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 29-Jan-15 15.75 0.05 0.32% 15.90
15.50
15.74 93,364,000
10,374
14,695.49 45,648,000 23,490,000
106.01%
JPASSOCIAT 24-Dec-14 24.20 0.40 1.68% 24.35
23.20
24.06 74,456,000
9,307
17,914.11 87,768,000 -27,056,000
-23.56%
UNITECH 24-Dec-14 15.65 0.10 0.64% 15.85
15.35
15.65 62,951,000
3,703
9,851.83 109,990,000 -31,705,000
-22.38%
GMRINFRA 24-Dec-14 17.05 0.15 0.89% 17.15
16.70
16.92 61,450,000
6,145
10,397.34 117,390,000 -23,810,000
-16.86%
JPASSOCIAT 29-Jan-15 24.45 0.50 2.09% 24.60
23.45
24.30 54,448,000
6,806
13,230.86 58,680,000 33,032,000
128.79%
GMRINFRA 29-Jan-15 17.20 0.15 0.88% 17.30
16.80
17.06 49,550,000
5,506
8,453.23 56,817,000 26,487,000
87.33%
SBIN 24-Dec-14 308.65 3.40 1.11% 309.75
304.15
306.77 35,660,000
28,528
109,394.18 35,582,500 -14,167,500
-28.48%
ASHOKLEY 24-Dec-14 50.85 0.35 0.69% 51.20
50.30
50.79 31,911,000
2,901
16,207.60 55,781,000 -6,556,000
-10.52%
IFCI 24-Dec-14 36.30 0.65 1.82% 36.35
35.30
35.85 29,772,000
3,308
10,673.26 37,710,000 -13,572,000
-26.47%
RPOWER 24-Dec-14 62.00 0.50 0.81% 62.25
61.20
61.88 26,540,000
6,635
16,422.95 63,740,000 -13,796,000
-17.79%
IFCI 29-Jan-15 36.55 0.65 1.81% 36.65
35.60
36.11 23,670,000
2,959
8,547.24 18,200,000 10,784,000
145.42%
RPOWER 29-Jan-15 62.55 0.55 0.89% 62.80
61.70
62.41 22,384,000
5,596
13,969.85 28,512,000 13,648,000
91.82%
DLF 24-Dec-14 134.00 1.70 1.28% 136.90
131.80
134.56 22,058,000
11,029
29,681.24 18,386,000 -4,218,000
-18.66%
IBREALEST 24-Dec-14 68.50 -0.05 -0.07% 68.90
67.55
68.19 21,656,000
5,414
14,767.23 18,740,000 -17,704,000
-48.58%
ASHOKLEY 29-Jan-15 51.15 0.30 0.59% 51.45
50.55
51.00 21,560,000
2,695
10,995.60 19,112,000 6,984,000
57.59%
NHPC 29-Jan-15 19.30 0.25 1.31% 19.35
19.00
19.18 21,276,000
2,128
4,080.74 18,690,000 9,250,000
97.99%
SBIN 29-Jan-15 311.05 3.30 1.07% 312.10
306.65
309.22 20,096,250
16,077
62,141.62 26,110,000 14,556,250
125.99%
AXISBANK 29-Jan-15 502.30 8.30 1.68% 505.20
491.10
495.56 19,860,000
39,720
98,418.22 10,953,500 5,393,500
97.01%
IDFC 24-Dec-14 157.50 1.75 1.12% 157.75
155.20
156.78 19,594,000
9,797
30,719.47 39,208,000 -6,806,000
-14.79%
NHPC 24-Dec-14 19.05 0.15 0.79% 19.20
18.80
19.00 19,572,000
1,631
3,718.68 44,652,000 -7,344,000
-14.12%
IBREALEST 29-Jan-15 69.20 0.10 0.14% 69.65
68.30
68.84 19,380,000
4,845
13,341.19 21,512,000 13,924,000
183.50%
AXISBANK 24-Dec-14 498.50 8.30 1.69% 501.30
487.20
492.61 17,632,500
14,106
86,859.46 16,708,750 -2,588,750
-13.41%
HDIL 24-Dec-14 66.10 0.90 1.38% 67.70
63.50
66.48 17,608,000
4,402
11,705.80 17,588,000 -8,132,000
-31.62%
BHEL 24-Dec-14 266.45 6.60 2.54% 267.50
259.10
265.33 17,034,000
17,034
45,196.31 22,450,000 -3,831,000
-14.58%
RCOM 24-Dec-14 82.45 -0.70 -0.84% 83.80
81.75
82.72 16,660,000
8,330
13,781.15 36,056,000 -5,216,000
-12.64%
JPPOWER 24-Dec-14 11.95 0.15 1.27% 12.00
11.75
11.86 16,050,000
1,070
1,903.53 34,785,000 -10,785,000
-23.67%
JINDALSTEL 24-Dec-14 145.75 8.25 6.00% 146.90
138.55
144.49 15,685,000
15,685
22,663.26 14,135,000 -5,010,000
-26.17%
ADANIPOWER 24-Dec-14 42.70 0.35 0.83% 42.90
42.10
42.43 15,584,000
1,948
6,612.29 37,072,000 -3,280,000
-8.13%
TATASTEEL 24-Dec-14 404.75 -0.65 -0.16% 409.60
399.20
403.31 15,400,000
30,800
62,109.74 16,232,500 -3,056,000
-15.84%
SAIL 24-Dec-14 82.00 0.70 0.86% 82.30
80.50
81.42 14,940,000
3,735
12,164.15 25,960,000 -5,932,000
-18.60%
HDFCBANK 24-Dec-14 964.65 21.10 2.24% 966.95
943.75
950.33 14,925,750
59,703
141,843.88 19,583,750 -10,788,750
-35.52%
JSWENERGY 24-Dec-14 101.05 -1.50 -1.46% 103.60
99.35
100.97 14,908,000
3,727
15,052.61 18,484,000 -3,600,000
-16.30%
IDFC 29-Jan-15 158.65 1.70 1.08% 159.00
156.50
157.96 14,514,000
7,257
22,926.31 19,700,000 8,150,000
70.56%
L&TFH 24-Dec-14 66.80 0.45 0.68% 66.90
65.75
66.39 14,080,000
3,520
9,347.71 38,560,000 -8,512,000
-18.08%
HINDALCO 24-Dec-14 156.30 -1.65 -1.04% 158.65
155.00
156.18 13,968,000
6,984
21,815.22 20,442,000 -5,038,000
-19.77%
JPPOWER 29-Jan-15 12.05 0.15 1.26% 12.10
11.85
11.96 13,560,000
904
1,621.78 19,275,000 9,300,000
93.23%
HDIL 29-Jan-15 65.85 0.75 1.15% 67.10
63.30
66.08 13,232,000
3,308
8,743.71 11,872,000 6,328,000
114.14%
HDFCBANK 29-Jan-15 976.10 21.55 2.26% 978.45
955.25
961.21 12,887,750
51,551
123,878.34 22,709,500 10,952,500
93.16%
NTPC 24-Dec-14 139.15 3.50 2.58% 140.20
136.25
138.78 12,872,000
6,436
17,863.76 30,540,000 -6,170,000
-16.81%
RELIANCE 24-Dec-14 906.20 4.35 0.48% 908.10
891.90
898.18 12,603,000
50,412
113,197.63 20,238,250 -8,612,000
-29.85%
BHEL 29-Jan-15 265.00 5.70 2.20% 266.00
259.50
263.70 12,602,000
12,602
33,231.47 12,573,000 7,685,000
157.22%
ITC 24-Dec-14 375.15 5.00 1.35% 378.65
369.95
374.72 12,473,000
12,473
46,738.83 19,876,000 -6,444,000
-24.48%
SSLT 24-Dec-14 211.60 2.80 1.34% 216.90
206.20
210.73 12,391,000
12,391
26,111.55 19,175,000 -4,300,000
-18.32%
L&TFH 29-Jan-15 67.40 0.50 0.75% 67.50
66.35
66.95 12,356,000
3,089
8,272.34 16,192,000 6,636,000
69.44%
RCOM 29-Jan-15 83.10 -0.45 -0.54% 84.35
82.45
83.34 12,278,000
6,139
10,232.49 18,314,000 5,276,000
40.47%
CANBK 24-Dec-14 438.85 9.00 2.09% 440.25
428.30
433.72 12,123,000
12,123
52,579.88 5,593,000 -1,295,000
-18.80%
IDBI 24-Dec-14 69.65 1.50 2.20% 69.90
67.65
68.68 12,032,000
3,008
8,263.58 16,316,000 -4,436,000
-21.38%
TATAGLOBAL 24-Dec-14 147.90 0.55 0.37% 148.20
145.90
147.22 11,916,000
5,958
17,542.74 28,432,000 -8,054,000
-22.07%
NIFTY 24-Dec-14 8,334.20 94.35 1.15% 8,345.50
8,237.35
8,282.08 11,359,100
454,364
940,769.75 17,950,350 -1,845,575
-9.32%
SAIL 29-Jan-15 80.55 -0.25 -0.31% 81.40
79.50
80.26 11,312,000
2,828
9,079.01 14,880,000 5,580,000
60.00%
ADANIPOWER 29-Jan-15 43.05 0.45 1.06% 43.25
42.40
42.72 11,240,000
1,405
4,801.73 17,376,000 6,208,000
55.59%
TATASTEEL 29-Jan-15 406.40 -1.65 -0.40% 412.40
401.45
405.27 10,870,500
21,741
44,054.88 12,664,000 6,269,500
98.05%
RELIANCE 29-Jan-15 914.65 4.40 0.48% 916.75
900.70
906.06 10,631,500
42,526
96,327.77 16,696,500 9,137,750
120.89%
TATAGLOBAL 29-Jan-15 149.15 0.65 0.44% 149.75
147.20
148.42 10,176,000
5,088
15,103.22 17,030,000 8,590,000
101.78%
TATAMOTORS 24-Dec-14 495.25 7.40 1.52% 497.45
482.55
489.59 10,093,000
20,186
49,414.32 16,317,000 -5,130,500
-23.92%
JISLJALEQS 24-Dec-14 69.25 1.35 1.99% 69.65
67.80
68.81 10,068,000
2,517
6,927.79 33,176,000 -4,848,000
-12.75%
UNIONBANK 24-Dec-14 228.55 6.95 3.14% 229.75
220.00
225.71 9,946,000
9,946
22,449.12 6,545,000 -1,865,000
-22.18%
IDBI 29-Jan-15 70.25 1.55 2.26% 70.55
68.15
69.23 9,928,000
2,482
6,873.15 10,636,000 6,152,000
137.20%
JINDALSTEL 29-Jan-15 147.05 8.30 5.98% 148.05
139.80
146.10 9,757,000
9,757
14,254.98 8,796,000 5,954,000
209.50%
INDIACEM 24-Dec-14 79.60 5.15 6.92% 80.10
74.70
78.16 9,596,000
4,798
7,500.23 16,882,000 -2,420,000
-12.54%
RELCAPITAL 24-Dec-14 496.55 3.20 0.65% 499.00
485.75
493.94 9,555,500
19,111
47,198.44 9,712,500 -2,016,000
-17.19%
CROMPGREAV 24-Dec-14 183.25 2.30 1.27% 185.40
181.40
183.26 9,528,000
9,528
17,461.01 13,835,000 -3,160,000
-18.59%
ITC 29-Jan-15 378.05 4.55 1.22% 381.90
374.95
377.81 9,238,000
9,238
34,902.09 15,432,000 7,229,000
88.13%
NTPC 29-Jan-15 139.90 3.45 2.53% 140.80
136.95
139.53 9,120,000
4,560
12,725.14 14,374,000 5,862,000
68.87%
BANKINDIA 24-Dec-14 292.00 4.25 1.48% 293.00
284.45
288.15 8,901,000
8,901
25,648.23 6,887,000 -1,893,000
-21.56%
ONGC 24-Dec-14 357.90 7.70 2.20% 358.50
351.00
354.73 8,596,500
17,193
30,494.36 19,766,000 -5,009,500
-20.22%
NMDC 24-Dec-14 145.90 4.80 3.40% 146.95
141.45
145.32 8,530,000
4,265
12,395.80 9,530,000 -3,488,000
-26.79%
KTKBANK 24-Dec-14 143.55 1.95 1.38% 143.85
140.10
142.05 8,272,000
4,136
11,750.38 14,246,000 -3,604,000
-20.19%
ANDHRABANK 24-Dec-14 86.40 1.45 1.71% 86.60
84.05
85.36 8,208,000
2,052
7,006.35 13,228,000 -1,488,000
-10.11%
DISHTV 24-Dec-14 63.40 0.60 0.96% 63.65
61.90
62.63 8,196,000
2,049
5,133.15 15,468,000 -2,612,000
-14.45%
UCOBANK 24-Dec-14 79.45 1.30 1.66% 79.80
77.25
78.44 8,172,000
2,043
6,410.12 14,464,000 -2,112,000
-12.74%
HINDALCO 29-Jan-15 157.45 -1.60 -1.01% 159.70
156.20
157.18 7,958,000
3,979
12,508.38 8,022,000 4,608,000
134.97%
LICHSGFIN 24-Dec-14 420.65 -2.25 -0.53% 427.70
412.35
419.41 7,902,000
7,902
33,141.78 5,658,000 -1,961,000
-25.74%
SKSMICRO 24-Dec-14 403.55 15.10 3.89% 406.15
389.35
399.60 7,898,000
7,898
31,560.41 4,272,000 -316,000
-6.89%
COALINDIA 24-Dec-14 390.40 13.60 3.61% 391.50
379.00
386.60 7,702,000
7,702
29,775.93 7,870,000 -1,999,000
-20.26%
JISLJALEQS 29-Jan-15 69.80 1.40 2.05% 70.20
68.30
69.35 7,636,000
1,909
5,295.57 12,240,000 5,836,000
91.13%
ZEEL 24-Dec-14 378.85 -1.70 -0.45% 383.35
374.80
379.17 7,619,000
7,619
28,888.96 6,948,000 -3,067,000
-30.62%
BHARTIARTL 24-Dec-14 349.95 5.55 1.61% 350.80
344.70
348.47 7,535,000
15,070
26,257.21 11,566,000 -2,055,000
-15.09%
APOLLOTYRE 24-Dec-14 221.20 -2.10 -0.94% 224.70
217.55
220.23 7,468,000
3,734
16,446.78 6,466,000 -1,418,000
-17.99%
FEDERALBNK 24-Dec-14 146.10 0.00 0.00% 147.80
143.40
144.95 7,374,000
3,687
10,688.61 8,396,000 -3,780,000
-31.04%
POWERGRID 24-Dec-14 136.85 0.65 0.48% 137.30
135.00
136.46 7,286,000
3,643
9,942.48 23,022,000 -3,138,000
-12.00%
SSLT 29-Jan-15 213.35 3.00 1.43% 218.10
208.00
211.80 7,233,000
7,233
15,319.49 9,723,000 5,378,000
123.77%
TATAMTRDVR 24-Dec-14 328.75 -1.40 -0.42% 333.40
326.05
328.46 7,022,000
7,022
23,064.46 13,892,000 -4,528,000
-24.58%
ALBK 24-Dec-14 126.40 2.60 2.10% 126.80
122.15
124.25 6,940,000
3,470
8,622.95 6,530,000 -1,068,000
-14.06%
TATAMOTORS 29-Jan-15 499.45 8.00 1.63% 502.00
486.70
493.52 6,932,500
13,865
34,213.27 9,265,000 4,837,500
109.26%
RELINFRA 24-Dec-14 507.30 13.10 2.65% 509.95
487.40
497.86 6,838,500
13,677
34,046.16 5,129,000 -1,731,000
-25.23%
DISHTV 29-Jan-15 63.95 0.65 1.03% 64.20
62.50
63.12 6,812,000
1,703
4,299.73 8,128,000 5,084,000
167.02%
TATAPOWER 24-Dec-14 84.40 0.60 0.72% 84.80
83.60
84.27 6,544,000
1,636
5,514.63 23,836,000 -2,192,000
-8.42%
CANBK 29-Jan-15 438.10 5.85 1.35% 440.00
430.10
433.96 6,542,000
6,542
28,389.66 4,876,000 3,604,000
283.33%
ONGC 29-Jan-15 360.75 7.60 2.15% 362.00
354.00
357.44 6,495,500
12,991
23,217.52 12,546,500 5,260,500
72.20%
CAIRN 24-Dec-14 248.85 7.40 3.06% 249.95
243.70
247.15 6,474,000
6,474
16,000.49 10,892,000 -2,553,000
-18.99%
HEXAWARE 24-Dec-14 201.25 -1.25 -0.62% 206.40
199.60
201.77 6,444,000
3,222
13,002.06 6,784,000 -2,094,000
-23.59%
YESBANK 24-Dec-14 742.30 14.70 2.02% 745.50
720.60
731.21 6,435,500
12,871
47,057.02 4,820,000 -1,338,500
-21.73%
SYNDIBANK 24-Dec-14 124.25 2.25 1.84% 124.55
121.15
122.79 6,368,000
3,184
7,819.27 12,430,000 -1,730,000
-12.22%
ICICIBANK 24-Dec-14 358.90 2.85 0.80% 360.40
351.15
354.06 6,285,500
25,142
22,254.44 33,186,250 -9,343,750
-21.97%
IOB 24-Dec-14 57.30 0.70 1.24% 57.45
55.85
56.58 6,192,000
1,548
3,503.43 13,424,000 -2,536,000
-15.89%
IDEA 24-Dec-14 149.60 3.40 2.33% 149.90
144.45
148.06 6,160,000
3,080
9,120.50 9,990,000 -3,206,000
-24.30%
ARVIND 24-Dec-14 272.45 1.55 0.57% 273.95
265.80
270.83 6,135,000
6,135
16,615.42 7,428,000 -1,469,000
-16.51%
BHARTIARTL 29-Jan-15 352.10 5.25 1.51% 352.85
348.25
350.59 6,078,500
12,157
21,310.61 8,708,500 2,327,500
36.48%
JSWENERGY 29-Jan-15 101.90 -1.35 -1.31% 104.25
100.10
101.57 6,016,000
1,504
6,110.45 5,516,000 3,772,000
216.28%
POWERGRID 29-Jan-15 137.45 0.40 0.29% 137.95
135.90
137.13 6,004,000
3,002
8,233.29 9,268,000 3,646,000
64.85%
KTKBANK 29-Jan-15 144.75 2.20 1.54% 145.00
141.25
143.21 5,976,000
2,988
8,558.23 8,540,000 4,258,000
99.44%
NIFTY 29-Jan-15 8,402.55 92.55 1.11% 8,412.45
8,307.50
8,345.79 5,926,175
237,047
494,586.12 10,790,050 4,454,275
70.30%
ZEEL 29-Jan-15 380.80 -2.70 -0.70% 385.65
377.10
381.37 5,653,000
5,653
21,558.85 5,172,000 3,381,000
188.78%
RECLTD 24-Dec-14 334.00 4.20 1.27% 335.90
327.00
332.77 5,626,000
5,626
18,721.64 5,578,000 -1,919,000
-25.60%
TATAMTRDVR 29-Jan-15 331.35 -1.60 -0.48% 335.00
329.10
331.10 5,603,000
5,603
18,551.53 7,529,000 4,854,000
181.46%
DLF 29-Jan-15 134.80 1.60 1.20% 137.50
132.70
135.49 5,590,000
2,795
7,573.89 8,178,000 2,324,000
39.70%
ORIENTBANK 24-Dec-14 319.45 2.10 0.66% 321.00
310.40
315.60 5,588,000
5,588
17,635.73 2,793,000 -716,000
-20.40%
FEDERALBNK 29-Jan-15 147.40 0.20 0.14% 149.00
144.75
146.06 5,300,000
2,650
7,741.18 5,606,000 4,058,000
262.14%
INDIACEM 29-Jan-15 80.25 5.25 7.00% 80.65
75.50
78.65 5,294,000
2,647
4,163.73 6,618,000 2,552,000
62.76%
CROMPGREAV 29-Jan-15 184.80 2.50 1.37% 186.85
183.00
184.53 5,249,000
5,249
9,685.98 6,840,000 4,132,000
152.58%
PFC 24-Dec-14 303.70 4.35 1.45% 306.25
296.60
303.34 5,183,000
5,183
15,722.11 3,404,000 -539,000
-13.67%
LT 24-Dec-14 1,524.85 -12.75 -0.83% 1,548.00
1,515.30
1,526.46 5,080,500
20,322
77,551.80 5,924,250 -2,245,250
-27.48%
TATAPOWER 29-Jan-15 85.15 0.70 0.83% 85.50
84.30
84.97 5,048,000
1,262
4,289.29 9,508,000 3,636,000
61.92%
UCOBANK 29-Jan-15 80.00 1.25 1.59% 80.35
77.90
79.02 5,004,000
1,251
3,954.16 5,484,000 2,576,000
88.58%
EXIDEIND 24-Dec-14 172.65 3.05 1.80% 174.00
169.15
171.58 4,840,000
2,420
8,304.47 5,092,000 -1,370,000
-21.20%
UNIONBANK 29-Jan-15 228.85 6.20 2.78% 230.10
221.50
226.23 4,769,000
4,769
10,788.91 3,752,000 2,694,000
254.63%
IOB 29-Jan-15 57.75 0.70 1.23% 57.95
56.40
57.00 4,748,000
1,187
2,706.36 5,460,000 2,420,000
79.61%
IRB 24-Dec-14 254.90 4.15 1.66% 255.50
248.15
252.92 4,565,000
4,565
11,545.80 5,633,000 -1,685,000
-23.03%
BANKINDIA 29-Jan-15 292.70 2.55 0.88% 293.95
285.75
289.30 4,546,000
4,546
13,151.58 3,416,000 2,117,000
162.97%
LICHSGFIN 29-Jan-15 423.95 -2.20 -0.52% 431.00
416.00
422.68 4,339,000
4,339
18,340.09 3,908,000 2,786,000
248.31%
HEXAWARE 29-Jan-15 202.90 -1.30 -0.64% 207.65
201.25
203.20 4,318,000
2,159
8,774.18 5,426,000 3,204,000
144.19%
SUNPHARMA 24-Dec-14 815.00 4.80 0.59% 816.00
805.95
811.34 4,291,250
17,165
34,816.63 7,103,500 -1,940,000
-21.45%
HINDZINC 24-Dec-14 164.80 -1.05 -0.63% 167.55
163.95
165.97 4,110,000
2,055
6,821.37 4,266,000 -2,918,000
-40.62%
RELCAPITAL 29-Jan-15 500.80 3.45 0.69% 502.95
490.00
498.45 4,043,500
8,087
20,154.83 4,069,500 2,672,000
191.20%
NMDC 29-Jan-15 147.15 4.90 3.44% 148.10
142.90
146.65 4,034,000
2,017
5,915.86 6,242,000 2,676,000
75.04%
ADANIPORTS 24-Dec-14 290.30 0.25 0.09% 293.70
286.00
290.29 3,980,000
3,980
11,553.54 5,053,000 -1,023,000
-16.84%
LT 29-Jan-15 1,534.70 -15.35 -0.99% 1,556.95
1,524.40
1,537.23 3,962,500
15,850
60,912.74 4,473,500 1,750,750
64.30%
PETRONET 24-Dec-14 209.80 8.25 4.09% 210.40
202.40
207.59 3,950,000
1,975
8,199.81 2,758,000 -144,000
-4.96%
RANBAXY 24-Dec-14 617.40 -2.10 -0.34% 621.95
613.25
616.64 3,921,000
7,842
24,178.45 6,766,000 -2,081,000
-23.52%
ICICIBANK 29-Jan-15 361.70 3.00 0.84% 363.20
354.00
356.53 3,892,750
15,571
13,878.82 20,081,250 9,357,500
87.26%
HINDZINC 29-Jan-15 165.90 -1.30 -0.78% 168.80
165.15
167.36 3,790,000
1,895
6,342.94 3,914,000 3,406,000
670.47%
ANDHRABANK 29-Jan-15 87.00 1.45 1.69% 87.20
84.90
85.95 3,788,000
947
3,255.79 4,392,000 2,240,000
104.09%
CAIRN 29-Jan-15 250.75 7.70 3.17% 251.75
245.35
248.96 3,763,000
3,763
9,368.36 6,160,000 2,610,000
73.52%
SUNPHARMA 29-Jan-15 818.70 3.35 0.41% 820.00
810.25
815.53 3,709,750
14,839
30,254.12 8,158,750 2,748,750
50.81%
JSWSTEEL 24-Dec-14 1,071.40 10.65 1.00% 1,095.85
1,050.20
1,061.67 3,701,250
14,805
39,295.06 2,308,250 -2,888,000
-55.58%
HAVELLS 24-Dec-14 270.05 0.75 0.28% 272.45
267.40
269.76 3,670,000
2,936
9,900.19 5,951,250 -553,750
-8.51%
HDFC 24-Dec-14 1,147.85 32.00 2.87% 1,150.95
1,113.60
1,130.10 3,641,500
14,566
41,152.59 6,154,000 -1,303,000
-17.47%
COALINDIA 29-Jan-15 391.15 12.85 3.40% 392.50
380.75
387.50 3,527,000
3,527
13,667.13 3,926,000 2,179,000
124.73%
INDUSINDBK 24-Dec-14 777.00 6.25 0.81% 780.25
763.80
768.90 3,460,000
6,920
26,603.94 4,636,000 -1,461,500
-23.97%
VOLTAS 24-Dec-14 250.45 0.75 0.30% 251.75
246.35
248.93 3,436,000
3,436
8,553.23 4,556,000 -854,000
-15.79%
TITAN 24-Dec-14 382.55 5.90 1.57% 384.00
373.45
378.40 3,431,000
3,431
12,982.90 5,426,000 -1,415,000
-20.68%
M&MFIN 24-Dec-14 295.15 -2.70 -0.91% 300.00
290.50
295.73 3,366,000
3,366
9,954.27 3,369,000 -1,522,000
-31.12%
SYNDIBANK 29-Jan-15 125.30 2.35 1.91% 125.65
122.20
123.74 3,342,000
1,671
4,135.39 4,428,000 2,008,000
82.98%
WIPRO 24-Dec-14 555.65 4.25 0.77% 557.00
548.80
552.51 3,321,500
6,643
18,351.62 6,328,000 -1,924,000
-23.32%
JSWSTEEL 29-Jan-15 1,081.05 11.25 1.05% 1,095.00
1,060.00
1,070.63 3,302,500
13,210
35,357.56 3,674,500 2,951,000
407.88%
RANBAXY 29-Jan-15 622.55 -2.30 -0.37% 627.00
618.40
621.74 3,291,000
6,582
20,461.46 6,748,000 2,844,000
72.85%
PNB 24-Dec-14 224.35 -0.35 -0.16% 226.25
221.50
223.36 3,288,250
13,153
7,344.64 16,961,250 -7,115,000
-29.55%
ARVIND 29-Jan-15 274.85 1.85 0.68% 276.20
268.00
272.96 3,283,000
3,283
8,961.28 3,282,000 1,800,000
121.46%
IDEA 29-Jan-15 150.70 3.35 2.27% 151.00
145.70
148.94 3,158,000
1,579
4,703.53 3,614,000 2,462,000
213.72%
CENTURYTEX 24-Dec-14 510.15 8.35 1.66% 515.50
498.70
505.95 3,131,000
6,262
15,841.29 4,600,000 -1,438,500
-23.82%
TVSMOTOR 24-Dec-14 248.10 -4.95 -1.96% 254.15
246.20
248.27 3,049,000
3,049
7,569.75 2,993,000 -749,000
-20.02%
PTC 24-Dec-14 93.25 -0.30 -0.32% 94.65
92.65
93.29 2,984,000
746
2,783.77 8,356,000 -592,000
-6.62%
ALBK 29-Jan-15 127.20 2.45 1.96% 127.60
123.25
125.00 2,938,000
1,469
3,672.50 2,348,000 1,230,000
110.02%
UPL 24-Dec-14 331.15 7.75 2.40% 332.00
322.95
329.02 2,926,000
2,926
9,627.13 6,746,000 -1,059,000
-13.57%
RELINFRA 29-Jan-15 510.45 12.35 2.48% 512.90
491.80
501.23 2,913,000
5,826
14,600.83 2,704,000 1,206,500
80.57%
APOLLOTYRE 29-Jan-15 223.20 -1.85 -0.82% 226.30
219.50
221.81 2,884,000
1,442
6,397.00 2,726,000 1,278,000
88.26%
BANKNIFTY 24-Dec-14 18,758.75 252.80 1.37% 18,819.95
18,410.00
18,578.04 2,792,975
111,719
518,880.01 1,284,925 -124,425
-8.83%
RECLTD 29-Jan-15 336.70 4.70 1.42% 338.35
330.00
335.45 2,780,000
2,780
9,325.51 2,623,000 2,070,000
374.32%
HINDUNILVR 24-Dec-14 770.10 13.20 1.74% 772.60
754.00
766.87 2,768,500
5,537
21,230.80 3,281,500 -1,054,500
-24.32%
M&MFIN 29-Jan-15 296.40 -4.35 -1.45% 302.25
291.60
297.10 2,755,000
2,755
8,185.11 2,592,000 1,497,000
136.71%
LUPIN 24-Dec-14 1,443.75 20.70 1.45% 1,447.00
1,415.00
1,430.23 2,730,000
10,920
39,045.28 5,466,750 -2,118,500
-27.93%
YESBANK 29-Jan-15 748.20 16.00 2.19% 751.00
726.50
735.59 2,680,000
5,360
19,713.81 2,392,000 1,676,000
234.08%
GAIL 24-Dec-14 446.75 11.50 2.64% 452.80
438.35
446.79 2,673,000
5,346
11,942.70 3,716,500 -721,000
-16.25%
BIOCON 24-Dec-14 437.05 1.90 0.44% 438.50
426.95
433.28 2,658,000
5,316
11,516.58 4,350,500 -1,159,500
-21.04%
HDFC 29-Jan-15 1,157.05 31.30 2.78% 1,161.00
1,123.30
1,138.40 2,633,250
10,533
29,976.92 4,557,000 1,469,000
47.57%
AMBUJACEM 24-Dec-14 229.40 4.15 1.84% 229.80
224.15
227.40 2,606,000
2,606
5,926.04 4,295,000 -1,018,000
-19.16%
EXIDEIND 29-Jan-15 173.95 3.00 1.75% 175.25
170.80
172.83 2,574,000
1,287
4,448.64 3,408,000 1,144,000
50.53%
TATACOMM 24-Dec-14 441.40 14.55 3.41% 443.75
426.10
437.78 2,539,000
2,539
11,115.23 3,272,000 -1,113,000
-25.38%
INDUSINDBK 29-Jan-15 785.25 6.15 0.79% 788.20
772.30
777.06 2,528,500
5,057
19,647.96 4,908,000 1,397,000
39.79%
ORIENTBANK 29-Jan-15 318.85 -0.45 -0.14% 321.00
312.25
316.40 2,495,000
2,495
7,894.18 1,708,000 1,395,000
445.69%
AUROPHARMA 24-Dec-14 1,110.55 3.35 0.30% 1,125.00
1,103.00
1,112.94 2,491,000
9,964
27,723.34 5,182,000 -800,750
-13.38%
TCS 24-Dec-14 2,521.00 7.25 0.29% 2,531.20
2,483.00
2,501.15 2,464,250
19,714
61,634.59 2,717,875 -900,250
-24.88%
AMTEKAUTO 24-Dec-14 177.85 0.55 0.31% 180.70
173.65
178.16 2,438,000
1,219
4,343.54 4,250,000 -1,138,000
-21.12%
TITAN 29-Jan-15 385.00 5.25 1.38% 386.40
376.05
380.96 2,414,000
2,414
9,196.37 3,040,000 1,579,000
108.08%
WIPRO 29-Jan-15 556.35 4.60 0.83% 557.95
549.90
552.92 2,405,000
4,810
13,297.73 3,314,500 1,630,000
96.76%
PNB 29-Jan-15 225.90 -0.80 -0.35% 228.10
223.60
225.04 2,323,500
9,294
5,228.80 12,026,250 8,882,500
282.54%
IRB 29-Jan-15 256.85 4.15 1.64% 257.50
250.85
254.93 2,322,000
2,322
5,919.47 2,360,000 1,594,000
208.09%
PFC 29-Jan-15 305.85 4.80 1.59% 308.20
299.00
305.77 2,313,000
2,313
7,072.46 1,569,000 1,116,000
246.36%
LUPIN 29-Jan-15 1,458.25 20.65 1.44% 1,462.35
1,429.00
1,443.88 2,236,500
8,946
32,292.38 4,507,500 2,062,500
84.36%
HINDPETRO 24-Dec-14 572.65 -0.30 -0.05% 574.10
566.10
569.79 2,213,500
4,427
12,612.30 6,186,000 -758,000
-10.92%
MOTHERSUMI 24-Dec-14 440.50 6.75 1.56% 444.20
431.75
439.14 2,191,500
4,383
9,623.75 2,811,500 -831,500
-22.82%
PTC 29-Jan-15 94.05 -0.05 -0.05% 94.70
93.40
93.99 2,184,000
546
2,052.74 3,308,000 1,180,000
55.45%
HINDUNILVR 29-Jan-15 776.00 12.85 1.68% 778.05
760.50
772.78 2,183,000
4,366
16,869.79 2,819,000 1,144,500
68.35%
ASIANPAINT 24-Dec-14 747.70 12.35 1.68% 749.65
733.40
744.26 2,152,500
4,305
16,020.20 3,830,500 -909,000
-19.18%
BIOCON 29-Jan-15 439.75 0.95 0.22% 441.65
430.10
435.64 2,148,000
4,296
9,357.55 1,819,500 1,105,500
154.83%
BANKBARODA 24-Dec-14 1,058.70 16.70 1.60% 1,062.00
1,035.00
1,046.26 2,114,500
8,458
22,123.17 2,915,750 -483,750
-14.23%
IOC 24-Dec-14 336.90 1.55 0.46% 337.90
333.60
336.15 2,066,000
2,066
6,944.86 4,749,000 -810,000
-14.57%
M&M 24-Dec-14 1,266.05 40.25 3.28% 1,276.00
1,229.60
1,247.30 2,040,000
8,160
25,444.92 2,300,250 -785,500
-25.46%
AMTEKAUTO 29-Jan-15 179.55 0.90 0.50% 182.00
175.45
179.79 2,038,000
1,019
3,664.12 2,368,000 1,384,000
140.65%
CENTURYTEX 29-Jan-15 513.30 7.55 1.49% 519.05
502.85
509.80 2,000,500
4,001
10,198.55 2,584,500 1,562,000
152.76%
SKSMICRO 29-Jan-15 406.40 15.00 3.83% 409.20
394.00
403.00 1,945,000
1,945
7,838.35 1,724,000 868,000
101.40%
CIPLA 24-Dec-14 620.25 1.05 0.17% 624.40
615.60
620.23 1,918,000
3,836
11,896.01 4,293,500 -930,500
-17.81%
KOTAKBANK 24-Dec-14 1,260.45 20.10 1.62% 1,267.00
1,243.55
1,254.30 1,915,250
7,661
24,022.98 2,526,250 -747,250
-22.83%
INFY 24-Dec-14 1,999.70 0.90 0.05% 2,009.50
1,975.20
1,986.08 1,883,125
15,065
37,400.37 7,926,000 -1,515,250
-16.05%
ADANIENT 24-Dec-14 456.60 3.25 0.72% 460.35
454.00
457.02 1,869,000
3,738
8,541.70 4,560,000 -473,500
-9.41%
GLENMARK 24-Dec-14 771.25 18.90 2.51% 778.45
752.45
767.51 1,869,000
3,738
14,344.76 1,788,500 -1,084,000
-37.74%
TATACHEM 24-Dec-14 431.85 8.05 1.90% 433.30
424.90
430.08 1,779,000
1,779
7,651.12 3,087,000 -748,000
-19.50%
TVSMOTOR 29-Jan-15 250.00 -5.15 -2.02% 256.30
248.50
250.20 1,767,000
1,767
4,421.03 1,376,000 831,000
152.48%
SUNTV 24-Dec-14 358.65 11.50 3.31% 359.95
342.35
352.21 1,765,000
1,765
6,216.51 814,000 -174,000
-17.61%
ADANIPORTS 29-Jan-15 292.55 0.35 0.12% 295.75
288.30
292.46 1,764,000
1,764
5,158.99 2,062,000 1,089,000
111.92%
AMBUJACEM 29-Jan-15 231.30 3.95 1.74% 231.55
226.70
229.02 1,707,000
1,707
3,909.37 2,328,000 1,001,000
75.43%
BPCL 24-Dec-14 656.30 0.70 0.11% 658.75
645.80
652.38 1,655,000
3,310
10,796.89 3,802,500 -468,500
-10.97%
TCS 29-Jan-15 2,531.90 6.25 0.25% 2,541.55
2,497.00
2,513.08 1,645,125
13,161
41,343.31 2,270,750 914,000
67.37%
TATACOMM 29-Jan-15 445.00 14.40 3.34% 447.15
430.10
441.02 1,627,000
1,627
7,175.40 1,712,000 1,212,000
242.40%
JUBLFOOD 24-Dec-14 1,354.65 20.00 1.50% 1,360.00
1,323.10
1,344.44 1,604,500
6,418
21,571.54 1,062,750 -840,000
-44.15%
BHARATFORG 24-Dec-14 918.55 10.15 1.12% 920.90
906.70
913.62 1,561,500
6,246
14,266.18 2,968,250 -727,250
-19.68%
HAVELLS 29-Jan-15 272.30 0.80 0.29% 273.65
269.65
271.62 1,543,750
1,544
4,193.13 1,651,000 620,000
60.14%
AUROPHARMA 29-Jan-15 1,120.35 4.25 0.38% 1,136.00
1,112.00
1,121.32 1,538,250
6,153
17,248.70 2,190,250 954,750
77.28%
UPL 29-Jan-15 333.75 8.00 2.46% 335.00
326.50
331.45 1,517,000
1,517
5,028.10 1,782,000 968,000
118.92%
VOLTAS 29-Jan-15 252.25 0.70 0.28% 253.55
248.50
250.96 1,506,000
1,506
3,779.46 1,534,000 651,000
73.73%
JUBLFOOD 29-Jan-15 1,358.55 20.40 1.52% 1,364.00
1,326.05
1,347.18 1,481,000
5,924
19,951.74 1,246,250 1,066,750
594.29%
GLENMARK 29-Jan-15 777.65 19.35 2.55% 785.00
759.00
773.50 1,457,500
2,915
11,273.76 2,662,500 1,119,000
72.50%
ASIANPAINT 29-Jan-15 753.85 12.15 1.64% 756.00
742.65
750.31 1,434,000
2,868
10,759.45 2,117,500 1,064,500
101.09%
INFY 29-Jan-15 2,016.35 1.45 0.07% 2,024.20
1,993.00
2,001.44 1,417,500
11,340
28,370.41 3,976,000 1,837,750
85.95%
GODREJIND 24-Dec-14 284.85 4.10 1.46% 285.85
279.60
283.49 1,409,000
1,409
3,994.37 2,411,000 -829,000
-25.59%
CIPLA 29-Jan-15 625.30 1.10 0.18% 629.25
621.05
625.57 1,374,500
2,749
8,598.46 2,633,000 1,101,000
71.87%
PETRONET 29-Jan-15 211.35 8.05 3.96% 212.00
204.05
208.50 1,336,000
668
2,785.56 1,272,000 674,000
112.71%
WOCKPHARMA 24-Dec-14 930.75 15.40 1.68% 945.00
918.60
934.81 1,334,500
2,669
12,475.04 2,207,500 -590,000
-21.09%
M&M 29-Jan-15 1,273.50 37.55 3.04% 1,284.05
1,240.55
1,253.50 1,329,000
5,316
16,659.02 1,593,750 873,250
121.20%
STAR 24-Dec-14 917.00 20.40 2.28% 923.70
893.85
915.53 1,329,000
2,658
12,167.39 1,164,000 -46,000
-3.80%
KOTAKBANK 29-Jan-15 1,270.85 19.80 1.58% 1,277.75
1,254.85
1,264.74 1,319,750
5,279
16,691.41 2,258,250 839,250
59.14%
MOTHERSUMI 29-Jan-15 443.50 4.85 1.11% 447.45
435.20
442.27 1,313,000
2,626
5,807.01 1,282,500 718,500
127.39%
IOC 29-Jan-15 339.80 1.75 0.52% 340.50
336.50
339.04 1,309,000
1,309
4,438.03 1,642,000 869,000
112.42%
DABUR 24-Dec-14 231.75 4.00 1.76% 234.00
227.30
231.77 1,295,000
1,295
3,001.42 3,103,000 -451,000
-12.69%
TATACHEM 29-Jan-15 435.55 7.65 1.79% 436.70
430.00
433.75 1,254,000
1,254
5,439.23 1,405,000 890,000
172.82%
BANKBARODA 29-Jan-15 1,066.30 15.40 1.47% 1,070.00
1,042.75
1,053.41 1,206,000
4,824
12,704.12 1,255,250 583,000
86.72%
GAIL 29-Jan-15 450.45 11.65 2.65% 456.10
442.00
449.83 1,168,000
2,336
5,254.01 1,859,000 743,000
66.58%
HINDPETRO 29-Jan-15 577.20 -0.55 -0.10% 578.85
571.15
574.29 1,067,500
2,135
6,130.55 1,274,500 702,500
122.81%
GODREJIND 29-Jan-15 287.25 4.45 1.57% 288.00
282.55
285.59 1,058,000
1,058
3,021.54 1,250,000 825,000
194.12%
GMRINFRA 26-Feb-15 17.35 -0.05 -0.29% 17.40
17.00
17.28 1,050,000
117
181.44 1,368,000 738,000
117.14%
BHARATFORG 29-Jan-15 926.00 10.60 1.16% 928.15
915.00
920.85 991,750
3,967
9,132.53 1,526,250 764,500
100.36%
HCLTECH 24-Dec-14 1,589.50 -1.40 -0.09% 1,594.65
1,566.50
1,579.34 974,000
7,792
15,382.77 2,317,125 -511,375
-18.08%
BPCL 29-Jan-15 661.60 -0.05 -0.01% 664.80
651.35
657.66 937,000
1,874
6,162.27 1,629,500 526,500
47.73%
ADANIENT 29-Jan-15 460.20 4.00 0.88% 463.50
457.90
460.55 930,000
1,860
4,283.12 1,255,000 578,500
85.51%
MARUTI 24-Dec-14 3,397.60 32.30 0.96% 3,412.00
3,361.75
3,388.05 930,000
7,440
31,508.87 1,477,500 -379,750
-20.45%
BANKNIFTY 29-Jan-15 18,922.10 250.85 1.34% 18,985.95
18,593.70
18,749.92 924,150
36,966
173,277.39 835,750 352,775
73.04%
ENGINERSIN 24-Dec-14 223.10 3.90 1.78% 224.60
219.90
222.72 922,000
922
2,053.48 1,986,000 -446,000
-18.34%
MCLEODRUSS 24-Dec-14 228.65 2.80 1.24% 230.60
225.35
228.22 905,000
905
2,065.39 2,858,000 -502,000
-14.94%
SIEMENS 24-Dec-14 870.55 7.15 0.83% 877.95
845.85
868.78 873,000
3,492
7,584.45 777,500 -291,750
-27.29%
TECHM 24-Dec-14 2,593.55 4.35 0.17% 2,609.85
2,546.10
2,569.60 870,750
6,966
22,374.79 1,582,250 -456,750
-22.40%
BAJAJ-AUTO 24-Dec-14 2,482.05 4.50 0.18% 2,513.00
2,455.00
2,474.77 812,500
6,500
20,107.51 887,625 -381,000
-30.03%
CESC 24-Dec-14 641.15 5.20 0.82% 648.50
632.35
640.72 764,000
1,528
4,895.10 1,281,500 -114,500
-8.20%
ABIRLANUVO 24-Dec-14 1,683.40 -5.45 -0.32% 1,695.00
1,670.00
1,681.05 717,500
2,870
12,061.53 1,204,000 -464,500
-27.84%
ENGINERSIN 29-Jan-15 224.90 3.80 1.72% 226.50
223.00
224.64 707,000
707
1,588.20 740,000 432,000
140.26%
SIEMENS 29-Jan-15 869.20 5.75 0.67% 875.00
848.00
867.07 684,250
2,737
5,932.93 771,250 407,500
112.03%
MCLEODRUSS 29-Jan-15 230.40 3.10 1.36% 232.00
227.75
229.97 646,000
646
1,485.61 728,000 472,000
184.38%
HCLTECH 29-Jan-15 1,598.35 0.20 0.01% 1,603.85
1,575.50
1,586.86 644,250
5,154
10,223.35 1,045,625 485,750
86.76%
MARUTI 29-Jan-15 3,430.15 33.20 0.98% 3,445.00
3,395.00
3,419.73 633,375
5,067
21,659.71 1,306,875 414,500
46.45%
DABUR 29-Jan-15 233.50 4.25 1.85% 235.50
229.50
233.47 630,000
630
1,470.86 543,000 338,000
164.88%
ACC 24-Dec-14 1,387.70 4.85 0.35% 1,391.40
1,370.20
1,386.04 606,250
2,425
8,402.87 1,288,250 -185,500
-12.59%
ABIRLANUVO 29-Jan-15 1,696.95 -4.65 -0.27% 1,709.00
1,684.95
1,695.31 583,000
2,332
9,883.66 762,500 482,000
171.84%
WOCKPHARMA 29-Jan-15 938.55 13.90 1.50% 951.85
934.10
942.52 578,500
1,157
5,452.48 855,000 395,500
86.07%
TECHM 29-Jan-15 2,608.95 -1.70 -0.07% 2,629.95
2,570.00
2,588.57 574,000
4,592
14,858.39 729,000 431,875
145.35%
HEROMOTOCO 24-Dec-14 3,121.65 46.90 1.53% 3,129.00
3,064.50
3,097.23 567,875
4,543
17,588.39 928,250 -205,250
-18.11%
BAJAJ-AUTO 29-Jan-15 2,503.05 3.75 0.15% 2,533.00
2,478.25
2,493.75 504,250
4,034
12,574.73 824,000 330,750
67.06%
DRREDDY 24-Dec-14 3,241.30 39.50 1.23% 3,252.00
3,180.45
3,210.46 498,250
3,986
15,996.12 857,125 -177,000
-17.12%
GRASIM 24-Dec-14 3,416.30 35.85 1.06% 3,427.90
3,325.55
3,385.17 494,000
3,952
16,722.74 1,011,250 -349,375
-25.68%
IGL 24-Dec-14 435.35 11.40 2.69% 437.65
422.20
432.26 472,500
945
2,042.43 476,500 -48,500
-9.24%
GRASIM 29-Jan-15 3,449.15 34.55 1.01% 3,460.90
3,385.00
3,419.47 469,875
3,759
16,067.23 824,875 365,625
79.61%
IBULHSGFIN 24-Dec-14 458.20 2.65 0.58% 459.45
449.35
454.86 458,000
916
2,083.26 1,072,500 -171,500
-13.79%
SUNTV 29-Jan-15 360.80 10.75 3.07% 362.40
345.55
354.44 450,000
450
1,594.98 269,000 140,000
108.53%
SRTRANSFIN 24-Dec-14 1,117.50 21.00 1.92% 1,124.70
1,075.05
1,112.42 404,000
1,616
4,494.18 681,000 -122,000
-15.19%
ACC 29-Jan-15 1,399.10 4.20 0.30% 1,402.50
1,392.55
1,397.39 401,750
1,607
5,614.01 614,500 315,750
105.69%
BATAINDIA 24-Dec-14 1,288.35 12.05 0.94% 1,297.50
1,279.40
1,289.92 374,000
1,496
4,824.30 602,500 -178,250
-22.83%
STAR 29-Jan-15 924.35 21.95 2.43% 932.00
903.00
923.87 333,500
667
3,081.11 372,500 138,500
59.19%
IBULHSGFIN 29-Jan-15 461.60 3.00 0.65% 463.00
452.00
458.51 322,500
645
1,478.69 406,500 198,500
95.43%
CESC 29-Jan-15 645.95 6.15 0.96% 655.35
638.65
645.35 314,500
629
2,029.63 332,000 150,000
82.42%
DRREDDY 29-Jan-15 3,265.45 37.20 1.15% 3,278.65
3,209.20
3,232.03 309,625
2,477
10,007.17 487,375 205,375
72.83%
HEROMOTOCO 29-Jan-15 3,146.40 47.25 1.52% 3,154.95
3,093.70
3,122.12 298,500
2,388
9,319.53 517,750 183,375
54.84%
SRTRANSFIN 29-Jan-15 1,127.15 20.35 1.84% 1,134.25
1,085.90
1,121.31 250,500
1,002
2,808.88 443,500 174,500
64.87%
JUSTDIAL 24-Dec-14 1,338.75 -10.10 -0.75% 1,351.00
1,316.30
1,334.38 248,375
1,987
3,314.27 435,750 -19,625
-4.31%
BATAINDIA 29-Jan-15 1,299.20 13.05 1.01% 1,305.05
1,289.00
1,299.32 238,500
954
3,098.88 253,250 186,000
276.58%
ULTRACEMCO 24-Dec-14 2,522.65 23.50 0.94% 2,528.80
2,498.05
2,511.89 236,375
1,891
5,937.48 726,125 -98,750
-11.97%
COLPAL 24-Dec-14 1,781.25 -4.00 -0.22% 1,803.00
1,765.40
1,779.13 217,375
1,739
3,867.38 718,750 -128,000
-15.12%
NHPC 26-Feb-15 19.45 0.25 1.30% 19.50
19.25
19.39 216,000
22
41.88 1,400,000 90,000
6.87%
SAIL 26-Feb-15 79.90 -0.55 -0.68% 80.65
78.90
79.44 192,000
48
152.52 588,000 92,000
18.55%
MINDTREE 24-Dec-14 1,240.05 21.60 1.77% 1,244.50
1,221.40
1,236.57 184,500
738
2,281.47 234,500 -40,750
-14.80%
APOLLOHOSP 24-Dec-14 1,171.95 1.70 0.15% 1,190.00
1,166.85
1,178.34 179,750
719
2,118.07 276,500 -73,500
-21.00%
AXISBANK 26-Feb-15 507.35 10.55 2.12% 509.45
491.35
496.52 177,500
355
881.32 81,000 30,500
60.40%
UBL 24-Dec-14 816.50 8.15 1.01% 819.40
809.00
813.38 176,250
705
1,433.58 299,750 -40,000
-11.77%
ULTRACEMCO 29-Jan-15 2,542.40 22.80 0.90% 2,547.90
2,520.00
2,531.82 173,250
1,386
4,386.38 316,125 131,375
71.11%
NTPC 26-Feb-15 138.40 3.30 2.44% 139.20
135.60
137.87 162,000
81
223.35 588,000 14,000
2.44%
DIVISLAB 24-Dec-14 1,720.55 13.90 0.81% 1,728.00
1,700.30
1,717.24 155,375
1,243
2,668.16 515,125 -65,750
-11.32%
COLPAL 29-Jan-15 1,796.45 -1.80 -0.10% 1,814.50
1,781.00
1,793.32 154,875
1,239
2,777.40 274,750 115,500
72.53%
MINDTREE 29-Jan-15 1,248.90 23.80 1.94% 1,253.25
1,230.00
1,246.77 120,000
480
1,496.12 92,750 75,000
422.54%
NIFTY 26-Feb-15 8,454.80 97.75 1.17% 8,464.00
8,360.00
8,389.02 115,175
4,607
9,662.05 307,425 29,575
10.64%
S&P500 16-Jan-15 2,075.00 5.75 0.28% 2,075.50
2,068.25
2,073.31 115,175
4,607
2,387.93 208,750 30,750
17.28%
S&P500 20-Feb-15 2,096.50 0.00 0.00% 0.00
0.00
0.00 115,175
4,607
0.00 - 0
0.00%
S&P500 20-Mar-15 2,069.25 0.00 0.00% 0.00
0.00
0.00 115,175
4,607
0.00 - 0
0.00%
DIVISLAB 29-Jan-15 1,733.10 12.75 0.74% 1,740.00
1,717.00
1,729.89 112,625
901
1,948.29 166,250 66,375
66.46%
RPOWER 26-Feb-15 63.05 0.75 1.20% 63.20
62.75
63.01 112,000
28
70.57 468,000 76,000
19.39%
JUSTDIAL 29-Jan-15 1,346.30 -10.45 -0.77% 1,379.80
1,309.90
1,342.79 109,375
875
1,468.68 111,625 64,625
137.50%
APOLLOHOSP 29-Jan-15 1,179.70 0.25 0.02% 1,198.00
1,173.00
1,184.25 107,750
431
1,276.03 94,500 70,750
297.89%
POWERGRID 26-Feb-15 137.80 1.45 1.06% 138.00
137.05
137.35 92,000
46
126.36 228,000 92,000
67.65%
ASHOKLEY 26-Feb-15 51.30 0.30 0.59% 51.45
51.00
51.23 88,000
11
45.08 360,000 24,000
7.14%
JPASSOCIAT 26-Feb-15 24.60 0.75 3.14% 24.65
24.25
24.41 88,000
11
21.48 744,000 48,000
6.90%
IGL 29-Jan-15 438.40 12.50 2.93% 440.00
427.00
436.28 84,500
169
368.66 103,500 34,000
48.92%
NMDC 26-Feb-15 145.90 5.25 3.73% 146.45
144.00
145.25 82,000
41
119.11 292,000 12,000
4.29%
TATASTEEL 26-Feb-15 409.00 -2.05 -0.50% 414.60
404.40
407.63 80,500
161
328.14 99,500 49,500
99.00%
COALINDIA 26-Feb-15 389.55 10.55 2.78% 390.65
383.75
387.13 72,000
72
278.73 133,000 29,000
27.88%
UBL 29-Jan-15 820.95 8.25 1.02% 822.95
813.95
816.01 72,000
144
587.53 159,000 112,500
241.94%
EICHERMOT 24-Dec-14 14,748.95 127.40 0.87% 14,783.00
14,490.00
14,663.96 64,875
519
9,513.24 173,375 -19,500
-10.11%
BHEL 26-Feb-15 262.60 5.40 2.10% 263.45
259.25
261.29 58,000
58
151.55 123,000 21,000
20.59%
RELIANCE 26-Feb-15 921.80 5.80 0.63% 923.90
909.00
913.10 45,000
180
410.90 121,500 30,000
32.79%
JISLJALEQS 26-Feb-15 69.80 -1.70 -2.38% 70.25
69.50
69.97 44,000
11
30.79 88,000 44,000
100.00%
IDBI 26-Feb-15 70.40 1.10 1.59% 70.50
69.30
69.83 40,000
10
27.93 108,000 20,000
22.73%
SBIN 26-Feb-15 312.95 3.10 1.00% 313.50
309.00
311.60 40,000
32
124.64 495,000 8,750
1.80%
HDFCBANK 26-Feb-15 984.15 20.20 2.10% 985.50
966.30
969.42 38,750
155
375.65 125,750 8,750
7.48%
OFSS 24-Dec-14 3,366.75 28.05 0.84% 3,399.00
3,341.55
3,365.86 36,250
290
1,220.12 100,000 -17,250
-14.71%
MRF 24-Dec-14 37,565.40 -286.10 -0.76% 38,149.95
37,320.00
37,615.17 36,125
289
13,588.48 59,875 -8,250
-12.11%
BOSCHLTD 24-Dec-14 18,716.10 13.60 0.07% 19,051.00
18,600.00
18,751.61 34,375
275
6,445.87 79,875 -7,500
-8.58%
ADANIPOWER 26-Feb-15 43.00 0.00 0.00% 43.00
42.90
42.97 32,000
4
13.75 352,000 32,000
10.00%
EICHERMOT 29-Jan-15 14,863.20 116.90 0.79% 14,902.95
14,625.00
14,771.13 31,625
253
4,671.37 66,375 11,125
20.14%
ALBK 26-Feb-15 126.40 -0.20 -0.16% 126.40
124.15
125.25 30,000
15
37.58 34,000 18,000
112.50%
BOSCHLTD 29-Jan-15 18,872.70 -15.25 -0.08% 19,225.00
18,775.00
18,909.84 29,250
234
5,531.13 48,625 21,250
77.63%
RCOM 26-Feb-15 83.60 -0.05 -0.06% 84.25
83.40
83.88 28,000
14
23.49 90,000 18,000
25.00%
BANKINDIA 26-Feb-15 294.90 1.75 0.60% 294.90
288.00
288.66 26,000
26
75.05 31,000 18,000
138.46%
DLF 26-Feb-15 135.45 1.95 1.46% 136.40
134.70
135.86 26,000
13
35.32 62,000 22,000
55.00%
INDIACEM 26-Feb-15 80.60 5.50 7.32% 80.65
78.35
79.60 24,000
12
19.10 54,000 10,000
22.73%
TATAMOTORS 26-Feb-15 502.00 9.25 1.88% 502.80
490.10
495.82 24,000
48
119.00 26,000 14,000
116.67%
UNIONBANK 26-Feb-15 230.20 7.20 3.23% 230.75
222.65
227.81 23,000
23
52.40 22,000 -16,000
-42.11%
TATAPOWER 26-Feb-15 85.85 1.45 1.72% 85.85
85.85
85.76 20,000
5
17.15 56,000 8,000
16.67%
OFSS 29-Jan-15 3,386.30 20.95 0.62% 3,424.95
3,373.00
3,385.63 19,625
157
664.43 20,500 10,000
95.24%
RECLTD 26-Feb-15 331.45 -2.20 -0.66% 333.50
329.70
331.68 19,000
19
63.02 38,000 9,000
31.03%
HINDALCO 26-Feb-15 158.50 -1.60 -1.00% 158.50
157.80
158.18 18,000
9
28.47 86,000 8,000
10.26%
SSLT 26-Feb-15 214.25 4.00 1.90% 217.00
210.15
213.18 18,000
18
38.37 114,000 1,000
0.88%
KTKBANK 26-Feb-15 144.80 -1.90 -1.30% 145.00
143.00
144.06 16,000
8
23.05 38,000 16,000
72.73%
ONGC 26-Feb-15 366.70 10.65 2.99% 366.70
357.00
360.62 16,000
32
57.70 202,000 5,500
2.80%
MRF 29-Jan-15 37,864.75 -294.00 -0.77% 38,385.95
37,550.05
37,868.16 15,625
125
5,916.90 17,500 8,375
91.78%
JPPOWER 26-Feb-15 12.05 0.10 0.84% 12.05
12.05
12.05 15,000
1
1.81 105,000 15,000
16.67%
SYNDIBANK 26-Feb-15 125.40 1.40 1.13% 125.40
123.55
124.42 14,000
7
17.42 18,000 6,000
50.00%
RELINFRA 26-Feb-15 515.45 13.65 2.72% 515.65
497.85
505.84 13,000
26
65.76 12,500 7,500
150.00%
BANKNIFTY 26-Feb-15 19,035.90 262.60 1.40% 19,093.85
18,720.00
18,878.48 12,025
481
2,270.14 22,250 4,225
23.44%
CNXINFRA 24-Dec-14 3,072.85 0.00 0.00% 0.00
0.00
0.00 12,025
481
0.00 - 0
0.00%
CNXINFRA 26-Feb-15 3,310.25 0.00 0.00% 0.00
0.00
0.00 12,025
481
0.00 - 0
0.00%
CNXINFRA 29-Jan-15 3,280.35 0.00 0.00% 0.00
0.00
0.00 12,025
481
0.00 - 0
0.00%
HDIL 26-Feb-15 65.20 -1.65 -2.47% 66.15
64.70
65.35 12,000
3
7.84 208,000 0
0.00%
JSWENERGY 26-Feb-15 100.70 -3.50 -3.36% 101.60
100.70
101.26 12,000
3
12.15 12,000 -8,000
-40.00%
SKSMICRO 26-Feb-15 408.45 16.35 4.17% 408.45
397.85
404.05 12,000
12
48.49 12,000 6,000
100.00%
YESBANK 26-Feb-15 751.70 17.70 2.41% 754.65
729.20
742.21 11,500
23
85.35 27,500 5,500
25.00%
CAIRN 26-Feb-15 252.00 7.80 3.19% 252.35
249.90
250.97 9,000
9
22.59 32,000 8,000
33.33%
IFCI 26-Feb-15 36.75 -0.05 -0.14% 0.00
0.00
36.75 9,000
1
3.31 40,000 8,000
25.00%
IOC 26-Feb-15 341.45 0.00 0.00% 342.80
339.25
340.55 9,000
9
30.65 16,000 4,000
33.33%
ITC 26-Feb-15 381.45 -1.65 -0.43% 382.60
378.00
380.36 9,000
9
34.23 32,000 3,000
10.34%
PFC 26-Feb-15 302.50 4.95 1.66% 304.00
297.00
301.52 9,000
9
27.14 17,000 4,000
30.77%
CNXIT 24-Dec-14 11,209.10 12.95 0.12% 11,236.70
11,100.40
11,165.17 8,450
338
943.46 40,500 -2,900
-6.68%
HEXAWARE 26-Feb-15 202.50 -2.15 -1.05% 204.35
202.50
203.07 8,000
4
16.25 14,000 8,000
133.33%
LICHSGFIN 26-Feb-15 427.00 -9.00 -2.06% 430.85
427.00
427.48 8,000
8
34.20 16,000 8,000
100.00%
UCOBANK 26-Feb-15 80.25 1.95 2.49% 80.50
80.25
80.37 8,000
2
6.43 24,000 4,000
20.00%
ICICIBANK 26-Feb-15 364.25 2.70 0.75% 365.00
356.50
360.07 7,500
30
27.01 108,750 7,500
7.41%
PNB 26-Feb-15 227.30 1.30 0.58% 227.55
225.30
226.24 7,500
30
16.97 152,500 21,250
16.19%
CANBK 26-Feb-15 436.05 1.05 0.24% 436.05
434.70
435.55 7,000
7
30.49 11,000 2,000
22.22%
RELCAPITAL 26-Feb-15 502.40 1.35 0.27% 504.85
494.00
500.43 6,500
13
32.53 10,000 2,000
25.00%
TCS 26-Feb-15 2,541.70 -8.30 -0.33% 2,549.85
2,512.00
2,526.74 6,375
51
161.08 10,125 2,000
24.62%
APOLLOTYRE 26-Feb-15 225.35 -0.55 -0.24% 226.00
225.35
225.56 6,000
3
13.53 16,000 2,000
14.29%
BHARATFORG 26-Feb-15 932.70 19.30 2.11% 932.70
918.80
923.25 6,000
24
55.40 10,000 1,500
17.65%
IDEA 26-Feb-15 151.25 3.20 2.16% 151.25
149.00
150.08 6,000
3
9.00 8,000 0
0.00%
IDFC 26-Feb-15 160.20 0.35 0.22% 160.20
158.70
159.38 6,000
3
9.56 22,000 0
0.00%
TATAGLOBAL 26-Feb-15 149.00 -0.90 -0.60% 149.90
149.00
149.31 6,000
3
8.96 12,000 6,000
100.00%
SUNPHARMA 26-Feb-15 820.60 3.10 0.38% 822.70
812.00
816.53 5,750
23
46.95 99,000 2,500
2.59%
LT 26-Feb-15 1,544.75 -14.40 -0.92% 1,553.25
1,538.00
1,547.39 5,250
21
81.24 32,000 2,250
7.56%
ARVIND 26-Feb-15 276.15 -0.85 -0.31% 276.25
271.65
274.71 5,000
5
13.74 11,000 -1,000
-8.33%
BHARTIARTL 26-Feb-15 354.75 6.05 1.74% 354.75
352.00
353.36 4,000
8
14.13 11,500 3,500
43.75%
L&TFH 26-Feb-15 67.55 -0.05 -0.07% 67.55
67.55
67.55 4,000
1
2.70 64,000 4,000
6.67%
TVSMOTOR 26-Feb-15 253.90 -7.10 -2.72% 253.90
253.00
253.45 4,000
4
10.14 5,000 -2,000
-28.57%
CNXIT 29-Jan-15 11,290.10 6.85 0.06% 11,310.00
11,200.00
11,239.25 3,750
150
421.47 8,700 2,600
42.62%
GAIL 26-Feb-15 451.70 13.05 2.98% 454.10
448.00
452.32 3,500
7
15.83 8,000 3,500
77.78%
CROMPGREAV 26-Feb-15 185.00 1.50 0.82% 188.20
185.00
186.63 3,000
3
5.60 27,000 3,000
12.50%
ADANIPORTS 26-Feb-15 294.20 -2.50 -0.84% 296.50
294.20
294.96 3,000
3
8.85 2,000 2,000
0.00%
VOLTAS 26-Feb-15 254.10 -5.40 -2.08% 254.25
254.00
254.08 3,000
3
7.62 12,000 3,000
33.33%
AUROPHARMA 26-Feb-15 1,124.00 0.75 0.07% 1,140.00
1,124.00
1,132.59 2,500
10
28.31 13,000 1,500
13.04%
BPCL 26-Feb-15 666.35 9.70 1.48% 666.35
660.15
661.73 2,500
5
16.54 3,500 500
16.67%
HAVELLS 26-Feb-15 274.95 0.60 0.22% 274.95
273.15
274.05 2,500
3
6.85 10,000 1,000
11.11%
AMTEKAUTO 26-Feb-15 177.65 -0.35 -0.20% 177.65
177.65
177.65 2,000
1
3.55 2,000 2,000
0.00%
BIOCON 26-Feb-15 435.00 -32.45 -6.94% 435.05
435.00
436.86 2,000
4
8.74 1,000 1,000
0.00%
CIPLA 26-Feb-15 630.10 -5.85 -0.92% 635.80
629.30
632.75 2,000
4
12.66 6,000 500
9.09%
EXIDEIND 26-Feb-15 174.15 1.70 0.99% 174.15
174.15
174.15 2,000
1
3.48 2,000 0
0.00%
INDUSINDBK 26-Feb-15 788.95 -2.80 -0.35% 792.65
785.50
788.91 2,000
4
15.78 6,000 1,000
20.00%
IRB 26-Feb-15 253.30 -2.90 -1.13% 253.30
253.30
253.30 2,000
2
5.07 28,000 -2,000
-6.67%
KOTAKBANK 26-Feb-15 1,255.65 0.00 0.00% 0.00
0.00
1,268.85 2,000
8
25.38 47,250 0
0.00%
TATAMTRDVR 26-Feb-15 334.40 2.15 0.65% 334.40
334.40
334.40 2,000
2
6.69 19,000 2,000
11.76%
RANBAXY 26-Feb-15 628.00 -27.00 -4.12% 634.20
625.00
629.06 1,500
3
9.44 1,500 1,000
200.00%
BANKBARODA 26-Feb-15 1,053.25 -1.75 -0.17% 1,055.00
1,053.25
1,054.10 1,250
5
13.18 2,250 1,000
80.00%
INFY 26-Feb-15 2,029.50 0.35 0.02% 2,030.00
2,007.20
2,017.85 1,250
10
25.22 46,750 0
0.00%
ASIANPAINT 26-Feb-15 756.00 11.00 1.48% 756.00
756.00
752.90 1,000
2
7.53 8,000 500
6.67%
AMBUJACEM 26-Feb-15 227.95 0.35 0.15% 227.95
227.95
227.95 1,000
1
2.28 11,000 0
0.00%
HINDPETRO 26-Feb-15 580.00 -4.00 -0.68% 580.00
577.55
578.77 1,000
2
5.79 6,500 1,000
18.18%
ABIRLANUVO 26-Feb-15 1,706.45 16.05 0.95% 1,706.45
1,706.45
1,702.36 1,000
4
17.02 500 -500
-50.00%
M&MFIN 26-Feb-15 337.40 0.00 0.00% 0.00
0.00
300.10 1,000
1
3.00 1,000 0
0.00%
TITAN 26-Feb-15 381.40 0.15 0.04% 381.40
381.40
381.40 1,000
1
3.81 9,000 0
0.00%
TECHM 26-Feb-15 2,639.00 45.90 1.77% 2,608.25
2,608.25
2,623.62 1,000
8
26.24 1,750 1,000
133.33%
UBL 26-Feb-15 761.70 0.00 0.00% 0.00
0.00
824.40 1,000
2
8.24 2,000 2,000
0.00%
TATACOMM 26-Feb-15 440.45 -27.80 -5.94% 440.45
440.45
440.45 1,000
1
4.40 1,000 1,000
0.00%
HDFC 26-Feb-15 1,161.30 60.30 5.48% 1,161.30
1,160.00
1,160.86 750
3
8.71 1,750 0
0.00%
ACC 26-Feb-15 1,407.00 -16.45 -1.16% 1,407.00
1,407.00
1,407.00 500
2
7.04 1,000 500
100.00%
ADANIENT 26-Feb-15 463.90 4.55 0.99% 463.90
463.90
463.90 500
1
2.32 2,500 500
25.00%
BATAINDIA 26-Feb-15 1,305.00 35.00 2.76% 1,305.00
1,305.00
1,305.00 500
2
6.53 500 250
100.00%
DRREDDY 26-Feb-15 3,246.00 0.00 0.00% 0.00
0.00
3,225.67 500
4
16.13 750 0
0.00%
IBULHSGFIN 26-Feb-15 458.35 2.25 0.49% 458.35
458.35
458.35 500
1
2.29 3,000 500
20.00%
DIVISLAB 26-Feb-15 1,730.05 -44.40 -2.50% 1,730.05
1,730.05
1,730.05 250
2
4.33 250 250
0.00%
M&M 26-Feb-15 1,281.95 21.70 1.72% 1,281.95
1,281.95
1,281.95 250
1
3.20 1,250 0
0.00%
SIEMENS 26-Feb-15 860.00 0.00 0.00% 0.00
0.00
876.90 250
1
2.19 2,250 0
0.00%
SRTRANSFIN 26-Feb-15 1,125.00 0.00 0.00% 0.00
0.00
1,127.95 250
1
2.82 500 0
0.00%
EICHERMOT 26-Feb-15 15,009.85 161.60 1.09% 15,009.85
15,009.85
15,009.85 125
1
18.76 500 125
33.33%
HCLTECH 26-Feb-15 1,587.35 -17.40 -1.08% 1,587.35
1,587.35
1,587.35 125
1
1.98 5,000 125
2.56%
HEROMOTOCO 26-Feb-15 3,144.70 11.60 0.37% 3,144.70
3,144.70
3,144.70 125
1
3.93 2,500 125
5.26%
JUSTDIAL 26-Feb-15 1,351.15 51.15 3.93% 1,351.15
1,351.15
1,351.15 125
1
1.69 125 0
0.00%
MRF 26-Feb-15 33,873.05 0.00 0.00% 0.00
0.00
37,545.95 125
1
46.93 - 0
0.00%
MARUTI 26-Feb-15 3,450.00 22.00 0.64% 3,450.00
3,450.00
3,450.00 125
1
4.31 8,125 125
1.56%
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.