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 31-Jul-14 26.40 -1.20 -4.35% 27.85
24.90
26.34 93,449,000
5,497
24,614.47 83,402,000 -61,472,000
-42.43%
JPASSOCIAT 31-Jul-14 59.50 -2.70 -4.34% 63.80
58.55
60.83 85,912,000
10,739
52,260.27 86,888,000 -40,576,000
-31.83%
ALBK 31-Jul-14 118.95 1.50 1.28% 120.60
112.25
116.49 62,248,000
15,562
72,512.70 10,496,000 -8,152,000
-43.72%
UNITECH 28-Aug-14 26.65 -1.10 -3.96% 27.75
25.10
26.53 57,868,000
3,404
15,352.38 58,973,000 52,275,000
780.46%
GMRINFRA 31-Jul-14 25.35 -0.75 -2.87% 26.25
24.80
25.43 54,800,000
5,480
13,935.64 121,230,000 -44,840,000
-27.00%
GMRINFRA 28-Aug-14 25.60 -0.60 -2.29% 26.35
25.00
25.60 48,420,000
4,842
12,395.52 49,470,000 43,760,000
766.37%
IDFC 31-Jul-14 155.25 -3.45 -2.17% 159.35
152.30
154.83 45,964,000
22,982
71,166.06 57,216,000 -16,060,000
-21.92%
IFCI 31-Jul-14 37.15 -1.55 -4.01% 39.15
36.00
37.62 45,594,000
5,066
17,152.46 55,899,000 -1,890,000
-3.27%
UCOBANK 31-Jul-14 101.15 -7.20 -6.65% 109.00
100.40
103.90 43,964,000
10,991
45,678.60 18,000,000 -2,484,000
-12.13%
JPASSOCIAT 28-Aug-14 59.95 -2.55 -4.08% 64.20
59.00
60.90 43,176,000
5,397
26,294.18 52,672,000 32,272,000
158.20%
ASHOKLEY 31-Jul-14 33.20 -1.00 -2.92% 34.50
31.15
33.15 42,449,000
3,859
14,071.84 44,737,000 -4,785,000
-9.66%
JPPOWER 31-Jul-14 19.00 -0.20 -1.04% 19.95
18.55
19.26 39,375,000
2,625
7,583.63 60,690,000 -900,000
-1.46%
DLF 31-Jul-14 204.75 -9.75 -4.55% 215.90
201.50
206.52 33,588,000
16,794
69,365.94 26,632,000 -2,926,000
-9.90%
ADANIPOWER 31-Jul-14 56.25 -1.75 -3.02% 58.15
55.05
56.60 32,688,000
4,086
18,501.41 39,504,000 -15,096,000
-27.65%
SAIL 31-Jul-14 87.35 -3.25 -3.59% 92.10
85.90
88.03 31,392,000
7,848
27,634.38 45,680,000 -5,996,000
-11.60%
IRB 31-Jul-14 249.45 -13.95 -5.30% 263.90
244.55
252.35 30,964,000
7,741
78,137.65 10,616,000 -136,000
-1.26%
BHEL 31-Jul-14 226.30 -10.00 -4.23% 237.30
222.05
227.20 28,932,000
14,466
65,733.50 24,584,000 -8,176,000
-24.96%
HINDALCO 31-Jul-14 192.40 -5.55 -2.80% 198.40
191.00
193.32 27,454,000
13,727
53,074.07 20,170,000 -3,020,000
-13.02%
RPOWER 31-Jul-14 90.85 -3.75 -3.96% 95.05
89.05
91.91 26,356,000
6,589
24,223.80 44,368,000 -3,500,000
-7.31%
IDFC 28-Aug-14 156.30 -3.35 -2.10% 160.30
153.20
155.67 24,902,000
12,451
38,764.94 31,898,000 18,162,000
132.22%
RCOM 31-Jul-14 132.45 -2.50 -1.85% 135.95
127.70
131.86 24,768,000
12,384
32,659.08 38,090,000 -3,908,000
-9.31%
HDIL 31-Jul-14 88.80 -4.35 -4.67% 93.70
86.50
89.30 21,888,000
2,736
19,545.98 19,208,000 -7,968,000
-29.32%
TATASTEEL 31-Jul-14 558.00 -11.35 -1.99% 575.25
552.40
563.08 21,631,000
21,631
121,799.83 13,547,000 -2,099,000
-13.42%
ADANIPOWER 28-Aug-14 56.55 -1.75 -3.00% 58.40
55.45
57.03 19,384,000
2,423
11,054.70 21,112,000 13,640,000
182.55%
RELCAPITAL 31-Jul-14 589.50 -26.45 -4.29% 617.60
583.60
596.22 19,383,000
19,383
115,565.32 9,273,000 -1,635,000
-14.99%
ANDHRABANK 31-Jul-14 84.30 -2.75 -3.16% 87.30
83.25
84.83 18,572,000
4,643
15,754.63 15,216,000 -9,828,000
-39.24%
ASHOKLEY 28-Aug-14 33.35 -0.85 -2.49% 34.50
31.00
33.34 18,458,000
1,678
6,153.90 16,566,000 5,654,000
51.81%
ALBK 28-Aug-14 119.90 1.80 1.52% 121.10
112.85
116.61 17,372,000
4,343
20,257.49 10,648,000 8,272,000
348.15%
LICHSGFIN 31-Jul-14 296.80 -15.20 -4.87% 313.45
292.45
303.01 17,348,000
17,348
52,566.17 11,566,000 -3,037,000
-20.80%
IDEA 31-Jul-14 149.15 -2.25 -1.49% 153.20
146.50
149.37 15,978,000
7,989
23,866.34 15,954,000 -4,804,000
-23.14%
BHEL 28-Aug-14 225.50 -10.15 -4.31% 236.40
221.30
226.08 15,942,000
7,971
36,041.67 13,874,000 9,170,000
194.94%
CROMPGREAV 31-Jul-14 192.50 -10.05 -4.96% 204.20
189.65
195.35 15,872,000
7,936
31,005.95 16,992,000 -2,202,000
-11.47%
DISHTV 31-Jul-14 59.00 -2.95 -4.76% 62.15
58.05
59.91 15,720,000
1,965
9,417.85 29,320,000 -3,896,000
-11.73%
JPPOWER 28-Aug-14 19.10 -0.25 -1.29% 20.00
18.70
19.33 15,525,000
1,035
3,000.98 19,170,000 5,835,000
43.76%
SAIL 28-Aug-14 87.75 -3.20 -3.52% 92.25
86.10
87.93 14,984,000
3,746
13,175.43 11,672,000 7,356,000
170.44%
IBREALEST 31-Jul-14 77.25 -3.80 -4.69% 82.00
76.35
78.22 14,364,000
3,591
11,235.52 13,676,000 -11,212,000
-45.05%
SSLT 31-Jul-14 291.65 -7.35 -2.46% 298.85
287.60
292.15 14,188,000
7,094
41,450.24 21,058,000 -1,856,000
-8.10%
ITC 31-Jul-14 357.75 0.65 0.18% 358.95
353.35
357.11 13,936,000
13,936
49,766.85 14,020,000 -8,301,000
-37.19%
CENTURYTEX 31-Jul-14 601.75 -38.80 -6.06% 644.00
587.20
609.86 13,626,000
13,626
83,099.52 4,604,000 -1,210,000
-20.81%
SYNDIBANK 31-Jul-14 145.80 -4.50 -2.99% 151.15
143.05
146.79 13,608,000
3,402
19,975.18 9,184,000 -1,140,000
-11.04%
IFCI 28-Aug-14 37.10 -1.35 -3.51% 38.90
36.00
37.56 13,347,000
1,483
5,013.13 20,133,000 4,851,000
31.74%
CAIRN 31-Jul-14 309.65 -13.85 -4.28% 323.90
305.05
312.24 12,971,000
12,971
40,500.65 13,009,000 247,000
1.94%
PNB 31-Jul-14 923.50 -7.80 -0.84% 938.00
907.80
922.18 12,886,500
25,773
118,836.73 3,580,500 -1,103,500
-23.56%
JISLJALEQS 31-Jul-14 101.95 -3.75 -3.55% 106.60
99.75
102.79 12,732,000
3,183
13,087.22 23,232,000 -1,304,000
-5.31%
TATAMOTORS 31-Jul-14 461.20 -23.65 -4.88% 484.75
457.65
470.23 12,540,000
12,540
58,966.84 12,277,000 -2,007,000
-14.05%
NIFTY 31-Jul-14 7,785.70 -48.05 -0.61% 7,832.80
7,751.30
7,788.50 12,423,100
248,462
967,573.14 14,849,950 -1,601,050
-9.73%
FEDERALBNK 31-Jul-14 118.60 -5.40 -4.35% 124.60
117.50
120.01 12,272,000
3,068
14,727.63 20,216,000 -1,796,000
-8.16%
NTPC 31-Jul-14 148.85 -1.05 -0.70% 150.45
146.85
148.43 12,216,000
6,108
18,132.21 50,364,000 -3,206,000
-5.98%
WIPRO 31-Jul-14 551.25 -26.20 -4.54% 555.10
530.40
547.30 12,017,500
24,035
65,771.78 3,950,500 -1,864,000
-32.06%
PFC 31-Jul-14 261.70 -12.60 -4.59% 275.40
258.50
265.83 11,682,000
5,841
31,054.26 9,804,000 -492,000
-4.78%
IBREALEST 28-Aug-14 77.95 -3.15 -3.88% 82.20
76.90
78.65 11,488,000
2,872
9,035.31 11,884,000 10,840,000
1,038.31%
BANKINDIA 31-Jul-14 285.40 -14.10 -4.71% 301.80
283.15
290.15 11,427,000
11,427
33,155.44 9,764,000 -2,973,000
-23.34%
ANDHRABANK 28-Aug-14 84.85 -2.80 -3.19% 87.70
84.00
85.28 11,236,000
2,809
9,582.06 12,120,000 10,076,000
492.95%
NHPC 31-Jul-14 23.10 -0.50 -2.12% 23.55
22.75
23.10 11,088,000
924
2,561.33 58,812,000 -756,000
-1.27%
L&TFH 31-Jul-14 69.60 -1.80 -2.52% 71.50
69.00
69.98 11,056,000
2,764
7,736.99 41,568,000 -2,944,000
-6.61%
ARVIND 31-Jul-14 217.40 -15.15 -6.51% 232.75
215.30
221.71 10,772,000
5,386
23,882.60 5,288,000 -468,000
-8.13%
HDFCBANK 31-Jul-14 838.05 -6.95 -0.82% 852.40
836.50
843.62 10,695,500
21,391
90,229.38 25,503,000 -4,165,000
-14.04%
TATAGLOBAL 31-Jul-14 153.90 -3.15 -2.01% 157.45
152.70
154.80 10,240,000
5,120
15,851.52 33,204,000 -3,626,000
-9.85%
RPOWER 28-Aug-14 91.35 -3.90 -4.09% 95.65
89.60
92.52 10,128,000
2,532
9,370.43 15,144,000 4,088,000
36.98%
YESBANK 31-Jul-14 538.55 -6.95 -1.27% 550.70
533.15
540.46 9,915,000
9,915
53,586.61 8,397,000 -1,679,000
-16.66%
RCOM 28-Aug-14 132.55 -2.55 -1.89% 136.10
128.00
131.99 9,602,000
4,801
12,673.68 13,280,000 4,298,000
47.85%
APOLLOTYRE 31-Jul-14 176.40 -3.20 -1.78% 181.85
171.10
176.28 9,568,000
4,784
16,866.47 7,894,000 -1,084,000
-12.07%
IOB 31-Jul-14 70.10 -2.15 -2.98% 72.90
68.75
70.37 9,520,000
1,190
6,699.22 15,320,000 -224,000
-1.44%
POWERGRID 31-Jul-14 134.60 -0.40 -0.30% 135.85
132.60
134.40 9,346,000
4,673
12,561.02 23,860,000 -1,602,000
-6.29%
DLF 28-Aug-14 205.05 -9.65 -4.49% 216.00
201.95
206.36 9,330,000
4,665
19,253.39 8,496,000 5,558,000
189.18%
ADANIPORTS 31-Jul-14 267.80 -7.85 -2.85% 275.45
262.50
267.65 9,294,000
4,647
24,875.39 8,994,000 -704,000
-7.26%
CANBK 31-Jul-14 394.65 -9.80 -2.42% 406.00
389.45
395.96 9,200,000
9,200
36,428.32 5,933,000 -2,837,000
-32.35%
IDBI 31-Jul-14 90.25 -2.90 -3.11% 93.45
89.15
91.28 8,968,000
2,242
8,185.99 24,988,000 -740,000
-2.88%
HDIL 28-Aug-14 89.35 -4.25 -4.54% 93.65
87.75
89.45 8,592,000
1,074
7,685.54 9,896,000 7,264,000
275.99%
HINDALCO 28-Aug-14 193.35 -4.85 -2.45% 198.35
191.60
193.76 8,364,000
4,182
16,206.09 6,166,000 2,454,000
66.11%
RELIANCE 31-Jul-14 1,021.05 -19.75 -1.90% 1,042.10
1,008.05
1,022.38 8,180,500
32,722
83,635.80 15,413,250 -2,277,750
-12.88%
TATAPOWER 31-Jul-14 100.70 -2.95 -2.85% 104.10
99.85
101.61 8,080,000
2,020
8,210.09 19,824,000 -1,808,000
-8.36%
ITC 28-Aug-14 359.45 0.70 0.20% 360.60
355.25
358.71 8,053,000
8,053
28,886.92 9,992,000 7,081,000
243.25%
UNIONBANK 31-Jul-14 192.40 -6.75 -3.39% 199.70
189.80
193.94 7,966,000
3,983
15,449.26 15,562,000 -730,000
-4.48%
JINDALSTEL 31-Jul-14 283.95 -11.20 -3.79% 297.45
278.60
286.64 7,802,000
7,802
22,363.65 15,293,000 -114,000
-0.74%
ONGC 31-Jul-14 401.30 -4.85 -1.19% 407.70
399.20
403.01 7,590,000
7,590
30,588.46 19,774,000 -1,773,000
-8.23%
ADANIENT 31-Jul-14 425.00 -16.25 -3.68% 441.75
418.30
427.36 7,386,000
7,386
31,564.81 8,102,000 -732,000
-8.29%
CAIRN 28-Aug-14 311.10 -14.20 -4.37% 325.50
306.60
313.87 7,198,000
7,198
22,592.36 8,133,000 3,704,000
83.63%
RELINFRA 31-Jul-14 733.65 -25.45 -3.35% 760.45
720.00
738.35 7,162,000
14,324
52,880.63 4,731,500 -1,033,000
-17.92%
EXIDEIND 31-Jul-14 160.05 -0.55 -0.34% 163.20
158.60
160.74 7,040,000
3,520
11,316.10 9,254,000 -1,126,000
-10.85%
AMBUJACEM 31-Jul-14 210.55 -6.95 -3.20% 220.00
209.25
213.51 6,976,000
3,488
14,894.46 5,988,000 -670,000
-10.06%
UCOBANK 28-Aug-14 101.55 -7.25 -6.66% 109.40
101.00
104.29 6,892,000
1,723
7,187.67 6,056,000 2,004,000
49.46%
TATAGLOBAL 28-Aug-14 152.50 -3.15 -2.02% 156.20
151.35
153.58 6,870,000
3,435
10,550.95 13,244,000 3,962,000
42.68%
TATAMTRDVR 31-Jul-14 296.65 -16.30 -5.21% 313.00
293.45
301.71 6,690,000
3,345
20,184.40 18,392,000 -1,066,000
-5.48%
NHPC 28-Aug-14 23.20 -0.45 -1.90% 23.65
22.85
23.18 6,600,000
550
1,529.88 18,384,000 3,312,000
21.97%
COALINDIA 31-Jul-14 376.80 -8.30 -2.16% 386.40
375.40
381.11 6,582,000
6,582
25,084.66 11,762,000 -1,610,000
-12.04%
HDFCBANK 28-Aug-14 846.15 -6.00 -0.70% 859.45
844.55
851.15 6,423,000
12,846
54,669.36 10,083,000 4,103,000
68.61%
INDIACEM 31-Jul-14 99.35 -4.10 -3.96% 103.25
95.85
99.50 5,984,000
1,496
5,954.08 12,940,000 -648,000
-4.77%
L&TFH 28-Aug-14 70.05 -1.75 -2.44% 71.90
69.40
70.42 5,924,000
1,481
4,171.68 9,992,000 2,236,000
28.83%
KTKBANK 31-Jul-14 128.30 -6.60 -4.89% 135.05
127.25
130.12 5,914,000
2,957
7,695.30 14,666,000 -680,000
-4.43%
AUROPHARMA 31-Jul-14 692.60 -32.95 -4.54% 728.35
658.80
693.61 5,861,000
11,722
40,652.48 7,639,500 -1,359,500
-15.11%
LICHSGFIN 28-Aug-14 294.15 -15.10 -4.88% 310.90
290.00
300.90 5,835,000
5,835
17,557.52 6,412,000 3,641,000
131.40%
NTPC 28-Aug-14 148.85 -0.95 -0.63% 150.25
147.00
148.32 5,720,000
2,860
8,483.90 11,280,000 2,176,000
23.90%
BHARTIARTL 31-Jul-14 354.50 -0.10 -0.03% 357.75
351.00
354.52 5,661,000
5,661
20,069.38 9,215,000 -1,008,000
-9.86%
M&MFIN 31-Jul-14 238.85 -11.05 -4.42% 246.00
235.00
239.49 5,562,000
5,562
13,320.43 6,107,000 -192,000
-3.05%
ORIENTBANK 31-Jul-14 280.35 -9.50 -3.28% 292.50
274.25
283.13 5,548,000
2,774
15,708.05 5,598,000 -90,000
-1.58%
BIOCON 31-Jul-14 480.75 -37.00 -7.15% 504.40
476.30
488.43 5,535,500
11,071
27,037.04 4,327,000 -473,500
-9.86%
ICICIBANK 31-Jul-14 1,478.60 -26.85 -1.78% 1,506.00
1,473.30
1,485.26 5,317,000
21,268
78,971.27 9,238,750 -931,250
-9.16%
IDEA 28-Aug-14 149.85 -2.30 -1.51% 154.10
147.45
149.82 5,306,000
2,653
7,949.45 4,950,000 1,260,000
34.15%
VOLTAS 31-Jul-14 188.60 -5.50 -2.83% 195.60
186.00
189.55 5,292,000
2,646
10,030.99 5,448,000 44,000
0.81%
PTC 31-Jul-14 82.00 -1.75 -2.09% 84.00
80.90
82.40 5,212,000
1,303
4,294.69 14,552,000 -1,256,000
-7.95%
JSWENERGY 31-Jul-14 79.85 -1.60 -1.96% 81.75
77.85
79.60 5,004,000
1,251
3,983.18 7,092,000 -776,000
-9.86%
SUNPHARMA 31-Jul-14 780.45 30.80 4.11% 783.00
750.75
769.85 4,983,500
9,967
38,365.47 6,687,000 -275,000
-3.95%
FEDERALBNK 28-Aug-14 119.30 -5.45 -4.37% 125.15
118.35
120.35 4,908,000
1,227
5,906.78 5,136,000 2,628,000
104.78%
HINDUNILVR 31-Jul-14 663.05 18.60 2.89% 665.95
639.65
655.97 4,903,500
9,807
32,165.49 4,379,000 -1,052,000
-19.37%
RANBAXY 31-Jul-14 584.30 22.05 3.92% 586.70
563.40
576.01 4,877,000
4,877
28,092.01 6,133,000 180,000
3.02%
RECLTD 31-Jul-14 306.45 -13.60 -4.25% 322.85
301.00
310.19 4,811,000
4,811
14,923.24 4,325,000 -150,000
-3.35%
DISHTV 28-Aug-14 59.35 -3.00 -4.81% 62.55
58.50
60.24 4,792,000
599
2,886.70 8,880,000 1,208,000
15.75%
PETRONET 31-Jul-14 184.20 2.80 1.54% 185.80
177.80
182.41 4,546,000
2,273
8,292.36 3,372,000 8,000
0.24%
HEXAWARE 31-Jul-14 142.15 -6.20 -4.18% 148.00
140.35
143.14 4,392,000
2,196
6,286.71 6,576,000 -466,000
-6.62%
HDFC 31-Jul-14 1,066.90 27.95 2.69% 1,077.80
1,033.20
1,057.85 4,378,500
17,514
46,317.96 5,352,000 -445,500
-7.68%
BANKBARODA 31-Jul-14 862.55 -20.35 -2.30% 887.35
857.00
870.73 4,187,500
8,375
36,461.82 4,309,000 -604,500
-12.30%
AXISBANK 31-Jul-14 1,988.10 -13.15 -0.66% 2,013.45
1,974.00
1,991.37 4,143,000
16,572
82,502.46 5,309,250 -914,500
-14.69%
UPL 31-Jul-14 313.85 0.10 0.03% 316.40
305.30
310.94 4,094,000
2,047
12,729.88 6,698,000 -566,000
-7.79%
HINDZINC 31-Jul-14 162.80 -6.25 -3.70% 168.95
161.10
163.56 4,084,000
2,042
6,679.79 13,214,000 -804,000
-5.74%
SBIN 31-Jul-14 2,504.60 -57.05 -2.23% 2,572.50
2,488.25
2,526.18 4,013,250
32,106
101,381.92 4,003,000 -217,000
-5.14%
WIPRO 28-Aug-14 553.65 -26.15 -4.51% 557.50
536.15
549.53 3,955,000
7,910
21,733.91 3,107,500 2,582,500
491.90%
CANBK 28-Aug-14 397.10 -9.75 -2.40% 408.30
392.10
397.24 3,856,000
3,856
15,317.57 3,686,000 2,978,000
420.62%
RELCAPITAL 28-Aug-14 591.75 -24.50 -3.98% 617.55
585.50
595.38 3,706,000
3,706
22,064.78 3,857,000 1,780,000
85.70%
BANKINDIA 28-Aug-14 286.55 -14.65 -4.86% 303.20
285.00
291.28 3,615,000
3,615
10,529.77 3,162,000 2,477,000
361.61%
RELIANCE 28-Aug-14 1,027.30 -19.65 -1.88% 1,049.60
1,014.95
1,029.00 3,585,000
14,340
36,889.65 7,599,250 1,972,250
35.05%
HINDPETRO 31-Jul-14 384.30 -9.40 -2.39% 397.05
382.30
389.94 3,579,000
3,579
13,955.95 6,552,000 3,000
0.05%
BPCL 31-Jul-14 590.55 -12.10 -2.01% 613.65
587.10
600.55 3,565,500
7,131
21,412.61 2,721,500 -494,500
-15.38%
TATASTEEL 28-Aug-14 561.30 -10.60 -1.85% 578.00
555.55
565.13 3,403,000
3,403
19,231.37 3,048,000 865,000
39.62%
BANKNIFTY 31-Jul-14 15,352.15 -205.40 -1.32% 15,649.90
15,293.00
15,424.99 3,383,650
135,346
521,927.67 1,845,775 -47,800
-2.52%
CIPLA 31-Jul-14 445.95 5.05 1.15% 448.00
439.60
444.00 3,327,000
3,327
14,771.88 4,669,000 -462,000
-9.00%
KOTAKBANK 31-Jul-14 944.55 3.40 0.36% 953.00
930.30
944.70 3,289,000
6,578
31,071.18 3,852,000 -909,500
-19.10%
DABUR 31-Jul-14 199.45 4.00 2.05% 200.30
195.05
197.75 3,254,000
1,627
6,434.79 3,250,000 -54,000
-1.63%
NMDC 31-Jul-14 176.35 -2.55 -1.43% 179.90
175.65
177.25 3,250,000
1,625
5,760.63 21,160,000 -1,290,000
-5.75%
GODREJIND 31-Jul-14 338.55 -7.50 -2.17% 351.20
332.90
344.11 3,207,000
3,207
11,035.61 3,232,000 -254,000
-7.29%
IRB 28-Aug-14 249.75 -13.60 -5.16% 263.30
244.60
251.54 3,088,000
772
7,767.56 3,324,000 892,000
36.68%
ASIANPAINT 31-Jul-14 636.10 16.00 2.58% 638.35
616.70
628.61 3,069,000
6,138
19,292.04 2,092,000 -417,500
-16.64%
INDUSINDBK 31-Jul-14 550.55 -2.60 -0.47% 559.25
544.00
551.69 3,030,000
6,060
16,716.21 4,401,000 -879,000
-16.65%
JISLJALEQS 28-Aug-14 102.55 -3.65 -3.44% 107.10
100.60
103.38 3,028,000
757
3,130.35 6,752,000 1,220,000
22.05%
YESBANK 28-Aug-14 541.75 -6.55 -1.19% 553.50
536.00
541.39 2,972,000
2,972
16,090.11 3,376,000 1,694,000
100.71%
ONGC 28-Aug-14 403.40 -5.00 -1.22% 409.80
402.05
405.56 2,880,000
2,880
11,680.13 4,627,000 1,303,000
39.20%
BHARATFORG 31-Jul-14 693.80 -9.60 -1.36% 711.95
683.00
697.25 2,837,000
2,837
19,780.98 2,091,000 -243,000
-10.41%
AMBUJACEM 28-Aug-14 211.60 -7.00 -3.20% 221.00
210.50
213.76 2,698,000
1,349
5,767.24 2,350,000 1,256,000
114.81%
CROMPGREAV 28-Aug-14 193.55 -10.20 -5.01% 205.00
190.90
195.57 2,670,000
1,335
5,221.72 2,212,000 1,010,000
84.03%
TATAMOTORS 28-Aug-14 463.70 -23.45 -4.81% 487.90
460.00
472.65 2,666,000
2,666
12,600.85 2,892,000 991,000
52.13%
AUROPHARMA 28-Aug-14 696.15 -33.15 -4.55% 730.55
664.00
699.18 2,662,500
5,325
18,615.67 2,580,500 1,839,500
248.25%
POWERGRID 28-Aug-14 135.50 -0.20 -0.15% 137.65
133.30
135.42 2,636,000
1,318
3,569.67 2,782,000 880,000
46.27%
SYNDIBANK 28-Aug-14 146.70 -4.30 -2.85% 151.75
144.00
146.95 2,624,000
656
3,855.97 2,800,000 1,288,000
85.19%
ZEEL 31-Jul-14 289.60 -10.60 -3.53% 301.40
285.60
292.00 2,559,000
2,559
7,472.28 4,653,000 -275,000
-5.58%
IDBI 28-Aug-14 90.80 -2.90 -3.09% 94.00
89.65
91.78 2,544,000
636
2,334.88 3,640,000 852,000
30.56%
TATAPOWER 28-Aug-14 101.35 -2.90 -2.78% 104.75
100.45
102.10 2,536,000
634
2,589.26 4,792,000 1,248,000
35.21%
GAIL 31-Jul-14 428.75 -2.30 -0.53% 433.50
421.25
428.69 2,475,000
2,475
10,610.08 2,304,000 -238,000
-9.36%
SSLT 28-Aug-14 293.45 -7.15 -2.38% 300.70
289.50
293.95 2,470,000
1,235
7,260.57 3,274,000 990,000
43.35%
GLENMARK 31-Jul-14 637.90 42.40 7.12% 641.90
602.50
629.30 2,452,500
4,905
15,433.58 692,000 3,000
0.44%
LT 31-Jul-14 1,658.05 -9.75 -0.58% 1,672.00
1,640.65
1,653.19 2,449,750
9,799
40,499.02 4,575,750 -255,250
-5.28%
JSWSTEEL 31-Jul-14 1,178.40 -45.10 -3.69% 1,234.95
1,158.30
1,183.27 2,443,750
9,775
28,916.16 4,133,750 -288,750
-6.53%
TATAMTRDVR 28-Aug-14 298.15 -16.45 -5.23% 312.90
295.00
303.06 2,412,000
1,206
7,309.81 3,096,000 1,338,000
76.11%
M&MFIN 28-Aug-14 240.20 -11.25 -4.47% 245.30
237.00
240.69 2,375,000
2,375
5,716.39 2,104,000 910,000
76.21%
PNB 28-Aug-14 929.95 -6.15 -0.66% 942.70
914.25
928.12 2,342,500
4,685
21,741.21 1,734,000 1,338,500
338.43%
PTC 28-Aug-14 82.45 -1.65 -1.96% 84.30
81.10
83.10 2,288,000
572
1,901.33 3,552,000 1,412,000
65.98%
LUPIN 31-Jul-14 1,130.15 32.05 2.92% 1,134.50
1,101.00
1,118.73 2,282,500
9,130
25,535.01 4,974,000 -745,000
-13.03%
TATACOMM 31-Jul-14 367.95 -13.25 -3.48% 383.00
362.25
372.09 2,279,000
2,279
8,479.93 5,399,000 -399,000
-6.88%
COALINDIA 28-Aug-14 378.10 -9.25 -2.39% 388.45
376.80
382.54 2,221,000
2,221
8,496.21 2,281,000 1,201,000
111.20%
CENTURYTEX 28-Aug-14 605.55 -38.20 -5.93% 646.65
591.00
611.86 2,175,000
2,175
13,307.96 1,633,000 856,000
110.17%
INDIACEM 28-Aug-14 99.90 -4.25 -4.08% 103.70
96.10
100.30 1,924,000
481
1,929.77 3,292,000 908,000
38.09%
TCS 31-Jul-14 2,564.30 6.55 0.26% 2,570.90
2,525.00
2,543.63 1,916,750
15,334
48,755.03 2,274,000 -824,250
-26.60%
INFY 31-Jul-14 3,354.35 -25.05 -0.74% 3,389.45
3,305.00
3,343.72 1,915,000
15,320
64,032.24 2,371,750 -497,625
-17.34%
HCLTECH 31-Jul-14 1,585.75 -0.15 -0.01% 1,589.70
1,562.00
1,576.07 1,881,250
7,525
29,649.82 2,153,000 -359,000
-14.29%
IOB 28-Aug-14 70.65 -2.00 -2.75% 73.15
69.10
70.74 1,824,000
228
1,290.30 2,672,000 792,000
42.13%
HEXAWARE 28-Aug-14 143.05 -6.15 -4.12% 148.40
141.20
143.72 1,794,000
897
2,578.34 2,298,000 826,000
56.11%
UNIONBANK 28-Aug-14 193.05 -7.20 -3.60% 200.25
190.50
194.02 1,774,000
887
3,441.91 1,800,000 758,000
72.74%
ARVIND 28-Aug-14 218.85 -15.05 -6.43% 233.70
216.60
223.43 1,720,000
860
3,843.00 1,454,000 392,000
36.91%
JINDALSTEL 28-Aug-14 285.35 -11.10 -3.74% 299.00
280.30
287.41 1,710,000
1,710
4,914.71 1,968,000 518,000
35.72%
PFC 28-Aug-14 263.35 -12.30 -4.46% 276.80
260.30
266.24 1,678,000
839
4,467.51 1,706,000 526,000
44.58%
NIFTY 28-Aug-14 7,821.15 -45.35 -0.58% 7,866.00
7,787.30
7,826.70 1,670,650
33,413
130,756.76 3,311,150 405,100
13.94%
ADANIENT 28-Aug-14 427.15 -16.55 -3.73% 443.80
420.90
428.76 1,632,000
1,632
6,997.36 1,805,000 573,000
46.51%
RELINFRA 28-Aug-14 736.10 -24.40 -3.21% 762.00
722.70
743.04 1,617,500
3,235
12,018.67 1,788,500 1,068,500
148.40%
APOLLOTYRE 28-Aug-14 177.40 -3.15 -1.74% 182.60
172.10
177.26 1,592,000
796
2,821.98 1,676,000 384,000
29.72%
SUNTV 31-Jul-14 410.80 3.35 0.82% 418.50
405.65
412.34 1,574,000
1,574
6,490.23 1,197,000 -152,000
-11.27%
KTKBANK 28-Aug-14 129.40 -6.30 -4.64% 135.80
128.05
130.75 1,564,000
782
2,044.93 2,210,000 704,000
46.75%
ADANIPORTS 28-Aug-14 269.10 -7.75 -2.80% 276.65
264.05
268.45 1,558,000
779
4,182.45 1,334,000 494,000
58.81%
M&M 31-Jul-14 1,207.45 6.50 0.54% 1,221.05
1,200.00
1,213.56 1,546,000
6,184
18,761.64 2,933,750 -221,250
-7.01%
VOLTAS 28-Aug-14 187.90 -5.65 -2.92% 194.75
185.35
188.71 1,376,000
688
2,596.65 1,486,000 462,000
45.12%
HINDUNILVR 28-Aug-14 666.20 19.35 2.99% 668.50
646.45
658.64 1,361,000
2,722
8,964.09 1,505,500 1,079,500
253.40%
IOC 31-Jul-14 325.45 -6.15 -1.85% 333.25
322.20
327.67 1,349,000
1,349
4,420.27 2,777,000 -39,000
-1.38%
EXIDEIND 28-Aug-14 159.55 -0.40 -0.25% 162.30
158.10
160.01 1,336,000
668
2,137.73 2,210,000 222,000
11.17%
TITAN 31-Jul-14 333.05 -4.25 -1.26% 335.95
330.20
333.28 1,322,000
1,322
4,405.96 5,703,000 -55,000
-0.96%
KOTAKBANK 28-Aug-14 949.40 5.10 0.54% 955.75
939.90
948.40 1,289,000
2,578
12,224.88 1,420,000 796,000
127.56%
SUNPHARMA 28-Aug-14 782.65 31.30 4.17% 784.90
755.00
771.70 1,258,000
2,516
9,707.99 1,085,500 615,000
130.71%
NMDC 28-Aug-14 177.35 -2.60 -1.44% 180.65
176.60
178.15 1,254,000
627
2,234.00 2,616,000 820,000
45.66%
AXISBANK 28-Aug-14 2,000.70 -11.45 -0.57% 2,025.00
1,987.45
2,003.33 1,233,500
4,934
24,711.08 1,940,500 711,750
57.92%
HINDPETRO 28-Aug-14 376.85 -8.20 -2.13% 389.65
375.50
382.58 1,219,000
1,219
4,663.65 1,612,000 615,000
61.69%
TECHM 31-Jul-14 2,178.90 13.95 0.64% 2,185.55
2,136.30
2,165.08 1,186,875
9,495
25,696.79 2,170,125 -380,375
-14.91%
JSWENERGY 28-Aug-14 80.25 -1.65 -2.01% 81.90
78.40
79.82 1,180,000
295
941.88 1,724,000 336,000
24.21%
BIOCON 28-Aug-14 483.65 -36.65 -7.04% 505.00
478.80
489.85 1,179,500
2,359
5,777.78 902,500 505,000
127.04%
LUPIN 28-Aug-14 1,140.40 32.30 2.91% 1,144.55
1,112.95
1,128.39 1,126,000
4,504
12,705.67 4,247,500 690,000
19.40%
TATACHEM 31-Jul-14 341.30 -5.55 -1.60% 348.65
337.30
342.57 1,110,000
1,110
3,802.53 3,709,000 -297,000
-7.41%
UPL 28-Aug-14 311.85 -0.45 -0.14% 314.50
303.85
309.36 1,094,000
547
3,384.40 1,458,000 254,000
21.10%
ICICIBANK 28-Aug-14 1,486.60 -26.85 -1.77% 1,515.90
1,481.10
1,492.47 1,092,750
4,371
16,308.97 1,714,750 491,250
40.15%
INDUSINDBK 28-Aug-14 554.15 -2.30 -0.41% 562.20
547.50
554.51 1,064,000
2,128
5,899.99 1,816,500 658,000
56.80%
BHARTIARTL 28-Aug-14 354.80 -0.45 -0.13% 358.50
351.40
354.82 1,038,000
1,038
3,683.03 1,585,000 283,000
21.74%
MARUTI 31-Jul-14 2,510.65 7.60 0.30% 2,539.90
2,493.95
2,522.28 1,027,750
8,222
25,922.73 1,324,375 -201,125
-13.18%
DRREDDY 31-Jul-14 2,744.55 34.50 1.27% 2,768.00
2,693.40
2,737.32 970,250
7,762
26,558.85 1,540,750 -197,625
-11.37%
HINDZINC 28-Aug-14 163.75 -6.40 -3.76% 169.95
162.25
164.80 970,000
485
1,598.56 2,240,000 528,000
30.84%
HDFC 28-Aug-14 1,072.20 28.60 2.74% 1,083.30
1,048.00
1,061.80 963,000
3,852
10,225.13 1,417,750 526,500
59.07%
ORIENTBANK 28-Aug-14 281.85 -9.50 -3.26% 294.15
276.10
283.74 948,000
474
2,689.86 832,000 248,000
42.47%
ASIANPAINT 28-Aug-14 637.95 14.65 2.35% 640.00
619.95
633.64 931,000
1,862
5,899.19 875,000 528,500
152.53%
RECLTD 28-Aug-14 307.60 -13.35 -4.16% 323.65
302.25
309.81 920,000
920
2,850.25 1,024,000 293,000
40.08%
JUBLFOOD 31-Jul-14 1,296.40 34.05 2.70% 1,310.00
1,260.05
1,281.27 916,000
3,664
11,736.43 853,250 -329,750
-27.87%
MCDOWELL-N 31-Jul-14 2,403.90 -4.80 -0.20% 2,415.00
2,383.30
2,397.59 913,750
7,310
21,907.98 4,760,125 -516,750
-9.79%
SRTRANSFIN 31-Jul-14 887.75 7.90 0.90% 893.60
850.00
870.14 854,500
1,709
7,435.35 858,000 -61,500
-6.69%
TCS 28-Aug-14 2,575.75 5.00 0.19% 2,582.00
2,530.00
2,550.97 761,750
6,094
19,432.01 1,063,125 650,125
157.42%
MCLEODRUSS 31-Jul-14 278.35 -5.50 -1.94% 283.70
274.70
278.29 749,000
749
2,084.39 2,395,000 -108,000
-4.31%
TATACOMM 28-Aug-14 370.15 -12.60 -3.29% 382.00
365.90
374.09 732,000
732
2,738.34 756,000 365,000
93.35%
JUBLFOOD 28-Aug-14 1,298.30 31.70 2.50% 1,311.55
1,271.35
1,281.32 731,750
2,927
9,376.06 390,000 367,750
1,652.81%
PETRONET 28-Aug-14 184.50 3.35 1.85% 185.50
178.00
181.49 726,000
363
1,317.62 760,000 298,000
64.50%
CIPLA 28-Aug-14 446.15 4.80 1.09% 447.00
440.75
444.24 694,000
694
3,083.03 1,016,000 177,000
21.10%
CESC 31-Jul-14 641.50 -12.80 -1.96% 656.00
633.50
642.30 684,000
1,368
4,393.33 1,093,000 -71,500
-6.14%
ACC 31-Jul-14 1,425.00 -24.05 -1.66% 1,455.25
1,417.30
1,434.68 663,250
2,653
9,515.52 783,500 12,000
1.56%
SBIN 28-Aug-14 2,517.25 -56.75 -2.20% 2,586.70
2,502.10
2,533.10 654,750
5,238
16,585.47 771,000 272,000
54.51%
NTPC 25-Sep-14 149.10 -1.40 -0.93% 150.15
147.20
148.36 652,000
326
967.31 2,956,000 530,000
21.85%
SIEMENS 31-Jul-14 901.70 -17.70 -1.93% 926.90
885.05
905.33 629,500
1,259
5,699.05 776,500 -97,500
-11.16%
BANKBARODA 28-Aug-14 867.55 -19.40 -2.19% 890.15
861.85
873.88 622,000
1,244
5,435.53 568,000 43,000
8.19%
RANBAXY 28-Aug-14 586.80 21.80 3.86% 589.00
568.50
578.90 577,000
577
3,340.25 1,318,000 242,000
22.49%
ZEEL 28-Aug-14 291.45 -10.20 -3.38% 302.90
287.70
292.49 518,000
518
1,515.10 445,000 161,000
56.69%
LT 28-Aug-14 1,654.10 -8.35 -0.50% 1,663.90
1,636.35
1,648.71 508,500
2,034
8,383.69 939,750 169,500
22.01%
MCDOWELL-N 28-Aug-14 2,415.80 -4.50 -0.19% 2,425.50
2,396.25
2,406.34 493,125
3,945
11,866.26 942,000 409,375
76.86%
M&M 28-Aug-14 1,213.00 7.25 0.60% 1,226.50
1,208.05
1,218.78 486,000
1,944
5,923.27 418,750 150,000
55.81%
JSWSTEEL 28-Aug-14 1,185.25 -45.20 -3.67% 1,240.00
1,166.00
1,188.57 485,250
1,941
5,767.54 2,016,500 230,250
12.89%
INFY 28-Aug-14 3,371.70 -23.65 -0.70% 3,400.00
3,325.00
3,358.40 484,750
3,878
16,279.84 823,250 309,875
60.36%
BANKNIFTY 28-Aug-14 15,455.20 -198.75 -1.27% 15,705.00
15,402.00
15,534.16 478,825
19,153
74,381.44 443,200 134,225
43.44%
COLPAL 31-Jul-14 1,631.50 -34.30 -2.06% 1,705.00
1,619.00
1,659.36 462,500
1,850
7,674.54 201,000 -31,000
-13.36%
ABIRLANUVO 31-Jul-14 1,399.35 -28.85 -2.02% 1,425.05
1,380.15
1,400.34 453,750
1,815
6,354.04 1,131,750 -150,500
-11.74%
IGL 31-Jul-14 369.70 -3.95 -1.06% 377.80
363.45
369.69 437,000
437
1,615.55 1,046,000 -83,000
-7.35%
HEROMOTOCO 31-Jul-14 2,571.70 31.95 1.26% 2,582.75
2,526.45
2,560.46 426,000
3,408
10,907.56 714,125 -89,875
-11.18%
BPCL 28-Aug-14 594.25 -11.40 -1.88% 616.65
591.10
603.71 425,000
850
2,565.77 441,000 63,000
16.67%
BAJAJ-AUTO 31-Jul-14 2,104.80 -7.90 -0.37% 2,116.00
2,087.85
2,101.75 409,625
3,277
8,609.29 871,375 -96,375
-9.96%
IOC 28-Aug-14 320.15 -6.75 -2.06% 327.90
316.80
321.88 407,000
407
1,310.05 912,000 128,000
16.33%
BHARATFORG 28-Aug-14 695.75 -7.90 -1.12% 712.20
685.20
699.11 387,000
387
2,705.56 586,000 48,000
8.92%
TATACHEM 28-Aug-14 333.60 -5.65 -1.67% 340.75
330.05
334.56 386,000
386
1,291.40 792,000 132,000
20.00%
TECHM 28-Aug-14 2,193.40 18.05 0.83% 2,209.15
2,150.00
2,176.91 366,375
2,931
7,975.65 536,625 261,750
95.23%
GRASIM 31-Jul-14 3,295.05 -39.40 -1.18% 3,355.30
3,286.00
3,321.02 365,625
2,925
12,142.48 989,875 -111,375
-10.11%
NHPC 25-Sep-14 23.20 -0.55 -2.32% 23.60
22.85
23.22 360,000
30
83.59 672,000 252,000
60.00%
DABUR 28-Aug-14 200.45 4.15 2.11% 201.15
196.90
199.07 358,000
179
712.67 236,000 86,000
57.33%
GAIL 28-Aug-14 427.50 -1.10 -0.26% 431.20
419.70
426.68 323,000
323
1,378.18 664,000 93,000
16.29%
IFCI 25-Sep-14 36.75 -1.55 -4.05% 38.80
37.45
37.22 315,000
35
117.24 1,809,000 -144,000
-7.37%
DRREDDY 28-Aug-14 2,752.10 31.75 1.17% 2,773.25
2,707.10
2,741.92 308,625
2,469
8,462.25 391,250 241,500
161.27%
GODREJIND 28-Aug-14 340.45 -7.60 -2.18% 352.40
335.05
342.37 306,000
306
1,047.65 275,000 151,000
121.77%
HCLTECH 28-Aug-14 1,593.35 -0.15 -0.01% 1,598.20
1,556.00
1,585.78 301,250
1,205
4,777.16 395,250 104,750
36.06%
JUSTDIAL 31-Jul-14 1,624.40 10.15 0.63% 1,645.85
1,567.55
1,618.11 299,250
2,394
4,842.19 194,875 -15,000
-7.15%
ULTRACEMCO 31-Jul-14 2,469.20 -12.40 -0.50% 2,493.00
2,448.55
2,472.26 278,625
2,229
6,888.33 622,875 -70,375
-10.15%
SUNTV 28-Aug-14 411.35 2.70 0.66% 418.00
406.85
411.62 266,000
266
1,094.91 280,000 22,000
8.53%
TITAN 28-Aug-14 334.70 -4.30 -1.27% 337.80
332.20
334.25 261,000
261
872.39 415,000 94,000
29.28%
GRASIM 28-Aug-14 3,302.60 -34.95 -1.05% 3,365.95
3,298.00
3,332.57 242,000
1,936
8,064.82 273,625 174,250
175.35%
CESC 28-Aug-14 643.45 -14.75 -2.24% 657.70
636.00
643.73 231,000
462
1,487.02 188,000 117,000
164.79%
BHEL 25-Sep-14 224.55 -8.45 -3.63% 233.45
220.20
225.14 206,000
103
463.79 380,000 92,000
31.94%
HAVELLS 31-Jul-14 1,239.70 -24.40 -1.93% 1,267.00
1,222.00
1,239.39 200,500
802
2,484.98 277,500 -15,000
-5.13%
MARUTI 28-Aug-14 2,510.15 7.55 0.30% 2,538.00
2,505.10
2,519.29 189,125
1,513
4,764.61 326,625 89,000
37.45%
GLENMARK 28-Aug-14 639.95 41.05 6.85% 644.00
612.85
632.79 186,500
373
1,180.15 76,000 17,000
28.81%
HEROMOTOCO 28-Aug-14 2,579.70 29.55 1.16% 2,588.90
2,545.00
2,566.52 181,625
1,453
4,661.44 227,875 110,625
94.35%
SIEMENS 28-Aug-14 906.30 -18.45 -2.00% 930.40
891.40
906.14 168,500
337
1,526.85 440,500 47,500
12.09%
ABIRLANUVO 28-Aug-14 1,401.95 -25.45 -1.78% 1,420.40
1,381.00
1,401.30 167,750
671
2,350.68 386,500 106,500
38.04%
SRTRANSFIN 28-Aug-14 891.80 7.10 0.80% 895.00
854.00
872.96 154,500
309
1,348.72 142,500 54,500
61.93%
NIFTY 25-Sep-14 7,852.40 -48.40 -0.61% 7,898.80
7,820.00
7,855.29 153,000
3,060
12,018.59 621,600 35,550
6.07%
S&P500 14-Aug-14 1,979.75 -6.50 -0.33% 1,982.00
1,979.00
1,980.50 153,000
6,120
3,030.17 252,500 15,250
6.43%
S&P500 17-Oct-14 2,000.75 0.00 0.00% 0.00
0.00
0.00 153,000
3,060
0.00 - 0
0.00%
S&P500 19-Sep-14 1,817.25 0.00 0.00% 0.00
0.00
0.00 153,000
3,060
0.00 - 0
0.00%
APOLLOHOSP 31-Jul-14 1,031.35 -53.20 -4.91% 1,086.90
1,025.00
1,046.10 149,500
598
1,563.92 206,000 -33,500
-13.99%
BATAINDIA 31-Jul-14 1,294.80 -26.95 -2.04% 1,327.90
1,290.00
1,302.93 146,750
587
1,912.05 228,750 -27,250
-10.64%
DIVISLAB 31-Jul-14 1,478.60 -5.55 -0.37% 1,482.75
1,457.45
1,471.23 144,250
577
2,122.25 513,500 -40,000
-7.23%
MCLEODRUSS 28-Aug-14 279.85 -5.45 -1.91% 284.70
277.00
279.84 133,000
133
372.19 224,000 26,000
13.13%
UBL 31-Jul-14 709.10 -5.75 -0.80% 716.30
702.35
707.43 127,250
509
900.20 549,000 -62,000
-10.15%
CAIRN 25-Sep-14 313.25 -14.65 -4.47% 325.00
302.80
316.27 106,000
106
335.25 115,000 77,000
202.63%
UBL 28-Aug-14 712.50 -5.60 -0.78% 720.45
706.50
710.39 92,250
369
655.33 93,750 61,000
186.26%
JPPOWER 25-Sep-14 18.70 -1.05 -5.32% 19.50
18.70
19.13 90,000
6
17.22 165,000 45,000
37.50%
ACC 28-Aug-14 1,433.10 -22.35 -1.54% 1,460.00
1,424.80
1,443.92 84,500
338
1,220.11 140,250 18,000
14.72%
JPASSOCIAT 25-Sep-14 61.05 -1.95 -3.10% 64.40
61.05
62.32 80,000
10
49.86 216,000 24,000
12.50%
RPOWER 25-Sep-14 92.20 -3.80 -3.96% 94.40
91.75
92.39 80,000
20
73.91 164,000 24,000
17.14%
ULTRACEMCO 28-Aug-14 2,473.95 -13.45 -0.54% 2,498.35
2,456.40
2,477.41 74,500
596
1,845.67 111,000 22,875
25.96%
BAJAJ-AUTO 28-Aug-14 2,113.40 -7.25 -0.34% 2,122.40
2,098.00
2,110.11 69,750
558
1,471.80 157,250 29,375
22.97%
IDFC 25-Sep-14 156.80 -3.90 -2.43% 161.10
154.50
156.77 68,000
34
106.60 84,000 8,000
10.53%
HINDPETRO 25-Sep-14 376.00 -12.70 -3.27% 387.85
375.00
378.62 64,000
64
242.32 202,000 57,000
39.31%
COLPAL 28-Aug-14 1,641.25 -31.80 -1.90% 1,710.00
1,625.00
1,676.55 57,750
231
968.21 41,000 16,500
67.35%
DLF 25-Sep-14 205.50 -9.75 -4.53% 215.25
203.00
208.07 52,000
26
108.20 264,000 12,000
4.76%
OFSS 31-Jul-14 3,214.25 -61.05 -1.86% 3,257.85
3,168.00
3,207.46 48,125
385
1,543.59 235,125 -20,375
-7.97%
HAVELLS 28-Aug-14 1,244.55 -23.10 -1.82% 1,267.00
1,228.30
1,242.59 46,250
185
574.70 40,250 13,500
50.47%
APOLLOHOSP 28-Aug-14 1,032.15 -53.70 -4.95% 1,080.00
1,027.00
1,043.82 44,000
176
459.28 40,000 27,250
213.73%
JUSTDIAL 28-Aug-14 1,630.25 11.55 0.71% 1,647.00
1,572.00
1,608.73 42,125
337
677.68 18,500 8,625
87.34%
HINDALCO 25-Sep-14 192.60 -6.05 -3.05% 196.85
192.10
195.15 42,000
21
81.96 106,000 6,000
6.00%
L&TFH 25-Sep-14 70.45 -2.05 -2.83% 72.15
70.00
70.57 40,000
10
28.23 100,000 40,000
66.67%
PTC 25-Sep-14 81.70 -1.45 -1.74% 83.60
81.25
82.26 40,000
10
32.90 196,000 36,000
22.50%
BATAINDIA 28-Aug-14 1,302.60 -26.50 -1.99% 1,335.80
1,298.20
1,308.66 36,000
144
471.12 435,500 6,500
1.52%
UCOBANK 25-Sep-14 101.55 -7.25 -6.66% 108.05
101.55
105.67 36,000
9
38.04 52,000 12,000
30.00%
DIVISLAB 28-Aug-14 1,486.60 -5.90 -0.40% 1,490.85
1,466.50
1,478.15 35,000
140
517.35 144,750 5,000
3.58%
IGL 28-Aug-14 368.20 -6.15 -1.64% 375.00
363.90
368.42 34,000
34
125.26 82,000 14,000
20.59%
ALBK 25-Sep-14 120.40 1.15 0.96% 120.40
114.75
118.43 32,000
8
37.90 36,000 20,000
125.00%
SAIL 25-Sep-14 87.00 -4.55 -4.97% 89.00
87.00
88.73 32,000
8
28.39 92,000 8,000
9.52%
RELIANCE 25-Sep-14 1,034.90 -18.85 -1.79% 1,052.00
1,024.00
1,035.61 29,250
117
302.92 93,000 -5,750
-5.82%
RELCAPITAL 25-Sep-14 590.50 -24.10 -3.92% 614.35
585.85
594.55 27,000
27
160.53 135,000 7,000
5.47%
CNXIT 31-Jul-14 10,298.45 -38.55 -0.37% 10,314.90
10,170.00
10,235.67 26,350
1,054
2,697.10 18,050 -3,875
-17.67%
ONGC 25-Sep-14 404.85 -2.75 -0.67% 409.00
404.45
405.46 21,000
21
85.15 81,000 21,000
35.00%
SSLT 25-Sep-14 292.00 -9.70 -3.22% 300.00
292.00
296.53 20,000
10
59.31 54,000 10,000
22.73%
GAIL 25-Sep-14 430.30 0.35 0.08% 430.30
423.85
427.74 18,000
18
76.99 309,000 7,000
2.32%
RCOM 25-Sep-14 131.15 1.00 0.77% 134.15
130.05
132.71 18,000
9
23.89 42,000 4,000
10.53%
YESBANK 25-Sep-14 545.00 -6.30 -1.14% 555.00
540.00
544.55 17,000
17
92.57 24,000 6,000
33.33%
OFSS 28-Aug-14 3,231.50 -68.25 -2.07% 3,266.05
3,187.45
3,228.33 16,625
133
536.71 18,250 13,500
284.21%
RELINFRA 25-Sep-14 736.50 -24.50 -3.22% 754.45
729.05
745.20 16,500
33
122.96 37,000 11,000
42.31%
DISHTV 25-Sep-14 62.90 3.95 6.70% 62.90
62.90
62.25 16,000
2
9.96 8,000 8,000
0.00%
HDIL 25-Sep-14 91.00 -4.40 -4.61% 91.00
91.00
90.27 16,000
2
14.44 24,000 0
0.00%
IBREALEST 25-Sep-14 80.35 -4.60 -5.41% 83.20
81.45
81.60 16,000
4
13.06 28,000 8,000
40.00%
IOC 25-Sep-14 329.55 0.00 0.00% 0.00
0.00
324.63 15,000
15
48.69 115,000 13,000
12.75%
ASHOKLEY 25-Sep-14 32.25 -1.95 -5.70% 32.25
32.25
32.25 11,000
1
3.55 33,000 -11,000
-25.00%
TATAMOTORS 25-Sep-14 470.00 -16.60 -3.41% 481.85
470.00
475.13 11,000
11
52.26 23,000 -5,000
-17.86%
MRF 31-Jul-14 23,769.90 -179.55 -0.75% 24,069.00
23,381.30
23,736.86 10,750
86
2,551.71 34,000 -2,375
-6.53%
TATASTEEL 25-Sep-14 563.00 -10.70 -1.87% 580.00
559.00
564.98 10,000
10
56.50 48,000 0
0.00%
TATAGLOBAL 25-Sep-14 154.60 -2.80 -1.78% 155.40
154.00
154.57 10,000
5
15.46 114,000 8,000
7.55%
VOLTAS 25-Sep-14 188.65 -6.35 -3.26% 194.05
188.65
190.98 10,000
5
19.10 34,000 2,000
6.25%
TATACOMM 25-Sep-14 370.50 -2.50 -0.67% 378.05
370.50
377.76 10,000
10
37.78 12,000 10,000
500.00%
BANKNIFTY 25-Sep-14 15,536.80 -196.65 -1.25% 15,770.00
15,489.00
15,577.11 8,175
327
1,273.43 17,175 -625
-3.51%
CNXINFRA 25-Sep-14 3,369.10 0.00 0.00% 0.00
0.00
0.00 8,175
164
0.00 - 0
0.00%
CNXINFRA 28-Aug-14 3,205.50 0.00 0.00% 0.00
0.00
0.00 8,175
327
0.00 - 0
0.00%
CNXINFRA 31-Jul-14 3,330.00 0.00 0.00% 0.00
0.00
0.00 8,175
327
0.00 - 0
0.00%
ARVIND 25-Sep-14 241.00 0.00 0.00% 0.00
0.00
232.05 8,000
4
18.56 14,000 8,000
133.33%
ADANIPOWER 25-Sep-14 57.50 -2.00 -3.36% 57.50
57.50
57.50 8,000
1
4.60 32,000 0
0.00%
COALINDIA 25-Sep-14 379.00 -8.85 -2.28% 385.00
379.00
380.86 8,000
8
30.47 43,000 1,000
2.38%
FEDERALBNK 25-Sep-14 120.35 -6.05 -4.79% 120.35
120.00
120.17 8,000
2
9.61 32,000 8,000
33.33%
JISLJALEQS 25-Sep-14 100.20 -5.80 -5.47% 100.20
100.20
100.20 8,000
2
8.02 20,000 0
0.00%
BANKINDIA 25-Sep-14 297.00 -5.50 -1.82% 302.50
297.00
299.25 6,000
6
17.95 9,000 4,000
80.00%
IDEA 25-Sep-14 150.00 -0.35 -0.23% 151.30
150.00
150.76 6,000
3
9.05 6,000 4,000
200.00%
AUROPHARMA 25-Sep-14 688.10 -40.50 -5.56% 712.20
671.00
690.50 5,500
11
37.98 17,500 1,000
6.06%
BPCL 25-Sep-14 580.50 -11.25 -1.90% 600.70
580.50
591.41 5,500
11
32.53 20,500 3,000
17.14%
SUNPHARMA 25-Sep-14 781.35 31.35 4.18% 785.00
765.30
775.33 5,500
11
42.64 6,000 3,000
100.00%
BHARTIARTL 25-Sep-14 356.00 1.00 0.28% 358.35
355.50
357.16 5,000
5
17.86 15,000 3,000
25.00%
CNXIT 28-Aug-14 10,321.85 -38.85 -0.37% 10,346.95
10,220.05
10,247.19 4,725
189
484.18 3,825 600
18.60%
LT 25-Sep-14 1,667.00 -3.60 -0.22% 1,670.00
1,645.95
1,657.30 4,500
18
74.58 25,250 250
1.00%
ITC 25-Sep-14 358.85 4.85 1.37% 362.15
358.00
359.55 4,000
4
14.38 16,000 1,000
6.67%
ADANIPORTS 25-Sep-14 269.00 -22.50 -7.72% 269.00
268.00
268.50 4,000
2
10.74 6,000 -2,000
-25.00%
TATAPOWER 25-Sep-14 101.00 -4.80 -4.54% 101.00
101.00
101.00 4,000
1
4.04 4,000 4,000
0.00%
ADANIENT 25-Sep-14 430.40 -16.80 -3.76% 438.35
430.40
433.33 3,000
3
13.00 9,000 -1,000
-10.00%
SBIN 25-Sep-14 2,533.80 -52.20 -2.02% 2,586.45
2,513.00
2,553.49 3,000
24
76.60 8,000 500
6.67%
PNB 25-Sep-14 937.15 -7.40 -0.78% 941.20
935.10
937.89 2,500
5
23.45 10,500 500
5.00%
AXISBANK 25-Sep-14 2,010.00 -15.05 -0.74% 2,025.15
2,001.00
2,011.20 2,500
10
50.28 11,250 0
0.00%
MRF 28-Aug-14 23,942.40 -124.60 -0.52% 23,918.75
23,558.00
23,782.56 2,250
18
535.11 7,250 375
5.45%
APOLLOTYRE 25-Sep-14 176.45 -22.90 -11.49% 176.45
176.45
176.45 2,000
1
3.53 2,000 2,000
0.00%
BHARATFORG 25-Sep-14 702.65 0.00 0.00% 0.00
0.00
689.40 2,000
2
13.79 5,000 0
0.00%
DABUR 25-Sep-14 202.00 5.00 2.54% 202.00
202.00
202.00 2,000
1
4.04 4,000 2,000
100.00%
KTKBANK 25-Sep-14 134.00 -1.00 -0.74% 134.00
134.00
134.00 2,000
1
2.68 4,000 2,000
100.00%
UPL 25-Sep-14 310.80 -21.80 -6.55% 310.80
310.80
310.80 2,000
1
6.22 2,000 2,000
0.00%
TATACHEM 25-Sep-14 358.95 22.70 6.75% 358.95
358.95
350.17 2,000
2
7.00 1,000 1,000
0.00%
ICICIBANK 25-Sep-14 1,507.15 -6.55 -0.43% 1,522.35
1,500.00
1,506.27 1,750
7
26.36 14,750 250
1.72%
HDFCBANK 25-Sep-14 862.00 6.45 0.75% 865.00
862.00
864.00 1,500
3
12.96 75,500 1,000
1.34%
ULTRACEMCO 25-Sep-14 2,504.75 27.00 1.09% 2,585.60
2,490.60
2,502.30 1,375
11
34.41 3,125 1,375
78.57%
BANKBARODA 25-Sep-14 889.85 62.40 7.54% 889.85
889.85
887.17 1,000
2
8.87 1,000 500
100.00%
HDFC 25-Sep-14 1,065.00 15.40 1.47% 1,068.00
1,065.00
1,066.50 1,000
4
10.67 2,250 1,000
80.00%
RECLTD 25-Sep-14 310.45 -13.05 -4.03% 310.45
310.45
310.45 1,000
1
3.10 4,000 -1,000
-20.00%
WIPRO 25-Sep-14 547.00 -32.15 -5.55% 554.85
547.00
550.92 1,000
2
5.51 1,500 1,000
200.00%
M&M 25-Sep-14 1,215.25 0.25 0.02% 1,225.00
1,215.25
1,220.53 750
3
9.15 2,500 250
11.11%
TCS 25-Sep-14 2,591.00 6.00 0.23% 2,591.00
2,570.00
2,573.70 750
6
19.30 8,500 -125
-1.45%
TECHM 25-Sep-14 2,175.00 47.80 2.25% 2,175.00
2,162.15
2,171.17 625
5
13.57 750 500
200.00%
ASIANPAINT 25-Sep-14 640.00 18.00 2.89% 640.00
640.00
640.00 500
1
3.20 1,000 500
100.00%
CESC 25-Sep-14 649.00 -15.55 -2.34% 649.00
649.00
649.00 500
1
3.25 1,000 0
0.00%
INDUSINDBK 25-Sep-14 555.30 -6.00 -1.07% 555.30
555.30
555.30 500
1
2.78 3,500 0
0.00%
LUPIN 25-Sep-14 1,131.25 39.40 3.61% 1,131.25
1,128.65
1,129.95 500
2
5.65 21,250 0
0.00%
MARUTI 25-Sep-14 2,522.00 4.00 0.16% 2,547.50
2,522.00
2,536.50 375
3
9.51 4,500 250
5.88%
COLPAL 25-Sep-14 1,644.05 75.75 4.83% 1,644.05
1,644.05
1,644.05 250
1
4.11 250 250
0.00%
JSWSTEEL 25-Sep-14 1,221.25 -18.75 -1.51% 1,221.25
1,221.25
1,221.25 250
1
3.05 3,250 250
8.33%
INFY 25-Sep-14 3,407.70 -6.15 -0.18% 3,407.70
3,407.70
3,407.70 125
1
4.26 13,125 125
0.96%
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.

Close