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 24-Dec-14 23.80 -1.25 -4.99% 25.85
23.55
24.30 56,584,000
7,073
13,749.91 114,824,000 -4,768,000
-3.99%
ASHOKLEY 24-Dec-14 50.50 0.30 0.60% 52.05
50.20
51.23 45,639,000
4,149
23,380.86 62,337,000 -3,036,000
-4.64%
SBIN 24-Dec-14 305.25 -3.50 -1.13% 313.00
304.70
308.31 38,752,500
31,002
119,477.83 49,750,000 -4,060,000
-7.55%
UNITECH 24-Dec-14 15.55 -0.45 -2.81% 16.30
15.20
15.69 31,161,000
1,833
4,889.16 141,695,000 -12,257,000
-7.96%
JSWENERGY 24-Dec-14 102.55 8.75 9.33% 103.45
93.70
100.45 28,372,000
7,093
28,499.67 22,084,000 1,084,000
5.16%
GMRINFRA 24-Dec-14 16.90 -0.15 -0.88% 17.50
16.75
17.01 27,640,000
2,764
4,701.56 141,200,000 -7,580,000
-5.09%
DLF 24-Dec-14 132.30 -4.15 -3.04% 139.45
129.50
133.26 24,318,000
12,159
32,406.17 22,604,000 -848,000
-3.62%
SAIL 24-Dec-14 81.30 1.90 2.39% 83.05
79.40
80.91 23,476,000
5,869
18,994.43 31,892,000 -3,600,000
-10.14%
UNITECH 29-Jan-15 15.70 -0.45 -2.79% 16.50
15.45
15.81 22,236,000
2,471
3,515.51 22,158,000 7,218,000
48.31%
IDFC 24-Dec-14 155.75 0.75 0.48% 158.40
155.30
156.70 21,958,000
10,979
34,408.19 46,014,000 -6,098,000
-11.70%
IBREALEST 24-Dec-14 68.55 -1.70 -2.42% 71.50
68.10
69.77 17,396,000
4,349
12,137.19 36,444,000 2,000,000
5.81%
IFCI 24-Dec-14 35.65 -0.40 -1.11% 36.70
35.45
36.14 16,263,000
1,807
5,877.45 51,282,000 -1,377,000
-2.61%
RCOM 24-Dec-14 83.15 -3.15 -3.65% 87.10
82.50
84.06 16,214,000
8,107
13,629.49 41,272,000 -2,152,000
-4.96%
JPASSOCIAT 29-Jan-15 23.95 -1.30 -5.15% 25.75
23.75
24.46 16,120,000
2,015
3,942.95 25,648,000 9,464,000
58.48%
GMRINFRA 29-Jan-15 17.05 -0.15 -0.87% 17.60
16.90
17.16 15,580,000
1,731
2,673.53 30,330,000 7,740,000
34.26%
ADANIPOWER 24-Dec-14 42.35 0.65 1.56% 42.75
42.15
42.36 15,400,000
1,925
6,523.44 40,352,000 -5,968,000
-12.88%
TATASTEEL 24-Dec-14 405.40 2.90 0.72% 411.85
403.10
407.64 14,829,500
29,659
60,450.97 19,288,500 -2,637,000
-12.03%
RPOWER 24-Dec-14 61.50 -0.60 -0.97% 63.00
61.05
61.95 14,568,000
3,642
9,024.88 77,536,000 -2,660,000
-3.32%
AXISBANK 24-Dec-14 490.20 1.50 0.31% 497.25
488.70
492.34 14,381,250
11,505
70,804.65 19,297,500 -2,262,500
-10.49%
HINDALCO 24-Dec-14 157.95 4.55 2.97% 158.60
152.00
156.91 13,732,000
6,866
21,546.88 25,480,000 -2,164,000
-7.83%
CROMPGREAV 24-Dec-14 180.95 2.20 1.23% 189.50
179.70
183.79 12,922,000
12,922
23,749.34 16,995,000 -1,923,000
-10.16%
ASHOKLEY 29-Jan-15 50.85 0.45 0.89% 52.25
50.55
51.45 12,617,000
1,577
6,491.45 12,128,000 2,048,000
20.32%
NIFTY 24-Dec-14 8,239.85 59.05 0.72% 8,277.00
8,226.00
8,253.90 12,555,525
502,221
1,036,320.48 19,795,925 -2,245,225
-10.19%
APOLLOTYRE 24-Dec-14 223.30 5.80 2.67% 228.30
218.20
224.96 12,352,000
6,176
27,787.06 7,884,000 -748,000
-8.67%
CANBK 24-Dec-14 429.85 -7.30 -1.67% 444.75
428.10
436.02 11,854,000
11,854
51,685.81 6,888,000 -689,000
-9.09%
TATAPOWER 24-Dec-14 83.80 1.95 2.38% 84.25
81.40
83.31 11,736,000
2,934
9,777.26 26,028,000 -684,000
-2.56%
SAIL 29-Jan-15 80.80 1.20 1.51% 82.30
79.55
80.40 11,344,000
2,836
9,120.58 9,300,000 4,164,000
81.07%
HDFCBANK 24-Dec-14 943.55 6.25 0.67% 952.70
934.60
944.17 11,319,250
45,277
106,872.96 30,372,500 -6,060,250
-16.63%
POWERGRID 24-Dec-14 136.20 3.85 2.91% 136.50
131.15
134.50 11,248,000
5,624
15,128.56 26,160,000 -3,668,000
-12.30%
JPPOWER 24-Dec-14 11.80 -0.25 -2.07% 12.45
11.70
12.11 11,235,000
749
1,360.56 45,570,000 -2,865,000
-5.92%
RELIANCE 24-Dec-14 901.85 19.35 2.19% 909.80
884.45
900.68 11,144,500
44,578
100,376.28 28,850,250 -4,119,500
-12.49%
ARVIND 24-Dec-14 270.90 2.80 1.04% 278.95
268.80
274.18 11,131,000
11,131
30,518.98 8,897,000 -915,000
-9.33%
ANDHRABANK 24-Dec-14 84.95 -2.20 -2.52% 88.70
84.40
86.39 11,036,000
2,759
9,534.00 14,716,000 -452,000
-2.98%
RELCAPITAL 24-Dec-14 493.35 9.55 1.97% 503.95
490.60
497.61 10,913,500
21,827
54,306.67 11,728,500 -928,000
-7.33%
TATAMOTORS 24-Dec-14 487.85 0.50 0.10% 499.45
485.45
492.72 10,813,500
21,627
53,280.28 21,447,500 -2,224,000
-9.40%
JISLJALEQS 24-Dec-14 67.90 -1.55 -2.23% 71.35
67.30
69.90 10,740,000
2,685
7,507.26 38,024,000 -2,292,000
-5.69%
ADANIPOWER 29-Jan-15 42.60 0.70 1.67% 43.00
42.40
42.58 10,336,000
1,292
4,401.07 11,168,000 4,968,000
80.13%
NTPC 24-Dec-14 135.65 2.45 1.84% 136.35
133.05
135.03 10,258,000
5,129
13,851.38 36,710,000 -4,414,000
-10.73%
IBREALEST 29-Jan-15 69.10 -1.70 -2.40% 72.05
68.70
70.51 9,980,000
2,495
7,036.90 7,588,000 5,396,000
246.17%
BHEL 24-Dec-14 259.85 1.60 0.62% 266.40
258.85
262.34 9,903,000
9,903
25,979.53 26,281,000 -2,616,000
-9.05%
SBIN 29-Jan-15 307.75 -3.35 -1.08% 315.00
307.15
310.44 9,425,000
7,540
29,258.97 11,553,750 4,998,750
76.26%
ITC 24-Dec-14 370.15 -5.60 -1.49% 376.55
369.05
372.90 9,206,000
9,206
34,329.17 26,320,000 -3,499,000
-11.73%
UCOBANK 24-Dec-14 78.15 -1.55 -1.94% 80.90
77.70
79.25 9,180,000
2,295
7,275.15 16,576,000 -644,000
-3.74%
IDBI 24-Dec-14 68.15 0.15 0.22% 69.25
67.55
68.47 9,016,000
2,254
6,173.26 20,752,000 -480,000
-2.26%
BANKINDIA 24-Dec-14 287.75 -5.00 -1.71% 297.50
286.25
291.80 8,971,000
8,971
26,177.38 8,780,000 -901,000
-9.31%
IDFC 29-Jan-15 156.95 0.70 0.45% 159.55
156.55
157.87 8,966,000
4,483
14,154.62 11,550,000 4,964,000
75.37%
FEDERALBNK 24-Dec-14 146.10 3.70 2.60% 148.40
142.75
145.58 8,804,000
4,402
12,816.86 12,176,000 -708,000
-5.50%
LICHSGFIN 24-Dec-14 422.90 0.30 0.07% 434.30
418.50
428.23 8,746,000
8,746
37,453.00 7,619,000 -984,000
-11.44%
NHPC 24-Dec-14 18.90 0.10 0.53% 19.00
18.70
18.86 8,700,000
725
1,640.82 51,996,000 -3,948,000
-7.06%
NHPC 29-Jan-15 19.05 0.10 0.53% 19.15
18.90
19.05 8,436,000
844
1,607.06 9,440,000 3,950,000
71.95%
HDFCBANK 29-Jan-15 954.55 6.85 0.72% 963.10
945.95
954.71 8,323,000
33,292
79,460.51 11,757,000 6,619,250
128.84%
HDIL 24-Dec-14 65.20 -2.00 -2.98% 69.30
64.40
66.92 8,244,000
2,061
5,516.88 25,720,000 -1,356,000
-5.01%
SSLT 24-Dec-14 208.80 4.10 2.00% 211.95
206.80
209.39 8,182,000
8,182
17,132.29 23,475,000 -2,710,000
-10.35%
SYNDIBANK 24-Dec-14 122.00 -1.05 -0.85% 125.20
121.70
123.13 8,164,000
4,082
10,052.33 14,160,000 -1,276,000
-8.27%
KTKBANK 24-Dec-14 141.60 -1.80 -1.26% 146.10
141.00
143.83 8,004,000
4,002
11,512.15 17,850,000 -1,344,000
-7.00%
ONGC 24-Dec-14 350.20 4.20 1.21% 355.25
344.70
350.06 7,950,000
15,900
27,829.77 24,775,500 -2,767,500
-10.05%
UNIONBANK 24-Dec-14 221.60 -1.60 -0.72% 226.90
220.20
223.45 7,827,000
7,827
17,489.43 8,410,000 -553,000
-6.17%
L&TFH 24-Dec-14 66.35 -0.30 -0.45% 67.50
66.15
66.80 7,792,000
1,948
5,205.06 47,072,000 -632,000
-1.32%
JPPOWER 29-Jan-15 11.90 -0.25 -2.06% 12.55
11.80
12.23 7,590,000
506
928.26 9,975,000 4,050,000
68.35%
INDIACEM 24-Dec-14 74.45 -2.50 -3.25% 78.35
73.35
75.81 7,574,000
3,787
5,741.85 19,302,000 -1,630,000
-7.79%
TATAGLOBAL 24-Dec-14 147.35 -0.80 -0.54% 150.20
146.85
148.25 7,254,000
3,627
10,754.06 36,486,000 -2,326,000
-5.99%
ICICIBANK 24-Dec-14 356.05 9.40 2.71% 357.30
348.10
353.19 7,195,250
28,781
25,412.90 42,530,000 -7,018,750
-14.17%
PTC 24-Dec-14 93.55 2.75 3.03% 94.20
91.80
92.92 7,088,000
1,772
6,586.17 8,948,000 -900,000
-9.14%
JINDALSTEL 24-Dec-14 137.50 -1.80 -1.29% 141.85
135.55
138.42 6,917,000
6,917
9,574.51 19,145,000 -1,108,000
-5.47%
RCOM 29-Jan-15 83.55 -3.15 -3.63% 87.50
83.10
84.64 6,916,000
3,458
5,853.70 13,038,000 4,450,000
51.82%
VOLTAS 24-Dec-14 249.70 4.75 1.94% 256.60
247.80
252.32 6,900,000
6,900
17,410.08 5,410,000 -236,000
-4.18%
ALBK 24-Dec-14 123.80 -0.60 -0.48% 127.20
122.85
124.84 6,834,000
3,417
8,531.57 7,598,000 -364,000
-4.57%
RPOWER 29-Jan-15 62.00 -0.60 -0.96% 63.45
61.60
62.44 6,672,000
1,668
4,166.00 14,864,000 3,000,000
25.29%
AXISBANK 29-Jan-15 494.00 2.40 0.49% 500.75
492.50
495.66 6,623,750
13,248
32,831.28 5,560,000 1,287,500
30.13%
IFCI 29-Jan-15 35.90 -0.50 -1.37% 36.95
35.75
36.38 6,543,000
818
2,380.34 7,416,000 2,296,000
44.84%
RELINFRA 24-Dec-14 494.20 -13.30 -2.62% 517.20
491.35
505.20 6,520,500
13,041
32,941.57 6,860,000 -227,500
-3.21%
DISHTV 24-Dec-14 62.80 -0.50 -0.79% 64.65
62.05
63.35 6,500,000
1,625
4,117.75 18,080,000 -396,000
-2.14%
BHARTIARTL 24-Dec-14 344.40 -4.80 -1.37% 351.05
337.50
343.00 6,370,000
12,740
21,849.10 13,621,000 -1,571,000
-10.34%
YESBANK 24-Dec-14 727.60 5.65 0.78% 736.60
723.15
730.81 6,326,500
12,653
46,234.69 6,158,500 -593,000
-8.78%
NTPC 29-Jan-15 136.45 2.50 1.87% 137.15
133.90
135.89 6,298,000
3,149
8,558.35 8,512,000 3,484,000
69.29%
RECLTD 24-Dec-14 329.80 0.05 0.02% 336.00
325.75
331.32 6,163,000
6,163
20,419.25 7,497,000 -582,000
-7.20%
NMDC 24-Dec-14 141.10 1.20 0.86% 143.30
137.40
141.42 6,130,000
3,065
8,669.05 13,018,000 -1,618,000
-11.05%
PFC 24-Dec-14 299.35 2.85 0.96% 303.20
292.70
298.73 6,058,000
6,058
18,097.06 3,943,000 -600,000
-13.21%
TATASTEEL 29-Jan-15 408.05 2.50 0.62% 415.00
406.10
410.38 5,963,500
11,927
24,473.01 6,394,500 3,300,500
106.67%
TATAMTRDVR 24-Dec-14 330.15 1.45 0.44% 336.20
328.95
332.21 5,866,000
5,866
19,487.44 18,420,000 -2,322,000
-11.19%
HAVELLS 24-Dec-14 269.30 0.20 0.07% 272.85
265.60
269.51 5,723,750
4,579
15,426.08 6,505,000 -408,750
-5.91%
IDEA 24-Dec-14 146.20 0.80 0.55% 148.75
145.10
146.66 5,718,000
2,859
8,386.02 13,196,000 -1,142,000
-7.96%
SKSMICRO 24-Dec-14 388.45 7.20 1.89% 395.00
384.00
389.35 5,625,000
5,625
21,900.94 4,588,000 -604,000
-11.63%
ZEEL 24-Dec-14 380.55 2.40 0.63% 389.45
376.15
383.90 5,547,000
5,547
21,294.93 10,015,000 -499,000
-4.75%
ITC 29-Jan-15 373.50 -5.40 -1.43% 379.55
372.30
375.88 5,493,000
5,493
20,647.09 8,203,000 4,653,000
131.07%
LT 24-Dec-14 1,537.60 25.90 1.71% 1,549.80
1,521.35
1,539.29 5,415,000
21,660
83,352.55 8,169,500 -1,501,750
-15.53%
JISLJALEQS 29-Jan-15 68.40 -1.60 -2.29% 72.00
68.00
70.54 5,356,000
1,339
3,778.12 6,404,000 2,492,000
63.70%
CAIRN 24-Dec-14 241.45 0.85 0.35% 244.70
237.75
242.07 5,236,000
5,236
12,674.79 13,445,000 -1,178,000
-8.06%
COALINDIA 24-Dec-14 376.80 7.75 2.10% 381.05
368.45
377.10 5,006,000
5,006
18,877.63 9,869,000 -911,000
-8.45%
RELIANCE 29-Jan-15 910.25 20.25 2.28% 917.35
892.10
909.65 5,001,750
20,007
45,498.42 7,558,750 3,363,000
80.15%
IOB 24-Dec-14 56.60 -0.40 -0.70% 57.80
56.40
57.02 4,960,000
1,240
2,828.19 15,960,000 -556,000
-3.37%
MOTHERSUMI 24-Dec-14 433.75 -2.65 -0.61% 457.20
430.20
446.01 4,820,000
9,640
21,497.68 3,643,000 -363,000
-9.06%
L&TFH 29-Jan-15 66.90 -0.30 -0.45% 68.05
66.65
67.37 4,776,000
1,194
3,217.59 9,556,000 2,116,000
28.44%
TATAPOWER 29-Jan-15 84.45 1.90 2.30% 84.85
82.15
84.00 4,708,000
1,177
3,954.72 5,872,000 3,036,000
107.05%
POWERGRID 29-Jan-15 137.05 4.10 3.08% 137.45
132.00
135.50 4,704,000
2,352
6,373.92 5,622,000 3,488,000
163.45%
HEXAWARE 24-Dec-14 202.50 -0.30 -0.15% 208.40
200.50
204.44 4,590,000
2,295
9,383.80 8,878,000 182,000
2.09%
EXIDEIND 24-Dec-14 169.60 -0.45 -0.26% 174.40
168.10
171.23 4,560,000
2,280
7,808.09 6,462,000 -234,000
-3.49%
NIFTY 29-Jan-15 8,310.00 62.55 0.76% 8,347.55
8,291.40
8,324.85 4,363,275
174,531
363,236.10 6,335,775 2,722,150
75.33%
SUNPHARMA 24-Dec-14 810.20 -4.75 -0.58% 822.05
807.50
814.99 4,321,500
17,286
35,219.79 9,043,500 -1,456,000
-13.87%
ORIENTBANK 24-Dec-14 317.35 -5.30 -1.64% 326.00
316.20
320.95 4,317,000
4,317
13,855.41 3,509,000 -180,000
-4.88%
TATAGLOBAL 29-Jan-15 148.50 -0.85 -0.57% 151.05
148.15
149.52 4,306,000
2,153
6,438.33 8,440,000 2,762,000
48.64%
INDIACEM 29-Jan-15 75.00 -2.65 -3.41% 79.20
74.00
76.43 4,288,000
2,144
3,277.32 4,066,000 2,672,000
191.68%
IDBI 29-Jan-15 68.70 0.20 0.29% 69.75
68.10
68.95 4,204,000
1,051
2,898.66 4,484,000 1,312,000
41.36%
DLF 29-Jan-15 133.20 -4.15 -3.02% 140.05
130.50
133.55 3,958,000
1,979
5,285.91 5,854,000 1,190,000
25.51%
CROMPGREAV 29-Jan-15 182.30 2.25 1.25% 190.00
181.20
184.73 3,858,000
3,858
7,126.88 2,708,000 1,609,000
146.41%
TVSMOTOR 24-Dec-14 253.05 -5.85 -2.26% 263.25
251.80
258.11 3,849,000
3,849
9,934.65 3,742,000 -224,000
-5.65%
BHARTIARTL 29-Jan-15 346.85 -4.90 -1.39% 352.00
340.55
345.40 3,801,000
7,602
13,128.65 6,381,000 2,363,000
58.81%
TATAMOTORS 29-Jan-15 491.45 0.50 0.10% 503.30
488.70
496.63 3,730,500
7,461
18,526.78 4,427,500 2,462,500
125.32%
ADANIPORTS 24-Dec-14 290.05 0.05 0.02% 293.55
286.20
290.26 3,674,000
3,674
10,664.15 6,076,000 -589,000
-8.84%
HDFC 24-Dec-14 1,115.85 14.75 1.34% 1,121.80
1,103.30
1,115.51 3,623,250
14,493
40,417.72 7,457,000 -1,595,000
-17.62%
HDIL 29-Jan-15 65.10 -1.70 -2.54% 68.55
64.50
66.78 3,528,000
882
2,356.00 5,544,000 1,524,000
37.91%
JSWENERGY 29-Jan-15 103.25 8.60 9.09% 104.00
94.60
101.38 3,524,000
881
3,572.63 1,744,000 1,192,000
215.94%
ONGC 29-Jan-15 353.15 4.50 1.29% 357.85
347.20
352.50 3,344,000
6,688
11,787.60 7,286,000 2,208,000
43.48%
BANKNIFTY 24-Dec-14 18,505.95 116.40 0.63% 18,600.05
18,447.00
18,523.38 3,210,225
128,409
594,642.18 1,409,350 -205,100
-12.70%
IRB 24-Dec-14 250.75 -1.10 -0.44% 255.40
249.00
252.09 3,178,000
3,178
8,011.42 7,318,000 -178,000
-2.37%
INDUSINDBK 24-Dec-14 770.75 -5.45 -0.70% 784.75
769.00
777.25 3,123,000
6,246
24,273.52 6,097,500 -992,500
-14.00%
AMBUJACEM 24-Dec-14 225.25 1.15 0.51% 227.85
222.30
225.86 3,088,000
3,088
6,974.56 5,313,000 -864,000
-13.99%
SSLT 29-Jan-15 210.35 3.95 1.91% 213.65
208.60
210.80 3,076,000
3,076
6,484.21 4,345,000 1,891,000
77.06%
WIPRO 24-Dec-14 551.40 12.15 2.25% 554.50
545.90
550.41 3,061,500
6,123
16,850.80 8,252,000 -1,021,500
-11.02%
CENTURYTEX 24-Dec-14 501.80 -5.70 -1.12% 517.90
498.20
511.05 3,025,000
6,050
15,459.26 6,038,500 -398,000
-6.18%
CAIRN 29-Jan-15 243.05 0.90 0.37% 246.35
239.60
244.49 2,986,000
2,986
7,300.47 3,550,000 1,572,000
79.47%
TATAMTRDVR 29-Jan-15 332.95 1.80 0.54% 338.80
331.80
335.17 2,901,000
2,901
9,723.28 2,675,000 2,225,000
494.44%
KTKBANK 29-Jan-15 142.55 -1.80 -1.25% 147.10
142.15
144.78 2,850,000
1,425
4,126.23 4,282,000 1,124,000
35.59%
NMDC 29-Jan-15 142.25 1.20 0.85% 144.50
140.70
142.67 2,780,000
1,390
3,966.23 3,566,000 1,840,000
106.60%
SUNPHARMA 29-Jan-15 815.35 -4.70 -0.57% 828.00
813.00
820.20 2,725,500
10,902
22,354.55 5,410,000 2,094,000
63.15%
HINDALCO 29-Jan-15 159.05 4.50 2.91% 159.80
154.00
158.17 2,708,000
1,354
4,283.24 3,414,000 1,286,000
60.43%
UCOBANK 29-Jan-15 78.75 -1.55 -1.93% 81.45
78.40
79.95 2,704,000
676
2,161.85 2,908,000 1,228,000
73.10%
AUROPHARMA 24-Dec-14 1,107.20 26.55 2.46% 1,118.00
1,084.50
1,104.81 2,643,250
10,573
29,202.89 5,982,750 -618,750
-9.37%
APOLLOTYRE 29-Jan-15 225.05 5.65 2.58% 229.90
220.00
227.27 2,620,000
1,310
5,954.47 1,448,000 654,000
82.37%
BPCL 24-Dec-14 655.60 0.15 0.02% 667.80
650.65
661.02 2,540,500
5,081
16,793.21 4,271,000 -574,000
-11.85%
LT 29-Jan-15 1,550.05 27.05 1.78% 1,562.00
1,532.20
1,552.82 2,531,250
10,125
39,305.76 2,722,750 1,457,250
115.15%
TITAN 24-Dec-14 376.65 -1.25 -0.33% 384.40
374.20
380.15 2,489,000
2,489
9,461.93 6,841,000 -1,108,000
-13.94%
PETRONET 24-Dec-14 201.55 4.15 2.10% 203.60
197.45
201.13 2,482,000
1,241
4,992.05 2,902,000 78,000
2.76%
SYNDIBANK 29-Jan-15 122.95 -1.05 -0.85% 126.20
122.70
124.04 2,482,000
1,241
3,078.67 2,420,000 898,000
59.00%
BHEL 29-Jan-15 259.30 2.15 0.84% 264.70
258.10
261.35 2,461,000
2,461
6,431.82 4,888,000 1,293,000
35.97%
ADANIENT 24-Dec-14 453.35 5.55 1.24% 461.90
449.90
455.80 2,387,500
4,775
10,882.23 5,033,500 -388,500
-7.17%
BANKBARODA 24-Dec-14 1,042.00 -15.60 -1.48% 1,075.00
1,037.40
1,054.95 2,379,000
9,516
25,097.26 3,399,500 -316,250
-8.51%
UPL 24-Dec-14 323.40 1.50 0.47% 328.60
322.05
325.95 2,373,000
2,373
7,734.79 7,805,000 -623,000
-7.39%
PTC 29-Jan-15 94.10 2.75 3.01% 94.70
92.40
93.51 2,324,000
581
2,173.17 2,128,000 656,000
44.57%
ASIANPAINT 24-Dec-14 735.35 -13.15 -1.76% 763.30
730.55
749.18 2,321,500
4,643
17,392.21 4,739,500 -331,000
-6.53%
TCS 24-Dec-14 2,513.75 48.80 1.98% 2,528.00
2,464.90
2,505.55 2,310,250
18,482
57,884.47 3,618,125 -837,875
-18.80%
CANBK 29-Jan-15 432.25 -7.35 -1.67% 447.95
430.50
437.98 2,273,000
2,273
9,955.29 1,272,000 617,000
94.20%
CIPLA 24-Dec-14 619.20 -6.80 -1.09% 634.60
617.65
625.26 2,257,000
4,514
14,112.12 5,224,000 -402,500
-7.15%
RANBAXY 24-Dec-14 619.50 -3.50 -0.56% 629.55
617.60
621.86 2,256,000
4,512
14,029.16 8,847,000 -1,026,500
-10.40%
HINDUNILVR 24-Dec-14 756.90 -12.30 -1.60% 770.70
752.10
762.31 2,224,500
4,449
16,957.59 4,336,000 -516,500
-10.64%
HINDPETRO 24-Dec-14 572.95 -3.30 -0.57% 583.95
571.55
577.06 2,218,500
4,437
12,802.08 6,944,000 -295,500
-4.08%
DISHTV 29-Jan-15 63.30 -0.45 -0.71% 65.00
62.70
63.91 2,180,000
545
1,393.24 3,044,000 1,448,000
90.73%
PNB 24-Dec-14 224.70 -1.75 -0.77% 231.00
223.35
227.01 2,151,500
8,606
4,884.12 24,076,250 -2,141,250
-8.17%
AMTEKAUTO 24-Dec-14 177.30 -2.15 -1.20% 184.25
175.55
181.00 2,038,000
1,019
3,688.78 5,388,000 -144,000
-2.60%
KOTAKBANK 24-Dec-14 1,240.35 -18.25 -1.45% 1,267.80
1,236.00
1,249.50 2,024,750
8,099
25,299.25 3,273,500 -412,500
-11.19%
M&MFIN 24-Dec-14 297.85 -1.95 -0.65% 307.15
294.40
303.19 2,015,000
2,015
6,109.28 4,891,000 -457,000
-8.55%
INFY 24-Dec-14 1,998.80 30.60 1.55% 2,012.55
1,986.40
1,997.26 2,011,125
16,089
40,167.40 9,441,250 -999,250
-9.57%
ANDHRABANK 29-Jan-15 85.55 -2.15 -2.45% 89.00
85.05
86.87 2,008,000
502
1,744.35 2,152,000 796,000
58.70%
WOCKPHARMA 24-Dec-14 915.35 -29.85 -3.16% 966.95
906.35
936.99 1,921,000
3,842
17,999.58 2,797,500 -489,000
-14.88%
BANKINDIA 29-Jan-15 290.15 -4.80 -1.63% 300.00
288.50
293.45 1,910,000
1,910
5,604.90 1,299,000 560,000
75.78%
ICICIBANK 29-Jan-15 358.70 9.35 2.68% 360.00
350.90
355.87 1,864,000
7,456
6,633.42 10,723,750 4,997,500
87.27%
JSWSTEEL 24-Dec-14 1,060.75 17.90 1.72% 1,092.00
1,046.85
1,067.39 1,863,000
7,452
19,885.48 5,196,250 -551,250
-9.59%
FEDERALBNK 29-Jan-15 147.20 3.55 2.47% 149.50
144.10
146.37 1,792,000
896
2,622.95 1,548,000 638,000
70.11%
JINDALSTEL 29-Jan-15 138.75 -1.60 -1.14% 142.80
136.70
139.52 1,787,000
1,787
2,493.22 2,842,000 978,000
52.47%
UNIONBANK 29-Jan-15 222.65 -2.40 -1.07% 228.20
221.10
224.08 1,778,000
1,778
3,984.14 1,058,000 687,000
185.18%
LUPIN 24-Dec-14 1,423.05 -6.10 -0.43% 1,443.00
1,418.25
1,432.06 1,707,250
6,829
24,448.84 7,585,250 -915,500
-10.77%
BHARATFORG 24-Dec-14 908.40 1.65 0.18% 922.00
903.85
912.61 1,653,500
6,614
15,090.01 3,695,500 -279,000
-7.02%
EXIDEIND 29-Jan-15 170.95 -0.30 -0.18% 175.50
169.75
172.34 1,644,000
822
2,833.27 2,264,000 914,000
67.70%
IOB 29-Jan-15 57.05 -0.40 -0.70% 58.25
56.85
57.45 1,628,000
407
935.29 3,040,000 408,000
15.50%
HDFC 29-Jan-15 1,125.75 14.20 1.28% 1,130.65
1,108.70
1,125.68 1,624,250
6,497
18,283.86 3,088,000 1,336,250
76.28%
COALINDIA 29-Jan-15 378.30 8.70 2.35% 381.90
368.30
378.74 1,621,000
1,621
6,139.38 1,747,000 737,000
72.97%
GAIL 24-Dec-14 435.25 0.15 0.03% 440.90
430.15
434.92 1,616,500
3,233
7,030.48 4,437,500 -641,500
-12.63%
MARUTI 24-Dec-14 3,365.30 -20.45 -0.60% 3,468.00
3,360.50
3,414.80 1,600,875
12,807
54,666.68 1,857,250 -118,625
-6.00%
RELINFRA 29-Jan-15 498.10 -13.50 -2.64% 521.50
494.95
508.28 1,556,000
3,112
7,908.84 1,497,500 719,000
92.36%
ARVIND 29-Jan-15 273.00 3.00 1.11% 281.00
271.15
276.27 1,534,000
1,534
4,237.98 1,482,000 444,000
42.77%
M&M 24-Dec-14 1,225.80 7.95 0.65% 1,254.00
1,222.50
1,237.43 1,532,500
6,130
18,963.61 3,085,750 -452,250
-12.78%
HCLTECH 24-Dec-14 1,590.90 33.85 2.17% 1,601.40
1,551.30
1,574.50 1,524,000
12,192
23,995.38 2,828,500 -228,500
-7.47%
RELCAPITAL 29-Jan-15 497.35 9.60 1.97% 507.80
494.40
502.00 1,483,500
2,967
7,447.17 1,397,500 352,500
33.73%
RANBAXY 29-Jan-15 624.85 -3.65 -0.58% 634.15
623.00
626.98 1,479,500
2,959
9,276.17 3,904,000 1,222,000
45.56%
SUNTV 24-Dec-14 347.15 -10.70 -2.99% 363.50
345.00
350.62 1,442,000
1,442
5,055.94 988,000 -312,000
-24.00%
INDUSINDBK 29-Jan-15 779.10 -5.00 -0.64% 793.05
778.05
785.23 1,433,000
2,866
11,252.35 3,511,000 1,066,000
43.60%
NHPC 26-Feb-15 19.20 0.10 0.52% 19.20
19.20
19.24 1,428,000
143
274.75 1,310,000 1,190,000
991.67%
TATACHEM 24-Dec-14 423.80 -0.55 -0.13% 432.60
421.45
427.54 1,419,000
1,419
6,066.79 3,835,000 -234,000
-5.75%
ALBK 29-Jan-15 124.75 -0.55 -0.44% 128.00
124.00
125.76 1,380,000
690
1,735.49 1,118,000 400,000
55.71%
BIOCON 24-Dec-14 435.15 -0.85 -0.19% 440.00
433.20
436.48 1,365,500
2,731
5,960.13 5,510,000 -307,000
-5.28%
HINDZINC 24-Dec-14 165.85 1.05 0.64% 166.50
163.70
165.20 1,362,000
681
2,250.02 7,184,000 -192,000
-2.60%
LICHSGFIN 29-Jan-15 426.15 0.35 0.08% 437.50
422.00
431.74 1,359,000
1,359
5,867.35 1,122,000 269,000
31.54%
VOLTAS 29-Jan-15 251.55 4.40 1.78% 258.50
249.90
254.44 1,320,000
1,320
3,358.61 883,000 496,000
128.17%
TITAN 29-Jan-15 379.75 -1.05 -0.28% 387.50
378.00
383.66 1,318,000
1,318
5,056.64 1,461,000 453,000
44.94%
ZEEL 29-Jan-15 383.50 2.40 0.63% 392.00
378.30
387.46 1,263,000
1,263
4,893.62 1,791,000 627,000
53.87%
HEXAWARE 29-Jan-15 204.20 -0.15 -0.07% 209.75
202.05
206.17 1,256,000
628
2,589.50 2,222,000 580,000
35.32%
TCS 29-Jan-15 2,525.65 44.25 1.78% 2,538.70
2,488.25
2,519.75 1,233,875
9,871
31,090.57 1,356,750 708,750
109.38%
WIPRO 29-Jan-15 551.75 11.75 2.18% 555.00
546.30
551.78 1,188,000
2,376
6,555.15 1,684,500 712,000
73.21%
LUPIN 29-Jan-15 1,437.60 -2.60 -0.18% 1,456.10
1,432.00
1,447.11 1,179,000
4,716
17,061.43 2,445,000 857,750
54.04%
STAR 24-Dec-14 896.60 10.60 1.20% 911.90
888.00
900.28 1,143,000
2,286
10,290.20 1,210,000 -108,500
-8.23%
IOC 24-Dec-14 335.35 4.05 1.22% 337.25
332.05
335.36 1,129,000
1,129
3,786.21 5,559,000 -292,000
-4.99%
HAVELLS 29-Jan-15 271.50 0.30 0.11% 274.85
268.00
271.30 1,116,250
1,116
3,028.39 1,031,000 385,000
59.60%
CESC 24-Dec-14 635.95 2.80 0.44% 644.50
627.35
636.19 1,079,000
2,158
6,864.49 1,396,000 -91,500
-6.15%
TATACOMM 24-Dec-14 426.85 -6.90 -1.59% 439.40
424.20
430.37 1,039,000
1,039
4,471.54 4,385,000 -272,000
-5.84%
AMBUJACEM 29-Jan-15 227.35 1.20 0.53% 229.50
225.30
228.00 1,014,000
1,014
2,311.92 1,327,000 689,000
107.99%
GLENMARK 24-Dec-14 752.35 16.20 2.20% 756.00
739.00
750.16 1,006,500
2,013
7,550.36 2,872,500 -292,000
-9.23%
MOTHERSUMI 29-Jan-15 438.65 -0.90 -0.20% 460.55
433.10
448.88 1,003,500
2,007
4,504.51 564,000 344,000
156.36%
AUROPHARMA 29-Jan-15 1,116.10 26.65 2.45% 1,126.90
1,095.95
1,114.05 995,000
3,980
11,084.80 1,235,500 483,750
64.35%
ACC 24-Dec-14 1,382.85 -3.40 -0.25% 1,405.00
1,378.70
1,392.91 991,000
3,964
13,803.74 1,473,750 -197,500
-11.82%
ASIANPAINT 29-Jan-15 741.70 -12.60 -1.67% 769.70
736.05
754.00 950,500
1,901
7,166.77 1,053,000 605,000
135.04%
YESBANK 29-Jan-15 732.20 5.60 0.77% 741.85
728.00
736.22 946,000
1,892
6,964.64 716,000 154,500
27.52%
HINDUNILVR 29-Jan-15 763.15 -12.10 -1.56% 775.70
758.05
768.19 940,000
1,880
7,220.99 1,674,500 345,500
26.00%
CENTURYTEX 29-Jan-15 505.75 -6.15 -1.20% 521.95
503.00
514.87 920,500
1,841
4,739.38 1,022,500 565,500
123.74%
AMTEKAUTO 29-Jan-15 178.65 -2.45 -1.35% 185.75
176.90
181.97 906,000
453
1,648.65 984,000 360,000
57.69%
ENGINERSIN 24-Dec-14 219.20 2.65 1.22% 223.60
217.90
220.53 904,000
904
1,993.59 2,432,000 -158,000
-6.10%
M&MFIN 29-Jan-15 300.75 -0.95 -0.31% 309.55
297.25
305.84 892,000
892
2,728.09 1,095,000 555,000
102.78%
RECLTD 29-Jan-15 332.00 -0.05 -0.02% 337.95
328.30
333.18 878,000
878
2,925.32 553,000 211,000
61.70%
HEROMOTOCO 24-Dec-14 3,074.75 1.85 0.06% 3,151.75
3,045.60
3,107.35 867,500
6,940
26,956.26 1,133,500 -173,000
-13.24%
IGL 24-Dec-14 423.95 -5.35 -1.25% 442.00
421.60
432.66 862,000
1,724
3,729.53 525,000 -4,500
-0.85%
ADANIPORTS 29-Jan-15 292.20 0.15 0.05% 295.90
288.40
292.32 859,000
859
2,511.03 973,000 376,000
62.98%
TECHM 24-Dec-14 2,589.20 34.95 1.37% 2,608.95
2,566.10
2,591.93 846,875
6,775
21,950.41 2,039,000 -178,250
-8.04%
GODREJIND 24-Dec-14 280.75 2.90 1.04% 284.90
279.40
281.84 819,000
819
2,308.27 3,240,000 -162,000
-4.76%
SKSMICRO 29-Jan-15 391.40 7.35 1.91% 403.90
387.00
392.55 805,000
805
3,160.03 856,000 210,000
32.51%
PETRONET 29-Jan-15 203.30 5.35 2.70% 205.00
198.80
202.79 790,000
395
1,602.04 598,000 474,000
382.26%
DABUR 24-Dec-14 227.75 -4.30 -1.85% 235.30
226.50
229.26 789,000
789
1,808.86 3,554,000 14,000
0.40%
IRB 29-Jan-15 252.70 -1.20 -0.47% 257.40
251.40
253.75 783,000
783
1,986.86 766,000 319,000
71.36%
IDEA 29-Jan-15 147.35 0.90 0.61% 149.80
146.10
147.72 750,000
375
1,107.90 1,152,000 242,000
26.59%
CIPLA 29-Jan-15 624.20 -6.70 -1.06% 639.25
622.90
629.55 732,500
1,465
4,611.45 1,532,000 504,500
49.10%
KOTAKBANK 29-Jan-15 1,251.05 -14.95 -1.18% 1,274.55
1,245.55
1,258.45 731,500
2,926
9,205.56 1,419,000 388,500
37.70%
BPCL 29-Jan-15 661.65 0.95 0.14% 672.45
657.00
666.48 682,000
1,364
4,545.39 1,103,000 513,000
86.95%
JSWSTEEL 29-Jan-15 1,069.80 19.45 1.85% 1,099.70
1,054.95
1,074.09 673,000
2,692
7,228.63 723,500 491,500
211.85%
BAJAJ-AUTO 24-Dec-14 2,477.55 -36.80 -1.46% 2,537.00
2,461.20
2,501.56 652,750
5,222
16,328.93 1,268,625 -208,875
-14.14%
ADANIENT 29-Jan-15 456.20 5.20 1.15% 464.50
454.40
459.09 651,500
1,303
2,990.97 676,500 360,000
113.74%
PFC 29-Jan-15 301.05 2.70 0.90% 304.40
294.80
300.41 640,000
640
1,922.62 453,000 94,000
26.18%
INFY 29-Jan-15 2,014.90 31.75 1.60% 2,023.95
2,003.00
2,012.32 625,500
5,004
12,587.06 2,138,250 803,500
60.20%
BHARATFORG 29-Jan-15 915.40 0.95 0.10% 928.95
911.60
919.49 619,500
2,478
5,696.24 761,750 337,750
79.66%
TVSMOTOR 29-Jan-15 255.15 -5.40 -2.07% 264.95
253.80
260.28 613,000
613
1,595.52 545,000 247,000
82.89%
IBULHSGFIN 24-Dec-14 455.55 -5.00 -1.09% 466.45
452.35
459.24 610,000
1,220
2,801.36 1,244,000 -89,000
-6.68%
JUSTDIAL 24-Dec-14 1,348.85 77.20 6.07% 1,377.70
1,289.05
1,333.98 606,750
4,854
8,093.92 455,375 33,000
7.81%
PNB 29-Jan-15 226.70 -1.55 -0.68% 232.55
225.25
228.44 593,250
2,373
1,355.22 3,143,750 1,411,250
81.46%
TATACHEM 29-Jan-15 427.90 0.00 0.00% 436.05
425.10
430.74 593,000
593
2,554.29 515,000 330,000
178.38%
SAIL 26-Feb-15 80.45 1.35 1.71% 81.40
79.15
80.32 588,000
147
472.28 496,000 108,000
27.84%
MCLEODRUSS 24-Dec-14 225.85 3.70 1.67% 231.80
222.70
226.56 577,000
577
1,307.25 3,360,000 -79,000
-2.30%
BANKNIFTY 29-Jan-15 18,671.25 134.45 0.73% 18,750.00
18,600.00
18,675.58 569,750
22,790
106,404.12 482,975 166,025
52.38%
DRREDDY 24-Dec-14 3,201.80 40.55 1.28% 3,225.00
3,170.40
3,201.09 567,000
4,536
18,150.18 1,034,125 -163,500
-13.65%
GAIL 29-Jan-15 438.80 0.45 0.10% 443.30
434.75
437.96 543,500
1,087
2,380.31 1,116,000 366,000
48.80%
M&M 29-Jan-15 1,235.95 8.65 0.70% 1,262.65
1,233.10
1,246.84 543,250
2,173
6,773.46 720,500 379,250
111.14%
MARUTI 29-Jan-15 3,396.95 -20.15 -0.59% 3,497.95
3,391.00
3,443.92 541,750
4,334
18,657.44 892,375 289,125
47.93%
SIEMENS 24-Dec-14 863.40 2.80 0.33% 882.10
857.15
869.07 536,500
2,146
4,662.56 1,069,250 -72,250
-6.33%
GLENMARK 29-Jan-15 758.30 16.45 2.22% 760.85
742.05
756.18 534,000
1,068
4,038.00 1,543,500 333,500
27.56%
TATACOMM 29-Jan-15 430.60 -7.15 -1.63% 442.85
428.00
433.16 526,000
526
2,278.42 500,000 374,000
296.83%
ABIRLANUVO 24-Dec-14 1,688.85 -18.70 -1.10% 1,724.00
1,680.00
1,701.04 505,250
2,021
8,594.50 1,668,500 -187,750
-10.11%
HINDZINC 29-Jan-15 167.20 1.05 0.63% 167.65
165.20
166.10 476,000
238
790.64 508,000 308,000
154.00%
ORIENTBANK 29-Jan-15 319.30 -5.50 -1.69% 327.15
318.15
322.43 476,000
476
1,534.77 313,000 97,000
44.91%
IOC 29-Jan-15 338.05 3.95 1.18% 339.85
335.55
338.25 463,000
463
1,566.10 773,000 303,000
64.47%
UPL 29-Jan-15 325.75 1.40 0.43% 331.00
324.50
328.22 454,000
454
1,490.12 814,000 163,000
25.04%
SRTRANSFIN 24-Dec-14 1,096.50 -28.40 -2.52% 1,134.30
1,087.90
1,115.50 424,250
1,697
4,732.51 803,000 -28,750
-3.46%
BANKBARODA 29-Jan-15 1,050.90 -15.80 -1.48% 1,081.00
1,046.20
1,062.83 408,000
1,632
4,336.35 672,250 197,750
41.68%
HCLTECH 29-Jan-15 1,598.15 31.15 1.99% 1,609.00
1,561.05
1,582.67 393,250
3,146
6,223.85 559,875 258,875
86.00%
ENGINERSIN 29-Jan-15 221.10 2.45 1.12% 225.40
220.05
222.40 390,000
390
867.36 308,000 84,000
37.50%
BIOCON 29-Jan-15 438.80 -1.05 -0.24% 443.90
437.00
440.26 381,000
762
1,677.39 714,000 198,500
38.51%
COLPAL 24-Dec-14 1,785.25 13.00 0.73% 1,824.80
1,771.85
1,803.55 365,250
2,922
6,587.47 846,750 -109,750
-11.47%
UNITECH 26-Feb-15 16.30 1.20 7.95% 16.30
16.00
16.02 357,000
40
57.19 441,000 63,000
16.67%
JUBLFOOD 24-Dec-14 1,334.65 12.25 0.93% 1,356.15
1,325.00
1,339.89 356,750
1,427
4,780.06 1,902,750 -32,250
-1.67%
HINDPETRO 29-Jan-15 577.75 -3.00 -0.52% 588.45
576.20
581.57 356,000
712
2,070.39 572,000 171,500
42.82%
ULTRACEMCO 24-Dec-14 2,499.15 44.55 1.81% 2,515.00
2,451.85
2,489.72 340,000
2,720
8,465.05 824,875 -109,250
-11.70%
GRASIM 24-Dec-14 3,380.45 38.00 1.14% 3,390.00
3,345.00
3,375.73 332,500
2,660
11,224.30 1,360,625 -225,625
-14.22%
BAJAJ-AUTO 29-Jan-15 2,499.30 -34.10 -1.35% 2,545.00
2,484.05
2,523.05 321,250
2,570
8,105.30 493,250 265,125
116.22%
GMRINFRA 26-Feb-15 17.40 0.00 0.00% 17.40
17.25
17.33 320,000
36
55.46 630,000 198,000
45.83%
BATAINDIA 24-Dec-14 1,276.30 -7.00 -0.55% 1,311.00
1,270.00
1,293.88 313,750
1,255
4,059.55 780,750 -3,750
-0.48%
GRASIM 29-Jan-15 3,414.60 38.95 1.15% 3,422.00
3,379.00
3,409.96 271,375
2,171
9,253.78 459,250 244,750
114.10%
ABIRLANUVO 29-Jan-15 1,701.60 -15.80 -0.92% 1,769.00
1,694.20
1,717.81 257,250
1,029
4,419.07 280,500 172,750
160.32%
ACC 29-Jan-15 1,394.90 -1.55 -0.11% 1,415.00
1,390.05
1,404.29 236,750
947
3,324.66 298,750 169,250
130.69%
TECHM 29-Jan-15 2,610.65 36.85 1.43% 2,629.50
2,588.00
2,614.93 226,375
1,811
5,919.55 297,125 143,875
93.88%
JPASSOCIAT 26-Feb-15 23.85 -1.45 -5.73% 25.35
23.85
24.57 224,000
28
55.04 696,000 104,000
17.57%
HEROMOTOCO 29-Jan-15 3,099.15 1.90 0.06% 3,177.85
3,074.85
3,137.63 219,375
1,755
6,883.18 334,375 121,375
56.98%
DRREDDY 29-Jan-15 3,228.25 45.00 1.41% 3,250.00
3,205.00
3,228.18 209,500
1,676
6,763.04 282,000 138,875
97.03%
ASHOKLEY 26-Feb-15 51.00 0.35 0.69% 52.25
50.85
51.36 209,000
26
107.34 336,000 40,000
13.51%
MINDTREE 24-Dec-14 1,218.45 27.65 2.32% 1,233.45
1,195.15
1,216.25 206,250
825
2,508.52 275,250 21,000
8.26%
MCLEODRUSS 29-Jan-15 227.30 3.60 1.61% 233.75
224.45
228.00 203,000
203
462.84 256,000 48,000
23.08%
WOCKPHARMA 29-Jan-15 924.65 -28.00 -2.94% 974.00
914.90
939.78 202,000
404
1,898.36 459,500 33,500
7.86%
GODREJIND 29-Jan-15 282.80 2.90 1.04% 286.45
281.90
283.96 200,000
200
567.92 425,000 104,000
32.40%
CESC 29-Jan-15 639.80 1.75 0.27% 649.75
633.55
640.83 185,500
371
1,188.74 182,000 32,000
21.33%
SIEMENS 29-Jan-15 863.45 5.55 0.65% 883.80
855.30
871.40 185,500
742
1,616.45 363,750 67,000
22.58%
SUNTV 29-Jan-15 350.05 -11.00 -3.05% 366.00
347.70
352.58 185,000
185
652.27 129,000 63,000
95.45%
DIVISLAB 24-Dec-14 1,706.65 30.15 1.80% 1,714.00
1,666.45
1,690.10 179,375
1,435
3,031.62 580,875 -80,500
-12.17%
UBL 24-Dec-14 808.35 5.65 0.70% 821.95
800.05
811.93 159,250
637
1,293.00 339,750 -48,500
-12.49%
S&P500 19-Dec-14 2,073.50 42.00 2.07% 2,078.50
2,064.00
2,072.63 153,750
6,150
3,186.67 66,250 -40,500
-37.94%
COLPAL 29-Jan-15 1,798.25 12.50 0.70% 1,840.30
1,788.55
1,820.16 152,500
1,220
2,775.74 159,250 114,375
254.87%
STAR 29-Jan-15 902.40 8.50 0.95% 920.00
897.25
907.58 152,000
304
1,379.52 234,000 64,500
38.05%
IBULHSGFIN 29-Jan-15 458.60 -3.00 -0.65% 468.00
456.00
461.28 151,000
302
696.53 208,000 113,500
120.11%
ULTRACEMCO 29-Jan-15 2,519.60 44.80 1.81% 2,534.90
2,477.00
2,511.47 145,750
1,166
3,660.47 184,750 103,125
126.34%
DABUR 29-Jan-15 229.25 -4.50 -1.93% 234.95
228.50
231.05 135,000
135
311.92 205,000 65,000
46.43%
EICHERMOT 24-Dec-14 14,621.55 139.15 0.96% 14,834.90
14,560.00
14,710.35 135,000
1,080
19,858.97 192,875 -30,500
-13.65%
RPOWER 26-Feb-15 62.30 -0.75 -1.19% 63.85
62.00
62.89 132,000
33
83.01 392,000 108,000
38.03%
NTPC 26-Feb-15 135.10 2.85 2.16% 135.50
133.00
134.58 128,000
64
172.26 574,000 -2,000
-0.35%
ADANIPOWER 26-Feb-15 43.00 0.90 2.14% 43.20
42.75
42.88 120,000
15
51.46 320,000 120,000
60.00%
IGL 29-Jan-15 425.90 -6.70 -1.55% 444.00
425.00
434.41 113,500
227
493.06 69,500 33,500
93.06%
APOLLOHOSP 24-Dec-14 1,170.25 -10.20 -0.86% 1,194.00
1,161.00
1,177.61 102,750
411
1,209.99 350,000 -8,500
-2.37%
JUBLFOOD 29-Jan-15 1,338.15 9.65 0.73% 1,360.95
1,331.00
1,343.42 102,750
411
1,380.36 179,500 46,750
35.22%
SRTRANSFIN 29-Jan-15 1,106.80 -27.40 -2.42% 1,142.45
1,097.00
1,126.87 101,000
404
1,138.14 269,000 56,500
26.59%
NIFTY 26-Feb-15 8,357.05 60.50 0.73% 8,391.50
8,341.60
8,369.20 98,950
3,958
8,281.32 277,850 33,725
13.81%
S&P500 16-Jan-15 2,069.25 41.50 2.05% 2,073.00
2,060.50
2,067.56 98,950
3,958
2,045.85 178,000 122,250
219.28%
S&P500 20-Feb-15 2,096.50 0.00 0.00% 0.00
0.00
0.00 98,950
3,958
0.00 - 0
0.00%
S&P500 20-Mar-15 2,069.25 0.00 0.00% 0.00
0.00
0.00 98,950
3,958
0.00 - 0
0.00%
SBIN 26-Feb-15 309.85 -3.15 -1.01% 316.20
309.25
312.53 82,500
66
257.84 486,250 37,500
8.36%
DIVISLAB 29-Jan-15 1,720.35 30.40 1.80% 1,725.70
1,684.65
1,695.97 71,875
575
1,218.98 99,875 48,875
95.83%
MRF 24-Dec-14 37,851.50 545.20 1.46% 38,349.90
37,288.55
38,011.53 61,500
492
23,377.09 68,125 -2,250
-3.20%
JPPOWER 26-Feb-15 11.95 -0.15 -1.24% 12.10
11.95
12.01 60,000
4
7.21 90,000 30,000
50.00%
DLF 26-Feb-15 133.50 -3.50 -2.55% 140.15
131.45
134.75 58,000
29
78.16 40,000 18,000
81.82%
JUSTDIAL 29-Jan-15 1,356.75 74.65 5.82% 1,384.00
1,298.20
1,339.10 54,875
439
734.83 47,000 12,875
37.73%
HDFCBANK 26-Feb-15 963.95 17.45 1.84% 970.00
954.90
962.89 54,250
217
522.37 117,000 23,000
24.47%
BOSCHLTD 24-Dec-14 18,702.50 -457.85 -2.39% 19,311.55
18,635.00
19,012.84 50,125
401
9,530.19 87,375 -12,750
-12.73%
BATAINDIA 29-Jan-15 1,286.15 -6.45 -0.50% 1,319.95
1,279.95
1,302.07 49,250
197
641.27 67,250 10,250
17.98%
RCOM 26-Feb-15 83.65 -3.35 -3.85% 84.50
83.65
83.96 46,000
23
38.62 72,000 16,000
28.57%
UNIONBANK 26-Feb-15 223.00 -3.00 -1.33% 227.80
223.00
225.93 45,000
45
101.67 38,000 15,000
65.22%
EICHERMOT 29-Jan-15 14,746.30 148.80 1.02% 14,947.45
14,675.60
14,833.59 34,625
277
5,136.13 55,250 11,125
25.21%
OFSS 24-Dec-14 3,338.70 83.70 2.57% 3,379.60
3,319.45
3,343.60 32,875
263
1,099.21 117,250 -125
-0.11%
JSWENERGY 26-Feb-15 104.20 9.05 9.51% 104.20
101.65
102.75 32,000
8
32.88 20,000 20,000
0.00%
RELIANCE 26-Feb-15 916.00 18.85 2.10% 924.75
900.00
917.54 28,250
113
259.21 91,500 10,250
12.62%
CNXIT 24-Dec-14 11,196.15 197.65 1.80% 11,245.05
11,077.95
11,176.99 26,875
1,075
3,003.82 43,400 -1,425
-3.18%
NMDC 26-Feb-15 140.65 1.15 0.82% 143.00
140.25
140.71 26,000
13
36.58 280,000 12,000
4.48%
MINDTREE 29-Jan-15 1,225.10 28.40 2.37% 1,240.20
1,205.00
1,225.06 24,750
99
303.20 17,750 10,500
144.83%
TATASTEEL 26-Feb-15 411.05 2.35 0.57% 418.00
410.50
413.70 24,000
48
99.29 50,000 11,000
28.21%
BOSCHLTD 29-Jan-15 18,887.95 -416.95 -2.16% 19,472.95
18,800.00
19,087.67 23,375
187
4,461.74 27,375 16,875
160.71%
BHEL 26-Feb-15 257.20 4.90 1.94% 261.40
257.20
259.06 23,000
23
59.58 102,000 5,000
5.15%
KOTAKBANK 26-Feb-15 1,255.65 -15.35 -1.21% 1,270.00
1,255.65
1,265.14 22,500
90
284.66 47,250 18,500
64.35%
RECLTD 26-Feb-15 333.65 3.65 1.11% 335.00
329.00
332.00 22,000
22
73.04 29,000 17,000
141.67%
UBL 29-Jan-15 812.70 3.30 0.41% 825.95
806.65
814.93 20,750
42
169.10 46,500 24,000
106.67%
AXISBANK 26-Feb-15 496.80 2.05 0.41% 500.10
495.25
497.20 20,000
40
99.44 50,500 6,000
13.48%
CROMPGREAV 26-Feb-15 183.50 2.90 1.61% 188.75
183.25
185.57 19,000
19
35.26 24,000 15,000
166.67%
HINDALCO 26-Feb-15 160.10 5.20 3.36% 160.35
156.35
159.03 18,000
9
28.63 78,000 -2,000
-2.50%
IFCI 26-Feb-15 36.80 -3.45 -8.57% 36.95
36.80
36.87 18,000
2
6.64 32,000 16,000
100.00%
LT 26-Feb-15 1,559.15 26.15 1.71% 1,571.40
1,548.00
1,560.58 18,000
72
280.90 29,750 4,250
16.67%
APOLLOHOSP 29-Jan-15 1,179.45 -9.60 -0.81% 1,200.60
1,170.00
1,182.92 17,750
71
209.97 23,750 5,750
31.94%
IDBI 26-Feb-15 69.30 0.30 0.43% 70.10
69.10
69.48 16,000
4
11.12 88,000 12,000
15.79%
ICICIBANK 26-Feb-15 361.55 10.45 2.98% 362.00
354.00
357.37 15,250
61
54.50 101,250 35,000
52.83%
ALBK 26-Feb-15 126.60 1.25 1.00% 128.00
125.85
126.82 14,000
7
17.75 16,000 8,000
100.00%
IRB 26-Feb-15 256.20 7.50 3.02% 257.45
255.75
256.30 13,000
13
33.32 30,000 11,000
57.89%
DJIA 19-Dec-14 17,885.00 382.50 2.19% 17,912.50
17,777.50
17,864.29 12,875
515
2,300.03 3,175 -6,800
-68.17%
BANKNIFTY 26-Feb-15 18,773.30 129.20 0.69% 18,849.00
18,720.00
18,791.46 12,650
506
2,377.12 18,025 4,000
28.52%
CNXINFRA 24-Dec-14 3,072.85 0.00 0.00% 0.00
0.00
0.00 12,650
506
0.00 - 0
0.00%
CNXINFRA 26-Feb-15 3,310.25 0.00 0.00% 0.00
0.00
0.00 12,650
506
0.00 - 0
0.00%
CNXINFRA 29-Jan-15 3,280.35 0.00 0.00% 0.00
0.00
0.00 12,650
506
0.00 - 0
0.00%
HDIL 26-Feb-15 66.85 -0.30 -0.45% 68.80
66.85
67.48 12,000
3
8.10 208,000 0
0.00%
JISLJALEQS 26-Feb-15 71.50 1.50 2.14% 72.30
71.50
71.76 12,000
3
8.61 44,000 4,000
10.00%
BHARTIARTL 26-Feb-15 348.70 -5.55 -1.57% 351.50
345.75
348.37 10,500
21
36.58 8,000 1,000
14.29%
OFSS 29-Jan-15 3,365.35 85.35 2.60% 3,400.00
3,340.00
3,367.63 10,500
84
353.60 10,500 6,625
170.97%
APOLLOTYRE 26-Feb-15 225.90 5.50 2.50% 228.80
225.90
227.47 10,000
5
22.75 14,000 8,000
133.33%
COALINDIA 26-Feb-15 379.00 8.00 2.16% 379.85
369.60
377.24 10,000
10
37.72 104,000 6,000
6.12%
INDIACEM 26-Feb-15 75.10 -3.25 -4.15% 77.90
74.85
76.55 10,000
5
7.66 44,000 -2,000
-4.35%
MRF 29-Jan-15 38,158.75 572.70 1.52% 38,621.00
37,895.00
38,287.47 9,750
78
3,733.03 9,125 4,500
97.30%
RELCAPITAL 26-Feb-15 501.05 17.55 3.63% 509.00
501.05
505.13 8,500
17
42.94 8,000 3,000
60.00%
YESBANK 26-Feb-15 734.00 5.00 0.69% 744.50
734.00
739.85 8,500
17
62.89 22,000 2,500
12.82%
ARVIND 26-Feb-15 277.00 3.90 1.43% 280.00
275.00
277.60 8,000
8
22.21 12,000 0
0.00%
FEDERALBNK 26-Feb-15 148.90 4.80 3.33% 148.90
148.90
148.12 8,000
4
11.85 16,000 -4,000
-20.00%
L&TFH 26-Feb-15 67.60 -0.45 -0.66% 67.60
67.60
67.60 8,000
2
5.41 60,000 4,000
7.14%
SYNDIBANK 26-Feb-15 124.00 -1.15 -0.92% 125.75
124.00
124.56 8,000
4
9.96 12,000 0
0.00%
TATAMOTORS 26-Feb-15 492.75 -0.25 -0.05% 504.85
492.75
499.65 8,000
16
39.97 12,000 1,000
9.09%
HAVELLS 26-Feb-15 274.35 1.20 0.44% 275.00
272.00
273.55 7,500
8
20.52 9,000 3,000
50.00%
CANBK 26-Feb-15 435.00 -7.40 -1.67% 442.05
435.00
438.04 7,000
7
30.66 9,000 3,000
50.00%
SUNPHARMA 26-Feb-15 817.50 -6.10 -0.74% 835.00
812.15
820.90 7,000
28
57.46 96,500 4,750
5.18%
CAIRN 26-Feb-15 244.20 1.25 0.51% 247.00
241.00
244.35 6,000
6
14.66 24,000 4,000
20.00%
AMBUJACEM 26-Feb-15 227.60 2.50 1.11% 228.00
225.25
227.15 6,000
6
13.63 11,000 5,000
83.33%
KTKBANK 26-Feb-15 146.70 1.50 1.03% 146.70
146.00
146.31 6,000
3
8.78 22,000 2,000
10.00%
WIPRO 26-Feb-15 556.75 14.50 2.67% 556.75
551.95
553.44 5,000
10
27.67 11,500 4,500
64.29%
INDUSINDBK 26-Feb-15 791.75 10.30 1.32% 794.20
788.40
791.61 4,500
9
35.62 5,000 3,500
233.33%
ONGC 26-Feb-15 356.05 3.70 1.05% 358.00
350.10
356.60 4,500
9
16.05 196,500 -500
-0.25%
PNB 26-Feb-15 226.00 -3.10 -1.35% 232.15
226.00
230.13 4,500
18
10.36 131,250 16,250
14.13%
ANDHRABANK 26-Feb-15 86.70 2.70 3.21% 86.70
86.70
86.70 4,000
1
3.47 12,000 4,000
50.00%
ASIANPAINT 26-Feb-15 745.00 -16.45 -2.16% 780.75
745.00
762.63 4,000
8
30.51 7,500 2,000
36.36%
DISHTV 26-Feb-15 63.80 2.75 4.50% 63.80
63.80
63.80 4,000
1
2.55 36,000 4,000
12.50%
IOB 26-Feb-15 57.45 1.55 2.77% 57.45
57.45
57.45 4,000
1
2.30 8,000 0
0.00%
LUPIN 26-Feb-15 1,450.75 -3.75 -0.26% 1,460.25
1,445.10
1,453.11 4,000
16
58.12 8,500 2,000
30.77%
POWERGRID 26-Feb-15 136.35 2.35 1.75% 136.35
135.80
136.07 4,000
2
5.44 136,000 4,000
3.03%
TATAPOWER 26-Feb-15 84.40 0.80 0.96% 84.40
84.40
84.40 4,000
1
3.38 48,000 0
0.00%
CNXIT 29-Jan-15 11,283.25 186.35 1.68% 11,315.00
11,207.10
11,255.94 3,950
158
444.61 6,100 1,550
34.07%
MARUTI 26-Feb-15 3,428.00 -3.10 -0.09% 3,512.35
3,425.00
3,472.67 3,625
29
125.88 8,000 250
3.23%
AUROPHARMA 26-Feb-15 1,123.25 24.25 2.21% 1,125.00
1,115.00
1,118.87 3,000
12
33.57 11,500 750
6.98%
HINDUNILVR 26-Feb-15 771.70 -37.95 -4.69% 773.90
771.00
774.49 3,000
6
23.23 12,000 1,500
14.29%
JINDALSTEL 26-Feb-15 139.85 -4.15 -2.88% 140.70
139.85
140.18 3,000
3
4.21 5,000 2,000
66.67%
LICHSGFIN 26-Feb-15 436.00 23.00 5.57% 436.00
430.00
433.05 3,000
3
12.99 8,000 3,000
60.00%
SSLT 26-Feb-15 210.25 2.45 1.18% 211.80
210.25
211.05 3,000
3
6.33 113,000 -1,000
-0.88%
VOLTAS 26-Feb-15 259.50 12.30 4.98% 259.50
253.20
257.06 3,000
3
7.71 9,000 -1,000
-10.00%
TCS 26-Feb-15 2,550.00 54.75 2.19% 2,552.35
2,503.40
2,534.55 2,750
22
69.70 8,125 1,125
16.07%
HCLTECH 26-Feb-15 1,604.75 33.25 2.12% 1,621.35
1,577.80
1,591.15 2,125
17
33.81 4,875 625
14.71%
HEXAWARE 26-Feb-15 204.65 0.60 0.29% 204.65
204.65
204.65 2,000
1
4.09 6,000 0
0.00%
BHARATFORG 26-Feb-15 913.40 2.80 0.31% 930.00
920.00
919.14 2,000
8
18.38 8,500 1,750
25.93%
EXIDEIND 26-Feb-15 172.45 5.85 3.51% 172.45
172.45
172.45 2,000
1
3.45 2,000 2,000
0.00%
IDEA 26-Feb-15 148.05 2.30 1.58% 148.05
148.05
148.05 2,000
1
2.96 8,000 2,000
33.33%
IDFC 26-Feb-15 159.85 2.85 1.82% 159.85
159.85
159.85 2,000
1
3.20 22,000 -2,000
-8.33%
IOC 26-Feb-15 341.45 3.45 1.02% 341.45
340.45
340.95 2,000
2
6.82 12,000 2,000
20.00%
PFC 26-Feb-15 297.55 1.95 0.66% 298.50
297.55
298.02 2,000
2
5.96 13,000 2,000
18.18%
SKSMICRO 26-Feb-15 392.10 6.10 1.58% 392.40
392.10
392.25 2,000
2
7.85 6,000 0
0.00%
ADANIENT 26-Feb-15 459.35 11.45 2.56% 465.80
459.35
462.50 1,500
3
6.94 2,000 500
33.33%
INFY 26-Feb-15 2,029.15 31.60 1.58% 2,029.30
2,017.90
2,025.11 1,375
11
27.85 46,750 -500
-1.06%
BANKINDIA 26-Feb-15 293.15 1.40 0.48% 293.15
293.15
293.15 1,000
1
2.93 13,000 0
0.00%
RELINFRA 26-Feb-15 501.80 -7.20 -1.41% 502.90
500.65
501.77 1,000
2
5.02 5,000 1,000
25.00%
CENTURYTEX 26-Feb-15 511.50 3.25 0.64% 516.65
511.50
514.07 1,000
2
5.14 6,000 0
0.00%
DABUR 26-Feb-15 233.00 -15.80 -6.35% 233.00
233.00
233.00 1,000
1
2.33 1,000 1,000
0.00%
ITC 26-Feb-15 383.10 0.80 0.21% 383.10
383.10
383.10 1,000
1
3.83 29,000 1,000
3.57%
STAR 26-Feb-15 918.00 23.00 2.57% 918.00
918.00
918.00 1,000
2
9.18 5,000 -1,000
-16.67%
TATACHEM 26-Feb-15 433.85 18.85 4.54% 433.85
433.85
433.85 1,000
1
4.34 2,000 -1,000
-33.33%
TVSMOTOR 26-Feb-15 261.00 6.00 2.35% 261.00
261.00
261.00 1,000
1
2.61 7,000 0
0.00%
ACC 26-Feb-15 1,423.45 18.30 1.30% 1,423.45
1,409.00
1,414.16 750
3
10.61 500 0
0.00%
DRREDDY 26-Feb-15 3,246.00 56.00 1.76% 3,246.00
3,240.95
3,242.29 750
6
24.32 750 125
20.00%
ABIRLANUVO 26-Feb-15 1,690.40 0.00 0.00% 0.00
0.00
1,722.20 750
3
12.92 1,000 750
300.00%
HEROMOTOCO 26-Feb-15 3,133.10 8.10 0.26% 3,174.90
3,100.00
3,150.61 625
5
19.69 2,375 250
11.76%
BANKBARODA 26-Feb-15 1,055.00 -10.00 -0.94% 1,078.00
1,055.00
1,066.50 500
2
5.33 1,250 0
0.00%
GAIL 26-Feb-15 438.65 2.70 0.62% 438.65
438.65
438.65 500
1
2.19 4,500 500
12.50%
HINDPETRO 26-Feb-15 584.00 2.70 0.46% 584.00
584.00
584.00 500
1
2.92 5,500 500
10.00%
EICHERMOT 26-Feb-15 14,848.25 197.35 1.35% 14,927.05
14,924.35
14,848.23 375
3
55.68 375 375
0.00%
M&M 26-Feb-15 1,260.25 18.15 1.46% 1,260.25
1,260.25
1,260.25 250
1
3.15 1,250 250
25.00%
FTSE100 19-Dec-14 6,550.00 250.00 3.97% 6,550.00
6,550.00
6,550.00 50
2
3.28 1,050 0
0.00%
Explore Moneycontrol

Copyright © e-Eighteen.com Ltd. All rights reserved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express written permission of moneycontrol.com is prohibited.