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 27-Nov-14 20.50 1.05 5.40% 20.90
19.40
20.14 54,128,000
3,184
10,901.38 155,550,000 7,089,000
4.77%
JPASSOCIAT 27-Nov-14 31.40 0.85 2.78% 31.95
30.35
31.15 30,568,000
3,821
9,521.93 130,864,000 7,016,000
5.67%
IDFC 27-Nov-14 154.90 5.20 3.47% 155.90
149.90
153.70 25,506,000
12,753
39,202.72 45,994,000 1,322,000
2.96%
RPOWER 27-Nov-14 76.10 2.75 3.75% 76.60
73.25
75.08 17,136,000
4,284
12,865.71 53,040,000 468,000
0.89%
ASHOKLEY 27-Nov-14 46.65 0.00 0.00% 47.10
46.25
46.78 15,246,000
1,386
7,132.08 65,989,000 1,375,000
2.13%
GMRINFRA 27-Nov-14 21.70 0.50 2.36% 21.95
21.35
21.66 14,130,000
1,413
3,060.56 218,500,000 2,540,000
1.18%
HDIL 27-Nov-14 84.60 2.80 3.42% 85.25
82.30
83.61 13,584,000
3,396
11,357.58 24,888,000 1,616,000
6.94%
UNIONBANK 27-Nov-14 228.30 2.90 1.29% 234.40
225.00
228.98 12,721,000
12,721
29,128.55 8,022,000 952,000
13.47%
HINDALCO 27-Nov-14 164.00 3.35 2.09% 165.15
159.60
162.46 11,988,000
5,994
19,475.70 26,994,000 1,214,000
4.71%
DLF 27-Nov-14 124.45 -0.40 -0.32% 126.65
122.75
124.60 11,694,000
5,847
14,570.72 25,308,000 702,000
2.85%
ADANIPOWER 27-Nov-14 48.10 2.05 4.45% 48.50
46.65
47.67 10,632,000
1,329
5,068.27 43,816,000 792,000
1.84%
ANDHRABANK 27-Nov-14 83.85 1.80 2.19% 84.45
82.20
83.41 10,336,000
2,584
8,621.26 16,124,000 1,308,000
8.83%
TATASTEEL 27-Nov-14 491.10 15.50 3.26% 492.00
477.20
485.85 9,804,000
19,608
47,632.73 18,994,000 -200,000
-1.04%
TITAN 27-Nov-14 396.60 -26.65 -6.30% 412.90
391.05
399.14 9,783,000
9,783
39,047.87 9,883,000 -38,000
-0.38%
IFCI 27-Nov-14 36.75 -0.05 -0.14% 37.40
36.60
36.97 9,522,000
1,058
3,520.28 56,070,000 -162,000
-0.29%
RCOM 27-Nov-14 104.20 1.30 1.26% 105.75
103.10
104.34 9,286,000
4,643
9,689.01 45,662,000 46,000
0.10%
RELCAPITAL 27-Nov-14 474.45 13.75 2.98% 482.40
462.05
473.41 8,755,000
17,510
41,447.05 13,614,500 289,500
2.17%
TATAGLOBAL 27-Nov-14 160.50 2.05 1.29% 162.40
158.70
160.84 8,438,000
4,219
13,571.68 39,134,000 1,084,000
2.85%
JPPOWER 27-Nov-14 13.10 0.45 3.56% 13.25
12.55
12.99 8,205,000
547
1,065.83 49,905,000 1,125,000
2.31%
JISLJALEQS 27-Nov-14 90.20 4.85 5.68% 90.90
85.90
88.88 8,140,000
2,035
7,234.83 27,428,000 720,000
2.70%
ARVIND 27-Nov-14 306.75 7.50 2.51% 307.40
299.20
304.50 8,114,000
8,114
24,707.13 11,592,000 442,000
3.96%
NIFTY 27-Nov-14 8,324.95 126.75 1.55% 8,338.30
8,224.95
8,287.64 7,812,450
312,498
647,467.73 20,651,425 2,075,225
11.17%
AXISBANK 27-Nov-14 439.85 7.60 1.76% 440.50
432.70
436.86 7,773,750
6,219
33,960.40 23,513,750 1,566,250
7.14%
APOLLOTYRE 27-Nov-14 224.05 6.50 2.99% 224.50
217.65
221.07 7,664,000
3,832
16,942.80 11,944,000 1,036,000
9.50%
LICHSGFIN 27-Nov-14 358.80 10.90 3.13% 362.30
347.10
356.35 7,249,000
7,249
25,831.81 12,439,000 618,000
5.23%
CROMPGREAV 27-Nov-14 188.75 3.65 1.97% 190.00
185.30
188.00 7,219,000
7,219
13,571.72 22,119,000 -197,000
-0.88%
NHPC 27-Nov-14 20.55 0.40 1.99% 20.65
20.25
20.51 7,008,000
584
1,437.34 63,360,000 516,000
0.82%
ALBK 27-Nov-14 114.70 1.00 0.88% 115.85
111.85
113.88 6,762,000
3,381
7,700.57 14,314,000 -146,000
-1.01%
L&TFH 27-Nov-14 69.60 1.25 1.83% 70.15
68.55
69.51 6,304,000
1,576
4,381.91 45,616,000 776,000
1.73%
BHARTIARTL 27-Nov-14 403.60 -6.25 -1.52% 414.00
402.15
405.34 5,884,000
11,768
23,850.21 11,688,000 1,975,000
20.33%
IOB 27-Nov-14 58.50 1.05 1.83% 59.00
56.65
58.08 5,784,000
1,446
3,359.35 17,396,000 -420,000
-2.36%
SYNDIBANK 27-Nov-14 124.85 3.55 2.93% 125.85
120.20
123.73 5,688,000
2,844
7,037.76 12,130,000 498,000
4.28%
TATAMOTORS 27-Nov-14 535.65 7.50 1.42% 537.20
522.35
530.39 5,581,000
11,162
29,601.07 17,724,500 945,500
5.64%
SSLT 27-Nov-14 256.00 4.05 1.61% 257.90
251.00
255.37 5,353,000
5,353
13,669.96 15,932,000 680,000
4.46%
BHEL 27-Nov-14 250.00 1.50 0.60% 253.30
246.65
250.54 5,186,000
5,186
12,993.00 35,669,000 595,000
1.70%
UCOBANK 27-Nov-14 87.30 0.70 0.81% 88.10
86.25
87.18 5,156,000
1,289
4,495.00 25,472,000 352,000
1.40%
FEDERALBNK 27-Nov-14 141.85 1.40 1.00% 142.75
139.85
141.53 4,870,000
2,435
6,892.51 17,488,000 268,000
1.56%
RELIANCE 27-Nov-14 997.35 13.20 1.34% 1,002.05
986.00
995.65 4,856,250
19,425
48,351.25 32,030,500 366,500
1.16%
YESBANK 27-Nov-14 674.55 8.65 1.30% 678.00
668.20
673.10 4,780,000
9,560
32,174.18 7,586,500 473,500
6.66%
JINDALSTEL 27-Nov-14 160.50 0.65 0.41% 163.80
157.65
161.44 4,706,000
4,706
7,597.37 17,654,000 -63,000
-0.36%
IDBI 27-Nov-14 70.70 1.85 2.69% 71.40
69.00
70.35 4,700,000
1,175
3,306.45 16,876,000 260,000
1.56%
BANKINDIA 27-Nov-14 283.70 9.15 3.33% 285.00
275.65
280.16 4,630,000
4,630
12,971.41 7,388,000 165,000
2.28%
RELINFRA 27-Nov-14 620.45 19.80 3.30% 627.25
604.80
617.74 4,621,000
9,242
28,545.77 6,223,500 216,000
3.60%
IBREALEST 27-Nov-14 70.50 0.75 1.08% 71.40
68.00
69.77 4,564,000
1,141
3,184.30 34,308,000 -1,376,000
-3.86%
CANBK 27-Nov-14 402.05 12.40 3.18% 405.50
390.55
398.57 4,471,000
4,471
17,820.06 6,715,000 43,000
0.64%
PFC 27-Nov-14 282.50 3.40 1.22% 284.35
277.00
281.30 4,059,000
4,059
11,417.97 8,766,000 670,000
8.28%
INDIACEM 27-Nov-14 111.60 0.50 0.45% 113.00
110.80
112.02 3,944,000
1,972
4,418.07 19,062,000 170,000
0.90%
TATAPOWER 27-Nov-14 92.75 1.45 1.59% 93.40
91.05
92.59 3,920,000
980
3,629.53 22,624,000 180,000
0.80%
KTKBANK 27-Nov-14 123.70 2.95 2.44% 124.50
120.95
122.79 3,758,000
1,879
4,614.45 18,558,000 400,000
2.20%
ADANIPORTS 27-Nov-14 283.95 10.75 3.93% 285.40
275.10
281.82 3,747,000
3,747
10,559.80 7,563,000 77,000
1.03%
VOLTAS 27-Nov-14 254.20 5.25 2.11% 255.70
247.70
253.22 3,675,000
3,675
9,305.83 5,539,000 307,000
5.87%
ONGC 27-Nov-14 405.70 7.55 1.90% 407.00
398.00
404.10 3,668,500
7,337
14,824.41 23,723,500 -319,500
-1.33%
TATAMTRDVR 27-Nov-14 337.25 7.10 2.15% 340.00
329.95
336.52 3,647,000
3,647
12,272.88 23,249,000 -69,000
-0.30%
IRB 27-Nov-14 256.45 0.95 0.37% 257.80
254.50
256.23 3,638,000
3,638
9,321.65 10,960,000 180,000
1.67%
NTPC 27-Nov-14 149.50 1.80 1.22% 149.90
146.80
148.46 3,632,000
1,816
5,392.07 38,474,000 326,000
0.85%
ORIENTBANK 27-Nov-14 282.90 11.25 4.14% 285.00
272.05
278.73 3,522,000
3,522
9,816.87 4,450,000 106,000
2.44%
SAIL 27-Nov-14 83.00 0.75 0.91% 83.30
82.20
82.86 3,512,000
878
2,910.04 31,188,000 424,000
1.38%
CENTURYTEX 27-Nov-14 558.50 -3.25 -0.58% 569.35
553.45
562.15 3,433,500
6,867
19,301.42 8,188,000 337,000
4.29%
EXIDEIND 27-Nov-14 158.80 1.10 0.70% 160.30
158.20
159.11 3,374,000
1,687
5,368.37 11,268,000 188,000
1.70%
HDFCBANK 27-Nov-14 922.00 16.20 1.79% 922.60
906.60
915.80 3,250,750
13,003
29,770.37 42,247,750 812,750
1.96%
ICICIBANK 27-Nov-14 1,620.85 8.15 0.51% 1,628.90
1,602.05
1,617.52 3,068,500
12,274
49,633.60 8,976,250 673,000
8.11%
ITC 27-Nov-14 362.10 5.30 1.49% 362.40
358.05
360.74 3,044,000
3,044
10,980.93 23,305,000 526,000
2.31%
POWERGRID 27-Nov-14 145.20 0.55 0.38% 146.20
144.00
145.30 2,836,000
1,418
4,120.71 16,624,000 444,000
2.74%
HINDPETRO 27-Nov-14 534.40 8.95 1.70% 539.40
523.25
534.09 2,831,000
5,662
15,120.09 8,303,000 232,000
2.87%
IDEA 27-Nov-14 163.90 3.10 1.93% 163.95
161.15
162.89 2,814,000
1,407
4,583.72 13,336,000 154,000
1.17%
HEXAWARE 27-Nov-14 197.10 0.85 0.43% 200.80
195.80
198.48 2,790,000
1,395
5,537.59 9,202,000 132,000
1.46%
SKSMICRO 27-Nov-14 329.00 14.60 4.64% 333.15
316.50
328.05 2,659,000
2,659
8,722.85 4,258,000 748,000
21.31%
SBIN 27-Nov-14 2,709.00 56.75 2.14% 2,720.00
2,660.05
2,697.40 2,511,875
20,095
67,755.32 5,016,250 304,250
6.46%
LT 27-Nov-14 1,640.65 39.55 2.47% 1,654.45
1,604.10
1,631.50 2,406,750
9,627
39,266.13 6,759,250 181,000
2.75%
BPCL 27-Nov-14 719.30 13.75 1.95% 726.80
702.70
718.06 2,395,000
4,790
17,197.54 3,483,500 500,500
16.78%
RECLTD 27-Nov-14 301.35 5.40 1.82% 303.50
293.70
298.91 2,383,000
2,383
7,123.03 5,383,000 368,000
7.34%
TVSMOTOR 27-Nov-14 261.70 3.00 1.16% 264.30
259.00
262.02 2,360,000
2,360
6,183.67 3,473,000 347,000
11.10%
ADANIENT 27-Nov-14 486.65 12.55 2.65% 491.40
476.45
485.94 2,250,500
4,501
10,936.08 5,922,000 186,000
3.24%
PTC 27-Nov-14 92.90 3.30 3.68% 93.55
90.05
91.96 2,228,000
557
2,048.87 7,488,000 232,000
3.20%
ZEEL 27-Nov-14 347.00 -0.70 -0.20% 351.65
345.20
348.36 2,028,000
2,028
7,064.74 5,974,000 102,000
1.74%
COALINDIA 27-Nov-14 368.75 7.30 2.02% 369.50
361.85
365.80 1,981,000
1,981
7,246.50 10,040,000 198,000
2.01%
IOC 27-Nov-14 367.95 8.85 2.46% 369.75
360.65
367.11 1,937,000
1,937
7,110.92 6,379,000 109,000
1.74%
BHARATFORG 27-Nov-14 820.00 13.25 1.64% 824.00
810.00
817.32 1,875,250
7,501
15,326.79 4,350,000 17,000
0.39%
JSWENERGY 27-Nov-14 80.65 0.55 0.69% 80.80
79.50
80.32 1,848,000
462
1,484.31 5,960,000 332,000
5.90%
CAIRN 27-Nov-14 286.80 2.30 0.81% 288.15
284.10
286.23 1,808,000
1,808
5,175.04 14,162,000 380,000
2.76%
WIPRO 27-Nov-14 566.75 3.40 0.60% 570.60
563.55
567.57 1,716,500
3,433
9,742.34 6,829,500 513,000
8.12%
AMBUJACEM 27-Nov-14 226.90 1.50 0.67% 229.00
225.50
227.33 1,660,000
1,660
3,773.68 5,613,000 115,000
2.09%
NMDC 27-Nov-14 171.00 3.50 2.09% 172.40
168.05
169.95 1,658,000
829
2,817.77 8,578,000 206,000
2.46%
BANKNIFTY 27-Nov-14 17,073.00 243.50 1.45% 17,100.00
16,845.00
16,981.82 1,636,650
65,466
277,932.96 2,111,525 277,800
15.15%
UPL 27-Nov-14 347.80 5.10 1.49% 351.00
343.75
348.42 1,631,000
1,631
5,682.73 7,061,000 41,000
0.58%
MARUTI 27-Nov-14 3,358.00 94.65 2.90% 3,359.00
3,263.10
3,319.76 1,613,000
12,904
53,547.73 2,770,375 345,125
14.23%
BIOCON 27-Nov-14 451.95 1.00 0.22% 456.95
450.55
454.03 1,588,500
3,177
7,212.27 6,397,000 135,500
2.16%
DISHTV 27-Nov-14 56.80 0.55 0.98% 57.00
56.40
56.76 1,508,000
377
855.94 25,192,000 -104,000
-0.41%
AUROPHARMA 27-Nov-14 962.30 3.90 0.41% 979.00
960.80
970.17 1,439,750
5,759
13,968.02 8,039,000 240,000
3.08%
PNB 27-Nov-14 935.10 13.15 1.43% 936.70
922.25
930.58 1,388,250
5,553
12,918.78 4,130,750 115,250
2.87%
TATACOMM 27-Nov-14 399.10 0.15 0.04% 407.70
397.20
403.56 1,327,000
1,327
5,355.24 5,187,000 63,000
1.23%
BANKBARODA 27-Nov-14 933.00 16.40 1.79% 935.00
914.15
925.27 1,325,500
5,302
12,264.45 3,791,000 139,500
3.82%
HDFC 27-Nov-14 1,098.90 30.75 2.88% 1,099.35
1,070.35
1,087.63 1,320,750
5,283
14,364.87 8,322,250 -98,000
-1.16%
PETRONET 27-Nov-14 199.70 0.55 0.28% 202.85
199.05
201.00 1,234,000
617
2,480.34 4,558,000 248,000
5.75%
INDUSINDBK 27-Nov-14 713.65 3.20 0.45% 718.15
709.60
713.97 1,229,500
2,459
8,778.26 6,811,500 154,000
2.31%
M&M 27-Nov-14 1,307.15 14.25 1.10% 1,313.85
1,288.50
1,298.58 1,193,500
4,774
15,498.55 3,020,250 275,750
10.05%
TATACHEM 27-Nov-14 408.15 3.25 0.80% 414.50
404.15
410.35 1,153,000
1,153
4,731.34 3,622,000 -30,000
-0.82%
HINDZINC 27-Nov-14 171.95 1.90 1.12% 172.85
170.55
171.92 1,032,000
516
1,774.21 8,068,000 -8,000
-0.10%
HAVELLS 27-Nov-14 286.90 5.15 1.83% 288.25
283.90
286.45 1,031,250
825
2,954.02 3,812,500 118,750
3.21%
SRTRANSFIN 27-Nov-14 943.95 30.90 3.38% 949.90
915.00
938.35 1,022,000
4,088
9,589.94 1,502,000 -109,000
-6.77%
CIPLA 27-Nov-14 656.90 2.30 0.35% 659.90
650.45
655.82 1,018,000
2,036
6,676.25 5,299,000 98,000
1.88%
GODREJIND 27-Nov-14 301.45 5.75 1.94% 304.20
297.10
301.49 1,003,000
1,003
3,023.94 4,350,000 27,000
0.62%
INFY 27-Nov-14 4,038.40 73.90 1.86% 4,046.85
4,002.05
4,026.90 993,125
7,945
39,992.15 3,378,000 185,875
5.82%
HINDUNILVR 27-Nov-14 731.35 4.05 0.56% 733.25
725.00
729.09 947,000
1,894
6,904.48 4,872,000 150,000
3.18%
MOTHERSUMI 27-Nov-14 428.20 1.40 0.33% 430.55
420.50
423.98 946,500
1,893
4,012.97 3,211,000 147,000
4.80%
KOTAKBANK 27-Nov-14 1,120.05 20.10 1.83% 1,122.80
1,099.10
1,109.04 936,000
3,744
10,380.61 3,066,750 172,750
5.97%
SUNPHARMA 27-Nov-14 838.85 5.50 0.66% 841.55
833.00
838.55 925,000
3,700
7,756.59 8,878,000 264,500
3.07%
GAIL 27-Nov-14 517.00 5.90 1.15% 519.00
510.35
514.05 899,500
1,799
4,623.88 3,791,500 223,500
6.26%
JPASSOCIAT 24-Dec-14 31.70 0.95 3.09% 32.00
30.80
31.47 872,000
109
274.42 1,944,000 352,000
22.11%
SUNTV 27-Nov-14 324.50 4.50 1.41% 327.95
320.40
325.00 869,000
869
2,824.25 2,064,000 107,000
5.47%
TCS 27-Nov-14 2,597.00 32.15 1.25% 2,611.00
2,571.15
2,597.76 837,750
6,702
21,762.73 4,202,125 90,625
2.20%
M&MFIN 27-Nov-14 293.20 1.65 0.57% 294.40
290.15
292.32 816,000
816
2,385.33 6,200,000 53,000
0.86%
ASIANPAINT 27-Nov-14 658.65 9.55 1.47% 662.50
651.45
658.77 770,500
1,541
5,075.82 4,303,000 58,500
1.38%
CESC 27-Nov-14 665.75 8.20 1.25% 671.10
659.60
665.93 697,000
1,394
4,641.53 2,052,000 179,500
9.59%
HCLTECH 27-Nov-14 1,614.65 32.15 2.03% 1,632.90
1,590.15
1,616.39 646,000
5,168
10,441.88 2,711,625 125
0.00%
RANBAXY 27-Nov-14 631.50 3.50 0.56% 635.40
628.90
632.25 642,000
1,284
4,059.05 7,506,000 -4,000
-0.05%
DABUR 27-Nov-14 221.80 0.35 0.16% 223.80
219.00
221.42 616,000
616
1,363.95 6,501,000 -5,000
-0.08%
LUPIN 27-Nov-14 1,368.00 11.30 0.83% 1,374.55
1,361.20
1,369.80 563,250
2,253
7,715.40 8,634,500 37,500
0.44%
JSWSTEEL 27-Nov-14 1,263.05 8.30 0.66% 1,278.60
1,249.95
1,267.90 549,250
2,197
6,963.94 5,044,750 139,000
2.83%
MCLEODRUSS 27-Nov-14 261.25 5.25 2.05% 262.85
256.55
260.83 509,000
509
1,327.62 2,632,000 14,000
0.53%
S&P500 20-Mar-15 2,069.25 0.00 0.00% 0.00
0.00
0.00 489,200
19,568
0.00 - 0
0.00%
HEROMOTOCO 27-Nov-14 3,113.85 70.70 2.32% 3,123.75
3,047.00
3,096.70 488,750
3,910
15,135.12 1,625,500 56,000
3.57%
RPOWER 24-Dec-14 76.35 2.50 3.39% 76.95
74.25
75.78 484,000
121
366.78 604,000 192,000
46.60%
TECHM 27-Nov-14 2,518.80 29.95 1.20% 2,530.00
2,490.00
2,522.00 474,750
3,798
11,973.20 2,099,875 33,250
1.61%
GLENMARK 27-Nov-14 719.50 2.40 0.33% 723.00
708.95
716.88 466,000
932
3,340.66 3,085,000 37,000
1.21%
NIFTY 24-Dec-14 8,373.65 129.00 1.56% 8,386.15
8,268.40
8,342.28 390,750
15,630
32,597.46 1,146,575 138,475
13.74%
JPPOWER 24-Dec-14 13.15 0.30 2.33% 13.20
12.75
12.85 375,000
25
48.19 885,000 0
0.00%
SIEMENS 27-Nov-14 882.70 16.10 1.86% 886.90
869.00
882.17 364,250
1,457
3,213.30 1,327,250 56,250
4.43%
BHEL 24-Dec-14 247.20 0.90 0.37% 250.25
245.00
247.42 352,000
352
870.92 1,226,000 92,000
8.11%
ACC 27-Nov-14 1,510.00 11.25 0.75% 1,516.00
1,498.75
1,510.94 310,500
1,242
4,691.47 1,260,500 30,500
2.48%
UNITECH 24-Dec-14 20.90 3.60 20.81% 20.95
19.60
20.31 306,000
18
62.15 510,000 221,000
76.47%
JUBLFOOD 27-Nov-14 1,269.40 -33.65 -2.58% 1,297.00
1,262.00
1,277.39 273,000
1,092
3,487.27 1,808,500 41,000
2.32%
IGL 27-Nov-14 397.60 2.75 0.70% 401.25
395.50
398.55 261,000
522
1,040.22 1,140,000 -4,000
-0.35%
IDFC 24-Dec-14 156.15 5.65 3.75% 156.55
151.00
154.93 240,000
120
371.83 242,000 64,000
35.96%
BAJAJ-AUTO 27-Nov-14 2,610.90 26.45 1.02% 2,616.95
2,573.15
2,601.86 227,625
1,821
5,922.48 1,470,875 25,500
1.76%
NHPC 24-Dec-14 20.80 0.45 2.21% 20.80
20.50
20.66 192,000
16
39.67 660,000 120,000
22.22%
IFCI 24-Dec-14 37.20 0.55 1.50% 37.45
36.90
37.14 189,000
21
70.19 423,000 72,000
20.51%
DRREDDY 27-Nov-14 3,129.50 18.15 0.58% 3,148.30
3,098.10
3,129.96 178,000
1,424
5,571.33 847,375 33,250
4.08%
ABIRLANUVO 27-Nov-14 1,682.00 25.50 1.54% 1,682.75
1,658.00
1,672.94 170,000
680
2,844.00 1,587,000 22,000
1.41%
BATAINDIA 27-Nov-14 1,286.00 21.35 1.69% 1,299.00
1,266.55
1,285.68 166,500
666
2,140.66 891,250 -11,250
-1.25%
ASHOKLEY 24-Dec-14 46.85 0.20 0.43% 47.05
46.70
46.93 165,000
15
77.43 330,000 66,000
25.00%
JUSTDIAL 27-Nov-14 1,490.00 5.85 0.39% 1,516.95
1,464.00
1,496.78 146,250
1,170
2,189.04 420,500 250
0.06%
ULTRACEMCO 27-Nov-14 2,562.00 39.75 1.58% 2,573.00
2,526.20
2,559.07 132,375
1,059
3,387.57 851,875 3,875
0.46%
DIVISLAB 27-Nov-14 1,870.00 24.60 1.33% 1,878.90
1,844.95
1,866.81 131,750
1,054
2,459.52 698,250 10,750
1.56%
ADANIPOWER 24-Dec-14 48.00 1.45 3.11% 48.75
47.20
47.99 128,000
16
61.43 416,000 40,000
10.64%
GRASIM 27-Nov-14 3,516.75 59.40 1.72% 3,524.00
3,469.80
3,497.74 124,000
992
4,337.20 1,660,750 15,000
0.91%
DLF 24-Dec-14 125.50 0.20 0.16% 126.90
123.70
124.97 120,000
60
149.96 278,000 12,000
4.51%
HDIL 24-Dec-14 84.25 2.40 2.93% 84.95
82.90
84.09 116,000
29
97.54 352,000 8,000
2.33%
ITC 24-Dec-14 364.20 4.70 1.31% 364.50
361.00
363.21 115,000
115
417.69 147,000 98,000
200.00%
S&P500 21-Nov-14 2,011.50 41.75 2.12% 2,015.00
1,992.25
2,002.04 109,250
4,370
2,187.23 332,750 24,000
7.77%
YESBANK 24-Dec-14 675.90 7.00 1.05% 680.05
664.05
675.46 109,000
218
736.25 147,500 30,500
26.07%
SAIL 24-Dec-14 82.40 1.40 1.73% 82.90
81.65
82.30 100,000
25
82.30 296,000 24,000
8.82%
GMRINFRA 24-Dec-14 21.85 0.55 2.58% 21.85
21.55
21.71 90,000
9
19.54 410,000 80,000
24.24%
UNIONBANK 24-Dec-14 227.75 2.45 1.09% 234.90
225.90
229.48 88,000
88
201.94 103,000 -7,000
-6.36%
NIFTY 29-Jan-15 8,422.25 72.85 0.87% 8,430.25
8,319.00
8,393.58 79,500
3,180
6,672.90 48,300 48,300
0.00%
TATAMTRDVR 24-Dec-14 338.80 5.55 1.67% 341.55
333.30
340.54 75,000
75
255.41 88,000 56,000
175.00%
L&TFH 24-Dec-14 70.40 1.50 2.18% 70.50
69.85
70.28 72,000
18
50.60 252,000 16,000
6.78%
HINDALCO 24-Dec-14 165.45 4.00 2.48% 165.45
160.70
162.98 70,000
35
114.09 214,000 6,000
2.88%
AXISBANK 24-Dec-14 441.40 6.90 1.59% 442.55
436.25
438.98 70,000
56
307.29 178,750 16,250
10.00%
TITAN 24-Dec-14 399.35 -25.65 -6.04% 410.50
394.10
400.99 68,000
68
272.67 56,000 30,000
115.38%
MINDTREE 27-Nov-14 1,103.25 -0.10 -0.01% 1,116.85
1,102.00
1,109.59 67,250
269
746.20 344,000 5,500
1.62%
RELIANCE 24-Dec-14 1,004.20 12.90 1.30% 1,008.90
995.00
1,003.51 65,750
263
659.81 184,750 13,000
7.57%
CAIRN 24-Dec-14 288.20 1.35 0.47% 289.20
286.70
287.58 64,000
64
184.05 106,000 27,000
34.18%
JISLJALEQS 24-Dec-14 90.25 4.30 5.00% 90.70
86.55
89.33 64,000
16
57.17 112,000 8,000
7.69%
APOLLOHOSP 27-Nov-14 1,123.00 2.45 0.22% 1,128.65
1,120.30
1,124.79 60,000
240
674.87 304,000 22,750
8.09%
TATASTEEL 24-Dec-14 492.45 13.50 2.82% 495.00
481.30
489.74 58,500
117
286.50 122,000 16,000
15.09%
EICHERMOT 27-Nov-14 12,860.00 226.90 1.80% 12,909.35
12,660.40
12,803.80 55,250
442
7,074.10 96,625 6,250
6.92%
HDFCBANK 24-Dec-14 929.75 15.00 1.64% 930.60
917.50
926.38 55,000
220
509.51 257,250 26,750
11.61%
ONGC 24-Dec-14 405.20 7.25 1.82% 406.60
399.50
404.00 54,500
109
220.18 372,500 7,500
2.05%
COLPAL 27-Nov-14 1,716.20 14.55 0.86% 1,726.60
1,702.00
1,714.97 53,250
426
913.22 508,375 1,125
0.22%
SSLT 24-Dec-14 257.25 3.65 1.44% 258.85
252.65
256.58 53,000
53
135.99 118,000 4,000
3.51%
BHARTIARTL 24-Dec-14 406.50 -6.20 -1.50% 414.55
404.65
407.04 50,500
101
205.56 60,000 32,000
114.29%
JINDALSTEL 24-Dec-14 162.05 1.65 1.03% 164.25
158.85
162.45 48,000
48
77.98 76,000 20,000
35.71%
UCOBANK 24-Dec-14 88.25 1.15 1.32% 88.50
87.15
87.97 48,000
12
42.23 52,000 -4,000
-7.14%
ALBK 24-Dec-14 115.70 1.35 1.18% 115.70
112.90
113.91 46,000
23
52.40 90,000 14,000
18.42%
BHEL 29-Jan-15 245.40 -15.35 -5.89% 248.00
244.95
245.54 46,000
46
112.95 37,000 37,000
0.00%
RCOM 24-Dec-14 104.00 0.55 0.53% 106.10
103.85
104.80 46,000
23
48.21 140,000 24,000
20.69%
JSWENERGY 24-Dec-14 80.75 2.05 2.60% 80.75
79.85
80.52 44,000
11
35.43 56,000 28,000
100.00%
SYNDIBANK 24-Dec-14 125.75 3.70 3.03% 126.25
123.55
124.82 44,000
22
54.92 122,000 6,000
5.17%
ARVIND 24-Dec-14 307.50 6.25 2.07% 307.70
301.80
305.75 40,000
40
122.30 51,000 1,000
2.00%
APOLLOTYRE 24-Dec-14 225.45 6.90 3.16% 225.45
219.30
221.90 40,000
20
88.76 42,000 14,000
50.00%
HDFC 24-Dec-14 1,104.65 27.85 2.59% 1,105.15
1,090.25
1,099.32 39,500
158
434.23 49,500 34,500
230.00%
SKSMICRO 24-Dec-14 330.60 14.95 4.74% 333.30
319.90
329.57 37,000
37
121.94 16,000 5,000
45.45%
ICICIBANK 24-Dec-14 1,629.50 6.75 0.42% 1,636.00
1,613.00
1,625.21 36,000
144
585.08 50,250 -500
-0.99%
SBIN 24-Dec-14 2,718.00 53.35 2.00% 2,733.00
2,680.00
2,719.57 35,000
280
951.85 46,875 17,500
59.57%
CROMPGREAV 24-Dec-14 190.15 3.70 1.98% 190.60
187.85
189.20 34,000
34
64.33 64,000 12,000
23.08%
TATAMOTORS 24-Dec-14 538.70 7.95 1.50% 539.20
527.00
534.68 32,500
65
173.77 111,500 8,500
8.25%
ANDHRABANK 24-Dec-14 84.00 1.55 1.88% 84.50
83.90
84.14 32,000
8
26.92 116,000 20,000
20.83%
LT 24-Dec-14 1,647.50 37.75 2.35% 1,663.00
1,618.00
1,642.04 30,250
121
496.72 69,000 13,250
23.77%
BANKINDIA 24-Dec-14 285.00 8.55 3.09% 285.00
277.20
279.93 30,000
30
83.98 46,000 11,000
31.43%
INDIACEM 24-Dec-14 113.60 1.70 1.52% 113.60
112.00
113.05 30,000
15
33.92 140,000 8,000
6.06%
IDBI 24-Dec-14 71.00 1.80 2.60% 71.45
70.45
70.97 28,000
7
19.87 100,000 16,000
19.05%
AUROPHARMA 24-Dec-14 968.05 3.10 0.32% 983.95
968.05
976.45 25,000
100
244.11 53,250 250
0.47%
ORIENTBANK 24-Dec-14 284.05 11.05 4.05% 286.50
277.20
281.06 25,000
25
70.27 41,000 13,000
46.43%
UBL 27-Nov-14 704.40 -2.90 -0.41% 708.00
700.90
704.66 24,750
99
174.40 382,750 4,750
1.26%
DISHTV 24-Dec-14 57.05 0.30 0.53% 57.05
56.80
56.96 24,000
6
13.67 184,000 0
0.00%
IOB 24-Dec-14 59.10 1.30 2.25% 59.10
58.40
58.90 24,000
6
14.14 92,000 12,000
15.00%
NTPC 24-Dec-14 150.15 1.55 1.04% 150.30
147.95
149.61 24,000
12
35.91 138,000 14,000
11.29%
VOLTAS 24-Dec-14 256.05 6.25 2.50% 256.60
250.60
254.56 24,000
24
61.09 46,000 2,000
4.55%
COALINDIA 24-Dec-14 369.50 6.40 1.76% 370.50
364.45
367.02 23,000
23
84.41 112,000 11,000
10.89%
MRF 27-Nov-14 31,899.00 752.70 2.42% 31,906.00
30,490.00
31,515.10 22,500
180
7,090.90 42,750 2,750
6.88%
RELCAPITAL 24-Dec-14 477.00 13.35 2.88% 485.15
465.30
475.55 22,000
44
104.62 38,000 7,000
22.58%
BANKNIFTY 24-Dec-14 17,160.00 244.90 1.45% 17,185.25
16,935.60
17,066.28 21,150
846
3,609.52 63,675 7,300
12.95%
DJIA 21-Nov-14 17,320.00 412.50 2.44% 17,360.00
17,135.00
17,295.03 20,675
827
3,575.75 50,725 14,150
38.69%
ADANIPORTS 24-Dec-14 285.00 11.00 4.01% 286.45
276.00
284.14 20,000
20
56.83 12,000 8,000
200.00%
RELINFRA 24-Dec-14 626.00 21.40 3.54% 628.85
611.00
620.72 19,000
38
117.94 31,000 7,000
29.17%
AMBUJACEM 24-Dec-14 228.25 1.00 0.44% 229.25
228.20
228.42 18,000
18
41.12 14,000 4,000
40.00%
INFY 24-Dec-14 4,063.20 75.85 1.90% 4,069.95
4,029.25
4,054.53 18,000
144
729.82 64,875 10,875
20.14%
KTKBANK 24-Dec-14 124.10 2.70 2.22% 124.20
122.80
123.57 18,000
9
22.24 80,000 10,000
14.29%
ZEEL 24-Dec-14 349.30 -0.10 -0.03% 352.90
348.85
350.37 18,000
18
63.07 31,000 9,000
40.91%
WIPRO 24-Dec-14 570.25 2.65 0.47% 573.40
567.05
570.18 16,500
33
94.08 38,500 11,000
40.00%
NMDC 24-Dec-14 172.60 4.60 2.74% 172.60
170.90
171.78 16,000
8
27.48 26,000 10,000
62.50%
PTC 24-Dec-14 92.65 3.85 4.34% 92.65
91.15
91.81 16,000
4
14.69 24,000 12,000
100.00%
TATAPOWER 24-Dec-14 93.40 1.25 1.36% 93.40
92.75
93.13 16,000
4
14.90 292,000 4,000
1.39%
RECLTD 24-Dec-14 303.50 5.35 1.79% 303.50
297.90
300.76 15,000
15
45.11 22,000 6,000
37.50%
M&M 24-Dec-14 1,315.00 14.75 1.13% 1,318.30
1,300.00
1,307.83 14,500
58
189.64 16,250 9,500
140.74%
IRB 24-Dec-14 258.25 1.60 0.62% 258.45
256.50
257.62 14,000
14
36.07 34,000 6,000
21.43%
IOC 24-Dec-14 370.50 9.15 2.53% 372.25
363.00
367.84 14,000
14
51.50 40,000 4,000
11.11%
LICHSGFIN 24-Dec-14 361.00 11.15 3.19% 363.50
355.00
359.76 14,000
14
50.37 43,000 3,000
7.50%
MARUTI 24-Dec-14 3,371.00 94.50 2.88% 3,373.00
3,284.00
3,341.69 13,625
109
455.31 18,250 5,625
44.55%
CENTURYTEX 24-Dec-14 563.45 -0.40 -0.07% 571.50
560.50
562.83 13,500
27
75.98 18,000 3,000
20.00%
CNXIT 27-Nov-14 11,328.40 143.00 1.28% 11,349.85
11,229.00
11,313.45 13,475
539
1,524.49 21,200 -150
-0.70%
EXIDEIND 24-Dec-14 160.50 1.10 0.69% 161.00
159.40
160.31 12,000
6
19.24 18,000 6,000
50.00%
BPCL 24-Dec-14 724.30 14.55 2.05% 727.05
709.50
722.23 11,500
23
83.06 13,500 6,500
92.86%
CIPLA 24-Dec-14 660.70 3.60 0.55% 662.25
655.05
659.73 11,000
22
72.57 30,500 4,500
17.31%
VOLTAS 29-Jan-15 258.00 5.45 2.16% 258.80
258.00
258.47 11,000
11
28.43 9,000 9,000
0.00%
FEDERALBNK 24-Dec-14 142.20 1.90 1.35% 142.65
141.25
142.04 10,000
5
14.20 48,000 8,000
20.00%
ADANIENT 24-Dec-14 489.00 12.00 2.52% 493.85
481.95
489.35 9,500
19
46.49 12,500 2,500
25.00%
HCLTECH 24-Dec-14 1,623.95 33.00 2.07% 1,640.20
1,600.10
1,622.26 9,500
76
154.11 17,750 3,250
22.41%
SUNPHARMA 24-Dec-14 840.90 3.95 0.47% 844.35
838.85
843.08 9,500
38
80.09 57,500 6,000
11.65%
ASIANPAINT 24-Dec-14 664.00 4.00 0.61% 665.15
661.95
663.23 9,000
18
59.69 9,500 8,500
850.00%
BIOCON 24-Dec-14 455.20 1.15 0.25% 458.60
454.05
455.73 9,000
18
41.02 11,000 3,000
37.50%
JUBLFOOD 24-Dec-14 1,273.60 -21.10 -1.63% 1,281.90
1,269.25
1,275.43 9,000
36
114.79 3,000 2,500
500.00%
HAVELLS 24-Dec-14 288.50 4.60 1.62% 288.95
286.00
287.72 8,750
7
25.18 10,000 2,500
33.33%
BANKBARODA 24-Dec-14 935.35 13.15 1.43% 935.40
922.00
926.93 8,500
34
78.79 16,500 3,500
26.92%
INDUSINDBK 24-Dec-14 717.65 2.60 0.36% 721.00
714.00
718.16 8,500
17
61.04 29,500 4,500
18.00%
OFSS 27-Nov-14 3,384.75 31.80 0.95% 3,408.00
3,350.00
3,390.99 8,375
67
284.00 79,750 375
0.47%
BHARATFORG 24-Dec-14 827.65 17.30 2.13% 827.65
815.90
820.80 8,250
33
67.72 21,000 4,000
23.53%
INDIACEM 29-Jan-15 115.00 2.30 2.04% 115.00
114.60
114.90 8,000
4
9.19 8,000 8,000
0.00%
JPASSOCIAT 29-Jan-15 31.85 0.85 2.74% 31.85
31.85
31.85 8,000
1
2.55 8,000 8,000
0.00%
TCS 24-Dec-14 2,609.70 35.00 1.36% 2,617.60
2,603.00
2,609.62 7,875
63
205.51 45,500 2,500
5.81%
HINDUNILVR 24-Dec-14 736.95 5.05 0.69% 736.95
730.90
733.80 7,500
15
55.04 30,500 4,000
15.09%
PFC 24-Dec-14 282.45 1.30 0.46% 283.50
280.20
281.23 7,000
7
19.69 25,000 3,000
13.64%
KOTAKBANK 24-Dec-14 1,123.50 22.45 2.04% 1,123.50
1,112.40
1,118.25 6,750
27
75.48 28,750 5,250
22.34%
GAIL 24-Dec-14 520.75 7.05 1.37% 520.75
510.60
515.78 6,500
13
33.53 34,500 2,500
7.81%
POWERGRID 24-Dec-14 145.35 -0.70 -0.48% 145.95
145.35
145.75 6,000
3
8.74 54,000 6,000
12.50%
SUNTV 24-Dec-14 323.15 3.60 1.13% 329.80
323.15
326.75 6,000
6
19.61 15,000 4,000
36.36%
TVSMOTOR 24-Dec-14 263.50 2.35 0.90% 263.50
263.25
263.29 6,000
6
15.80 23,000 5,000
27.78%
HINDPETRO 24-Dec-14 539.60 14.60 2.78% 539.90
530.00
536.70 5,500
11
29.52 13,000 4,000
44.44%
DABUR 24-Dec-14 224.00 1.25 0.56% 224.10
223.50
223.94 5,000
5
11.20 22,000 2,000
10.00%
PNB 24-Dec-14 940.00 11.65 1.25% 941.55
929.20
935.63 5,000
20
46.78 18,750 750
4.17%
SIEMENS 24-Dec-14 890.00 18.00 2.06% 893.15
877.65
886.53 5,000
20
44.33 8,500 2,000
30.77%
HEROMOTOCO 24-Dec-14 3,129.05 70.40 2.30% 3,134.80
3,082.80
3,117.68 4,875
39
151.99 25,875 1,250
5.08%
TECHM 24-Dec-14 2,537.10 35.25 1.41% 2,544.05
2,533.95
2,538.14 4,250
34
107.87 11,875 2,875
31.94%
CANBK 24-Dec-14 403.20 12.20 3.12% 403.95
396.95
401.65 4,000
4
16.07 45,000 0
0.00%
GODREJIND 24-Dec-14 305.30 7.55 2.54% 305.30
305.25
305.26 4,000
4
12.21 4,000 0
0.00%
MCLEODRUSS 24-Dec-14 263.00 5.40 2.10% 263.00
261.65
262.20 4,000
4
10.49 3,000 1,000
50.00%
UPL 24-Dec-14 352.65 6.65 1.92% 352.65
349.05
350.67 4,000
4
14.03 28,000 2,000
7.69%
TATAGLOBAL 24-Dec-14 162.55 3.25 2.04% 162.85
162.55
162.70 4,000
2
6.51 62,000 2,000
3.33%
BAJAJ-AUTO 24-Dec-14 2,628.55 34.55 1.33% 2,629.00
2,601.00
2,618.91 3,750
30
98.21 4,625 2,875
164.29%
JSWSTEEL 24-Dec-14 1,273.05 14.50 1.15% 1,282.50
1,258.00
1,273.65 3,500
14
44.58 8,250 1,250
17.86%
MOTHERSUMI 24-Dec-14 428.05 1.65 0.39% 428.05
426.35
426.98 3,500
7
14.94 46,500 -500
-1.06%
DRREDDY 24-Dec-14 3,146.15 21.45 0.69% 3,156.80
3,137.30
3,147.57 3,250
26
102.30 5,500 2,875
109.52%
LUPIN 24-Dec-14 1,378.00 10.50 0.77% 1,385.00
1,373.70
1,379.38 3,250
13
44.83 20,250 500
2.53%
BANKNIFTY 29-Jan-15 17,227.30 97.60 0.57% 17,270.05
17,050.00
17,143.54 3,175
127
544.31 1,850 1,850
0.00%
TATACOMM 24-Dec-14 403.00 16.00 4.13% 405.00
403.00
403.66 3,000
3
12.11 2,000 1,000
100.00%
DIVISLAB 24-Dec-14 1,885.65 44.00 2.39% 1,887.50
1,859.15
1,883.10 2,500
20
47.08 1,625 875
116.67%
MINDTREE 24-Dec-14 1,121.50 9.15 0.82% 1,121.50
1,110.20
1,118.16 2,250
9
25.16 - -250
-100.00%
HEXAWARE 24-Dec-14 197.90 1.40 0.71% 197.90
197.90
197.90 2,000
1
3.96 2,000 0
0.00%
COALINDIA 29-Jan-15 363.90 -3.95 -1.07% 363.90
363.90
363.90 2,000
2
7.28 2,000 2,000
0.00%
IDFC 29-Jan-15 157.00 5.45 3.60% 157.00
157.00
157.00 2,000
1
3.14 2,000 2,000
0.00%
LT 29-Jan-15 1,668.35 35.40 2.17% 1,668.35
1,638.50
1,645.68 2,000
8
32.91 1,750 1,750
0.00%
SYNDIBANK 29-Jan-15 126.70 3.60 2.92% 126.70
126.70
126.70 2,000
1
2.53 2,000 2,000
0.00%
TATACHEM 24-Dec-14 411.85 4.80 1.18% 417.00
411.85
414.42 2,000
2
8.29 7,000 1,000
16.67%
TATAMOTORS 29-Jan-15 538.50 -0.10 -0.02% 540.40
538.50
538.97 2,000
4
10.78 1,500 1,500
0.00%
ULTRACEMCO 24-Dec-14 2,571.20 34.40 1.36% 2,579.20
2,547.65
2,573.00 1,625
13
41.81 4,625 1,250
37.04%
BATAINDIA 24-Dec-14 1,291.75 23.75 1.87% 1,295.25
1,282.50
1,289.92 1,000
4
12.90 2,750 0
0.00%
ORIENTBANK 29-Jan-15 277.00 -0.40 -0.14% 277.00
277.00
277.00 1,000
1
2.77 - 0
0.00%
RELIANCE 29-Jan-15 1,012.50 11.65 1.16% 1,012.50
1,011.00
1,011.87 1,000
4
10.12 500 500
0.00%
UNIONBANK 29-Jan-15 232.00 2.80 1.22% 232.00
232.00
232.00 1,000
1
2.32 - 0
0.00%
AXISBANK 29-Jan-15 444.75 5.05 1.15% 444.75
443.40
444.07 1,000
2
4.44 500 500
0.00%
JUSTDIAL 24-Dec-14 1,494.85 7.85 0.53% 1,509.90
1,473.00
1,494.38 875
7
13.08 1,750 0
0.00%
ACC 24-Dec-14 1,520.00 6.00 0.40% 1,522.10
1,520.00
1,521.20 750
3
11.41 1,250 0
0.00%
GRASIM 24-Dec-14 3,522.60 22.00 0.63% 3,522.60
3,512.50
3,515.73 750
6
26.37 2,000 125
6.67%
BPCL 29-Jan-15 720.75 3.20 0.45% 720.75
720.75
720.75 500
1
3.60 500 500
0.00%
CESC 24-Dec-14 665.25 7.55 1.15% 665.25
665.25
665.25 500
1
3.33 6,000 0
0.00%
HDFCBANK 29-Jan-15 935.30 18.85 2.06% 935.30
935.25
935.27 500
2
4.68 - 0
0.00%
IGL 24-Dec-14 401.50 14.45 3.73% 401.50
401.50
401.50 500
1
2.01 6,500 500
8.33%
ABIRLANUVO 24-Dec-14 1,686.70 21.65 1.30% 1,686.70
1,680.50
1,683.60 500
2
8.42 1,250 250
25.00%
KOTAKBANK 29-Jan-15 1,113.85 -4.30 -0.38% 1,113.85
1,113.85
1,113.85 250
1
2.78 250 250
0.00%
BAJAJ-AUTO 29-Jan-15 2,639.70 5.35 0.20% 2,639.70
2,639.70
2,639.70 125
1
3.30 - 0
0.00%
MARUTI 29-Jan-15 3,370.10 58.35 1.76% 3,370.10
3,370.10
3,370.10 125
1
4.21 - 0
0.00%
SBIN 29-Jan-15 2,725.00 28.80 1.07% 2,725.00
2,725.00
2,725.00 125
1
3.41 - 0
0.00%
FTSE100 19-Jun-15 7,417.00 0.00 0.00% 0.00
0.00
0.00 100
4
0.00 - 0
0.00%
FTSE100 20-Mar-15 7,232.00 0.00 0.00% 0.00
0.00
0.00 100
4
0.00 - 0
0.00%
NFTYMCAP50 27-Nov-14 3,300.00 160.40 5.11% 3,300.00
3,300.00
3,300.00 75
1
2.48 75 75
0.00%
DJIA 19-Dec-14 17,152.50 -565.00 -3.19% 17,152.50
17,152.50
17,152.50 25
1
4.29 25 25
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.