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
JPASSOCIAT 27-Nov-14 31.40 -0.40 -1.26% 32.85
31.10
32.01 69,856,000
8,732
22,360.91 97,240,000 -11,424,000
-10.51%
ASHOKLEY 27-Nov-14 53.00 0.10 0.19% 53.80
52.70
53.27 42,229,000
3,839
22,495.39 75,823,000 -649,000
-0.85%
IFCI 27-Nov-14 40.05 0.35 0.88% 41.00
39.50
40.37 33,552,000
3,728
13,544.94 57,276,000 -3,762,000
-6.16%
JPASSOCIAT 24-Dec-14 31.55 -0.50 -1.56% 33.05
31.25
32.33 32,672,000
4,084
10,562.86 23,128,000 9,288,000
67.11%
RPOWER 27-Nov-14 71.15 -1.05 -1.45% 73.20
70.85
72.11 26,944,000
6,736
19,429.32 63,564,000 -4,688,000
-6.87%
KTKBANK 27-Nov-14 143.50 7.20 5.28% 146.30
138.30
143.33 26,250,000
13,125
37,624.13 18,652,000 -554,000
-2.88%
GMRINFRA 27-Nov-14 20.20 0.00 0.00% 20.55
19.95
20.24 24,220,000
2,422
4,902.13 223,720,000 -4,120,000
-1.81%
IDFC 27-Nov-14 157.90 0.00 0.00% 161.10
157.00
159.43 24,208,000
12,104
38,594.81 50,238,000 -2,962,000
-5.57%
HDIL 27-Nov-14 81.55 -1.10 -1.33% 84.45
81.20
82.56 23,572,000
5,893
19,461.04 27,564,000 1,816,000
7.05%
AXISBANK 27-Nov-14 478.60 9.85 2.10% 484.00
467.15
478.69 22,040,000
17,632
105,503.28 24,605,000 -1,321,250
-5.10%
UNITECH 27-Nov-14 19.30 0.25 1.31% 20.00
19.05
19.39 21,131,000
1,243
4,097.30 147,985,000 -3,468,000
-2.29%
HINDALCO 27-Nov-14 160.45 4.30 2.75% 161.00
156.00
159.24 19,142,000
9,571
30,481.72 27,768,000 -1,548,000
-5.28%
RCOM 27-Nov-14 109.20 -0.70 -0.64% 111.60
107.70
109.63 17,704,000
8,852
19,408.90 47,632,000 -1,438,000
-2.93%
FEDERALBNK 27-Nov-14 147.70 5.20 3.65% 149.80
143.00
147.26 16,946,000
8,473
24,954.68 14,886,000 30,000
0.20%
RPOWER 24-Dec-14 71.60 -1.00 -1.38% 73.55
71.30
72.67 15,168,000
3,792
11,022.59 16,824,000 5,988,000
55.26%
SAIL 27-Nov-14 83.30 -1.95 -2.29% 85.80
82.40
83.93 14,416,000
3,604
12,099.35 35,040,000 -3,300,000
-8.61%
L&TFH 27-Nov-14 72.60 0.05 0.07% 73.65
71.90
72.90 13,920,000
3,480
10,147.68 46,952,000 -2,476,000
-5.01%
YESBANK 27-Nov-14 703.95 25.65 3.78% 706.70
690.00
700.32 12,382,500
24,765
86,717.12 8,141,000 44,500
0.55%
DLF 27-Nov-14 140.75 2.25 1.62% 141.90
137.55
140.33 12,288,000
6,144
17,243.75 21,210,000 -1,200,000
-5.35%
TATASTEEL 27-Nov-14 463.55 -4.60 -0.98% 474.00
461.05
466.85 11,694,500
23,389
54,595.77 19,560,000 -92,500
-0.47%
BHEL 27-Nov-14 251.85 7.60 3.11% 253.35
243.30
248.43 11,644,000
11,644
28,927.19 33,867,000 -1,533,000
-4.33%
VOLTAS 27-Nov-14 276.40 11.30 4.26% 279.90
265.05
274.70 11,604,000
11,604
31,876.19 5,845,000 -827,000
-12.40%
HDFCBANK 27-Nov-14 934.95 14.20 1.54% 939.90
916.50
928.81 11,010,500
44,042
102,266.63 37,943,750 -2,283,250
-5.68%
RELCAPITAL 27-Nov-14 504.10 0.45 0.09% 517.65
499.05
508.78 10,837,000
21,674
55,136.49 12,245,500 -744,000
-5.73%
JINDALSTEL 27-Nov-14 143.05 -3.25 -2.22% 147.80
141.40
144.75 10,748,000
10,748
15,557.73 17,933,000 -389,000
-2.12%
RECLTD 27-Nov-14 341.10 5.75 1.71% 346.60
332.60
340.86 10,579,000
10,579
36,059.58 9,251,000 -214,000
-2.26%
IFCI 24-Dec-14 40.35 0.50 1.25% 41.15
39.75
40.56 10,575,000
1,175
4,289.22 17,712,000 5,472,000
44.71%
IDFC 24-Dec-14 159.05 0.20 0.13% 162.20
158.20
160.63 10,354,000
5,177
16,631.63 11,186,000 6,926,000
162.58%
GMRINFRA 24-Dec-14 20.35 0.05 0.25% 20.65
20.10
20.37 10,350,000
1,035
2,108.30 18,350,000 6,100,000
49.80%
TATAGLOBAL 27-Nov-14 157.30 -0.20 -0.13% 159.45
156.55
157.76 10,088,000
5,044
15,914.83 39,244,000 -3,360,000
-7.89%
TATAMOTORS 27-Nov-14 532.25 5.40 1.02% 541.00
529.25
534.29 10,083,000
20,166
53,872.46 15,929,500 -1,831,000
-10.31%
ANDHRABANK 27-Nov-14 84.70 0.65 0.77% 86.70
84.15
85.54 9,932,000
2,483
8,495.83 15,888,000 -404,000
-2.48%
NIFTY 27-Nov-14 8,492.40 72.05 0.86% 8,512.90
8,412.00
8,478.05 9,867,550
394,702
836,575.82 20,970,050 -448,725
-2.10%
UCOBANK 27-Nov-14 85.75 1.80 2.14% 86.70
83.75
85.70 9,808,000
2,452
8,405.46 18,856,000 -1,260,000
-6.26%
KOTAKBANK 27-Nov-14 1,200.65 41.35 3.57% 1,256.70
1,165.50
1,222.68 9,514,500
38,058
116,331.89 3,697,750 -403,250
-9.83%
ICICIBANK 27-Nov-14 1,735.90 46.15 2.73% 1,742.65
1,676.00
1,719.84 8,922,750
35,691
153,457.02 9,040,000 386,750
4.47%
JPPOWER 27-Nov-14 13.95 -0.15 -1.06% 14.45
13.80
14.08 8,850,000
590
1,246.08 49,650,000 -240,000
-0.48%
ASHOKLEY 24-Dec-14 53.10 0.05 0.09% 53.90
52.90
53.35 8,811,000
801
4,700.67 14,542,000 2,684,000
22.63%
RELIANCE 27-Nov-14 999.60 15.00 1.52% 1,004.00
983.85
995.98 8,716,000
34,864
86,809.62 28,991,250 -3,315,250
-10.26%
IBREALEST 27-Nov-14 79.65 -0.25 -0.31% 82.90
79.20
80.86 8,668,000
2,167
7,008.94 34,012,000 -1,388,000
-3.92%
DISHTV 27-Nov-14 61.05 1.60 2.69% 61.30
59.45
60.63 8,652,000
2,163
5,245.71 23,048,000 -2,168,000
-8.60%
JISLJALEQS 27-Nov-14 84.00 -1.35 -1.58% 87.00
83.25
85.40 8,648,000
2,162
7,385.39 37,596,000 144,000
0.38%
CIPLA 27-Nov-14 627.95 6.00 0.96% 647.35
625.20
636.14 8,555,000
17,110
54,421.78 6,469,500 -916,000
-12.40%
APOLLOTYRE 27-Nov-14 224.25 -2.25 -0.99% 228.55
223.00
226.33 8,514,000
4,257
19,269.74 9,180,000 -440,000
-4.57%
IDBI 27-Nov-14 71.35 -0.10 -0.14% 73.30
69.75
71.83 8,276,000
2,069
5,944.65 18,296,000 -140,000
-0.76%
LICHSGFIN 27-Nov-14 415.95 7.20 1.76% 418.60
406.35
413.75 8,089,000
8,089
33,468.24 8,179,000 -1,206,000
-12.85%
ADANIPOWER 27-Nov-14 45.45 -0.65 -1.41% 46.75
45.30
45.96 8,032,000
1,004
3,691.51 46,720,000 -776,000
-1.63%
CAIRN 27-Nov-14 270.85 3.65 1.37% 274.45
267.50
271.70 7,957,000
7,957
21,619.17 14,182,000 -1,510,000
-9.62%
IDEA 27-Nov-14 172.90 0.65 0.38% 174.20
171.20
172.44 7,748,000
3,874
13,360.65 11,684,000 -458,000
-3.77%
UNIONBANK 27-Nov-14 212.30 0.35 0.17% 217.00
209.15
214.02 7,748,000
7,748
16,582.27 8,803,000 158,000
1.83%
IRB 27-Nov-14 269.40 -5.70 -2.07% 279.80
266.80
273.43 7,660,000
7,660
20,944.74 8,619,000 354,000
4.28%
ALBK 27-Nov-14 118.80 1.05 0.89% 121.35
117.65
119.63 7,606,000
3,803
9,099.06 10,492,000 -694,000
-6.20%
CANBK 27-Nov-14 396.85 3.20 0.81% 402.65
387.55
396.51 7,536,000
7,536
29,880.99 6,722,000 -312,000
-4.44%
SYNDIBANK 27-Nov-14 128.15 0.30 0.23% 131.25
127.45
129.44 7,520,000
3,760
9,733.89 13,380,000 -210,000
-1.55%
NTPC 27-Nov-14 143.20 0.15 0.10% 144.60
142.30
143.79 7,028,000
3,514
10,105.56 36,296,000 -2,864,000
-7.31%
NHPC 27-Nov-14 20.35 -0.10 -0.49% 20.60
20.25
20.45 6,876,000
573
1,406.14 62,868,000 408,000
0.65%
TATAMTRDVR 27-Nov-14 332.85 3.45 1.05% 339.90
329.65
335.65 6,740,000
6,740
22,622.81 21,594,000 -895,000
-3.98%
ITC 27-Nov-14 376.20 5.75 1.55% 376.90
370.05
374.40 6,734,000
6,734
25,212.10 22,293,000 -1,260,000
-5.35%
KTKBANK 24-Dec-14 144.30 7.10 5.17% 147.10
139.40
144.43 6,686,000
3,343
9,656.59 4,404,000 1,730,000
64.70%
SBIN 27-Nov-14 305.30 8.30 2.79% 307.10
296.85
303.58 6,566,500
52,532
19,934.58 51,732,500 -1,083,750
-2.05%
TATAPOWER 27-Nov-14 88.30 -1.25 -1.40% 90.25
87.90
89.14 6,536,000
1,634
5,826.19 22,516,000 -68,000
-0.30%
BANKINDIA 27-Nov-14 277.20 3.90 1.43% 280.50
272.30
277.56 6,411,000
6,411
17,794.37 10,186,000 -280,000
-2.68%
SAIL 24-Dec-14 82.30 -1.95 -2.31% 84.85
81.50
82.98 6,392,000
1,598
5,304.08 9,700,000 3,272,000
50.90%
L&TFH 24-Dec-14 73.00 0.00 0.00% 74.05
72.40
73.29 6,376,000
1,594
4,672.97 9,660,000 2,836,000
41.56%
PFC 27-Nov-14 296.75 2.30 0.78% 302.15
292.50
297.95 6,098,000
6,098
18,168.99 6,570,000 -493,000
-6.98%
INDIACEM 27-Nov-14 104.20 -1.30 -1.23% 106.40
103.65
105.03 6,030,000
3,015
6,333.31 18,388,000 96,000
0.52%
PTC 27-Nov-14 101.50 0.05 0.05% 103.75
100.90
102.38 5,892,000
1,473
6,032.23 9,436,000 -260,000
-2.68%
BIOCON 27-Nov-14 459.00 2.80 0.61% 465.00
455.70
460.64 5,866,500
11,733
27,023.45 7,219,500 -501,500
-6.50%
ARVIND 27-Nov-14 293.10 -0.20 -0.07% 297.70
291.35
294.64 5,863,000
5,863
17,274.74 11,598,000 -34,000
-0.29%
HEXAWARE 27-Nov-14 220.80 -3.55 -1.58% 225.90
220.00
222.66 5,806,000
2,903
12,927.64 8,780,000 -496,000
-5.35%
BHARTIARTL 27-Nov-14 401.40 2.20 0.55% 403.20
395.00
400.28 5,759,000
11,518
23,052.13 11,633,500 -1,330,000
-10.26%
HDIL 24-Dec-14 81.60 -0.55 -0.67% 83.95
81.15
82.18 5,708,000
1,427
4,690.83 7,824,000 2,840,000
56.98%
SSLT 27-Nov-14 237.80 2.20 0.93% 239.90
233.95
236.88 5,708,000
5,708
13,521.11 19,229,000 -680,000
-3.42%
RELINFRA 27-Nov-14 625.55 -3.10 -0.49% 642.00
622.50
631.60 5,628,000
11,256
35,546.45 5,528,000 -218,500
-3.80%
TATAGLOBAL 24-Dec-14 158.25 -0.15 -0.09% 160.35
157.60
158.66 5,614,000
2,807
8,907.17 8,984,000 4,404,000
96.16%
CROMPGREAV 27-Nov-14 196.00 -0.25 -0.13% 198.95
194.65
196.76 5,594,000
5,594
11,006.75 15,046,000 -557,000
-3.57%
ADANIPORTS 27-Nov-14 302.75 1.65 0.55% 305.35
298.10
302.75 5,557,000
5,557
16,823.82 7,586,000 -644,000
-7.83%
AXISBANK 24-Dec-14 481.80 10.45 2.22% 487.20
470.40
482.58 5,358,750
4,287
25,860.26 8,406,250 2,713,750
47.67%
ONGC 27-Nov-14 384.80 -2.10 -0.54% 391.00
384.00
387.29 5,300,500
10,601
20,528.31 20,083,000 -897,000
-4.28%
ZEEL 27-Nov-14 376.45 -0.30 -0.08% 383.35
372.80
377.52 4,870,000
4,870
18,385.22 7,983,000 144,000
1.84%
RCOM 24-Dec-14 109.60 -0.85 -0.77% 112.20
108.30
110.20 4,428,000
2,214
4,879.66 6,360,000 2,238,000
54.29%
RANBAXY 27-Nov-14 619.45 -6.60 -1.05% 627.40
613.80
619.12 4,398,000
8,796
27,228.90 8,052,500 -425,000
-5.01%
NTPC 24-Dec-14 144.05 0.15 0.10% 145.45
143.10
144.72 4,350,000
2,175
6,295.32 6,106,000 3,128,000
105.04%
ORIENTBANK 27-Nov-14 280.60 5.70 2.07% 286.15
275.00
281.48 4,286,000
4,286
12,064.23 4,194,000 -339,000
-7.48%
BANKNIFTY 27-Nov-14 18,097.40 418.25 2.37% 18,161.00
17,720.60
18,003.80 4,259,200
170,368
766,817.85 2,130,100 94,000
4.62%
PNB 27-Nov-14 980.60 29.25 3.07% 989.00
949.75
973.21 4,224,000
16,896
41,108.39 4,527,750 63,000
1.41%
HDFCBANK 24-Dec-14 944.05 14.60 1.57% 947.80
925.60
937.61 4,165,750
16,663
39,058.49 9,971,000 3,132,250
45.80%
WIPRO 27-Nov-14 573.95 0.95 0.17% 578.75
568.70
575.02 4,098,500
8,197
23,567.19 9,378,500 133,000
1.44%
LT 27-Nov-14 1,665.40 23.50 1.43% 1,677.75
1,632.00
1,660.27 4,073,750
16,295
67,635.25 6,581,000 -141,250
-2.10%
BHEL 24-Dec-14 245.55 6.95 2.91% 247.00
237.60
241.72 4,063,000
4,063
9,821.08 8,082,000 1,733,000
27.30%
SUNPHARMA 27-Nov-14 844.60 -10.10 -1.18% 859.00
842.10
849.95 3,923,750
15,695
33,349.91 9,738,500 -349,750
-3.47%
DISHTV 24-Dec-14 61.45 1.65 2.76% 61.70
60.00
60.96 3,884,000
971
2,367.69 5,868,000 2,064,000
54.26%
NHPC 24-Dec-14 20.55 -0.05 -0.24% 20.75
20.45
20.63 3,612,000
301
745.16 12,516,000 2,268,000
22.13%
EXIDEIND 27-Nov-14 155.85 -1.15 -0.73% 159.20
155.40
157.18 3,576,000
1,788
5,620.76 9,416,000 -440,000
-4.46%
NMDC 27-Nov-14 146.60 1.10 0.76% 147.50
144.60
146.52 3,576,000
1,788
5,239.56 14,208,000 -556,000
-3.77%
POWERGRID 27-Nov-14 146.90 0.55 0.38% 147.35
145.90
146.90 3,546,000
1,773
5,209.07 16,252,000 -452,000
-2.71%
IOB 27-Nov-14 56.95 0.15 0.26% 58.00
56.50
57.37 3,488,000
872
2,001.07 15,564,000 -304,000
-1.92%
TITAN 27-Nov-14 367.80 5.85 1.62% 369.75
362.00
366.98 3,479,000
3,479
12,767.23 9,266,000 -1,077,000
-10.41%
RELIANCE 24-Dec-14 1,005.95 15.10 1.52% 1,010.25
989.15
1,001.72 3,334,750
13,339
33,404.86 4,933,000 2,322,750
88.99%
ADANIPOWER 24-Dec-14 45.75 -0.70 -1.51% 47.10
45.55
46.23 3,328,000
416
1,538.53 7,448,000 1,896,000
34.15%
INDUSINDBK 27-Nov-14 715.80 7.15 1.01% 724.95
701.10
717.01 3,147,000
6,294
22,564.30 6,250,000 -281,000
-4.30%
UPL 27-Nov-14 350.20 -3.85 -1.09% 358.10
348.00
352.56 3,123,000
3,123
11,010.45 8,071,000 -72,000
-0.88%
BANKBARODA 27-Nov-14 1,042.15 16.40 1.60% 1,054.95
1,020.20
1,041.87 3,072,500
12,290
32,011.46 3,343,250 1,250
0.04%
HAVELLS 27-Nov-14 312.20 5.50 1.79% 314.70
305.05
310.35 2,883,750
2,307
8,949.72 3,902,500 -211,250
-5.14%
BHARTIARTL 24-Dec-14 403.85 2.50 0.62% 405.50
397.50
402.65 2,857,000
5,714
11,503.71 3,279,000 2,480,500
310.64%
SKSMICRO 27-Nov-14 341.00 -3.10 -0.90% 350.00
339.40
344.98 2,816,000
2,816
9,714.64 6,971,000 -74,000
-1.05%
HINDPETRO 27-Nov-14 536.40 0.25 0.05% 544.95
533.85
538.76 2,797,500
5,595
15,071.81 7,653,000 -574,500
-6.98%
TATAMOTORS 24-Dec-14 534.80 5.10 0.96% 543.65
530.90
536.53 2,794,000
5,588
14,990.65 3,175,000 2,200,000
225.64%
JSWENERGY 27-Nov-14 82.60 -0.40 -0.48% 84.20
82.20
83.19 2,704,000
676
2,249.46 11,108,000 140,000
1.28%
COALINDIA 27-Nov-14 347.50 0.30 0.09% 348.45
344.70
346.47 2,575,000
2,575
8,921.60 10,837,000 -179,000
-1.62%
HINDALCO 24-Dec-14 161.30 4.30 2.74% 161.75
157.20
160.19 2,552,000
1,276
4,088.05 3,084,000 482,000
18.52%
JISLJALEQS 24-Dec-14 84.60 -1.25 -1.46% 87.40
83.80
86.04 2,552,000
638
2,195.74 4,168,000 1,276,000
44.12%
IBREALEST 24-Dec-14 80.15 -0.20 -0.25% 83.35
79.80
81.51 2,548,000
637
2,076.87 3,756,000 1,972,000
110.54%
IDBI 24-Dec-14 71.80 -0.10 -0.14% 73.75
70.55
72.25 2,476,000
619
1,788.91 3,960,000 1,200,000
43.48%
CENTURYTEX 27-Nov-14 554.55 -0.70 -0.13% 563.30
550.55
557.20 2,471,500
4,943
13,771.20 6,868,500 -348,000
-4.82%
HINDZINC 27-Nov-14 164.05 1.35 0.83% 165.20
162.95
163.93 2,436,000
1,218
3,993.33 6,654,000 -1,426,000
-17.65%
AMBUJACEM 27-Nov-14 225.85 3.95 1.78% 226.45
221.20
224.79 2,400,000
2,400
5,394.96 5,670,000 -78,000
-1.36%
JPPOWER 24-Dec-14 14.00 -0.15 -1.06% 14.45
13.90
14.17 2,400,000
160
340.08 8,670,000 1,230,000
16.53%
TATAMTRDVR 24-Dec-14 334.80 3.30 1.00% 341.75
332.70
337.21 2,358,000
2,358
7,951.41 2,791,000 1,091,000
64.18%
FEDERALBNK 24-Dec-14 148.45 5.15 3.59% 150.65
144.45
147.83 2,326,000
1,163
3,438.53 1,330,000 758,000
132.52%
ONGC 24-Dec-14 383.70 -1.95 -0.51% 389.30
383.00
386.43 2,320,000
4,640
8,965.18 7,292,500 1,426,000
24.31%
DLF 24-Dec-14 141.30 2.25 1.62% 142.35
138.25
140.84 2,288,000
1,144
3,222.42 2,580,000 1,102,000
74.56%
NIFTY 24-Dec-14 8,541.25 73.60 0.87% 8,559.75
8,458.50
8,530.69 2,283,850
91,354
194,828.16 3,964,325 1,097,450
38.28%
M&MFIN 27-Nov-14 302.80 -5.55 -1.80% 312.00
301.90
306.54 2,283,000
2,283
6,998.31 6,467,000 102,000
1.60%
PETRONET 27-Nov-14 189.10 -1.30 -0.68% 192.35
188.20
190.22 2,268,000
1,134
4,314.19 4,568,000 -148,000
-3.14%
HDFC 27-Nov-14 1,137.00 12.20 1.08% 1,140.00
1,122.45
1,132.04 2,259,750
9,039
25,581.27 6,280,000 -391,250
-5.86%
ITC 24-Dec-14 378.40 5.85 1.57% 379.00
372.15
376.52 2,229,000
2,229
8,392.63 3,774,000 1,538,000
68.78%
ADANIENT 27-Nov-14 478.40 -1.15 -0.24% 487.00
476.05
480.73 2,208,500
4,417
10,616.92 5,364,500 -211,500
-3.79%
UNITECH 24-Dec-14 19.45 0.20 1.04% 20.10
19.25
19.51 2,193,000
129
427.85 10,829,000 765,000
7.60%
CAIRN 24-Dec-14 272.40 3.65 1.36% 275.85
269.00
273.49 2,123,000
2,123
5,806.19 3,212,000 1,175,000
57.68%
JINDALSTEL 24-Dec-14 143.90 -3.30 -2.24% 148.65
142.35
144.96 2,118,000
2,118
3,070.25 2,915,000 833,000
40.01%
AUROPHARMA 27-Nov-14 1,116.00 -15.65 -1.38% 1,138.00
1,111.25
1,121.93 2,047,750
8,191
22,974.32 6,546,000 -364,500
-5.27%
TVSMOTOR 27-Nov-14 233.20 -1.40 -0.60% 238.20
231.30
234.85 2,019,000
2,019
4,741.62 6,123,000 -105,000
-1.69%
HINDUNILVR 27-Nov-14 755.60 -8.80 -1.15% 765.15
755.00
758.09 2,000,500
4,001
15,165.59 4,452,000 -620,500
-12.23%
TATASTEEL 24-Dec-14 466.35 -4.30 -0.91% 476.50
463.85
469.00 1,930,000
3,860
9,051.70 3,075,500 1,054,000
52.14%
LUPIN 27-Nov-14 1,469.50 -5.90 -0.40% 1,481.80
1,455.00
1,468.73 1,925,250
7,701
28,276.72 8,552,500 -471,750
-5.23%
GAIL 27-Nov-14 477.45 1.00 0.21% 484.50
471.05
478.73 1,917,500
3,835
9,179.65 4,319,000 40,000
0.93%
TATACHEM 27-Nov-14 426.40 -2.00 -0.47% 432.90
425.05
428.96 1,912,000
1,912
8,201.72 4,143,000 -236,000
-5.39%
TCS 27-Nov-14 2,622.80 6.30 0.24% 2,642.90
2,591.40
2,619.35 1,886,750
15,094
49,420.59 4,146,000 -272,375
-6.16%
INFY 27-Nov-14 4,160.30 -71.40 -1.69% 4,177.70
4,131.15
4,160.31 1,870,875
14,967
77,834.20 2,763,750 -120,875
-4.19%
BHARATFORG 27-Nov-14 916.15 -10.20 -1.10% 935.70
910.15
924.54 1,857,750
7,431
17,175.64 3,914,750 -95,000
-2.37%
CIPLA 24-Dec-14 631.05 5.80 0.93% 650.25
629.00
638.42 1,836,000
3,672
11,721.39 1,800,000 970,500
117.00%
TECHM 27-Nov-14 2,681.05 -34.70 -1.28% 2,740.00
2,666.45
2,693.63 1,828,625
14,629
49,256.39 2,247,875 -199,000
-8.13%
TATAPOWER 24-Dec-14 88.90 -1.15 -1.28% 90.70
88.40
89.65 1,816,000
454
1,628.04 3,436,000 1,004,000
41.28%
HINDZINC 24-Dec-14 164.90 1.15 0.70% 166.00
163.85
164.88 1,814,000
907
2,990.92 2,988,000 1,710,000
133.80%
IOC 27-Nov-14 346.30 0.60 0.17% 348.95
343.00
346.40 1,766,000
1,766
6,117.42 5,874,000 -350,000
-5.62%
MOTHERSUMI 27-Nov-14 440.70 3.25 0.74% 443.90
431.60
438.69 1,760,500
3,521
7,723.14 4,076,500 -46,000
-1.12%
RELCAPITAL 24-Dec-14 506.70 0.05 0.01% 520.45
502.00
511.38 1,742,000
3,484
8,908.24 1,829,000 568,500
45.10%
INDIACEM 24-Dec-14 104.90 -1.20 -1.13% 107.00
104.30
105.65 1,726,000
863
1,823.52 3,002,000 1,010,000
50.70%
M&M 27-Nov-14 1,250.80 17.80 1.44% 1,254.60
1,230.80
1,242.51 1,705,250
6,821
21,187.90 3,688,500 97,750
2.72%
ASIANPAINT 27-Nov-14 692.35 0.75 0.11% 697.40
686.00
691.63 1,695,500
3,391
11,726.59 5,711,000 -181,000
-3.07%
ICICIBANK 24-Dec-14 1,745.15 45.15 2.66% 1,751.00
1,685.25
1,733.94 1,659,500
6,638
28,774.73 1,737,000 771,250
79.86%
NMDC 24-Dec-14 147.20 0.95 0.65% 148.25
145.40
147.25 1,620,000
810
2,385.45 3,232,000 928,000
40.28%
BIOCON 24-Dec-14 461.50 2.60 0.57% 467.55
458.90
463.63 1,585,000
3,170
7,348.54 1,659,500 941,000
130.97%
YESBANK 24-Dec-14 707.90 25.60 3.75% 710.30
692.00
704.43 1,495,500
2,991
10,534.75 1,313,000 541,500
70.19%
ANDHRABANK 24-Dec-14 85.25 0.70 0.83% 87.20
84.75
85.90 1,464,000
366
1,257.58 2,460,000 496,000
25.25%
SSLT 24-Dec-14 239.15 2.25 0.95% 241.35
235.30
238.17 1,457,000
1,457
3,470.14 2,465,000 734,000
42.40%
SUNPHARMA 24-Dec-14 847.90 -9.85 -1.15% 861.25
846.00
853.07 1,447,750
5,791
12,350.32 3,175,250 964,500
43.63%
APOLLOTYRE 24-Dec-14 225.50 -2.35 -1.03% 229.70
224.30
227.60 1,446,000
723
3,291.10 1,646,000 672,000
68.99%
LICHSGFIN 24-Dec-14 417.95 6.90 1.68% 420.60
409.00
415.27 1,392,000
1,392
5,780.56 1,477,000 952,000
181.33%
SYNDIBANK 24-Dec-14 129.10 0.50 0.39% 131.95
128.05
130.06 1,388,000
694
1,805.23 2,076,000 724,000
53.55%
SUNTV 27-Nov-14 320.10 8.65 2.78% 324.70
308.10
317.10 1,338,000
1,338
4,242.80 1,970,000 -100,000
-4.83%
INDUSINDBK 24-Dec-14 721.35 6.90 0.97% 730.40
707.05
724.12 1,337,500
2,675
9,685.11 3,299,500 829,500
33.58%
ALBK 24-Dec-14 119.55 1.00 0.84% 121.95
118.40
120.30 1,336,000
668
1,607.21 1,430,000 338,000
30.95%
CROMPGREAV 24-Dec-14 196.90 -0.60 -0.30% 201.50
195.75
197.81 1,331,000
1,331
2,632.85 1,686,000 518,000
44.35%
JSWSTEEL 27-Nov-14 1,191.30 -22.85 -1.88% 1,219.00
1,185.00
1,201.86 1,291,250
5,165
15,519.02 5,195,000 -297,750
-5.42%
TITAN 24-Dec-14 370.60 5.95 1.63% 372.70
365.10
369.77 1,286,000
1,286
4,755.24 1,571,000 767,000
95.40%
GLENMARK 27-Nov-14 822.05 -9.85 -1.18% 842.90
816.50
827.05 1,285,000
2,570
10,627.59 1,654,500 -398,000
-19.39%
GODREJIND 27-Nov-14 287.20 -3.20 -1.10% 294.40
286.55
289.67 1,283,000
1,283
3,716.47 3,646,000 -41,000
-1.11%
DABUR 27-Nov-14 231.50 -4.55 -1.93% 235.95
230.65
232.83 1,280,000
1,280
2,980.22 4,970,000 -249,000
-4.77%
BPCL 27-Nov-14 726.30 4.40 0.61% 734.80
718.60
727.24 1,242,000
2,484
9,032.32 2,985,500 -92,000
-2.99%
KOTAKBANK 24-Dec-14 1,207.05 41.90 3.60% 1,259.80
1,180.40
1,225.86 1,219,500
4,878
14,949.36 661,000 337,750
104.49%
VOLTAS 24-Dec-14 277.70 11.45 4.30% 281.00
266.80
276.39 1,188,000
1,188
3,283.51 693,000 148,000
27.16%
CESC 27-Nov-14 691.55 -26.15 -3.64% 725.00
688.50
705.92 1,172,500
2,345
8,276.91 1,637,500 24,000
1.49%
UCOBANK 24-Dec-14 86.25 1.90 2.25% 87.10
84.10
86.11 1,164,000
291
1,002.32 1,464,000 548,000
59.83%
MARUTI 27-Nov-14 3,349.75 6.45 0.19% 3,363.00
3,310.85
3,341.98 1,131,000
9,048
37,797.79 1,839,875 -176,000
-8.73%
HEXAWARE 24-Dec-14 222.15 -3.20 -1.42% 226.95
221.25
223.60 1,092,000
546
2,441.71 2,520,000 530,000
26.63%
ADANIPORTS 24-Dec-14 304.30 1.15 0.38% 306.80
300.00
304.37 1,055,000
1,055
3,211.10 827,000 192,000
30.24%
SBIN 24-Dec-14 307.05 8.45 2.83% 308.75
298.45
305.53 1,038,000
8,304
3,171.40 8,557,500 4,467,500
109.23%
RECLTD 24-Dec-14 343.20 5.90 1.75% 348.00
335.05
342.91 1,035,000
1,035
3,549.12 1,118,000 442,000
65.38%
UNIONBANK 24-Dec-14 213.50 0.45 0.21% 218.05
211.50
214.96 1,031,000
1,031
2,216.24 1,174,000 493,000
72.39%
ARVIND 24-Dec-14 294.50 -0.40 -0.14% 299.20
293.10
296.09 981,000
981
2,904.64 1,316,000 432,000
48.87%
RANBAXY 24-Dec-14 623.15 -6.50 -1.03% 629.95
617.50
622.91 964,000
1,928
6,004.85 3,121,500 640,000
25.79%
TATACOMM 27-Nov-14 435.20 2.85 0.66% 440.90
431.20
436.35 942,000
942
4,110.42 4,768,000 -164,000
-3.33%
BANKINDIA 24-Dec-14 278.90 4.00 1.46% 282.05
273.65
279.32 935,000
935
2,611.64 1,415,000 202,000
16.65%
CANBK 24-Dec-14 399.15 3.15 0.80% 404.65
390.00
399.74 891,000
891
3,561.68 1,113,000 286,000
34.58%
PTC 24-Dec-14 102.05 -0.05 -0.05% 104.30
101.10
102.93 888,000
222
914.02 1,408,000 284,000
25.27%
EXIDEIND 24-Dec-14 156.75 -1.05 -0.67% 160.00
156.40
158.04 876,000
438
1,384.43 2,132,000 428,000
25.12%
IOB 24-Dec-14 57.20 0.10 0.18% 58.30
57.05
57.84 876,000
219
506.68 2,236,000 384,000
20.73%
IDEA 24-Dec-14 173.95 0.70 0.40% 175.05
172.20
173.20 874,000
437
1,513.77 2,258,000 514,000
29.47%
COALINDIA 24-Dec-14 348.70 0.45 0.13% 349.30
346.00
347.62 856,000
856
2,975.63 2,573,000 583,000
29.30%
HCLTECH 27-Nov-14 1,642.00 -8.90 -0.54% 1,653.65
1,624.60
1,644.53 854,750
6,838
14,056.62 2,439,500 -103,125
-4.06%
POWERGRID 24-Dec-14 147.70 0.80 0.54% 148.20
146.55
147.79 832,000
416
1,229.61 1,602,000 500,000
45.37%
RELINFRA 24-Dec-14 629.00 -3.35 -0.53% 645.00
626.75
634.06 799,000
1,598
5,066.14 957,000 398,500
71.35%
ACC 27-Nov-14 1,469.50 20.35 1.40% 1,484.40
1,449.95
1,472.93 780,500
3,122
11,496.22 1,314,000 -50,750
-3.72%
LUPIN 24-Dec-14 1,479.95 -7.20 -0.48% 1,493.30
1,467.00
1,479.07 752,000
3,008
11,122.61 1,267,500 659,250
108.38%
WIPRO 24-Dec-14 577.30 1.25 0.22% 581.95
572.00
577.96 721,500
1,443
4,169.98 942,000 372,500
65.41%
HDFC 24-Dec-14 1,143.20 12.35 1.09% 1,146.00
1,128.35
1,137.60 709,000
2,836
8,065.58 1,315,250 508,250
62.98%
HEROMOTOCO 27-Nov-14 3,026.20 32.45 1.08% 3,044.80
2,994.00
3,027.21 707,375
5,659
21,413.73 1,804,375 -153,375
-7.83%
LT 24-Dec-14 1,674.10 21.95 1.33% 1,686.55
1,640.45
1,669.85 701,500
2,806
11,714.00 852,750 255,500
42.78%
AUROPHARMA 24-Dec-14 1,122.80 -15.15 -1.33% 1,144.00
1,117.30
1,126.76 667,000
2,668
7,515.49 1,173,500 454,500
63.21%
HINDUNILVR 24-Dec-14 759.45 -8.25 -1.07% 768.75
759.00
762.09 648,000
1,296
4,938.34 902,500 561,500
164.66%
UPL 24-Dec-14 353.55 -2.55 -0.72% 359.95
350.40
354.07 622,000
622
2,202.32 741,000 341,000
85.25%
HINDPETRO 24-Dec-14 539.60 0.75 0.14% 547.50
537.00
541.24 613,000
1,226
3,317.80 997,500 451,000
82.53%
JSWENERGY 24-Dec-14 83.05 -0.20 -0.24% 84.75
82.75
83.65 612,000
153
511.94 2,480,000 336,000
15.67%
BANKNIFTY 24-Dec-14 18,212.30 415.35 2.33% 18,275.00
17,835.00
18,128.95 597,600
23,904
108,338.61 476,425 199,475
72.03%
CENTURYTEX 24-Dec-14 557.95 -0.80 -0.14% 566.70
554.65
560.12 584,500
1,169
3,273.90 696,000 244,000
53.98%
ORIENTBANK 24-Dec-14 282.00 5.50 1.99% 287.40
276.60
283.05 583,000
583
1,650.18 551,000 228,000
70.59%
JUBLFOOD 27-Nov-14 1,464.30 6.45 0.44% 1,479.00
1,432.50
1,455.50 576,500
2,306
8,390.96 1,872,250 -1,000
-0.05%
IRB 24-Dec-14 270.95 -5.55 -2.01% 281.30
268.45
274.14 571,000
571
1,565.34 785,000 232,000
41.95%
SIEMENS 27-Nov-14 909.90 8.60 0.95% 914.25
894.50
906.55 567,750
2,271
5,146.94 1,254,250 -84,250
-6.29%
MCLEODRUSS 27-Nov-14 246.10 -0.65 -0.26% 250.50
245.60
247.19 565,000
565
1,396.62 3,545,000 88,000
2.55%
SKSMICRO 24-Dec-14 343.30 -3.35 -0.97% 351.00
342.00
347.77 562,000
562
1,954.47 794,000 336,000
73.36%
SRTRANSFIN 27-Nov-14 1,058.00 8.60 0.82% 1,066.00
1,046.35
1,057.01 537,250
2,149
5,678.79 1,015,000 -114,500
-10.14%
GLENMARK 24-Dec-14 825.90 -10.90 -1.30% 847.00
821.45
828.30 532,500
1,065
4,410.70 2,375,500 411,000
20.92%
ZEEL 24-Dec-14 378.25 -0.35 -0.09% 384.70
374.65
379.08 529,000
529
2,005.33 529,000 141,000
36.34%
UBL 27-Nov-14 777.55 13.00 1.70% 783.75
756.95
772.05 510,000
2,040
3,937.46 463,250 -79,750
-14.69%
IGL 27-Nov-14 418.25 -2.65 -0.63% 428.80
415.50
420.30 487,500
975
2,048.96 817,500 -40,000
-4.66%
PNB 24-Dec-14 986.25 29.60 3.09% 994.15
955.00
977.60 480,000
1,920
4,692.48 435,500 151,250
53.21%
BAJAJ-AUTO 27-Nov-14 2,679.35 14.20 0.53% 2,695.50
2,658.00
2,684.16 478,000
3,824
12,830.28 1,274,625 -50,125
-3.78%
M&M 24-Dec-14 1,257.55 17.30 1.39% 1,262.00
1,238.20
1,248.32 474,500
1,898
5,923.28 638,250 280,500
78.41%
INFY 24-Dec-14 4,183.15 -68.65 -1.61% 4,210.00
4,160.00
4,184.85 468,875
3,751
19,621.72 1,227,375 266,500
27.74%
MARUTI 24-Dec-14 3,376.45 3.85 0.11% 3,389.00
3,336.70
3,367.02 468,750
3,750
15,782.91 1,003,250 375,125
59.72%
AMBUJACEM 24-Dec-14 227.00 4.10 1.84% 227.75
223.30
226.17 463,000
463
1,047.17 635,000 191,000
43.02%
JPASSOCIAT 29-Jan-15 31.70 -0.30 -0.94% 33.00
31.55
32.10 408,000
51
130.97 576,000 304,000
111.76%
RPOWER 29-Jan-15 72.00 -1.20 -1.64% 74.00
71.85
72.67 404,000
101
293.59 452,000 124,000
37.80%
TCS 24-Dec-14 2,634.95 4.00 0.15% 2,658.35
2,606.80
2,631.67 402,375
3,219
10,589.18 675,000 212,125
45.83%
JSWSTEEL 24-Dec-14 1,198.50 -21.50 -1.76% 1,226.35
1,192.00
1,205.10 396,750
1,587
4,781.23 455,750 320,000
235.73%
GAIL 24-Dec-14 479.75 0.55 0.11% 487.00
473.85
481.81 377,000
754
1,816.42 646,500 189,500
41.47%
M&MFIN 24-Dec-14 304.50 -5.50 -1.77% 313.80
303.90
308.05 374,000
374
1,152.11 1,039,000 262,000
33.72%
TVSMOTOR 24-Dec-14 234.60 -1.10 -0.47% 239.35
233.45
235.91 367,000
367
865.79 1,191,000 181,000
17.92%
COLPAL 27-Nov-14 1,899.30 -33.65 -1.74% 1,964.00
1,890.15
1,926.06 365,500
2,924
7,039.75 573,125 38,875
7.28%
ABIRLANUVO 27-Nov-14 1,775.85 2.85 0.16% 1,801.85
1,769.95
1,784.45 365,250
1,461
6,517.70 1,604,500 -126,500
-7.31%
ADANIENT 24-Dec-14 480.90 -0.65 -0.13% 489.40
479.10
483.22 357,000
714
1,725.10 576,000 157,000
37.47%
BANKBARODA 24-Dec-14 1,047.20 16.05 1.56% 1,059.80
1,025.10
1,047.32 343,250
1,373
3,594.93 328,250 66,250
25.29%
PFC 24-Dec-14 298.35 2.35 0.79% 303.50
294.40
299.41 343,000
343
1,026.98 827,000 116,000
16.32%
GODREJIND 24-Dec-14 289.05 -2.80 -0.96% 295.35
288.40
290.70 322,000
322
936.05 447,000 169,000
60.79%
ULTRACEMCO 27-Nov-14 2,496.80 20.35 0.82% 2,518.75
2,472.55
2,499.16 320,125
2,561
8,000.44 957,000 12,375
1.31%
APOLLOHOSP 27-Nov-14 1,197.15 -42.45 -3.42% 1,240.95
1,189.60
1,211.65 315,500
1,262
3,822.76 341,500 -3,000
-0.87%
DRREDDY 27-Nov-14 3,531.10 0.50 0.01% 3,539.00
3,500.05
3,523.29 314,500
2,516
11,080.75 780,125 -25,125
-3.12%
TATACHEM 24-Dec-14 428.75 -2.75 -0.64% 436.00
428.00
431.68 305,000
305
1,316.62 414,000 91,000
28.17%
HAVELLS 24-Dec-14 314.20 5.70 1.85% 316.00
307.70
311.40 293,750
235
914.74 536,250 62,500
13.19%
PETRONET 24-Dec-14 189.70 -1.40 -0.73% 193.60
189.15
190.97 286,000
143
546.17 450,000 80,000
21.62%
NIFTY 29-Jan-15 8,596.00 75.05 0.88% 8,613.25
8,512.00
8,589.31 281,100
11,244
24,144.55 471,575 141,700
42.96%
S&P500 16-Jan-15 1,903.75 0.00 0.00% 0.00
0.00
0.00 281,100
11,244
0.00 - 0
0.00%
S&P500 19-Dec-14 2,056.50 18.25 0.90% 2,058.75
2,049.50
2,054.23 281,100
11,244
5,774.44 259,250 172,000
197.13%
S&P500 20-Mar-15 2,069.25 0.00 0.00% 0.00
0.00
0.00 281,100
11,244
0.00 - 0
0.00%
BHARATFORG 24-Dec-14 920.60 -11.35 -1.22% 941.20
916.05
929.38 278,500
1,114
2,588.32 579,250 85,000
17.20%
TECHM 24-Dec-14 2,696.30 -33.80 -1.24% 2,760.75
2,681.50
2,706.61 272,625
2,181
7,378.90 306,000 146,500
91.85%
MINDTREE 27-Nov-14 1,220.00 -20.20 -1.63% 1,244.35
1,199.95
1,218.72 264,750
1,059
3,226.56 248,750 -43,500
-14.88%
ASIANPAINT 24-Dec-14 696.25 1.20 0.17% 700.50
690.50
694.63 262,500
525
1,823.40 475,000 92,000
24.02%
BATAINDIA 27-Nov-14 1,297.45 -9.60 -0.73% 1,317.00
1,293.50
1,302.39 243,750
975
3,174.58 596,250 -118,000
-16.52%
S&P500 21-Nov-14 2,058.00 15.75 0.77% 2,062.00
2,052.50
2,058.03 238,000
9,520
4,898.11 47,500 -201,500
-80.92%
JUSTDIAL 27-Nov-14 1,531.75 -27.70 -1.78% 1,571.30
1,523.75
1,545.08 217,750
1,742
3,364.41 382,500 -15,875
-3.98%
ASHOKLEY 29-Jan-15 53.30 0.05 0.09% 53.90
53.20
53.55 209,000
26
111.92 720,000 152,000
26.76%
IOC 24-Dec-14 348.60 1.15 0.33% 351.15
345.00
348.36 202,000
202
703.69 1,286,000 117,000
10.01%
MOTHERSUMI 24-Dec-14 443.40 3.75 0.85% 446.00
434.00
441.06 197,000
394
868.89 583,500 56,500
10.72%
UBL 24-Dec-14 781.25 13.90 1.81% 786.10
759.15
774.89 191,500
766
1,483.91 122,000 96,500
378.43%
ABIRLANUVO 24-Dec-14 1,785.40 3.10 0.17% 1,811.25
1,780.10
1,794.04 186,500
746
3,345.88 228,500 128,750
129.07%
CESC 24-Dec-14 694.85 -25.40 -3.53% 726.90
692.00
706.46 186,000
372
1,314.02 219,000 98,500
81.74%
DABUR 24-Dec-14 232.70 -4.60 -1.94% 237.00
232.00
233.97 181,000
181
423.49 262,000 96,000
57.83%
DIVISLAB 27-Nov-14 1,736.30 -8.25 -0.47% 1,745.80
1,728.35
1,738.17 174,125
1,393
3,026.59 851,125 -54,000
-5.97%
BPCL 24-Dec-14 730.60 4.35 0.60% 738.50
723.00
731.23 166,500
333
1,217.50 384,500 93,500
32.13%
ACC 24-Dec-14 1,476.55 18.95 1.30% 1,492.90
1,462.00
1,483.47 164,000
656
2,432.89 213,750 82,500
62.86%
SUNTV 24-Dec-14 322.10 8.55 2.73% 328.55
312.50
318.39 162,000
162
515.79 289,000 56,000
24.03%
GRASIM 27-Nov-14 3,547.15 14.75 0.42% 3,585.00
3,526.80
3,560.91 158,625
1,269
5,648.49 1,374,750 -44,875
-3.16%
MCLEODRUSS 24-Dec-14 247.65 -0.55 -0.22% 251.70
247.00
248.36 138,000
138
342.74 358,000 88,000
32.59%
HEROMOTOCO 24-Dec-14 3,040.95 29.60 0.98% 3,061.05
3,019.55
3,044.67 137,000
1,096
4,171.20 193,250 80,625
71.59%
BATAINDIA 24-Dec-14 1,305.45 -7.90 -0.60% 1,322.35
1,301.00
1,309.16 136,250
545
1,783.73 427,000 116,000
37.30%
SIEMENS 24-Dec-14 914.85 7.05 0.78% 918.70
900.00
910.81 129,500
518
1,179.50 252,500 49,500
24.38%
COLPAL 24-Dec-14 1,903.40 -38.10 -1.96% 1,967.00
1,897.00
1,930.58 129,250
1,034
2,495.27 101,375 52,000
105.32%
HCLTECH 24-Dec-14 1,649.00 -10.45 -0.63% 1,662.20
1,641.00
1,652.84 128,875
1,031
2,130.10 579,000 55,125
10.52%
BAJAJ-AUTO 24-Dec-14 2,693.60 14.65 0.55% 2,710.90
2,672.65
2,700.00 123,875
991
3,344.63 194,625 89,750
85.58%
SAIL 29-Jan-15 81.45 -2.20 -2.63% 84.10
81.10
81.99 108,000
27
88.55 356,000 52,000
17.11%
ULTRACEMCO 24-Dec-14 2,511.25 19.90 0.80% 2,533.80
2,488.00
2,516.53 105,500
844
2,654.94 162,500 55,625
52.05%
TATACOMM 24-Dec-14 437.60 2.40 0.55% 443.00
434.00
438.43 105,000
105
460.35 451,000 46,000
11.36%
EICHERMOT 27-Nov-14 14,568.45 -143.15 -0.97% 14,815.45
14,522.50
14,631.48 101,250
810
14,814.37 131,125 6,625
5.32%
GRASIM 24-Dec-14 3,576.15 15.40 0.43% 3,614.80
3,550.00
3,593.02 89,125
713
3,202.28 253,750 60,625
31.39%
DRREDDY 24-Dec-14 3,549.75 -0.05 -0.00% 3,560.45
3,523.00
3,542.27 64,500
516
2,284.76 116,375 29,750
34.34%
GMRINFRA 29-Jan-15 20.80 0.05 0.24% 20.95
20.80
20.85 60,000
7
12.51 144,000 54,000
60.00%
IDFC 29-Jan-15 159.80 0.75 0.47% 162.50
159.35
161.38 56,000
28
90.37 98,000 46,000
88.46%
IGL 24-Dec-14 420.50 -2.75 -0.65% 426.70
417.40
420.90 52,000
104
218.87 72,000 -4,500
-5.88%
DIVISLAB 24-Dec-14 1,745.65 -8.95 -0.51% 1,755.00
1,740.00
1,748.55 49,250
394
861.16 108,875 37,500
52.54%
ADANIPOWER 29-Jan-15 46.40 0.50 1.09% 47.05
46.20
46.61 48,000
6
22.37 112,000 0
0.00%
JISLJALEQS 29-Jan-15 85.05 -0.75 -0.87% 87.25
84.90
86.33 48,000
12
41.44 60,000 20,000
50.00%
NHPC 29-Jan-15 20.65 -0.25 -1.20% 20.90
20.50
20.76 48,000
5
9.96 100,000 20,000
25.00%
L&TFH 29-Jan-15 73.65 0.70 0.96% 74.25
73.20
73.80 44,000
11
32.47 120,000 20,000
20.00%
AXISBANK 29-Jan-15 484.00 8.45 1.78% 489.25
476.00
485.38 43,750
88
212.35 84,000 -4,500
-5.08%
IDBI 29-Jan-15 71.35 -0.80 -1.11% 73.65
71.35
72.39 36,000
9
26.06 68,000 12,000
21.43%
IFCI 29-Jan-15 40.55 1.05 2.66% 40.75
40.50
40.57 36,000
5
14.61 136,000 8,000
6.25%
OFSS 27-Nov-14 3,309.45 3.50 0.11% 3,350.10
3,301.10
3,316.92 35,000
280
1,160.92 91,375 -3,625
-3.82%
CNXIT 27-Nov-14 11,630.90 -86.30 -0.74% 11,740.00
11,572.00
11,624.15 34,700
1,388
4,033.58 39,475 -2,450
-5.84%
JUBLFOOD 24-Dec-14 1,467.60 7.90 0.54% 1,485.85
1,439.15
1,461.15 33,250
133
485.83 38,750 6,000
18.32%
SRTRANSFIN 24-Dec-14 1,064.65 9.70 0.92% 1,069.50
1,054.00
1,061.24 33,000
132
350.21 72,500 5,750
8.61%
INDIACEM 29-Jan-15 105.50 -0.80 -0.75% 106.85
105.50
106.38 32,000
16
34.04 76,000 2,000
2.70%
NTPC 29-Jan-15 145.25 0.70 0.48% 145.60
145.10
145.11 32,000
16
46.44 396,000 2,000
0.51%
BHEL 29-Jan-15 241.20 6.05 2.57% 243.05
236.00
238.87 31,000
31
74.05 337,000 0
0.00%
KOTAKBANK 29-Jan-15 1,210.65 39.90 3.41% 1,256.05
1,210.65
1,233.47 30,250
121
373.12 41,500 18,000
76.60%
DJIA 21-Nov-14 17,745.00 107.50 0.61% 17,780.00
17,720.00
17,745.67 29,150
1,166
5,172.86 16,375 -18,575
-53.15%
TATAPOWER 29-Jan-15 89.45 -1.15 -1.27% 90.95
89.20
90.26 28,000
7
25.27 72,000 16,000
28.57%
APOLLOHOSP 24-Dec-14 1,200.65 -44.50 -3.57% 1,242.50
1,196.00
1,216.45 27,250
109
331.48 26,250 7,750
41.89%
MINDTREE 24-Dec-14 1,226.95 -15.65 -1.26% 1,236.00
1,216.60
1,225.73 26,000
104
318.69 84,250 11,750
16.21%
TATAMOTORS 29-Jan-15 537.05 3.80 0.71% 546.25
536.00
539.79 25,500
51
137.65 52,500 5,000
10.53%
KTKBANK 29-Jan-15 146.55 8.00 5.77% 146.55
143.80
145.44 24,000
12
34.91 40,000 12,000
42.86%
TATASTEEL 29-Jan-15 469.00 -5.05 -1.07% 479.20
468.00
473.05 21,500
43
101.71 58,000 9,000
18.37%
BANKNIFTY 29-Jan-15 18,302.75 414.55 2.32% 18,356.10
17,921.45
18,243.12 20,700
828
3,776.33 23,625 11,575
96.06%
CNXINFRA 24-Dec-14 3,072.85 0.00 0.00% 0.00
0.00
0.00 20,700
828
0.00 - 0
0.00%
CNXINFRA 27-Nov-14 3,181.10 0.00 0.00% 0.00
0.00
0.00 20,700
0
0.00 - 0
0.00%
CNXINFRA 29-Jan-15 3,280.35 0.00 0.00% 0.00
0.00
0.00 20,700
828
0.00 - 0
0.00%
ONGC 29-Jan-15 386.10 -1.60 -0.41% 390.00
384.50
388.04 20,500
41
79.55 95,500 13,500
16.46%
ITC 29-Jan-15 381.15 5.85 1.56% 381.45
373.30
379.53 19,000
19
72.11 30,000 11,000
57.89%
MRF 27-Nov-14 31,809.40 -345.95 -1.08% 32,125.00
31,730.50
31,940.72 19,000
152
6,068.74 49,875 -2,000
-3.86%
SBIN 29-Jan-15 308.70 8.55 2.85% 310.55
300.00
306.71 18,125
145
55.59 488,750 86,250
21.43%
RELIANCE 29-Jan-15 1,013.35 15.80 1.58% 1,016.95
999.00
1,011.26 17,750
71
179.50 83,750 -4,250
-4.83%
JUSTDIAL 24-Dec-14 1,538.90 -29.25 -1.87% 1,573.80
1,530.50
1,554.20 17,125
137
266.16 39,250 8,375
27.13%
VOLTAS 29-Jan-15 278.10 11.60 4.35% 280.50
270.20
276.50 17,000
17
47.01 35,000 12,000
52.17%
IBREALEST 29-Jan-15 79.85 -0.15 -0.19% 82.00
77.20
79.85 16,000
4
12.78 8,000 4,000
100.00%
BHARTIARTL 29-Jan-15 407.30 6.25 1.56% 407.50
400.00
405.14 15,000
30
60.77 57,500 11,000
23.66%
APOLLOTYRE 29-Jan-15 226.70 -1.70 -0.74% 228.00
226.55
227.28 14,000
7
31.82 22,000 8,000
57.14%
JINDALSTEL 29-Jan-15 144.70 -3.15 -2.13% 147.70
143.85
145.74 14,000
14
20.40 28,000 5,000
21.74%
SUNPHARMA 29-Jan-15 850.90 -8.50 -0.99% 861.20
850.00
853.55 13,750
55
117.36 133,500 2,500
1.91%
CAIRN 29-Jan-15 273.90 3.35 1.24% 277.50
273.90
275.92 13,000
13
35.87 65,000 4,000
6.56%
SYNDIBANK 29-Jan-15 129.75 1.75 1.37% 131.05
129.50
130.02 12,000
6
15.60 22,000 6,000
37.50%
INFY 29-Jan-15 4,205.65 -64.35 -1.51% 4,219.00
4,190.00
4,206.98 11,375
91
478.54 37,375 1,750
4.91%
COALINDIA 29-Jan-15 348.45 0.70 0.20% 348.45
345.50
346.67 11,000
11
38.13 105,000 4,000
3.96%
CNXIT 24-Dec-14 11,687.75 -89.75 -0.76% 11,765.00
11,633.00
11,683.86 10,350
414
1,209.28 9,825 3,075
45.56%
FEDERALBNK 29-Jan-15 151.05 7.30 5.08% 151.05
149.00
149.75 10,000
5
14.98 8,000 2,000
33.33%
LT 29-Jan-15 1,682.50 21.75 1.31% 1,690.00
1,663.00
1,680.15 9,500
38
159.61 35,250 -500
-1.40%
OFSS 24-Dec-14 3,329.55 6.20 0.19% 3,354.00
3,324.10
3,332.58 9,375
75
312.43 10,250 4,625
82.22%
ICICIBANK 29-Jan-15 1,755.20 45.05 2.63% 1,758.65
1,705.00
1,732.61 9,000
36
155.93 46,500 5,750
14.11%
SSLT 29-Jan-15 241.00 4.60 1.95% 242.00
239.00
240.86 9,000
9
21.68 29,000 3,000
11.54%
CIPLA 29-Jan-15 633.15 7.15 1.14% 649.55
633.15
641.41 8,500
17
54.52 16,000 4,500
39.13%
HEXAWARE 29-Jan-15 222.60 -2.80 -1.24% 225.00
222.00
223.30 8,000
4
17.86 6,000 4,000
200.00%
ALBK 29-Jan-15 122.05 5.00 4.27% 122.05
120.95
121.16 8,000
4
9.69 62,000 0
0.00%
HDIL 29-Jan-15 83.50 1.70 2.08% 83.50
83.10
83.30 8,000
2
6.66 32,000 -4,000
-11.11%
LICHSGFIN 29-Jan-15 422.00 7.70 1.86% 422.00
414.75
416.90 8,000
8
33.35 19,000 3,000
18.75%
RCOM 29-Jan-15 109.95 0.30 0.27% 110.55
109.70
109.91 8,000
4
8.79 48,000 0
0.00%
EICHERMOT 24-Dec-14 14,660.10 -125.05 -0.85% 14,883.40
14,650.00
14,738.92 7,500
60
1,105.42 28,250 3,250
13.00%
MRF 24-Dec-14 32,026.30 -341.60 -1.06% 32,258.40
31,969.05
32,114.64 7,250
58
2,328.31 9,500 4,875
105.41%
HINDALCO 29-Jan-15 161.00 3.40 2.16% 161.00
158.00
160.00 6,000
3
9.60 32,000 2,000
6.67%
UNIONBANK 29-Jan-15 215.00 2.40 1.13% 218.00
213.75
215.78 6,000
6
12.95 10,000 1,000
11.11%
CROMPGREAV 29-Jan-15 198.00 9.70 5.15% 200.40
197.00
198.83 5,000
5
9.94 4,000 4,000
0.00%
AUROPHARMA 29-Jan-15 1,127.10 -15.75 -1.38% 1,136.25
1,124.00
1,130.47 4,750
19
53.70 26,500 1,750
7.07%
YESBANK 29-Jan-15 713.00 27.65 4.03% 713.00
704.15
707.65 4,500
9
31.84 10,000 -1,500
-13.04%
CANBK 29-Jan-15 401.00 4.00 1.01% 401.00
392.40
396.83 4,000
4
15.87 33,000 0
0.00%
DISHTV 29-Jan-15 61.00 1.10 1.84% 61.00
61.00
61.00 4,000
1
2.44 212,000 0
0.00%
IDEA 29-Jan-15 174.00 -0.40 -0.23% 175.00
174.00
174.50 4,000
2
6.98 90,000 2,000
2.27%
UCOBANK 29-Jan-15 87.05 1.30 1.52% 87.05
87.05
87.05 4,000
1
3.48 4,000 4,000
0.00%
SRTRANSFIN 29-Jan-15 1,065.00 -15.00 -1.39% 1,065.00
1,065.00
1,065.18 3,250
13
34.62 6,500 500
8.33%
TCS 29-Jan-15 2,654.60 7.95 0.30% 2,663.00
2,630.70
2,647.38 3,125
25
82.73 18,000 -750
-4.00%
TVSMOTOR 29-Jan-15 237.00 -1.80 -0.75% 239.90
237.00
238.63 3,000
3
7.16 8,000 1,000
14.29%
WIPRO 29-Jan-15 582.00 4.40 0.76% 582.00
575.00
579.27 2,500
5
14.48 16,000 -1,000
-5.88%
ADANIENT 29-Jan-15 483.85 2.65 0.55% 491.30
483.85
487.10 2,000
4
9.74 4,500 1,000
28.57%
ARVIND 29-Jan-15 298.80 2.45 0.83% 298.80
298.80
298.80 2,000
2
5.98 6,000 2,000
50.00%
DLF 29-Jan-15 142.00 2.90 2.08% 142.00
142.00
142.00 2,000
1
2.84 32,000 0
0.00%
GAIL 29-Jan-15 481.00 -1.50 -0.31% 488.95
481.00
484.82 2,000
4
9.70 31,000 500
1.64%
HINDZINC 29-Jan-15 165.05 -7.65 -4.43% 165.05
165.05
165.05 2,000
1
3.30 2,000 2,000
0.00%
ADANIPORTS 29-Jan-15 306.00 1.00 0.33% 306.00
305.10
305.55 2,000
2
6.11 11,000 2,000
22.22%
TECHM 29-Jan-15 2,700.00 61.50 2.33% 2,726.45
2,700.00
2,709.25 1,875
15
50.80 5,250 1,125
27.27%
ACC 29-Jan-15 1,490.00 -20.50 -1.36% 1,501.00
1,450.00
1,487.19 1,250
5
18.59 3,000 250
9.09%
MARUTI 29-Jan-15 3,396.80 15.55 0.46% 3,407.15
3,384.70
3,395.44 1,250
10
42.44 4,000 1,000
33.33%
PNB 29-Jan-15 991.00 26.70 2.77% 981.50
981.50
989.10 1,250
5
12.36 12,250 1,250
11.36%
BANKINDIA 29-Jan-15 277.00 2.00 0.73% 277.00
277.00
277.00 1,000
1
2.77 35,000 1,000
2.94%
RELINFRA 29-Jan-15 635.00 -5.10 -0.80% 643.15
635.00
639.07 1,000
2
6.39 1,500 1,000
200.00%
CESC 29-Jan-15 694.10 -33.30 -4.58% 712.25
694.10
703.17 1,000
2
7.03 1,500 1,000
200.00%
GLENMARK 29-Jan-15 840.00 113.00 15.54% 845.00
840.00
842.50 1,000
2
8.43 - 0
0.00%
IOC 29-Jan-15 350.00 -14.95 -4.10% 350.00
350.00
350.00 1,000
1
3.50 1,000 1,000
0.00%
RECLTD 29-Jan-15 344.00 3.45 1.01% 344.00
344.00
344.00 1,000
1
3.44 9,000 1,000
12.50%
TATAMTRDVR 29-Jan-15 339.70 10.20 3.10% 339.70
339.70
339.70 1,000
1
3.40 4,000 1,000
33.33%
HDFCBANK 29-Jan-15 953.90 19.45 2.08% 953.90
953.90
940.96 750
3
7.06 67,500 500
0.75%
HCLTECH 29-Jan-15 1,665.60 -1.35 -0.08% 1,665.60
1,652.80
1,656.68 625
5
10.35 3,375 625
22.73%
HEROMOTOCO 29-Jan-15 3,055.00 31.20 1.03% 3,075.00
3,055.00
3,065.54 625
5
19.16 14,375 -375
-2.54%
ULTRACEMCO 29-Jan-15 2,534.75 -146.95 -5.48% 2,551.00
2,526.25
2,536.32 625
5
15.85 1,375 625
83.33%
ASIANPAINT 29-Jan-15 696.65 5.75 0.83% 696.65
696.65
696.65 500
1
3.48 1,500 0
0.00%
INDUSINDBK 29-Jan-15 725.50 -4.00 -0.55% 725.50
725.50
725.50 500
1
3.63 1,000 500
100.00%
BAJAJ-AUTO 29-Jan-15 2,718.35 25.35 0.94% 2,718.35
2,714.85
2,716.50 375
3
10.19 1,375 375
37.50%
BHARATFORG 29-Jan-15 934.85 19.80 2.16% 934.85
934.85
934.85 250
1
2.34 1,000 250
33.33%
BANKBARODA 29-Jan-15 1,045.05 9.35 0.90% 1,045.05
1,045.05
1,045.05 250
1
2.61 11,500 250
2.22%
DIVISLAB 29-Jan-15 1,751.85 26.85 1.56% 1,751.85
1,751.85
1,751.85 125
1
2.19 375 125
50.00%
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.