-May-15 78.35 -1.00 -1.26% 80.15
78.10
79.04 512,000
128
404.68 1,772,000 372,000
26.57%
SSLT 28-May-15 213.25 3.95 1.89% 218.75
206.15
212.30 502,000
502
1,065.75 694,000 80,000
13.03%
IDEA 28-May-15 187.30 -6.05 -3.13% 195.60
186.60
191.04 492,000
246
939.92 590,000 156,000
35.94%
BAJAJ-AUTO 30-Apr-15 1,993.50 -30.10 -1.49% 2,060.00
1,984.40
2,016.15 489,875
3,919
9,876.61 1,672,500 23,875
1.45%
NTPC 28-May-15 153.20 -2.90 -1.86% 157.60
152.65
155.03 488,000
244
756.55 856,000 184,000
27.38%
BANKINDIA 28-May-15 225.40 2.75 1.24% 227.50
221.00
224.53 482,000
482
1,082.23 1,396,000 66,000
4.96%
CAIRN 28-May-15 225.10 -3.90 -1.70% 233.50
223.85
227.64 467,000
467
1,063.08 655,000 210,000
47.19%
UBL 30-Apr-15 1,074.20 -37.85 -3.40% 1,101.50
1,052.10
1,078.73 455,000
910
4,908.22 771,000 -2,000
-0.26%
SRTRANSFIN 30-Apr-15 1,029.60 12.05 1.18% 1,044.80
1,014.85
1,030.90 452,000
1,808
4,659.67 1,551,750 -56,500
-3.51%
JINDALSTEL 28-May-15 153.95 -2.45 -1.57% 158.85
152.35
156.25 437,000
437
682.81 716,000 155,000
27.63%
PETRONET 28-May-15 173.70 -5.50 -3.07% 180.00
173.50
176.39 432,000
216
762.00 306,000 126,000
70.00%
NMDC 28-May-15 127.75 0.95 0.75% 128.55
126.50
127.74 428,000
214
546.73 1,006,000 170,000
20.33%
CROMPGREAV 28-May-15 167.60 -6.40 -3.68% 174.05
166.40
169.24 423,000
423
715.89 575,000 215,000
59.72%
AUROPHARMA 28-May-15 1,344.45 -11.75 -0.87% 1,378.20
1,335.00
1,349.53 404,000
1,616
5,452.10 533,750 -35,500
-6.24%
UNIONBANK 28-May-15 159.70 -0.20 -0.13% 161.55
157.95
160.08 392,000
392
627.51 963,000 220,000
29.61%
TATAMOTORS 28-May-15 532.00 -6.80 -1.26% 542.85
528.85
537.45 389,355
771
2,092.59 626,705 134,330
27.28%
ARVIND 28-May-15 265.60 0.50 0.19% 269.65
263.00
265.72 386,000
386
1,025.68 638,000 183,000
40.22%
RELINFRA 28-May-15 428.00 -7.95 -1.82% 439.80
426.60
432.77 385,000
770
1,666.16 698,000 165,000
30.96%
ALBK 28-May-15 101.95 0.30 0.30% 103.25
100.90
102.13 376,000
188
384.01 1,088,000 92,000
9.24%
PTC 28-May-15 75.20 0.35 0.47% 76.20
74.00
75.34 372,000
93
280.26 1,052,000 36,000
3.54%
MINDTREE 30-Apr-15 1,237.20 18.90 1.55% 1,257.90
1,193.90
1,235.24 369,750
1,479
4,567.30 397,500 -15,500
-3.75%
WIPRO 28-May-15 585.80 3.55 0.61% 594.10
557.55
576.89 368,500
737
2,125.84 309,500 76,500
32.83%
LICHSGFIN 28-May-15 445.35 -1.50 -0.34% 450.80
439.95
446.46 367,000
367
1,638.51 624,000 24,000
4.00%
CANBK 28-May-15 393.25 1.65 0.42% 396.50
389.00
393.75 362,000
362
1,425.38 923,000 100,000
12.15%
SYNDIBANK 28-May-15 105.10 0.25 0.24% 106.50
103.85
105.33 362,000
181
381.29 850,000 130,000
18.06%
INDUSINDBK 28-May-15 843.60 -8.20 -0.96% 866.00
838.70
853.76 361,000
722
3,082.07 507,500 101,500
25.00%
ANDHRABANK 28-May-15 80.90 -0.20 -0.25% 82.40
80.70
81.41 352,000
88
286.56 664,000 148,000
28.68%
EXIDEIND 28-May-15 180.95 -1.40 -0.77% 184.50
179.35
182.28 352,000
176
641.63 494,000 94,000
23.50%
POWERGRID 28-May-15 150.55 -0.60 -0.40% 153.20
150.00
151.71 344,000
172
521.88 504,000 150,000
42.37%
ONGC 28-May-15 323.50 -1.25 -0.38% 330.40
322.00
326.34 341,000
682
1,112.82 1,217,500 195,000
19.07%
ENGINERSIN 30-Apr-15 197.55 -2.65 -1.32% 202.95
196.70
199.56 323,000
323
644.58 3,092,000 27,000
0.88%
HCLTECH 28-May-15 895.55 -30.25 -3.27% 921.00
838.80
881.33 309,500
1,238
2,727.72 445,500 70,500
18.80%
SKSMICRO 28-May-15 474.55 -5.10 -1.06% 484.70
469.00
476.04 300,000
300
1,428.12 381,000 85,000
28.72%
IOC 28-May-15 359.00 -2.95 -0.82% 365.30
358.00
361.21 297,000
297
1,072.79 1,617,000 209,000
14.84%
KTKBANK 28-May-15 128.50 -1.10 -0.85% 131.00
128.00
129.52 290,000
145
375.61 612,000 98,000
19.07%
TECHM 28-May-15 642.40 4.60 0.72% 649.95
633.00
643.40 277,000
554
1,782.22 473,500 92,000
24.12%
ABIRLANUVO 30-Apr-15 1,619.20 -25.65 -1.56% 1,657.25
1,612.75
1,636.35 276,000
1,104
4,516.33 1,303,500 8,000
0.62%
LT 28-May-15 1,706.60 -10.55 -0.61% 1,739.95
1,697.75
1,723.35 276,000
1,104
4,756.45 448,000 117,750
35.65%
UPL 28-May-15 430.45 15.80 3.81% 433.90
404.20
425.62 276,000
276
1,174.71 280,000 13,000
4.87%
APOLLOHOSP 30-Apr-15 1,229.45 -53.60 -4.18% 1,294.30
1,226.60
1,258.94 273,750
1,095
3,446.35 541,750 15,500
2.95%
CIPLA 28-May-15 659.30 -7.50 -1.12% 680.15
652.80
661.53 272,500
545
1,802.67 588,000 112,000
23.53%
JUBLFOOD 30-Apr-15 1,437.95 -7.35 -0.51% 1,478.15
1,421.60
1,448.74 268,750
1,075
3,893.49 1,972,250 750
0.04%
INDIACEM 28-May-15 101.50 1.05 1.05% 103.95
100.40
102.01 266,000
133
271.35 528,000 134,000
34.01%
HINDZINC 28-May-15 168.55 -1.65 -0.97% 172.95
166.80
168.89 264,000
132
445.87 226,000 52,000
29.89%
SUNTV 28-May-15 361.85 -2.35 -0.65% 372.00
360.45
364.05 263,000
263
957.45 148,000 80,000
117.65%
GLENMARK 28-May-15 894.40 -17.75 -1.95% 910.55
882.95
894.02 255,500
511
2,284.22 263,000 86,000
48.59%
ULTRACEMCO 30-Apr-15 2,759.65 -30.15 -1.08% 2,827.00
2,742.55
2,795.58 239,000
1,912
6,681.44 1,301,625 5,875
0.45%
TVSMOTOR 28-May-15 236.35 1.65 0.70% 242.00
228.80
236.84 237,000
237
561.31 555,000 43,000
8.40%
AMTEKAUTO 28-May-15 165.65 1.00 0.61% 168.10
163.65
166.29 232,000
116
385.79 394,000 116,000
41.73%
HINDUNILVR 28-May-15 883.95 -39.00 -4.23% 928.90
880.15
897.72 224,500
449
2,015.38 200,000 80,000
66.67%
UCOBANK 28-May-15 67.70 1.30 1.96% 68.10
65.80
67.32 220,000
55
148.10 532,000 36,000
7.26%
ORIENTBANK 28-May-15 226.90 1.20 0.53% 229.50
224.00
226.44 217,000
217
491.37 416,000 90,000
27.61%
GRASIM 30-Apr-15 3,633.50 23.10 0.64% 3,671.95
3,568.55
3,628.24 214,250
1,714
7,773.50 1,627,750 -33,000
-1.99%
RECLTD 28-May-15 327.00 -1.45 -0.44% 332.00
326.20
329.61 212,000
212
698.77 456,000 83,000
22.25%
HDFC 28-May-15 1,272.45 -8.80 -0.69% 1,291.95
1,258.55
1,271.70 204,250
817
2,597.45 551,000 105,000
23.54%
BIOCON 28-May-15 448.15 -6.80 -1.49% 458.45
446.05
452.40 204,000
408
922.90 477,000 79,500
20.00%
LUPIN 28-May-15 1,774.70 -29.55 -1.64% 1,818.15
1,737.00
1,780.77 203,000
812
3,614.96 416,750 19,000
4.78%
FEDERALBNK 28-May-15 129.40 0.35 0.27% 130.65
128.50
129.40 194,000
97
251.04 754,000 68,000
9.91%
BHARTIARTL 28-May-15 402.25 -3.00 -0.74% 414.25
399.40
408.27 189,000
378
771.63 274,500 72,500
35.89%
COLPAL 30-Apr-15 1,989.45 -30.95 -1.53% 2,037.50
1,984.95
2,005.37 187,625
1,501
3,762.58 676,000 15,875
2.40%
DIVISLAB 30-Apr-15 1,787.05 -42.15 -2.30% 1,829.05
1,773.00
1,803.00 186,250
1,490
3,358.09 537,500 6,625
1.25%
IRB 28-May-15 241.00 -3.00 -1.23% 245.95
240.10
243.15 186,000
186
452.26 255,000 87,000
51.79%
BANKNIFTY 28-May-15 18,287.70 12.65 0.07% 18,495.00
18,216.10
18,345.52 185,525
7,421
34,035.53 140,500 30,650
27.90%
VOLTAS 28-May-15 294.25 4.15 1.43% 300.95
289.90
296.56 185,000
185
548.64 188,000 -2,000
-1.05%
AMBUJACEM 28-May-15 242.80 -7.15 -2.86% 249.80
242.25
245.32 182,000
182
446.48 250,000 76,000
43.68%
ZEEL 28-May-15 329.15 -2.15 -0.65% 336.20
328.05
331.96 166,000
166
551.05 546,000 81,000
17.42%
IBREALEST 28-May-15 61.20 -0.75 -1.21% 63.25
61.00
62.15 164,000
41
101.93 3,364,000 36,000
1.08%
COALINDIA 28-May-15 378.60 2.65 0.70% 382.15
377.00
379.23 150,000
150
568.85 309,000 57,000
22.62%
IOB 28-May-15 44.85 0.30 0.67% 45.45
44.40
44.92 148,000
37
66.48 1,088,000 52,000
5.02%
JSWENERGY 28-May-15 115.10 2.95 2.63% 115.30
113.50
114.67 140,000
35
160.54 228,000 12,000
5.56%
ADANIPORTS 28-May-15 318.65 2.25 0.71% 323.00
312.95
318.77 139,000
139
443.09 404,000 17,000
4.39%
NIFTY 25-Jun-15 8,499.95 -63.60 -0.74% 8,593.75
8,470.35
8,537.03 137,175
5,487
11,710.67 353,775 8,700
2.52%
S&P500 15-May-15 2,097.25 9.75 0.47% 2,103.75
2,095.00
2,097.76 137,175
5,487
2,877.60 208,500 6,250
3.09%
S&P500 17-Jul-15 2,147.75 0.00 0.00% 0.00
0.00
0.00 137,175
5,487
0.00 - 0
0.00%
S&P500 19-Jun-15 2,139.25 0.00 0.00% 0.00
0.00
0.00 137,175
0
0.00 - 0
0.00%
M&MFIN 28-May-15 269.50 4.55 1.72% 272.50
265.00
268.93 136,000
136
365.74 171,000 12,000
7.55%
TATAMTRDVR 28-May-15 330.70 -1.95 -0.59% 336.35
328.55
332.60 133,320
132
443.42 1,068,580 27,270
2.62%
YESBANK 25-Jun-15 790.15 -5.25 -0.66% 808.70
778.95
796.60 132,000
264
1,051.51 511,500 89,000
21.07%
ASHOKLEY 25-Jun-15 71.40 -0.05 -0.07% 72.40
70.65
71.88 128,000
16
92.01 264,000 32,000
13.79%
ASIANPAINT 28-May-15 803.95 -10.95 -1.34% 825.45
799.40
812.29 128,000
256
1,039.73 308,000 69,000
28.87%
KOTAKBANK 28-May-15 1,348.45 -16.20 -1.19% 1,379.60
1,343.85
1,362.81 124,500
498
1,696.70 238,750 42,250
21.50%
TCS 28-May-15 2,452.25 -2.50 -0.10% 2,476.00
2,428.00
2,454.27 124,500
996
3,055.57 281,125 39,625
16.41%
INFY 28-May-15 2,161.55 11.10 0.52% 2,172.65
2,140.95
2,155.99 123,250
493
2,657.26 1,065,500 35,250
3.42%
STAR 28-May-15 1,128.35 -3.80 -0.34% 1,138.60
1,100.00
1,124.03 122,500
245
1,376.94 147,500 28,500
23.95%
ADANIENT 28-May-15 657.70 10.85 1.68% 665.50
643.05
656.77 120,000
240
788.12 205,500 -500
-0.24%
HINDPETRO 28-May-15 634.60 -5.65 -0.88% 648.10
631.20
637.69 118,500
237
755.66 236,500 14,000
6.29%
EICHERMOT 30-Apr-15 14,334.55 -445.95 -3.02% 14,950.00
14,200.00
14,627.51 118,125
945
17,278.75 287,625 125
0.04%
GODREJIND 28-May-15 355.85 9.70 2.80% 357.45
347.30
354.25 112,112
112
397.16 200,200 44,044
28.21%
TATACOMM 28-May-15 457.70 -3.30 -0.72% 467.80
448.90
459.29 108,000
108
496.03 237,000 38,000
19.10%
ACC 28-May-15 1,508.55 -33.25 -2.16% 1,549.00
1,502.40
1,524.23 106,750
427
1,627.12 75,250 22,750
43.33%
ICICIBANK 25-Jun-15 312.55 0.35 0.11% 317.00
310.00
314.25 106,250
85
333.89 348,750 30,000
9.41%
BHARATFORG 28-May-15 1,191.25 -8.60 -0.72% 1,220.15
1,172.75
1,197.65 100,500
402
1,203.64 218,250 21,000
10.65%
HEROMOTOCO 28-May-15 2,351.25 9.85 0.42% 2,371.90
2,320.05
2,345.74 99,625
797
2,336.94 212,875 50,375
31.00%
SBIN 25-Jun-15 292.60 2.45 0.84% 294.00
284.50
288.49 98,750
79
284.88 143,750 25,000
21.05%
MOTHERSUMI 28-May-15 506.00 -22.20 -4.20% 529.25
503.00
512.06 98,000
196
501.82 79,500 26,000
48.60%
WOCKPHARMA 28-May-15 1,720.90 24.10 1.42% 1,742.00
1,690.00
1,719.70 91,500
183
1,573.53 259,000 500
0.19%
BPCL 28-May-15 804.35 -7.20 -0.89% 825.00
802.55
813.09 89,500
179
727.72 91,000 17,000
22.97%
GAIL 28-May-15 379.65 -7.60 -1.96% 389.50
378.60
384.00 88,000
176
337.92 179,000 32,000
21.77%
MARUTI 28-May-15 3,514.45 -126.95 -3.49% 3,626.90
3,505.00
3,542.67 87,625
701
3,104.26 82,500 29,875
56.77%
TATACHEM 28-May-15 434.35 0.95 0.22% 440.45
433.55
436.30 85,000
85
370.86 169,000 6,000
3.68%
IBULHSGFIN 28-May-15 549.20 15.50 2.90% 557.95
535.55
543.85 81,500
163
443.24 267,500 -11,000
-3.95%
RPOWER 25-Jun-15 58.65 -0.70 -1.18% 59.35
58.55
58.80 80,000
20
47.04 300,000 72,000
31.58%
CESC 28-May-15 559.15 8.00 1.45% 565.70
546.05
559.13 79,000
158
441.71 138,500 19,500
16.39%
SUNPHARMA 25-Jun-15 964.35 -95.75 -9.03% 1,030.00
942.10
961.68 79,000
316
759.73 74,000 42,000
131.25%
TITAN 28-May-15 394.75 -2.30 -0.58% 403.50
392.00
396.54 73,000
73
289.47 141,000 29,000
25.89%
BATAINDIA 28-May-15 1,020.35 -47.05 -4.41% 1,071.00
1,018.30
1,038.64 72,250
289
750.42 98,500 33,750
52.12%
HAVELLS 28-May-15 290.10 -2.35 -0.80% 295.30
287.95
291.26 69,000
69
200.97 131,000 37,000
39.36%
PFC 28-May-15 277.85 -0.30 -0.11% 280.35
273.00
276.93 68,000
68
188.31 167,000 10,000
6.37%
ENGINERSIN 28-May-15 198.95 -2.70 -1.34% 204.00
198.35
200.63 60,000
60
120.38 115,000 44,000
61.97%
M&M 28-May-15 1,200.15 0.45 0.04% 1,222.00
1,191.00
1,211.05 55,250
221
669.11 159,750 2,750
1.75%
UBL 28-May-15 1,080.75 -36.55 -3.27% 1,108.70
1,060.20
1,086.17 49,500
99
537.65 141,500 18,000
14.57%
JSWSTEEL 28-May-15 961.70 -11.00 -1.13% 984.00
954.00
964.58 49,000
196
472.64 776,000 20,750
2.75%
DRREDDY 28-May-15 3,502.10 -103.45 -2.87% 3,618.55
3,489.85
3,523.90 48,750
390
1,717.90 56,750 17,875
45.98%
JPASSOCIAT 25-Jun-15 24.50 -0.15 -0.61% 24.70
24.50
24.63 48,000
6
11.82 344,000 48,000
16.22%
JUSTDIAL 28-May-15 1,083.65 -45.80 -4.06% 1,144.95
1,060.65
1,084.64 46,125
369
500.29 101,375 15,125
17.54%
ALBK 25-Jun-15 102.00 0.55 0.54% 102.30
100.85
102.11 46,000
23
46.97 170,000 -26,000
-13.27%
GMRINFRA 25-Jun-15 16.75 0.00 0.00% 16.75
16.50
16.68 45,865
5
7.65 238,498 45,865
23.81%
SAIL 25-Jun-15 71.15 0.95 1.35% 71.80
71.15
71.55 44,000
11
31.48 376,000 20,000
5.62%
OFSS 30-Apr-15 3,310.00 8.85 0.27% 3,359.00
3,264.00
3,314.84 42,625
341
1,412.95 159,750 -7,750
-4.63%
DABUR 28-May-15 270.70 -0.55 -0.20% 273.15
269.40
270.82 37,000
37
100.20 107,000 7,000
7.00%
APOLLOHOSP 28-May-15 1,238.25 -53.85 -4.17% 1,295.00
1,235.55
1,260.50 34,000
136
428.57 29,000 14,500
100.00%
MRF 30-Apr-15 39,273.35 -666.10 -1.67% 40,299.00
39,055.00
39,565.55 32,625
261
12,908.26 57,125 1,500
2.70%
BANKINDIA 25-Jun-15 224.20 2.15 0.97% 226.65
220.00
224.22 32,000
32
71.75 140,000 12,000
9.38%
SIEMENS 28-May-15 1,307.10 -7.65 -0.58% 1,332.65
1,286.00
1,310.82 31,500
126
412.91 53,000 5,250
10.99%
ITC 25-Jun-15 345.55 1.95 0.57% 349.00
342.00
346.04 30,000
30
103.81 87,000 -3,000
-3.33%
BOSCHLTD 30-Apr-15 24,419.00 -372.75 -1.50% 24,945.00
24,335.50
24,629.04 29,625
237
7,296.35 131,000 2,375
1.85%
BAJAJ-AUTO 28-May-15 2,007.15 -29.05 -1.43% 2,070.00
2,000.00
2,031.55 29,000
232
589.15 80,125 8,375
11.67%
BHEL 25-Jun-15 223.80 -0.85 -0.38% 228.85
223.00
226.25 29,000
29
65.61 268,000 11,000
4.28%
RELIANCE 25-Jun-15 882.30 -10.55 -1.18% 902.75
881.40
891.32 25,500
102
227.29 65,000 11,500
21.50%
CENTURYTEX 28-May-15 715.05 25.75 3.74% 735.30
681.00
717.17 24,500
49
175.71 63,500 8,500
15.45%
ADANIPOWER 25-Jun-15 46.30 -2.60 -5.32% 46.90
46.30
46.63 24,000
3
11.19 88,000 24,000
37.50%
IDBI 25-Jun-15 81.65 -0.25 -0.31% 84.00
81.65
83.25 24,000
6
19.98 36,000 16,000
80.00%
UCOBANK 25-Jun-15 66.95 0.95 1.44% 67.40
65.00
66.62 24,000
6
15.99 84,000 4,000
5.00%
CANBK 25-Jun-15 393.25 0.40 0.10% 395.50
390.00
391.66 23,000
23
90.08 58,000 14,000
31.82%
COLPAL 28-May-15 2,005.05 -31.10 -1.53% 2,040.00
2,002.00
2,016.83 22,000
176
443.70 128,250 11,250
9.62%
ABIRLANUVO 28-May-15 1,629.80 -26.35 -1.59% 1,670.90
1,624.50
1,640.38 21,000
84
344.48 35,500 10,500
42.00%
MCLEODRUSS 28-May-15 249.95 -2.90 -1.15% 255.20
249.15
251.16 21,000
21
52.74 46,000 0
0.00%
DLF 25-Jun-15 141.00 -8.70 -5.81% 145.40
141.00
143.50 20,000
10
28.70 44,000 18,000
69.23%
L&TFH 25-Jun-15 64.35 0.25 0.39% 64.65
64.15
64.51 20,000
5
12.90 48,000 4,000
9.09%
SRTRANSFIN 28-May-15 1,030.25 4.35 0.42% 1,047.20
1,026.00
1,035.97 18,750
75
194.24 47,250 3,750
8.62%
ULTRACEMCO 28-May-15 2,780.10 -32.15 -1.14% 2,841.30
2,760.70
2,816.96 18,625
149
524.66 44,000 8,625
24.38%
EICHERMOT 28-May-15 14,474.05 -408.50 -2.74% 15,049.95
14,350.00
14,704.73 18,125
145
2,665.23 28,375 6,125
27.53%
IDFC 25-Jun-15 170.20 0.90 0.53% 171.00
169.30
170.16 18,000
9
30.63 168,000 16,000
10.53%
ONGC 25-Jun-15 325.85 -1.25 -0.38% 331.00
325.00
327.76 18,000
36
59.00 26,000 -3,500
-11.86%
CNXIT 30-Apr-15 11,603.45 6.70 0.06% 11,639.90
11,414.90
11,552.87 17,975
719
2,076.63 18,050 300
1.69%
AXISBANK 25-Jun-15 529.45 5.80 1.11% 540.00
528.00
534.20 17,500
35
93.49 119,000 2,500
2.15%
ANDHRABANK 25-Jun-15 81.65 -0.25 -0.31% 81.85
80.95
81.36 16,000
4
13.02 28,000 16,000
133.33%
TATAPOWER 25-Jun-15 79.20 -2.80 -3.41% 80.20
79.00
79.35 16,000
4
12.70 28,000 4,000
16.67%
BANKBARODA 25-Jun-15 179.10 2.10 1.19% 179.20
174.30
177.82 15,000
12
26.67 86,250 5,000
6.15%
JPPOWER 25-Jun-15 9.75 -0.50 -4.88% 9.75
9.75
9.75 15,000
1
1.46 150,000 15,000
11.11%
GRASIM 28-May-15 3,665.75 24.45 0.67% 3,702.50
3,599.35
3,666.94 14,625
117
536.29 15,875 3,750
30.93%
IDEA 25-Jun-15 188.60 -6.40 -3.28% 193.00
187.90
190.37 14,000
7
26.65 48,000 0
0.00%
TCS 25-Jun-15 2,446.80 -6.65 -0.27% 2,470.00
2,425.00
2,447.68 13,750
110
336.56 49,500 4,250
9.39%
JUBLFOOD 28-May-15 1,446.55 -8.55 -0.59% 1,481.00
1,433.10
1,452.56 13,500
54
196.10 30,000 3,750
14.29%
UNIONBANK 25-Jun-15 157.70 -0.35 -0.22% 159.35
156.75
158.25 13,000
13
20.57 164,000 10,000
6.49%
MINDTREE 28-May-15 1,248.50 19.80 1.61% 1,265.00
1,209.35
1,241.75 12,250
49
152.11 31,000 3,500
12.73%
DIVISLAB 28-May-15 1,799.40 -47.00 -2.55% 1,839.40
1,786.00
1,807.36 11,375
91
205.59 32,500 3,750
13.04%
TATAMOTORS 25-Jun-15 534.10 -7.85 -1.45% 545.00
534.10
541.67 10,605
21
57.44 12,120 1,010
9.09%
HINDALCO 25-Jun-15 137.50 -2.20 -1.57% 137.50
137.50
138.42 10,000
5
13.84 28,000 -6,000
-17.65%
NHPC 25-Jun-15 20.45 -0.45 -2.15% 20.45
20.45
20.45 10,000
1
2.05 30,000 -10,000
-25.00%
WIPRO 25-Jun-15 588.60 6.50 1.12% 593.40
566.85
578.84 9,500
19
54.99 8,000 2,000
33.33%
PNB 25-Jun-15 161.50 0.70 0.44% 161.60
159.60
160.82 8,750
7
14.07 158,750 -5,000
-3.05%
IGL 28-May-15 436.25 11.50 2.71% 442.80
424.00
437.32 8,500
17
37.17 20,000 0
0.00%
TATASTEEL 25-Jun-15 352.75 4.75 1.36% 356.00
349.30
353.03 8,500
17
30.01 30,000 2,500
9.09%
BANKNIFTY 25-Jun-15 18,349.25 15.20 0.08% 18,553.90
18,285.00
18,410.58 8,475
339
1,560.30 20,125 1,200
6.34%
CNXINFRA 25-Jun-15 3,245.75 0.00 0.00% 0.00
0.00
0.00 8,475
0
0.00 - 0
0.00%
CNXINFRA 28-May-15 3,295.00 0.00 0.00% 0.00
0.00
0.00 8,475
339
0.00 - 0
0.00%
CNXINFRA 30-Apr-15 3,372.45 0.00 0.00% 0.00
0.00
0.00 8,475
339
0.00 - 0
0.00%
KTKBANK 25-Jun-15 130.35 -4.00 -2.98% 130.50
130.15
130.36 8,000
4
10.43 30,000 6,000
25.00%
VOLTAS 25-Jun-15 297.05 -3.60 -1.20% 300.60
296.65
299.11 8,000
8
23.93 12,000 2,000
20.00%
SSLT 25-Jun-15 217.40 7.40 3.52% 217.40
217.40
217.40 6,000
6
13.04 8,000 6,000
300.00%
TITAN 25-Jun-15 398.70 -6.85 -1.69% 402.00
393.25
396.81 6,000
6
23.81 9,000 3,000
50.00%
INFY 25-Jun-15 2,174.00 15.70 0.73% 2,174.00
2,155.00
2,162.83 4,750
19
102.73 435,750 1,750
0.40%
OFSS 28-May-15 3,336.50 17.90 0.54% 3,370.00
3,300.00
3,343.95 4,500
36
150.48 5,750 3,250
130.00%
AUROPHARMA 25-Jun-15 1,352.35 -8.35 -0.61% 1,380.00
1,350.10
1,369.86 4,000
16
54.79 10,500 2,750
35.48%
FEDERALBNK 25-Jun-15 130.60 -3.60 -2.68% 130.60
130.60
130.60 4,000
2
5.22 22,000 4,000
22.22%
INDIACEM 25-Jun-15 102.00 2.00 2.00% 103.10
102.00
102.55 4,000
2
4.10 24,000 2,000
9.09%
RELINFRA 25-Jun-15 433.90 -6.60 -1.50% 438.50
433.85
435.73 3,500
7
15.25 17,500 3,500
25.00%
HINDUNILVR 25-Jun-15 883.95 -33.00 -3.60% 916.00
883.90
901.56 3,500
7
31.55 4,000 500
14.29%
JINDALSTEL 25-Jun-15 154.80 -4.50 -2.82% 159.50
154.80
156.38 3,000
3
4.69 3,000 1,000
50.00%
KOTAKBANK 25-Jun-15 1,354.00 -7.25 -0.53% 1,381.60
1,354.00
1,374.84 2,750
11
37.81 7,750 -750
-8.82%
MRF 28-May-15 39,504.95 -995.05 -2.46% 40,130.00
39,409.25
39,797.28 2,500
20
994.93 1,625 1,000
160.00%
BOSCHLTD 28-May-15 24,573.45 -362.30 -1.45% 25,000.00
24,563.75
24,739.68 2,125
17
525.72 7,750 -250
-3.13%
INDUSINDBK 25-Jun-15 862.00 6.25 0.73% 866.00
862.00
863.75 2,000
4
17.27 10,500 0
0.00%
NMDC 25-Jun-15 129.50 1.45 1.13% 129.50
129.50
129.50 2,000
1
2.59 2,000 2,000
0.00%
NTPC 25-Jun-15 153.70 -3.40 -2.16% 153.70
153.70
153.70 2,000
1
3.07 10,000 0
0.00%
ORIENTBANK 25-Jun-15 226.00 2.75 1.23% 226.00
222.90
224.45 2,000
2
4.49 81,000 1,000
1.25%
SYNDIBANK 25-Jun-15 102.50 0.50 0.49% 102.50
102.50
102.50 2,000
1
2.05 116,000 2,000
1.75%
TATAGLOBAL 25-Jun-15 152.75 -7.25 -4.53% 152.75
152.75
152.75 2,000
1
3.06 12,000 0
0.00%
MARUTI 25-Jun-15 3,535.00 -135.30 -3.69% 3,630.40
3,525.05
3,569.80 1,250
10
44.62 3,625 125
3.57%
ASIANPAINT 25-Jun-15 800.05 -16.40 -2.01% 813.05
800.05
806.55 1,000
2
8.07 3,500 1,000
40.00%
BHARATFORG 25-Jun-15 1,202.60 27.60 2.35% 1,202.60
1,201.45
1,201.73 1,000
4
12.02 1,500 750
100.00%
BHARTIARTL 25-Jun-15 403.25 -3.85 -0.95% 403.25
403.25
403.25 1,000
2
4.03 2,000 1,000
100.00%
CIPLA 25-Jun-15 663.80 -34.40 -4.93% 663.80
661.15
662.47 1,000
2
6.62 1,500 -500
-25.00%
AMBUJACEM 25-Jun-15 258.40 2.85 1.12% 258.40
258.40
258.40 1,000
1
2.58 1,000 1,000
0.00%
IRB 25-Jun-15 246.00 -5.95 -2.36% 246.00
246.00
246.00 1,000
1
2.46 1,000 1,000
0.00%
LICHSGFIN 25-Jun-15 439.65 -8.30 -1.85% 439.65
439.65
439.65 1,000
1
4.40 2,000 -1,000
-33.33%
WOCKPHARMA 25-Jun-15 1,730.00 20.00 1.17% 1,750.00
1,730.00
1,740.00 1,000
2
17.40 1,000 500
100.00%
HDFC 25-Jun-15 1,273.15 -16.85 -1.31% 1,273.15
1,273.15
1,273.15 500
2
6.37 248,000 250
0.10%
LT 25-Jun-15 1,717.00 -13.00 -0.75% 1,717.00
1,716.85
1,716.92 500
2
8.58 5,750 250
4.55%
RELCAPITAL 25-Jun-15 435.00 -8.40 -1.89% 435.00
435.00
435.00 500
1
2.17 4,500 500
12.50%
SIEMENS 25-Jun-15 1,322.00 -29.00 -2.15% 1,322.00
1,318.15
1,320.07 500
2
6.60 750 -250
-25.00%
TECHM 25-Jun-15 656.25 19.55 3.07% 656.25
656.25
656.25 500
1
3.28 1,500 500
50.00%
CNXIT 28-May-15 11,668.25 -22.00 -0.19% 11,668.25
11,535.00
11,608.27 450
18
52.24 1,075 275
34.38%
BAJAJ-AUTO 25-Jun-15 2,017.20 -42.50 -2.06% 2,065.00
2,017.20
2,041.10 250
2
5.10 375 125
50.00%
HCLTECH 25-Jun-15 890.00 -60.00 -6.32% 890.00
890.00
890.00 250
1
2.23 750 0
0.00%
HEROMOTOCO 25-Jun-15 2,362.00 -3.00 -0.13% 2,363.00
2,361.00
2,362.00 250
2
5.91 2,250 125
5.88%
LUPIN 25-Jun-15 1,823.00 -6.95 -0.38% 1,823.00
1,823.00
1,823.00 250
1
4.56 1,000 250
33.33%
MRF 25-Jun-15 40,181.00 2,222.50 5.86% 40,181.00
40,181.00
40,181.00 125
1
50.23 125 125
0.00%
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.