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-Jul-15 72.75 1.80 2.54% 72.95
71.15
72.20 35,412,000
8,853
25,567.46 51,656,000 2,364,000
4.80%
UNITECH 30-Jul-15 8.00 0.00 0.00% 8.10
7.80
7.95 33,374,000
3,034
2,653.23 160,732,000 -1,815,000
-1.12%
JPASSOCIAT 30-Jul-15 11.20 0.00 0.00% 11.40
10.80
11.13 31,920,000
3,990
3,552.70 157,992,000 1,824,000
1.17%
DISHTV 30-Jul-15 106.90 4.60 4.50% 107.35
101.30
104.97 28,784,000
7,196
30,214.56 28,916,000 1,632,000
5.98%
RCOM 30-Jul-15 62.35 0.20 0.32% 63.85
60.75
62.78 27,248,000
6,812
17,106.29 55,384,000 -372,000
-0.67%
SBIN 30-Jul-15 263.90 3.30 1.27% 264.50
258.25
261.93 20,563,000
20,563
53,860.67 56,872,000 -412,000
-0.72%
ICICIBANK 30-Jul-15 309.60 -2.75 -0.88% 314.90
305.40
309.30 20,385,000
20,385
63,050.81 37,821,000 1,912,000
5.32%
IDFC 30-Jul-15 145.05 -0.10 -0.07% 147.25
143.70
145.48 18,180,000
9,090
26,448.26 73,178,000 3,410,000
4.89%
L&TFH 30-Jul-15 65.40 1.60 2.51% 66.25
63.60
65.16 17,336,000
4,334
11,296.14 45,016,000 1,108,000
2.52%
GMRINFRA 30-Jul-15 14.10 0.00 0.00% 14.20
13.70
14.01 17,004,000
1,308
2,382.26 166,062,000 -403,000
-0.24%
HDIL 30-Jul-15 92.55 0.85 0.93% 93.35
90.70
92.19 15,224,000
7,612
14,035.01 15,042,000 172,000
1.16%
INDIACEM 30-Jul-15 94.70 1.80 1.94% 95.90
92.95
94.75 14,056,000
3,514
13,318.06 21,928,000 108,000
0.49%
TECHM 30-Jul-15 474.20 -5.00 -1.04% 486.75
468.25
476.73 11,521,000
23,042
54,924.06 13,927,500 1,259,000
9.94%
IBREALEST 30-Jul-15 57.40 2.25 4.08% 58.15
55.00
56.90 11,404,000
2,851
6,488.88 38,600,000 376,000
0.98%
JISLJALEQS 30-Jul-15 67.00 2.60 4.04% 67.25
64.30
66.37 11,052,000
2,763
7,335.21 34,068,000 -1,360,000
-3.84%
NIFTY 30-Jul-15 8,377.80 58.65 0.71% 8,388.00
8,293.05
8,339.28 10,953,775
438,151
913,465.97 16,329,550 1,128,925
7.43%
RPOWER 30-Jul-15 45.10 0.00 0.00% 45.65
44.50
45.07 10,300,000
2,575
4,642.21 61,068,000 772,000
1.28%
COALINDIA 30-Jul-15 423.45 13.80 3.37% 424.35
413.00
419.83 9,823,000
9,823
41,239.90 18,338,000 1,960,000
11.97%
TATASTEEL 30-Jul-15 298.05 8.55 2.95% 299.75
288.15
293.78 9,818,000
9,818
28,843.32 23,705,000 -1,260,000
-5.05%
AXISBANK 30-Jul-15 557.10 -2.85 -0.51% 564.00
550.05
555.67 9,727,000
19,454
54,050.02 19,477,000 877,000
4.72%
PNB 30-Jul-15 137.00 0.95 0.70% 137.40
134.10
135.94 9,508,000
4,754
12,925.18 22,578,000 1,004,000
4.65%
VOLTAS 30-Jul-15 314.10 -13.90 -4.24% 325.35
312.20
316.62 8,623,000
8,623
27,302.14 6,332,000 320,000
5.32%
JINDALSTEL 30-Jul-15 85.90 -0.85 -0.98% 87.90
84.75
86.03 8,398,000
4,199
7,224.80 35,554,000 394,000
1.12%
IDEA 30-Jul-15 176.60 6.05 3.55% 177.00
170.35
174.72 8,186,000
4,093
14,302.58 25,698,000 724,000
2.90%
HINDALCO 30-Jul-15 112.45 -0.65 -0.57% 113.60
111.40
112.30 8,176,000
4,088
9,181.65 31,256,000 1,100,000
3.65%
ADANIPOWER 30-Jul-15 29.40 0.30 1.03% 29.55
28.80
29.19 7,808,000
1,952
2,279.16 69,300,000 808,000
1.18%
DLF 30-Jul-15 117.05 0.45 0.39% 118.40
115.60
117.10 7,502,000
3,751
8,784.84 18,236,000 458,000
2.58%
APOLLOTYRE 30-Jul-15 169.55 4.40 2.66% 170.45
162.70
167.02 7,482,000
3,741
12,496.44 8,394,000 -664,000
-7.33%
BANKBARODA 30-Jul-15 144.65 0.25 0.17% 145.90
143.30
144.50 7,080,000
3,540
10,230.60 25,036,000 266,000
1.07%
RELIANCE 30-Jul-15 1,005.45 9.95 1.00% 1,007.55
990.60
999.62 6,794,750
27,179
67,921.68 29,487,250 847,500
2.96%
UNIONBANK 30-Jul-15 148.05 -0.75 -0.50% 150.80
145.60
148.19 6,768,000
3,384
10,029.50 9,940,000 376,000
3.93%
TATAMOTORS 30-Jul-15 434.25 4.75 1.11% 435.90
422.25
428.98 6,758,500
13,517
28,992.61 28,347,000 67,500
0.24%
VEDL 30-Jul-15 172.35 1.25 0.73% 173.25
168.65
171.14 6,476,000
3,238
11,083.03 2,000 0
0.00%
SUNTV 30-Jul-15 283.45 2.20 0.78% 293.90
272.55
285.78 6,437,000
12,874
18,395.66 4,053,500 798,500
24.53%
ITC 30-Jul-15 316.70 5.50 1.77% 317.40
311.50
314.19 5,837,000
5,837
18,339.27 23,475,000 820,000
3.62%
CANBK 30-Jul-15 279.25 -5.95 -2.09% 285.00
275.30
280.18 5,707,000
5,707
15,989.87 9,661,000 402,000
4.34%
RELCAPITAL 30-Jul-15 363.65 6.30 1.76% 364.70
357.40
361.71 5,683,500
11,367
20,557.79 11,505,500 -8,500
-0.07%
BANKINDIA 30-Jul-15 167.15 -0.15 -0.09% 168.50
163.80
166.57 5,449,000
5,449
9,076.40 13,688,000 -127,000
-0.92%
CENTURYTEX 30-Jul-15 703.35 17.85 2.60% 707.30
685.30
697.11 5,222,500
10,445
36,406.57 7,290,500 351,500
5.07%
IDBI 30-Jul-15 61.05 0.20 0.33% 61.35
60.00
60.78 5,052,000
1,263
3,070.61 27,948,000 4,000
0.01%
RELINFRA 30-Jul-15 388.15 7.25 1.90% 392.45
380.50
387.62 4,938,500
9,877
19,142.61 8,263,500 -98,500
-1.18%
IFCI 30-Jul-15 25.95 -0.05 -0.19% 26.15
25.60
25.87 4,792,000
599
1,239.69 44,176,000 160,000
0.36%
YESBANK 30-Jul-15 847.45 5.50 0.65% 849.20
836.30
843.77 4,606,750
18,427
38,870.37 9,679,250 148,000
1.55%
NTPC 30-Jul-15 138.30 -0.75 -0.54% 139.15
136.70
137.70 4,552,000
2,276
6,268.10 27,438,000 334,000
1.23%
HDFCBANK 30-Jul-15 1,064.25 12.00 1.14% 1,068.90
1,044.00
1,054.86 4,372,000
17,488
46,118.48 28,048,500 408,250
1.48%
UCOBANK 30-Jul-15 53.25 -0.30 -0.56% 53.90
52.70
53.32 4,316,000
1,079
2,301.29 16,644,000 452,000
2.79%
PTC 30-Jul-15 69.10 2.30 3.44% 69.80
66.40
68.09 4,268,000
1,067
2,906.08 10,472,000 284,000
2.79%
FEDERALBNK 30-Jul-15 148.10 0.50 0.34% 149.90
145.05
147.12 4,254,000
2,127
6,258.48 11,830,000 422,000
3.70%
ZEEL 30-Jul-15 365.80 11.40 3.22% 366.35
354.25
363.27 4,139,000
4,139
15,035.75 8,981,000 567,000
6.74%
BHARTIARTL 30-Jul-15 422.15 7.20 1.74% 423.55
415.50
420.77 4,093,000
4,093
17,222.12 9,612,000 -95,000
-0.98%
SUNPHARMA 30-Jul-15 877.90 25.30 2.97% 879.80
852.75
870.80 3,972,750
15,891
34,594.71 14,310,750 -457,000
-3.09%
BHEL 30-Jul-15 247.45 1.60 0.65% 249.50
244.65
247.43 3,965,000
3,965
9,810.60 24,943,000 167,000
0.67%
ADANIENT 30-Jul-15 91.15 -0.55 -0.60% 94.25
89.85
91.60 3,957,000
7,914
3,624.61 7,511,500 19,000
0.25%
JPPOWER 30-Jul-15 6.75 0.05 0.75% 6.75
6.60
6.69 3,914,000
206
261.85 69,502,000 -266,000
-0.38%
ANDHRABANK 30-Jul-15 68.30 0.30 0.44% 68.80
67.50
68.15 3,896,000
974
2,655.12 15,824,000 164,000
1.05%
CAIRN 30-Jul-15 178.45 0.10 0.06% 180.45
175.40
177.97 3,856,000
3,856
6,862.52 14,571,000 79,000
0.55%
SAIL 30-Jul-15 60.65 1.20 2.02% 61.05
59.35
60.12 3,840,000
960
2,308.61 30,200,000 -236,000
-0.78%
TATAGLOBAL 30-Jul-15 130.65 2.70 2.11% 130.95
127.60
129.88 3,836,000
1,918
4,982.20 33,660,000 -286,000
-0.84%
KTKBANK 30-Jul-15 140.60 0.50 0.36% 142.30
138.10
140.07 3,800,000
1,900
5,322.66 20,384,000 -114,000
-0.56%
AMTEKAUTO 30-Jul-15 160.05 4.50 2.89% 160.90
156.95
159.31 3,784,000
1,892
6,028.29 18,720,000 298,000
1.62%
ARVIND 30-Jul-15 268.05 8.20 3.16% 268.80
260.00
264.40 3,775,000
3,775
9,981.10 3,714,000 452,000
13.86%
SYNDIBANK 30-Jul-15 98.70 0.30 0.30% 99.90
97.10
98.67 3,436,000
1,718
3,390.30 13,520,000 302,000
2.28%
TATAPOWER 30-Jul-15 73.15 1.20 1.67% 73.25
72.15
72.85 3,420,000
855
2,491.47 22,376,000 724,000
3.34%
LICHSGFIN 30-Jul-15 453.45 0.20 0.04% 457.40
449.25
453.87 3,388,500
6,777
15,379.38 9,070,000 119,500
1.34%
AUROPHARMA 30-Jul-15 1,453.90 45.90 3.26% 1,460.90
1,404.35
1,434.25 3,354,500
13,418
48,111.92 7,884,250 19,000
0.24%
PFC 30-Jul-15 257.35 -2.10 -0.81% 262.60
255.25
258.10 3,347,000
3,347
8,638.61 5,220,000 516,000
10.97%
TATAMTRDVR 30-Jul-15 262.10 0.20 0.08% 262.80
256.20
260.21 3,326,000
3,326
8,654.58 16,510,000 797,000
5.07%
BANKNIFTY 30-Jul-15 18,295.95 75.80 0.42% 18,349.90
18,040.55
18,195.44 3,302,400
132,096
600,886.21 1,513,575 24,375
1.64%
ONGC 30-Jul-15 311.20 1.25 0.40% 312.55
308.70
310.92 3,232,000
3,232
10,048.93 18,610,000 147,000
0.80%
RECLTD 30-Jul-15 276.10 1.75 0.64% 277.50
272.25
275.02 3,231,000
3,231
8,885.90 15,919,000 -24,000
-0.15%
TITAN 30-Jul-15 365.50 7.95 2.22% 369.50
354.15
365.01 3,212,000
3,212
11,724.12 6,570,000 252,000
3.99%
ADANIPORTS 30-Jul-15 309.00 1.05 0.34% 310.00
306.25
308.58 3,114,000
3,114
9,609.18 15,486,000 -68,000
-0.44%
PETRONET 30-Jul-15 183.85 -2.25 -1.21% 185.95
181.20
183.40 3,060,000
1,530
5,612.04 3,710,000 -38,000
-1.01%
UPL 30-Jul-15 534.75 -3.40 -0.63% 546.50
530.80
536.42 3,036,000
6,072
16,285.71 7,436,500 413,000
5.88%
EXIDEIND 30-Jul-15 148.10 1.80 1.23% 148.50
144.65
146.62 3,024,000
1,512
4,433.79 11,184,000 -28,000
-0.25%
AMBUJACEM 30-Jul-15 229.10 1.90 0.84% 229.80
224.80
227.16 2,950,000
2,950
6,701.22 5,189,000 340,000
7.01%
JSWENERGY 30-Jul-15 96.90 -3.10 -3.10% 101.20
96.25
97.80 2,864,000
1,432
2,800.99 6,506,000 674,000
11.56%
NMDC 30-Jul-15 118.60 2.60 2.24% 119.00
116.00
118.00 2,856,000
1,428
3,370.08 11,768,000 -528,000
-4.29%
TVSMOTOR 30-Jul-15 243.90 1.55 0.64% 245.60
240.00
243.04 2,837,000
2,837
6,895.04 4,110,000 105,000
2.62%
CIPLA 30-Jul-15 618.50 5.60 0.91% 620.00
608.30
614.37 2,686,000
5,372
16,501.98 8,587,500 216,000
2.58%
POWERGRID 30-Jul-15 139.30 0.10 0.07% 139.75
137.50
138.47 2,648,000
1,324
3,666.69 15,896,000 832,000
5.52%
ALBK 30-Jul-15 87.15 -0.40 -0.46% 88.05
86.05
87.05 2,594,000
1,297
2,258.08 8,640,000 186,000
2.20%
IDFC 27-Aug-15 145.65 -0.35 -0.24% 147.85
144.45
146.17 2,592,000
1,296
3,788.73 2,068,000 968,000
88.00%
LT 30-Jul-15 1,791.35 -3.15 -0.18% 1,811.95
1,775.15
1,788.86 2,560,375
20,483
45,801.52 6,138,750 303,750
5.21%
GAIL 30-Jul-15 391.15 -1.10 -0.28% 395.50
386.50
390.95 2,555,000
2,555
9,988.77 10,645,000 100,000
0.95%
ORIENTBANK 30-Jul-15 168.70 0.20 0.12% 170.70
165.75
168.44 2,527,000
2,527
4,256.48 6,243,000 81,000
1.31%
BPCL 30-Jul-15 881.65 5.40 0.62% 886.15
872.35
881.54 2,525,000
5,050
22,258.89 3,532,000 -27,500
-0.77%
IOC 30-Jul-15 387.10 0.50 0.13% 390.50
385.15
388.04 2,499,000
2,499
9,697.12 8,190,000 280,000
3.54%
HINDPETRO 30-Jul-15 732.10 -0.40 -0.05% 742.60
730.10
736.04 2,496,500
4,993
18,375.24 6,717,000 89,000
1.34%
NHPC 30-Jul-15 19.65 0.00 0.00% 19.70
19.40
19.54 2,464,000
224
481.47 29,997,000 -264,000
-0.87%
KOTAKBANK 30-Jul-15 1,381.60 12.95 0.95% 1,393.15
1,367.55
1,380.67 2,436,250
9,745
33,636.57 3,338,250 28,250
0.85%
INFY 30-Jul-15 989.45 -5.35 -0.54% 997.10
987.10
991.00 2,335,750
9,343
23,147.28 14,175,000 271,250
1.95%
UNITECH 27-Aug-15 8.00 -0.10 -1.23% 8.10
7.90
7.99 2,332,000
212
186.33 5,148,000 352,000
7.34%
HINDUNILVR 30-Jul-15 920.70 17.05 1.89% 924.20
909.00
917.13 2,267,500
9,070
20,795.92 3,369,750 156,000
4.85%
SKSMICRO 30-Jul-15 469.00 1.05 0.22% 476.90
462.70
470.79 2,242,500
4,485
10,557.47 5,388,000 15,500
0.29%
HDFC 30-Jul-15 1,290.10 10.90 0.85% 1,294.00
1,271.40
1,285.20 2,205,750
8,823
28,348.30 9,240,500 419,750
4.76%
INDUSINDBK 30-Jul-15 865.75 13.25 1.55% 869.40
845.55
857.70 2,128,250
8,513
18,254.00 3,393,250 -92,750
-2.66%
MOTHERSUMI 30-Jul-15 517.30 7.80 1.53% 519.65
505.70
513.40 2,036,000
4,072
10,452.82 2,579,000 2,000
0.08%
HAVELLS 30-Jul-15 281.60 1.25 0.45% 284.00
272.20
276.82 1,994,000
1,994
5,519.79 2,884,000 -61,000
-2.07%
HCLTECH 30-Jul-15 924.60 -8.10 -0.87% 933.80
915.00
923.48 1,872,500
7,490
17,292.16 7,977,250 371,750
4.89%
HEXAWARE 30-Jul-15 256.25 3.00 1.18% 257.80
252.05
255.12 1,860,000
1,860
4,745.23 5,357,000 -21,000
-0.39%
LUPIN 30-Jul-15 1,882.45 56.95 3.12% 1,889.90
1,822.50
1,866.39 1,855,750
14,846
34,635.53 3,957,375 119,750
3.12%
IOB 30-Jul-15 36.95 0.00 0.00% 37.50
36.20
37.05 1,752,000
219
649.12 11,872,000 32,000
0.27%
TATACOMM 30-Jul-15 443.40 20.35 4.81% 445.90
422.10
437.58 1,735,500
3,471
7,594.20 4,573,000 101,000
2.26%
CROMPGREAV 30-Jul-15 162.75 1.05 0.65% 163.50
160.75
162.03 1,724,000
862
2,793.40 11,310,000 -112,000
-0.98%
IBULHSGFIN 30-Jul-15 623.55 11.00 1.80% 627.15
608.70
620.43 1,714,500
3,429
10,637.27 1,882,500 -80,500
-4.10%
WIPRO 30-Jul-15 541.05 -6.30 -1.15% 550.40
540.10
541.86 1,683,000
3,366
9,119.50 5,535,000 652,500
13.36%
BHARATFORG 30-Jul-15 1,064.00 -7.05 -0.66% 1,075.00
1,054.00
1,062.95 1,673,000
6,692
17,783.15 4,777,000 339,000
7.64%
M&MFIN 30-Jul-15 277.05 6.45 2.38% 279.60
268.50
276.36 1,669,000
1,669
4,612.45 4,461,000 162,000
3.77%
DABUR 30-Jul-15 281.15 3.90 1.41% 282.50
276.05
279.08 1,509,000
1,509
4,211.32 3,017,000 187,000
6.61%
IRB 30-Jul-15 234.30 3.10 1.34% 235.60
230.00
233.66 1,483,000
1,483
3,465.18 4,469,000 -104,000
-2.27%
GODREJIND 30-Jul-15 352.20 9.75 2.85% 354.80
342.10
347.23 1,426,000
1,426
4,951.50 1,547,000 6,000
0.39%
SOUTHBANK 30-Jul-15 23.15 0.35 1.54% 23.15
22.75
22.95 1,386,000
154
318.09 12,717,000 -90,000
-0.70%
JSWSTEEL 30-Jul-15 864.15 2.95 0.34% 869.00
854.10
862.43 1,355,500
5,422
11,690.24 7,025,000 37,750
0.54%
M&M 30-Jul-15 1,273.95 -2.35 -0.18% 1,282.00
1,258.10
1,268.03 1,293,750
5,175
16,405.14 4,493,750 195,000
4.54%
MARUTI 30-Jul-15 4,039.20 25.65 0.64% 4,069.75
4,006.00
4,043.92 1,289,500
10,316
52,146.35 2,380,000 54,375
2.34%
ENGINERSIN 30-Jul-15 228.85 0.60 0.26% 229.50
224.80
227.36 1,266,000
1,266
2,878.38 2,961,000 51,000
1.75%
HINDZINC 30-Jul-15 168.00 -1.85 -1.09% 170.75
166.10
168.55 1,254,000
627
2,113.62 2,238,000 68,000
3.13%
ASIANPAINT 30-Jul-15 757.45 18.40 2.49% 759.95
740.00
750.06 1,145,250
4,581
8,590.06 4,009,000 2,500
0.06%
GLENMARK 30-Jul-15 998.05 21.00 2.15% 1,002.95
987.15
996.55 1,099,000
4,396
10,952.08 1,723,000 48,750
2.91%
L&TFH 27-Aug-15 65.85 1.55 2.41% 66.60
64.30
65.20 1,052,000
263
685.90 872,000 532,000
156.47%
TCS 30-Jul-15 2,560.65 -32.45 -1.25% 2,590.55
2,553.15
2,566.91 1,039,375
8,315
26,679.82 2,462,750 96,500
4.08%
BIOCON 30-Jul-15 463.35 -0.75 -0.16% 467.65
459.60
463.40 978,000
1,956
4,532.05 3,727,500 -45,500
-1.21%
CEATLTD 30-Jul-15 664.60 25.70 4.02% 673.70
633.65
654.74 970,000
1,940
6,350.98 1,041,000 44,500
4.47%
WOCKPHARMA 30-Jul-15 1,423.70 34.30 2.47% 1,429.80
1,390.20
1,412.17 937,625
7,501
13,240.86 2,783,750 46,500
1.70%
STAR 30-Jul-15 1,111.40 14.05 1.28% 1,123.00
1,096.30
1,113.25 924,500
3,698
10,292.00 3,529,000 58,000
1.67%
IGL 30-Jul-15 420.15 -10.40 -2.42% 437.35
417.10
425.87 910,500
1,821
3,877.55 1,265,500 12,000
0.96%
DHFL 30-Jul-15 421.30 1.90 0.45% 439.00
415.10
420.00 786,500
1,573
3,303.30 1,956,000 77,000
4.10%
BAJAJ-AUTO 30-Jul-15 2,499.05 -14.25 -0.57% 2,533.50
2,490.00
2,509.05 737,125
5,897
18,494.83 1,482,375 34,750
2.40%
ULTRACEMCO 30-Jul-15 2,983.10 75.75 2.61% 2,990.15
2,898.85
2,950.37 729,875
5,839
21,534.01 1,222,625 111,750
10.06%
UBL 30-Jul-15 939.65 54.20 6.12% 949.00
882.90
931.49 701,750
2,807
6,536.73 739,500 47,750
6.90%
CESC 30-Jul-15 552.70 6.15 1.13% 555.25
545.40
550.51 693,000
1,386
3,815.03 1,351,000 -53,500
-3.81%
TATACHEM 30-Jul-15 422.80 10.05 2.43% 424.90
411.95
419.28 633,500
1,267
2,656.14 3,612,000 -500
-0.01%
MCLEODRUSS 30-Jul-15 223.75 6.50 2.99% 225.30
215.05
220.99 604,000
604
1,334.78 2,061,000 -104,000
-4.80%
SIEMENS 30-Jul-15 1,356.25 21.65 1.62% 1,360.35
1,322.35
1,344.22 592,500
2,370
7,964.50 1,340,750 -1,250
-0.09%
AJANTPHARM 30-Jul-15 1,574.50 42.40 2.77% 1,576.50
1,530.00
1,563.90 560,750
2,243
8,769.57 476,250 48,750
11.40%
BATAINDIA 30-Jul-15 1,055.45 39.20 3.86% 1,064.95
1,015.05
1,037.17 559,000
2,236
5,797.78 908,750 1,500
0.17%
DRREDDY 30-Jul-15 3,549.45 34.25 0.97% 3,555.60
3,450.05
3,518.41 524,250
4,194
18,445.26 684,125 61,750
9.92%
SRTRANSFIN 30-Jul-15 851.70 -15.15 -1.75% 872.25
846.00
858.26 517,750
2,071
4,443.64 2,044,750 88,750
4.54%
JUSTDIAL 30-Jul-15 1,271.95 13.25 1.05% 1,278.80
1,254.00
1,268.16 516,500
2,066
6,550.05 653,000 -8,750
-1.32%
ACC 30-Jul-15 1,434.40 30.75 2.19% 1,439.00
1,400.00
1,419.16 511,500
4,092
7,259.00 967,500 -4,375
-0.45%
ASHOKLEY 27-Aug-15 73.05 1.75 2.45% 73.20
71.70
72.50 504,000
126
365.40 528,000 120,000
29.41%
ADANIENT 27-Aug-15 90.95 -0.55 -0.60% 93.80
89.70
91.46 487,500
975
445.87 577,000 224,500
63.69%
SRF 30-Jul-15 1,236.80 3.70 0.30% 1,256.75
1,225.00
1,241.89 486,750
1,947
6,044.90 472,250 -10,250
-2.12%
HEROMOTOCO 30-Jul-15 2,530.15 -15.40 -0.60% 2,564.60
2,508.50
2,526.05 480,000
3,840
12,125.04 1,279,875 66,750
5.50%
SBIN 27-Aug-15 265.25 3.25 1.24% 265.90
259.80
263.18 460,000
460
1,210.63 882,000 9,000
1.03%
RCOM 27-Aug-15 62.70 0.35 0.56% 64.05
62.00
62.83 444,000
111
278.97 960,000 56,000
6.19%
ICICIBANK 27-Aug-15 311.35 -3.05 -0.97% 316.50
307.35
311.16 410,000
410
1,275.76 588,000 131,000
28.67%
GMRINFRA 27-Aug-15 14.10 -0.05 -0.35% 14.25
13.85
14.06 390,000
30
54.83 5,733,000 91,000
1.61%
JUBLFOOD 30-Jul-15 1,866.10 21.30 1.15% 1,879.00
1,849.00
1,868.47 372,750
1,491
6,964.72 1,725,500 31,000
1.83%
DLF 27-Aug-15 116.00 0.25 0.22% 117.45
114.65
115.38 366,000
183
422.29 914,000 244,000
36.42%
YESBANK 27-Aug-15 852.80 5.05 0.60% 854.00
842.30
849.55 351,000
1,404
2,981.92 323,000 78,500
32.11%
JISLJALEQS 27-Aug-15 67.40 2.75 4.25% 67.55
64.95
66.77 348,000
87
232.36 220,000 12,000
5.77%
ADANIPOWER 27-Aug-15 29.55 0.35 1.20% 29.65
29.20
29.36 344,000
86
101.00 1,108,000 68,000
6.54%
SAIL 27-Aug-15 59.75 1.05 1.79% 60.15
58.60
59.38 336,000
84
199.52 1,592,000 -128,000
-7.44%
APOLLOHOSP 30-Jul-15 1,315.95 32.30 2.52% 1,325.90
1,285.85
1,315.14 333,250
1,333
4,382.70 422,000 12,250
2.99%
RPOWER 27-Aug-15 45.40 0.05 0.11% 45.90
44.90
45.37 308,000
77
139.74 1,824,000 184,000
11.22%
UPL 27-Aug-15 536.70 -3.65 -0.68% 546.05
532.50
538.37 292,500
585
1,574.73 372,000 241,000
183.97%
NMDC 27-Aug-15 118.15 2.55 2.21% 118.45
115.60
117.45 292,000
146
342.95 664,000 122,000
22.51%
COLPAL 30-Jul-15 2,046.00 39.80 1.98% 2,058.00
2,010.00
2,042.54 279,250
2,234
5,703.79 812,750 -16,250
-1.96%
ABIRLANUVO 30-Jul-15 1,793.15 60.95 3.52% 1,799.00
1,730.00
1,770.31 279,000
2,232
4,939.16 864,125 -20,875
-2.36%
PNB 27-Aug-15 136.90 0.45 0.33% 137.15
134.55
136.05 278,000
139
378.22 836,000 30,000
3.72%
NIFTY 27-Aug-15 8,410.80 56.65 0.68% 8,419.85
8,323.00
8,374.27 275,775
11,031
23,094.14 841,375 35,375
4.39%
JPASSOCIAT 27-Aug-15 11.25 -0.05 -0.44% 11.40
10.95
11.14 264,000
33
29.41 2,400,000 80,000
3.45%
BRITANNIA 30-Jul-15 2,759.75 60.95 2.26% 2,774.40
2,702.50
2,754.20 253,250
2,026
6,975.01 285,375 3,250
1.15%
KSCL 30-Jul-15 740.10 -12.65 -1.68% 762.00
734.60
742.54 223,000
892
1,655.86 420,500 -11,250
-2.61%
FEDERALBNK 27-Aug-15 148.50 0.45 0.30% 149.10
145.85
147.41 212,000
106
312.51 212,000 130,000
158.54%
IDBI 27-Aug-15 60.75 0.20 0.33% 60.95
59.85
60.49 212,000
53
128.24 724,000 56,000
8.38%
TATASTEEL 27-Aug-15 299.95 8.90 3.06% 301.25
290.35
295.14 193,000
193
569.62 488,000 28,000
6.09%
MINDTREE 30-Jul-15 1,278.50 17.25 1.37% 1,288.90
1,264.10
1,275.23 191,500
766
2,442.07 250,500 -20,500
-7.56%
DISHTV 27-Aug-15 107.50 4.75 4.62% 107.80
103.15
106.02 184,000
46
195.08 196,000 0
0.00%
DIVISLAB 30-Jul-15 1,871.80 46.15 2.53% 1,881.00
1,828.55
1,856.29 181,625
1,453
3,371.49 300,875 -8,250
-2.67%
NHPC 27-Aug-15 19.60 -0.20 -1.01% 19.60
19.55
19.59 176,000
16
34.48 781,000 66,000
9.23%
TECHM 27-Aug-15 476.75 -5.55 -1.15% 489.40
471.65
479.53 175,500
351
841.58 179,000 8,500
4.99%
UNIONBANK 27-Aug-15 148.75 -0.80 -0.53% 151.15
146.40
148.73 164,000
82
243.92 198,000 12,000
6.45%
GRASIM 30-Jul-15 3,439.70 68.65 2.04% 3,448.00
3,347.95
3,401.15 162,125
1,297
5,514.11 1,092,750 -5,250
-0.48%
ONGC 27-Aug-15 312.90 0.85 0.27% 314.40
311.00
312.50 160,000
160
500.00 342,000 106,000
44.92%
PIDILITIND 30-Jul-15 553.20 -1.95 -0.35% 560.70
551.00
554.75 153,500
307
851.54 316,500 23,000
7.84%
JPPOWER 27-Aug-15 6.70 0.00 0.00% 6.75
6.70
6.73 152,000
8
10.23 1,843,000 114,000
6.59%
RELCAPITAL 27-Aug-15 364.00 6.35 1.78% 364.80
357.50
361.60 149,500
299
540.59 526,000 83,000
18.74%
BHEL 27-Aug-15 245.65 1.25 0.51% 247.55
243.00
245.73 137,000
137
336.65 588,000 23,000
4.07%
OIL 30-Jul-15 449.40 -1.65 -0.37% 454.40
446.75
449.77 127,500
255
573.46 586,500 25,000
4.45%
VOLTAS 27-Aug-15 316.05 -12.95 -3.94% 326.60
313.30
318.28 126,000
126
401.03 85,000 13,000
18.06%
HDIL 27-Aug-15 92.85 0.80 0.87% 93.50
91.05
92.47 124,000
62
114.66 158,000 24,000
17.91%
HINDALCO 27-Aug-15 113.05 -0.80 -0.70% 114.00
112.10
112.86 120,000
60
135.43 268,000 26,000
10.74%
BANKBARODA 27-Aug-15 145.10 0.55 0.38% 146.40
143.90
144.82 118,000
59
170.89 412,000 12,000
3.00%
APOLLOTYRE 27-Aug-15 168.35 4.05 2.47% 169.20
163.05
166.56 108,000
54
179.88 206,000 -6,000
-2.83%
TATAGLOBAL 27-Aug-15 131.60 2.75 2.13% 131.90
129.10
130.54 108,000
54
140.98 160,000 22,000
15.94%
BEL 30-Jul-15 3,383.80 24.95 0.74% 3,409.90
3,344.35
3,375.29 106,875
855
3,607.34 297,250 4,500
1.54%
AXISBANK 27-Aug-15 560.45 -3.90 -0.69% 568.10
553.55
558.27 106,500
213
594.56 149,000 8,500
6.05%
IFCI 27-Aug-15 25.70 -0.10 -0.39% 26.00
25.50
25.74 104,000
13
26.77 1,520,000 -32,000
-2.06%
CANBK 27-Aug-15 280.35 -6.25 -2.18% 286.05
276.75
281.12 102,000
102
286.74 131,000 16,000
13.91%
AMARAJABAT 30-Jul-15 885.40 17.30 1.99% 888.65
866.05
878.84 99,750
399
876.64 206,750 10,500
5.35%
EICHERMOT 30-Jul-15 19,621.60 223.95 1.15% 19,680.00
19,378.95
19,549.76 98,500
788
19,256.51 237,375 -5,125
-2.11%
SYNDIBANK 27-Aug-15 99.30 0.35 0.35% 105.00
98.00
99.46 96,000
48
95.48 174,000 22,000
14.47%
ANDHRABANK 27-Aug-15 68.45 0.05 0.07% 69.10
67.80
68.49 92,000
23
63.01 276,000 16,000
6.15%
INDIACEM 27-Aug-15 95.25 1.80 1.93% 96.15
94.35
95.10 92,000
23
87.49 260,000 -16,000
-5.80%
RECLTD 27-Aug-15 277.70 1.85 0.67% 278.20
274.00
276.86 92,000
92
254.71 56,000 25,000
80.65%
TATAPOWER 27-Aug-15 73.60 1.50 2.08% 73.60
72.65
73.11 88,000
22
64.34 204,000 8,000
4.08%
PTC 27-Aug-15 69.50 2.50 3.73% 70.05
66.95
68.16 84,000
21
57.25 276,000 12,000
4.55%
VEDL 27-Aug-15 173.45 1.25 0.73% 173.60
170.85
172.58 78,000
39
134.61 204,000 8,000
4.08%
NTPC 27-Aug-15 138.70 -1.00 -0.72% 138.85
137.35
137.93 76,000
38
104.83 736,000 50,000
7.29%
ITC 27-Aug-15 318.70 6.00 1.92% 319.20
310.00
316.29 75,000
75
237.22 273,000 38,000
16.17%
BANKNIFTY 27-Aug-15 18,375.25 55.05 0.30% 18,424.75
18,125.05
18,278.80 74,200
2,968
13,562.87 64,525 4,825
8.08%
CAIRN 27-Aug-15 179.80 0.20 0.11% 181.00
177.00
178.71 74,000
74
132.25 277,000 16,000
6.13%
HDFCBANK 27-Aug-15 1,070.10 10.40 0.98% 1,075.70
1,051.75
1,059.54 71,250
285
754.92 237,750 48,750
25.79%
RELINFRA 27-Aug-15 388.90 7.90 2.07% 392.00
382.95
386.32 71,000
142
274.29 259,000 27,500
11.88%
TATAMOTORS 27-Aug-15 436.30 4.60 1.07% 437.25
425.00
429.99 69,000
138
296.69 261,000 21,500
8.98%
NIFTY 24-Sep-15 8,449.05 56.65 0.68% 8,456.40
8,370.00
8,410.83 68,350
2,734
5,748.80 64,575 9,175
16.56%
S&P500 17-Jul-15 2,069.75 -8.00 -0.39% 2,072.00
2,059.00
2,063.69 68,350
2,734
1,410.53 160,750 8,000
5.24%
S&P500 18-Sep-15 2,196.50 0.00 0.00% 0.00
0.00
0.00 68,350
2,734
0.00 - 0
0.00%
S&P500 21-Aug-15 2,168.50 0.00 0.00% 0.00
0.00
0.00 68,350
2,734
0.00 - 0
0.00%
UCOBANK 27-Aug-15 53.50 0.15 0.28% 54.20
53.40
53.85 68,000
17
36.62 168,000 12,000
7.69%
JINDALSTEL 27-Aug-15 86.35 -0.90 -1.03% 88.25
85.50
86.50 66,000
33
57.09 360,000 10,000
2.86%
CASTROLIND 30-Jul-15 435.45 6.00 1.40% 438.00
427.00
434.77 64,500
129
280.43 393,000 -2,500
-0.63%
IOB 27-Aug-15 37.00 0.10 0.27% 37.40
36.15
37.04 64,000
8
23.71 168,000 8,000
5.00%
IDEA 27-Aug-15 177.45 6.35 3.71% 177.50
171.85
175.44 62,000
31
108.77 42,000 -10,000
-19.23%
ADANIPORTS 27-Aug-15 311.15 1.75 0.57% 311.50
309.05
310.30 62,000
62
192.39 70,000 40,000
133.33%
KOTAKBANK 27-Aug-15 1,384.65 14.15 1.03% 1,394.10
1,370.90
1,381.03 61,250
245
845.88 94,250 27,250
40.67%
RELIANCE 27-Aug-15 1,010.80 9.05 0.90% 1,012.50
997.00
1,005.27 60,500
242
608.19 297,250 16,500
5.88%
TATAMTRDVR 27-Aug-15 263.70 -0.10 -0.04% 264.45
259.05
261.61 59,000
59
154.35 195,000 1,000
0.52%
BOSCHLTD 30-Jul-15 21,931.80 175.65 0.81% 22,040.00
21,766.00
21,910.08 58,875
471
12,899.56 157,875 11,375
7.76%
LT 27-Aug-15 1,799.70 -2.35 -0.13% 1,820.00
1,783.90
1,796.60 57,625
461
1,035.29 392,500 25,500
6.95%
COALINDIA 27-Aug-15 425.70 13.50 3.28% 426.00
406.00
421.41 57,000
57
240.20 67,000 22,000
48.89%
UNITECH 24-Sep-15 8.20 0.00 0.00% 8.20
8.05
8.14 55,000
5
4.48 110,000 44,000
66.67%
BHARTIARTL 27-Aug-15 422.25 7.70 1.86% 423.45
416.25
421.19 54,000
54
227.44 91,000 31,000
51.67%
BANKINDIA 27-Aug-15 168.15 -0.05 -0.03% 168.80
165.80
167.22 52,000
52
86.95 187,000 2,000
1.08%
CROMPGREAV 27-Aug-15 163.20 0.85 0.52% 163.20
161.50
162.42 52,000
26
84.46 268,000 24,000
9.84%
GODREJIND 27-Aug-15 349.55 7.95 2.33% 351.35
339.95
343.36 51,000
51
175.11 70,000 24,000
52.17%
IOC 27-Aug-15 386.25 0.20 0.05% 389.95
385.15
387.61 50,000
50
193.81 81,000 23,000
39.66%
ORIENTBANK 27-Aug-15 169.70 -0.05 -0.03% 171.25
167.85
169.80 48,000
48
81.50 76,000 -7,000
-8.43%
JSWENERGY 27-Aug-15 97.45 -3.25 -3.23% 101.35
97.25
98.95 46,000
23
45.52 40,000 14,000
53.85%
EXIDEIND 27-Aug-15 148.80 1.50 1.02% 148.85
145.40
147.16 44,000
22
64.75 124,000 18,000
16.98%
IDFC 24-Sep-15 146.10 -1.15 -0.78% 147.60
145.65
146.53 44,000
22
64.47 46,000 30,000
187.50%
SUNPHARMA 27-Aug-15 883.80 25.70 2.99% 885.00
858.55
875.10 40,500
162
354.42 109,250 9,250
9.25%
INDUSINDBK 27-Aug-15 864.95 11.45 1.34% 869.15
849.00
858.78 38,500
154
330.63 132,000 13,250
11.16%
SUNTV 27-Aug-15 281.55 -1.10 -0.39% 294.00
273.20
284.88 37,500
75
106.83 32,500 4,000
14.04%
MRF 30-Jul-15 34,322.85 1,056.75 3.18% 34,450.00
33,300.50
33,953.47 37,375
299
12,690.11 69,625 -1,750
-2.45%
TATACHEM 27-Aug-15 414.35 11.25 2.79% 415.00
403.95
411.64 36,500
73
150.25 63,500 24,000
60.76%
LICHSGFIN 27-Aug-15 450.75 0.20 0.04% 455.05
448.00
451.56 36,000
72
162.56 120,000 10,000
9.09%
POWERGRID 27-Aug-15 139.95 0.25 0.18% 139.95
138.50
138.85 36,000
18
49.99 172,000 -2,000
-1.15%
ZEEL 27-Aug-15 367.55 11.05 3.10% 367.55
356.80
363.27 36,000
36
130.78 36,000 21,000
140.00%
BAJFINANCE 30-Jul-15 5,404.80 -11.95 -0.22% 5,440.00
5,352.00
5,403.35 35,375
283
1,911.44 51,000 -2,000
-3.77%
AUROPHARMA 27-Aug-15 1,462.90 48.10 3.40% 1,470.00
1,414.50
1,439.83 32,750
131
471.54 38,250 8,000
26.45%
GAIL 27-Aug-15 388.00 -1.80 -0.46% 393.10
385.00
388.76 32,000
32
124.40 114,000 15,000
15.15%
IBREALEST 27-Aug-15 57.70 1.90 3.41% 57.80
56.50
57.11 32,000
8
18.28 68,000 8,000
13.33%
PFC 27-Aug-15 258.60 -2.00 -0.77% 262.90
257.00
259.72 32,000
32
83.11 37,000 16,000
76.19%
AMTEKAUTO 27-Aug-15 161.40 4.50 2.87% 161.40
158.50
160.12 30,000
15
48.04 32,000 18,000
128.57%
ARVIND 27-Aug-15 267.45 6.65 2.55% 266.65
261.65
264.41 29,000
29
76.68 81,000 6,000
8.00%
SBIN 24-Sep-15 267.00 3.55 1.35% 267.00
261.40
264.13 29,000
29
76.60 22,000 2,000
10.00%
KTKBANK 27-Aug-15 139.75 -1.00 -0.71% 142.95
139.35
140.43 28,000
14
39.32 116,000 4,000
3.57%
OFSS 30-Jul-15 3,784.50 62.65 1.68% 3,820.00
3,690.05
3,766.37 27,000
216
1,016.92 82,750 750
0.91%
CENTURYTEX 27-Aug-15 707.00 19.00 2.76% 710.00
693.00
700.13 26,000
52
182.03 26,000 7,500
40.54%
HINDALCO 24-Sep-15 112.85 -0.30 -0.27% 113.05
112.10
112.70 26,000
13
29.30 30,000 22,000
275.00%
BPCL 27-Aug-15 884.85 5.45 0.62% 889.00
881.10
884.49 25,000
50
221.12 105,500 5,500
5.50%
INFY 27-Aug-15 996.60 -3.95 -0.39% 1,001.25
993.70
996.82 24,000
96
239.24 116,500 1,750
1.53%
MOTHERSUMI 27-Aug-15 518.90 6.35 1.24% 521.10
509.90
515.45 22,500
45
115.98 137,500 10,500
8.27%
CIPLA 27-Aug-15 620.65 4.30 0.70% 621.30
610.10
614.59 22,000
44
135.21 55,000 5,500
11.11%
ENGINERSIN 27-Aug-15 228.15 -0.85 -0.37% 229.35
226.25
228.43 22,000
22
50.25 24,000 10,000
71.43%
TATASTEEL 24-Sep-15 301.65 8.65 2.95% 303.00
293.65
296.53 22,000
22
65.24 21,000 8,000
61.54%
ASIANPAINT 27-Aug-15 760.10 16.55 2.23% 762.75
745.00
753.56 20,500
82
154.48 39,250 2,250
6.08%
HDFC 27-Aug-15 1,297.00 8.50 0.66% 1,300.00
1,280.00
1,291.69 20,250
81
261.57 57,500 5,750
11.11%
HINDPETRO 27-Aug-15 716.50 -0.95 -0.13% 725.65
712.35
718.87 19,500
39
140.18 95,000 8,500
9.83%
BHARATFORG 27-Aug-15 1,069.05 -5.60 -0.52% 1,077.30
1,060.00
1,067.09 19,250
77
205.41 27,000 2,250
9.09%
PAGEIND 30-Jul-15 15,214.95 194.70 1.30% 15,275.00
15,035.00
15,179.98 18,250
146
2,770.35 38,500 4,500
13.24%
RELCAPITAL 24-Sep-15 359.30 4.25 1.20% 359.70
355.60
358.12 18,000
36
64.46 61,500 9,000
17.14%
CEATLTD 27-Aug-15 660.85 25.85 4.07% 668.00
638.30
651.71 16,500
33
107.53 21,000 5,000
31.25%
HINDUNILVR 27-Aug-15 924.50 15.40 1.69% 927.70
917.50
921.88 16,250
65
149.81 29,750 6,500
27.96%
ALBK 27-Aug-15 87.80 -0.15 -0.17% 87.95
87.05
87.56 16,000
8
14.01 118,000 4,000
3.51%
IFCI 24-Sep-15 25.30 -0.20 -0.78% 25.75
25.30
25.52 16,000
2
4.08 48,000 0
0.00%
MARUTI 27-Aug-15 4,043.90 24.40 0.61% 4,070.00
4,015.45
4,046.04 14,875
119
601.85 32,750 4,000
13.91%
TATACOMM 27-Aug-15 445.05 19.85 4.67% 445.05
432.55
439.82 14,500
29
63.77 12,500 3,500
38.89%
BHEL 24-Sep-15 244.30 5.30 2.22% 245.50
244.00
244.75 14,000
14
34.27 34,000 10,000
41.67%
LUPIN 27-Aug-15 1,884.80 51.80 2.83% 1,896.60
1,835.15
1,871.87 13,750
110
257.38 21,625 4,500
26.28%
CNXIT 30-Jul-15 11,056.05 -88.25 -0.79% 11,156.50
11,033.35
11,071.96 12,650
506
1,400.60 15,600 3,500
28.93%
M&M 27-Aug-15 1,280.45 -2.30 -0.18% 1,284.00
1,268.00
1,274.95 12,500
50
159.37 17,000 5,500
47.83%
HEROMOTOCO 27-Aug-15 2,536.85 -20.20 -0.79% 2,572.00
2,518.00
2,534.48 12,125
97
307.31 34,375 4,875
16.53%
ICICIBANK 24-Sep-15 313.50 -2.50 -0.79% 317.50
310.00
313.38 12,000
12
37.61 47,000 -2,000
-4.08%
IDBI 24-Sep-15 60.40 -0.50 -0.82% 61.20
60.40
60.85 12,000
3
7.30 20,000 8,000
66.67%
M&MFIN 27-Aug-15 280.00 8.55 3.15% 280.10
275.70
278.58 12,000
12
33.43 41,000 4,000
10.81%
SKSMICRO 27-Aug-15 471.45 -1.50 -0.32% 475.30
468.30
472.02 12,000
24
56.64 13,000 7,000
116.67%
WIPRO 27-Aug-15 543.95 -7.00 -1.27% 551.20
543.70
545.87 12,000
24
65.50 32,000 4,500
16.36%
BIOCON 27-Aug-15 465.55 -0.55 -0.12% 468.75
462.00
464.84 11,500
23
53.46 24,500 8,500
53.13%
AMBUJACEM 27-Aug-15 230.15 2.15 0.94% 230.35
227.00
228.60 11,000
11
25.15 16,000 10,000
166.67%
GLENMARK 27-Aug-15 999.05 17.80 1.81% 1,004.00
996.00
999.42 11,000
44
109.94 8,500 3,250
61.90%
NHPC 24-Sep-15 19.45 -0.20 -1.02% 19.45
19.45
19.45 11,000
1
2.14 165,000 0
0.00%
TITAN 27-Aug-15 366.05 7.05 1.96% 371.85
358.00
366.95 11,000
11
40.36 46,000 7,000
17.95%
STAR 27-Aug-15 1,117.35 13.75 1.25% 1,125.00
1,100.00
1,115.76 10,000
40
111.58 13,750 -4,750
-25.68%
BAJAJ-AUTO 27-Aug-15 2,510.85 -14.20 -0.56% 2,540.00
2,505.20
2,520.55 9,500
76
239.45 11,375 -1,250
-9.90%
HCLTECH 27-Aug-15 928.45 -6.85 -0.73% 934.90
918.95
925.48 9,000
36
83.29 25,750 2,250
9.57%
BANKNIFTY 24-Sep-15 18,463.00 50.90 0.28% 18,520.40
18,206.50
18,359.56 8,450
338
1,551.38 7,550 3,600
91.14%
CNXINFRA 24-Sep-15 3,362.50 0.00 0.00% 0.00
0.00
0.00 8,450
338
0.00 - 0
0.00%
CNXINFRA 27-Aug-15 3,235.70 0.00 0.00% 0.00
0.00
0.00 8,450
338
0.00 - 0
0.00%
CNXINFRA 30-Jul-15 3,218.65 0.00 0.00% 0.00
0.00
0.00 8,450
338
0.00 - 0
0.00%
WOCKPHARMA 27-Aug-15 1,429.75 33.20 2.38% 1,430.00
1,400.00
1,417.78 8,125
65
115.19 15,500 625
4.20%
HEXAWARE 27-Aug-15 256.50 2.25 0.88% 256.50
254.55
255.60 8,000
8
20.45 20,000 2,000
11.11%
ADANIPOWER 24-Sep-15 29.50 -0.10 -0.34% 29.50
29.45
29.47 8,000
2
2.36 20,000 0
0.00%
IRB 27-Aug-15 234.40 3.20 1.38% 235.00
231.10
234.07 8,000
8
18.73 95,000 -1,000
-1.04%
NTPC 24-Sep-15 138.25 -1.10 -0.79% 138.25
137.20
137.66 8,000
4
11.01 70,000 2,000
2.94%
PTC 24-Sep-15 66.25 0.70 1.07% 66.25
66.25
66.25 8,000
2
5.30 40,000 8,000
25.00%
BATAINDIA 27-Aug-15 1,060.65 33.65 3.28% 1,062.00
1,029.00
1,051.82 7,750
31
81.52 6,500 -1,250
-16.13%
TCS 27-Aug-15 2,571.50 -32.25 -1.24% 2,609.30
2,568.80
2,582.67 7,125
57
184.02 13,250 -1,375
-9.40%
HAVELLS 27-Aug-15 281.50 2.50 0.90% 283.00
279.40
280.91 7,000
7
19.66 13,000 2,000
18.18%
TVSMOTOR 27-Aug-15 243.75 1.15 0.47% 245.50
241.60
243.33 7,000
7
17.03 32,000 4,000
14.29%
GRASIM 27-Aug-15 3,447.95 73.65 2.18% 3,453.20
3,370.05
3,408.61 6,875
55
234.34 6,125 3,250
113.04%
DHFL 27-Aug-15 423.00 3.55 0.85% 423.00
418.05
420.36 6,500
13
27.32 11,000 3,500
46.67%
PETRONET 27-Aug-15 182.25 -2.20 -1.19% 183.45
182.25
183.05 6,000
3
10.98 16,000 4,000
33.33%
ACC 27-Aug-15 1,438.65 30.50 2.17% 1,439.60
1,405.30
1,419.71 5,500
44
78.08 15,625 2,125
15.74%
IBULHSGFIN 27-Aug-15 620.00 14.10 2.33% 621.00
613.85
617.65 5,500
11
33.97 14,000 3,000
27.27%
LT 24-Sep-15 1,782.00 -18.00 -1.00% 1,811.00
1,782.00
1,793.65 5,125
41
91.92 17,625 250
1.44%
SIEMENS 27-Aug-15 1,362.50 22.90 1.71% 1,362.80
1,335.00
1,352.21 5,000
20
67.61 6,500 1,750
36.84%
TECHM 24-Sep-15 479.35 -5.65 -1.16% 490.00
478.00
482.97 5,000
10
24.15 7,500 1,500
25.00%
RELINFRA 24-Sep-15 381.00 2.30 0.61% 388.00
381.00
383.27 4,500
9
17.25 7,000 3,500
100.00%
JSWSTEEL 27-Aug-15 871.60 3.70 0.43% 873.00
861.00
868.61 4,000
16
34.74 35,500 500
1.43%
NMDC 24-Sep-15 117.75 4.25 3.74% 117.75
117.70
117.72 4,000
2
4.71 10,000 4,000
66.67%
PNB 24-Sep-15 137.05 4.05 3.05% 137.10
137.10
137.02 4,000
2
5.48 4,000 2,000
100.00%
UNIONBANK 24-Sep-15 150.00 3.00 2.04% 150.00
150.00
150.00 4,000
2
6.00 2,000 0
0.00%
ABIRLANUVO 27-Aug-15 1,795.15 55.85 3.21% 1,795.15
1,760.00
1,772.60 3,500
28
62.04 8,875 1,750
24.56%
SRTRANSFIN 27-Aug-15 856.20 -22.75 -2.59% 867.55
855.00
860.86 3,500
14
30.13 5,000 2,500
100.00%
CESC 27-Aug-15 556.05 5.80 1.05% 556.05
550.65
553.41 3,000
6
16.60 7,000 0
0.00%
COALINDIA 24-Sep-15 421.20 2.45 0.59% 421.20
419.90
420.71 3,000
3
12.62 3,000 0
0.00%
CAIRN 24-Sep-15 179.00 2.00 1.13% 181.00
178.75
179.58 3,000
3
5.39 6,000 2,000
50.00%
ONGC 24-Sep-15 313.95 -0.30 -0.10% 314.45
313.95
314.28 3,000
3
9.43 10,000 0
0.00%
RECLTD 24-Sep-15 276.45 -0.20 -0.07% 277.10
275.70
276.41 3,000
3
8.29 4,000 2,000
100.00%
VOLTAS 24-Sep-15 317.45 -12.55 -3.80% 320.50
317.45
319.31 3,000
3
9.58 1,000 -1,000
-50.00%
JUSTDIAL 27-Aug-15 1,274.90 12.35 0.98% 1,275.35
1,263.65
1,273.08 2,750
11
35.01 7,000 250
3.70%
KOTAKBANK 24-Sep-15 1,387.65 -47.65 -3.32% 1,398.55
1,380.65
1,390.35 2,750
11
38.23 2,750 2,750
0.00%
HINDPETRO 24-Sep-15 715.00 -0.75 -0.10% 717.50
717.50
715.50 2,500
5
17.89 5,500 500
10.00%
RELIANCE 24-Sep-15 1,016.50 13.10 1.31% 1,016.50
1,000.40
1,006.30 2,500
10
25.16 4,000 1,250
45.45%
SUNPHARMA 24-Sep-15 888.00 24.00 2.78% 888.00
880.30
881.62 2,500
10
22.04 5,750 1,500
35.29%
AXISBANK 24-Sep-15 560.05 -4.65 -0.82% 561.50
560.00
561.75 2,500
5
14.04 7,000 -2,000
-22.22%
DRREDDY 27-Aug-15 3,569.05 57.85 1.65% 3,570.20
3,503.70
3,535.42 2,375
19
83.97 7,125 875
14.00%
ULTRACEMCO 27-Aug-15 2,994.40 89.40 3.08% 2,995.80
2,946.95
2,982.08 2,125
17
63.37 6,250 500
8.70%
AMTEKAUTO 24-Sep-15 162.10 3.70 2.34% 162.10
162.10
162.10 2,000
1
3.24 2,000 2,000
0.00%
BANKBARODA 24-Sep-15 145.00 -0.55 -0.38% 145.00
145.00
145.00 2,000
1
2.90 6,000 0
0.00%
GAIL 24-Sep-15 390.00 1.00 0.26% 390.00
387.00
388.50 2,000
2
7.77 3,000 1,000
50.00%
IOC 24-Sep-15 386.30 -1.55 -0.40% 386.30
385.45
385.87 2,000
2
7.72 4,000 2,000
100.00%
KTKBANK 24-Sep-15 143.00 -7.70 -5.11% 143.00
143.00
143.00 2,000
1
2.86 2,000 2,000
0.00%
SSLT 30-Jul-15 220.60 -3.80 -1.69% 221.00
220.60
220.80 2,000
1
4.42 2,000 0
0.00%
DIVISLAB 27-Aug-15 1,874.00 44.00 2.40% 1,879.00
1,862.00
1,873.18 1,875
15
35.12 6,500 1,250
23.81%
EICHERMOT 27-Aug-15 19,702.65 287.20 1.48% 19,720.00
19,480.90
19,643.50 1,750
14
343.76 3,375 1,000
42.11%
BRITANNIA 27-Aug-15 2,770.95 80.95 3.01% 2,781.80
2,763.65
2,774.04 1,375
11
38.14 500 375
300.00%
BHARTIARTL 24-Sep-15 424.00 -11.40 -2.62% 424.00
424.00
424.00 1,000
1
4.24 1,000 1,000
0.00%
DHFL 24-Sep-15 428.90 -15.95 -3.59% 428.90
428.90
428.90 1,000
2
4.29 1,500 1,000
200.00%
IGL 27-Aug-15 437.55 7.25 1.68% 437.55
435.00
436.27 1,000
2
4.36 2,500 500
25.00%
MCLEODRUSS 27-Aug-15 223.20 5.05 2.31% 223.20
223.20
223.20 1,000
1
2.23 18,000 -1,000
-5.26%
YESBANK 24-Sep-15 853.00 4.85 0.57% 853.00
853.00
853.00 1,000
4
8.53 1,250 250
25.00%
MARUTI 24-Sep-15 4,045.45 8.40 0.21% 4,080.00
4,045.45
4,066.17 875
7
35.58 8,750 750
9.38%
COLPAL 27-Aug-15 2,051.55 66.55 3.35% 2,054.00
2,051.55
2,053.18 750
6
15.40 375 -375
-50.00%
HDFCBANK 24-Sep-15 1,061.45 1.20 0.11% 1,065.50
1,061.45
1,062.80 750
3
7.97 100,750 750
0.75%
BPCL 24-Sep-15 869.00 6.50 0.75% 869.00
869.00
869.00 500
1
4.35 3,000 500
20.00%
CEATLTD 24-Sep-15 661.85 -28.20 -4.09% 661.85
661.85
661.85 500
1
3.31 500 0
0.00%
JUBLFOOD 27-Aug-15 1,874.95 44.95 2.46% 1,880.00
1,874.95
1,877.47 500
2
9.39 1,750 500
40.00%
OFSS 27-Aug-15 3,724.00 21.30 0.58% 3,724.00
3,703.75
3,714.55 500
4
18.57 1,250 250
25.00%
MRF 27-Aug-15 34,425.00 1,225.00 3.69% 34,425.00
33,931.10
34,112.56 375
3
127.92 625 125
25.00%
APOLLOHOSP 27-Aug-15 1,329.60 35.25 2.72% 1,329.60
1,329.60
1,329.60 250
1
3.32 2,500 250
11.11%
INFY 24-Sep-15 1,001.00 -3.00 -0.30% 1,001.00
1,001.00
1,001.00 250
1
2.50 1,250 0
0.00%
BOSCHLTD 27-Aug-15 22,025.00 425.00 1.97% 22,025.00
22,023.90
22,024.45 250
2
55.06 375 0
0.00%
CNXIT 27-Aug-15 11,116.20 -67.50 -0.60% 11,141.60
11,105.60
11,120.97 175
7
19.46 250 25
11.11%
TCS 24-Sep-15 2,581.00 -36.30 -1.39% 2,581.00
2,581.00
2,581.00 125
1
3.23 500 -125
-20.00%
CNXIT 24-Sep-15 11,132.05 -307.05 -2.68% 11,473.20
10,791.35
11,132.01 100
4
11.13 - 0
0.00%
CNXPSE 24-Sep-15 3,617.40 0.00 0.00% 0.00
0.00
0.00 100
4
0.00 - 0
0.00%
CNXPSE 27-Aug-15 3,584.00 0.00 0.00% 0.00
0.00
0.00 100
4
0.00 - 0
0.00%
CNXPSE 30-Jul-15 3,483.45 0.00 0.00% 0.00
0.00
0.00 100
4
0.00 - 0
0.00%
DJIA 17-Jul-15 17,670.00 -57.50 -0.32% 17,680.00
17,580.00
17,618.13 100
0
17.62 11,875 -4,000
-25.20%
DJIA 17-Jun-16 19,635.00 0.00 0.00% 0.00
0.00
0.00 100
4
0.00 - 0
0.00%
DJIA 18-Mar-16 19,560.00 0.00 0.00% 0.00
0.00
0.00 100
4
0.00 - 0
0.00%
DJIA 18-Sep-15 18,300.00 -555.00 -2.94% 18,300.00
18,300.00
18,300.00 100
0
18.30 25 25
0.00%
DJIA 21-Aug-15 17,670.00 0.00 0.00% 0.00
0.00
0.00 100
4
0.00 100 0
0.00%
FTSE100 17-Jul-15 6,794.00 0.00 0.00% 0.00
0.00
0.00 100
4
0.00 450 0
0.00%
FTSE100 17-Jun-16 7,242.00 0.00 0.00% 0.00
0.00
0.00 100
4
0.00 - 0
0.00%
FTSE100 18-Sep-15 7,413.00 0.00 0.00% 0.00
0.00
0.00 100
4
0.00 - 0
0.00%
FTSE100 21-Aug-15 7,109.00 0.00 0.00% 0.00
0.00
0.00 100
4
0.00 - 0
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.