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 28-Aug-14 51.95 -2.15 -3.97% 54.65
50.70
52.16 80,808,000
10,101
42,149.45 124,424,000 -6,000,000
-4.60%
GMRINFRA 28-Aug-14 25.15 -0.80 -3.08% 26.20
24.85
25.32 29,080,000
2,908
7,363.06 197,910,000 -510,000
-0.26%
IRB 28-Aug-14 256.05 -4.15 -1.59% 262.75
255.00
258.92 26,308,000
6,577
68,116.67 13,508,000 60,000
0.45%
ASHOKLEY 28-Aug-14 36.70 -0.05 -0.14% 37.70
36.45
36.98 24,519,000
2,229
9,067.13 54,021,000 -407,000
-0.75%
UNITECH 28-Aug-14 23.45 0.05 0.21% 23.70
22.75
23.24 24,106,000
1,418
5,602.23 146,557,000 -3,638,000
-2.42%
JPASSOCIAT 25-Sep-14 52.25 -2.15 -3.95% 54.80
51.05
52.47 22,968,000
2,871
12,051.31 24,920,000 10,032,000
67.38%
JPPOWER 28-Aug-14 15.95 -0.45 -2.74% 16.50
15.55
15.92 21,555,000
1,437
3,431.56 59,040,000 -2,625,000
-4.26%
ALBK 28-Aug-14 125.60 1.55 1.25% 128.20
124.45
126.22 19,024,000
4,756
24,012.09 18,252,000 -20,000
-0.11%
UNIONBANK 28-Aug-14 220.65 7.45 3.49% 223.30
213.25
219.86 18,688,000
9,344
41,087.44 14,790,000 -1,388,000
-8.58%
IFCI 28-Aug-14 35.85 -0.30 -0.83% 36.55
35.55
36.06 18,585,000
2,065
6,701.75 59,688,000 549,000
0.93%
ARVIND 28-Aug-14 256.25 3.30 1.30% 261.45
254.50
258.03 17,908,000
8,954
46,208.01 6,682,000 -270,000
-3.88%
SYNDIBANK 28-Aug-14 129.45 0.60 0.47% 132.90
128.80
130.70 17,052,000
4,263
22,286.96 12,808,000 48,000
0.38%
HDIL 28-Aug-14 93.60 -1.60 -1.68% 95.80
92.15
93.51 16,504,000
2,063
15,432.89 22,168,000 -4,056,000
-15.47%
FEDERALBNK 28-Aug-14 122.80 -0.05 -0.04% 125.70
121.80
123.84 16,436,000
4,109
20,354.34 21,164,000 -1,012,000
-4.56%
DLF 28-Aug-14 194.95 -2.00 -1.02% 199.40
193.05
195.22 16,092,000
8,046
31,414.80 28,438,000 -578,000
-1.99%
IDFC 28-Aug-14 149.25 -0.40 -0.27% 152.10
148.75
150.27 15,170,000
7,585
22,795.96 64,730,000 -2,002,000
-3.00%
RELCAPITAL 28-Aug-14 573.70 17.10 3.07% 575.65
558.40
567.63 14,623,000
14,623
83,004.53 11,741,000 -625,000
-5.05%
HINDALCO 28-Aug-14 182.60 4.20 2.35% 184.15
178.50
182.31 14,234,000
7,117
25,950.01 26,044,000 -1,972,000
-7.04%
AXISBANK 28-Aug-14 401.90 3.30 0.83% 404.90
400.00
402.58 13,786,250
11,029
55,500.69 24,921,250 -688,750
-2.69%
RPOWER 28-Aug-14 86.25 0.25 0.29% 86.75
85.15
86.06 12,820,000
3,205
11,032.89 48,736,000 -1,512,000
-3.01%
UCOBANK 28-Aug-14 101.75 1.10 1.09% 102.60
100.85
101.86 12,276,000
3,069
12,504.33 19,096,000 -1,188,000
-5.86%
ONGC 28-Aug-14 427.95 0.40 0.09% 435.20
426.90
430.71 11,112,000
11,112
47,860.50 18,455,000 -1,027,000
-5.27%
ADANIPOWER 28-Aug-14 55.15 -0.30 -0.54% 55.80
54.55
55.17 10,984,000
1,373
6,059.87 54,328,000 -960,000
-1.74%
TATASTEEL 28-Aug-14 538.60 0.70 0.13% 543.20
535.20
539.03 10,678,000
10,678
57,557.62 16,001,000 -593,000
-3.57%
HDFCBANK 28-Aug-14 847.95 13.50 1.62% 849.70
829.40
841.18 10,409,500
20,819
87,562.63 33,645,000 -2,381,500
-6.61%
IOB 28-Aug-14 66.35 0.85 1.30% 67.10
65.50
66.32 10,256,000
1,282
6,801.78 16,304,000 -480,000
-2.86%
JPPOWER 25-Sep-14 16.05 -0.40 -2.43% 16.60
15.60
16.03 9,915,000
661
1,589.37 13,395,000 5,280,000
65.06%
GMRINFRA 25-Sep-14 25.25 -0.85 -3.26% 26.30
24.95
25.50 9,820,000
982
2,504.10 23,170,000 4,830,000
26.34%
VOLTAS 28-Aug-14 238.00 -2.65 -1.10% 245.55
236.55
240.92 9,416,000
4,708
22,685.03 6,018,000 -728,000
-10.79%
RCOM 28-Aug-14 122.90 -0.50 -0.41% 124.30
121.65
122.94 9,306,000
4,653
11,440.80 36,860,000 -1,794,000
-4.64%
SAIL 28-Aug-14 83.15 -0.75 -0.89% 84.75
82.25
83.29 9,252,000
2,313
7,705.99 49,680,000 -1,172,000
-2.30%
TATAMTRDVR 28-Aug-14 361.95 3.50 0.98% 367.45
357.60
362.87 9,060,000
4,530
32,876.02 19,508,000 -684,000
-3.39%
HINDPETRO 28-Aug-14 459.45 -9.70 -2.07% 474.30
458.15
465.44 8,974,000
8,974
41,768.59 7,313,000 -470,000
-6.04%
TATAMOTORS 28-Aug-14 513.10 -1.05 -0.20% 521.65
512.00
516.21 8,877,000
8,877
45,823.96 17,918,000 -299,000
-1.64%
ANDHRABANK 28-Aug-14 77.20 1.20 1.58% 77.85
76.20
77.07 8,800,000
2,200
6,782.16 24,816,000 -1,192,000
-4.58%
BHEL 28-Aug-14 225.45 -0.70 -0.31% 228.40
223.80
225.55 8,704,000
4,352
19,631.87 37,504,000 -1,212,000
-3.13%
YESBANK 28-Aug-14 584.65 8.25 1.43% 589.40
577.90
584.35 8,636,000
8,636
50,464.47 8,331,000 -285,000
-3.31%
IDBI 28-Aug-14 81.30 0.75 0.93% 82.45
80.60
81.58 8,076,000
2,019
6,588.40 27,420,000 -856,000
-3.03%
BANKINDIA 28-Aug-14 293.35 3.35 1.16% 298.05
291.15
294.75 7,780,000
7,780
22,931.55 12,194,000 -541,000
-4.25%
ADANIPORTS 28-Aug-14 297.55 0.70 0.24% 300.25
294.25
297.12 7,706,000
3,853
22,896.07 7,942,000 -676,000
-7.84%
SSLT 28-Aug-14 292.60 2.00 0.69% 296.85
290.25
293.58 7,692,000
3,846
22,582.17 21,310,000 -58,000
-0.27%
IFCI 25-Sep-14 36.10 -0.30 -0.82% 36.80
35.80
36.29 7,686,000
854
2,789.25 9,126,000 4,518,000
98.05%
RANBAXY 28-Aug-14 646.05 4.20 0.65% 649.80
622.25
640.75 7,551,000
7,551
48,383.03 6,482,000 -663,000
-9.28%
NIFTY 28-Aug-14 7,927.55 24.40 0.31% 7,939.80
7,906.30
7,922.38 7,196,950
143,939
570,169.73 14,366,300 -317,450
-2.16%
UPL 28-Aug-14 338.30 12.95 3.98% 341.35
325.00
333.99 7,148,000
3,574
23,873.61 6,386,000 48,000
0.76%
ADANIENT 28-Aug-14 504.50 7.30 1.47% 506.80
491.65
501.07 7,108,000
7,108
35,616.06 7,001,000 -383,000
-5.19%
L&TFH 28-Aug-14 68.55 -0.05 -0.07% 69.55
68.20
68.80 7,064,000
1,766
4,860.03 41,612,000 -1,780,000
-4.10%
NTPC 28-Aug-14 142.80 -0.05 -0.04% 143.50
141.55
142.48 6,914,000
3,457
9,851.07 49,708,000 -1,474,000
-2.88%
NHPC 28-Aug-14 22.00 0.05 0.23% 22.35
21.90
22.09 6,828,000
569
1,508.31 59,700,000 -1,140,000
-1.87%
RELIANCE 28-Aug-14 1,001.55 2.75 0.28% 1,010.50
999.05
1,004.04 6,765,250
27,061
67,925.82 19,778,250 -3,069,500
-13.43%
PFC 28-Aug-14 269.15 -3.90 -1.43% 275.00
267.30
270.52 6,272,000
3,136
16,967.01 8,128,000 -172,000
-2.07%
CANBK 28-Aug-14 395.45 6.00 1.54% 399.80
391.80
396.17 6,027,000
6,027
23,877.17 8,104,000 -374,000
-4.41%
TATAPOWER 28-Aug-14 93.70 0.35 0.37% 94.45
91.60
93.69 6,008,000
1,502
5,628.90 23,368,000 -1,644,000
-6.57%
KTKBANK 28-Aug-14 130.15 2.15 1.68% 131.35
127.90
129.93 5,840,000
2,920
7,587.91 14,930,000 -478,000
-3.10%
ORIENTBANK 28-Aug-14 280.25 7.40 2.71% 281.80
273.65
278.65 5,554,000
2,777
15,476.22 5,280,000 -730,000
-12.15%
COALINDIA 28-Aug-14 357.95 -7.20 -1.97% 366.35
356.50
360.66 5,549,000
5,549
20,013.02 10,980,000 -918,000
-7.72%
RELINFRA 28-Aug-14 732.65 7.10 0.98% 736.40
717.25
728.81 5,544,500
11,089
40,408.87 6,083,500 -67,000
-1.09%
APOLLOTYRE 28-Aug-14 168.60 -4.00 -2.32% 174.00
167.60
170.05 5,508,000
2,754
9,366.35 11,656,000 -90,000
-0.77%
PNB 28-Aug-14 983.10 17.95 1.86% 994.20
968.55
985.31 5,476,000
10,952
53,955.58 4,563,500 -10,500
-0.23%
SBIN 28-Aug-14 2,522.50 52.70 2.13% 2,548.80
2,478.90
2,521.29 5,472,375
43,779
137,974.44 4,453,500 -126,500
-2.76%
JISLJALEQS 28-Aug-14 88.80 -1.65 -1.82% 91.25
88.20
89.27 5,468,000
1,367
4,881.28 25,248,000 -1,176,000
-4.45%
DISHTV 28-Aug-14 57.05 -0.40 -0.70% 57.60
56.50
56.98 5,368,000
671
3,058.69 30,864,000 -1,224,000
-3.81%
PTC 28-Aug-14 86.45 -1.95 -2.21% 88.40
85.90
87.23 5,264,000
1,316
4,591.79 12,920,000 -640,000
-4.72%
CROMPGREAV 28-Aug-14 202.85 0.15 0.07% 210.00
200.45
202.71 5,168,000
2,584
10,476.05 12,888,000 -608,000
-4.51%
BPCL 28-Aug-14 673.65 -14.55 -2.11% 694.00
671.00
680.39 5,099,000
10,198
34,693.09 3,651,500 -293,500
-7.44%
TATAGLOBAL 28-Aug-14 155.85 -1.50 -0.95% 158.40
155.50
156.73 5,042,000
2,521
7,902.33 36,608,000 -514,000
-1.38%
BANKBARODA 28-Aug-14 922.90 18.70 2.07% 932.25
907.55
923.05 5,039,000
10,078
46,512.49 4,337,500 11,500
0.27%
INDIACEM 28-Aug-14 113.50 -1.15 -1.00% 115.65
112.65
114.26 4,828,000
1,207
5,516.47 11,276,000 -316,000
-2.73%
LICHSGFIN 28-Aug-14 305.05 1.85 0.61% 306.90
302.20
304.44 4,784,000
4,784
14,564.41 16,543,000 -230,000
-1.37%
RPOWER 25-Sep-14 86.75 0.15 0.17% 87.20
85.65
86.48 4,628,000
1,157
4,002.29 10,832,000 2,376,000
28.10%
ITC 28-Aug-14 344.70 -2.60 -0.75% 348.45
342.50
345.06 4,572,000
4,572
15,776.14 20,368,000 -133,000
-0.65%
CENTURYTEX 28-Aug-14 596.05 0.85 0.14% 603.50
591.40
598.28 4,550,000
4,550
27,221.74 5,816,000 -169,000
-2.82%
NHPC 25-Sep-14 21.85 0.05 0.23% 22.15
21.75
21.93 4,452,000
371
976.32 27,828,000 1,560,000
5.94%
IDFC 25-Sep-14 150.05 -0.50 -0.33% 152.80
149.55
151.03 4,342,000
2,171
6,557.72 9,500,000 1,992,000
26.53%
MCDOWELL-N 28-Aug-14 2,412.40 9.30 0.39% 2,424.00
2,303.00
2,351.51 4,335,375
34,683
101,946.78 2,784,875 -799,875
-22.31%
ICICIBANK 28-Aug-14 1,541.15 -2.40 -0.16% 1,555.05
1,535.65
1,546.71 4,322,750
17,291
66,860.41 8,611,000 -74,000
-0.85%
SUNPHARMA 28-Aug-14 859.55 -0.10 -0.01% 866.35
846.55
856.47 4,317,500
8,635
36,978.09 6,723,500 -623,000
-8.48%
ASHOKLEY 25-Sep-14 36.90 0.00 0.00% 37.75
36.60
37.05 4,279,000
389
1,585.37 7,139,000 1,716,000
31.64%
IBREALEST 28-Aug-14 70.95 -0.70 -0.98% 72.05
70.25
71.09 4,236,000
1,059
3,011.37 30,808,000 -1,532,000
-4.74%
NMDC 28-Aug-14 174.20 -0.80 -0.46% 175.85
173.75
175.14 4,070,000
2,035
7,128.20 18,696,000 -2,656,000
-12.44%
RELIANCE 25-Sep-14 1,007.70 3.20 0.32% 1,016.00
1,005.00
1,009.92 4,061,000
16,244
41,012.85 7,171,750 3,424,250
91.37%
HEXAWARE 28-Aug-14 156.85 0.60 0.38% 158.30
152.60
156.03 4,050,000
2,025
6,319.22 5,538,000 -276,000
-4.75%
HDFCBANK 25-Sep-14 855.95 14.05 1.67% 857.50
837.20
847.53 4,035,500
8,071
34,202.07 8,309,500 2,907,000
53.81%
L&TFH 25-Sep-14 68.95 -0.10 -0.14% 69.90
68.65
69.15 3,984,000
996
2,754.94 7,920,000 2,592,000
48.65%
LT 28-Aug-14 1,540.30 6.45 0.42% 1,558.50
1,531.20
1,544.74 3,938,500
15,754
60,839.58 6,837,500 -126,500
-1.82%
RCOM 25-Sep-14 123.45 -0.40 -0.32% 124.50
122.10
123.48 3,898,000
1,949
4,813.25 9,202,000 2,412,000
35.52%
CIPLA 28-Aug-14 498.90 6.10 1.24% 502.30
491.00
497.41 3,888,000
3,888
19,339.30 5,132,000 -285,000
-5.26%
HDFC 28-Aug-14 1,048.55 -19.45 -1.82% 1,078.35
1,046.05
1,055.04 3,789,000
15,156
39,975.47 6,004,000 -5,500
-0.09%
POWERGRID 28-Aug-14 134.50 -1.90 -1.39% 136.75
134.10
134.95 3,696,000
1,848
4,987.75 18,076,000 -176,000
-0.96%
NTPC 25-Sep-14 143.55 0.05 0.03% 144.15
142.35
143.20 3,654,000
1,827
5,232.53 8,452,000 2,448,000
40.77%
AXISBANK 25-Sep-14 403.90 2.95 0.74% 407.00
402.50
404.49 3,607,500
2,886
14,591.98 5,168,750 2,543,750
96.90%
SAIL 25-Sep-14 83.15 -1.00 -1.19% 84.80
82.40
83.39 3,524,000
881
2,938.66 6,028,000 1,588,000
35.77%
HINDZINC 28-Aug-14 167.80 0.10 0.06% 170.20
166.60
168.40 3,498,000
1,749
5,890.63 12,502,000 -1,118,000
-8.21%
AMBUJACEM 28-Aug-14 211.95 -2.35 -1.10% 215.45
210.80
212.55 3,350,000
1,675
7,120.43 11,270,000 80,000
0.71%
TITAN 28-Aug-14 364.00 -3.70 -1.01% 370.45
361.40
365.47 3,339,000
3,339
12,203.04 4,859,000 -834,000
-14.65%
EXIDEIND 28-Aug-14 163.00 -3.65 -2.19% 169.15
162.40
165.25 3,296,000
1,648
5,446.64 7,442,000 -262,000
-3.40%
UNITECH 25-Sep-14 23.55 0.00 0.00% 23.80
23.00
23.39 3,213,000
189
751.52 9,656,000 1,360,000
16.39%
BHARTIARTL 28-Aug-14 366.05 -5.70 -1.53% 372.80
364.80
367.80 3,185,000
3,185
11,714.43 8,781,000 -258,000
-2.85%
BHARATFORG 28-Aug-14 775.10 14.75 1.94% 777.30
760.80
771.54 3,101,000
3,101
23,925.46 1,957,000 -50,000
-2.49%
BHEL 25-Sep-14 219.60 -0.85 -0.39% 223.80
217.85
219.61 3,060,000
1,530
6,720.07 7,812,000 1,160,000
17.44%
IOC 28-Aug-14 362.85 -6.85 -1.85% 374.50
361.35
368.11 3,048,000
3,048
11,219.99 3,905,000 -65,000
-1.64%
NMDC 25-Sep-14 175.00 -1.10 -0.62% 176.85
174.80
176.25 3,044,000
1,522
5,365.05 3,328,000 2,586,000
348.52%
JSWENERGY 28-Aug-14 78.90 0.30 0.38% 80.65
78.15
79.24 3,032,000
758
2,402.56 6,388,000 -4,000
-0.06%
RECLTD 28-Aug-14 281.45 -4.05 -1.42% 287.15
280.40
283.13 2,997,000
2,997
8,485.41 6,406,000 -474,000
-6.89%
HDIL 25-Sep-14 94.10 -1.45 -1.52% 96.25
92.75
93.74 2,976,000
372
2,789.70 4,528,000 2,000,000
79.11%
DLF 25-Sep-14 196.00 -1.95 -0.99% 198.95
194.20
196.30 2,950,000
1,475
5,790.85 3,702,000 12,000
0.33%
PETRONET 28-Aug-14 177.00 -1.05 -0.59% 180.50
176.50
178.57 2,942,000
1,471
5,253.53 3,232,000 18,000
0.56%
BANKNIFTY 28-Aug-14 15,828.30 156.60 1.00% 15,878.00
15,692.00
15,808.33 2,866,450
114,658
453,137.88 2,085,600 59,400
2.93%
FEDERALBNK 25-Sep-14 123.55 0.00 0.00% 126.40
122.55
124.39 2,808,000
702
3,492.87 2,864,000 1,240,000
76.35%
DISHTV 25-Sep-14 57.40 -0.45 -0.78% 57.95
56.80
57.22 2,784,000
348
1,593.00 5,040,000 1,824,000
56.72%
JISLJALEQS 25-Sep-14 88.70 -1.85 -2.04% 91.20
88.40
89.20 2,760,000
690
2,461.92 4,508,000 1,480,000
48.88%
ONGC 25-Sep-14 429.95 0.70 0.16% 437.00
429.00
432.16 2,713,000
2,713
11,724.50 3,429,000 1,538,000
81.33%
AUROPHARMA 28-Aug-14 811.65 1.45 0.18% 819.15
802.55
812.27 2,680,500
5,361
21,772.90 10,205,000 -108,000
-1.05%
IDEA 28-Aug-14 155.80 -1.15 -0.73% 157.90
155.05
156.40 2,680,000
1,340
4,191.52 14,184,000 -604,000
-4.08%
CAIRN 28-Aug-14 325.70 -3.00 -0.91% 330.80
324.60
327.99 2,600,000
2,600
8,527.74 11,097,000 -711,000
-6.02%
JINDALSTEL 28-Aug-14 294.50 1.90 0.65% 296.45
292.45
294.38 2,590,000
2,590
7,624.44 14,035,000 -344,000
-2.39%
RELCAPITAL 25-Sep-14 569.10 16.50 2.99% 571.05
554.40
563.46 2,548,000
2,548
14,356.96 2,975,000 905,000
43.72%
M&MFIN 28-Aug-14 277.40 3.50 1.28% 279.60
270.70
275.41 2,528,000
2,528
6,962.36 3,738,000 -171,000
-4.37%
IRB 25-Sep-14 257.25 -4.30 -1.64% 264.10
256.45
259.34 2,476,000
619
6,421.26 2,032,000 1,260,000
163.21%
ADANIPOWER 25-Sep-14 55.45 -0.25 -0.45% 56.05
54.80
55.45 2,400,000
300
1,330.80 5,456,000 1,072,000
24.45%
WIPRO 28-Aug-14 558.60 7.20 1.31% 559.95
549.55
556.02 2,357,500
4,715
13,108.17 6,025,000 -39,000
-0.64%
TATAGLOBAL 25-Sep-14 156.75 -1.50 -0.95% 159.25
156.40
157.48 2,308,000
1,154
3,634.64 4,772,000 1,198,000
33.52%
PTC 25-Sep-14 85.15 -2.00 -2.29% 87.05
84.60
86.06 2,232,000
558
1,920.86 5,124,000 1,504,000
41.55%
HINDALCO 25-Sep-14 182.40 4.05 2.27% 184.00
179.75
182.39 2,206,000
1,103
4,023.52 3,858,000 694,000
21.93%
GODREJIND 28-Aug-14 339.05 -6.60 -1.91% 347.50
336.65
342.56 2,198,000
2,198
7,529.47 2,599,000 -143,000
-5.22%
UCOBANK 25-Sep-14 102.35 1.15 1.14% 103.15
101.25
102.57 2,196,000
549
2,252.44 2,172,000 1,204,000
124.38%
IDBI 25-Sep-14 81.80 0.70 0.86% 82.90
81.10
82.02 2,156,000
539
1,768.35 2,792,000 600,000
27.37%
ZEEL 28-Aug-14 289.85 -2.00 -0.69% 294.65
288.00
291.13 2,153,000
2,153
6,268.03 4,468,000 -268,000
-5.66%
INDUSINDBK 28-Aug-14 570.85 1.90 0.33% 574.00
568.50
571.62 2,081,500
4,163
11,898.27 5,343,500 -325,500
-5.74%
GAIL 28-Aug-14 426.45 -0.75 -0.18% 433.00
424.50
428.54 2,006,000
2,006
8,596.51 2,447,000 -322,000
-11.63%
TATACOMM 28-Aug-14 356.65 -3.30 -0.92% 366.00
354.55
360.11 1,959,000
1,959
7,054.55 6,460,000 67,000
1.05%
SYNDIBANK 25-Sep-14 130.20 0.60 0.46% 133.55
129.60
131.30 1,956,000
489
2,568.23 1,868,000 440,000
30.81%
ALBK 25-Sep-14 126.20 1.45 1.16% 131.90
125.10
126.72 1,952,000
488
2,473.57 1,924,000 472,000
32.51%
COALINDIA 25-Sep-14 359.95 -6.85 -1.87% 367.55
359.20
361.98 1,832,000
1,832
6,631.47 2,163,000 1,243,000
135.11%
JSWSTEEL 28-Aug-14 1,288.30 13.95 1.09% 1,295.15
1,272.25
1,284.25 1,802,250
7,209
23,145.40 3,857,250 -741,000
-16.11%
TATACHEM 28-Aug-14 372.00 -3.35 -0.89% 378.30
368.75
373.66 1,757,000
1,757
6,565.21 3,623,000 -10,000
-0.28%
TATAPOWER 25-Sep-14 94.20 0.25 0.27% 95.00
93.70
94.23 1,736,000
434
1,635.83 4,048,000 912,000
29.08%
HINDZINC 25-Sep-14 168.70 0.00 0.00% 170.90
167.95
169.33 1,706,000
853
2,888.77 1,786,000 1,550,000
656.78%
UNIONBANK 25-Sep-14 221.65 7.10 3.31% 224.00
215.15
220.55 1,676,000
838
3,696.42 984,000 38,000
4.02%
KOTAKBANK 28-Aug-14 1,029.80 13.10 1.29% 1,034.00
1,017.10
1,025.18 1,658,500
3,317
17,002.61 5,363,500 -27,000
-0.50%
TATAMTRDVR 25-Sep-14 363.75 3.55 0.99% 369.30
359.55
364.24 1,650,000
825
6,009.96 1,968,000 846,000
75.40%
ANDHRABANK 25-Sep-14 77.50 1.05 1.37% 78.20
76.65
77.45 1,644,000
411
1,273.28 2,148,000 416,000
24.02%
APOLLOTYRE 25-Sep-14 169.50 -4.00 -2.31% 174.80
168.60
170.58 1,618,000
809
2,759.98 1,766,000 750,000
73.82%
TCS 28-Aug-14 2,470.85 30.30 1.24% 2,474.90
2,441.70
2,461.56 1,600,125
12,801
39,388.04 3,125,750 -48,750
-1.54%
KTKBANK 25-Sep-14 130.85 1.95 1.51% 132.10
129.00
130.77 1,600,000
800
2,092.32 2,032,000 788,000
63.34%
HCLTECH 28-Aug-14 1,598.70 40.85 2.62% 1,614.00
1,558.05
1,587.23 1,565,000
6,260
24,840.15 2,416,750 -162,250
-6.29%
ARVIND 25-Sep-14 257.25 3.30 1.30% 263.00
255.70
259.00 1,544,000
772
3,998.96 1,054,000 336,000
46.80%
INDIACEM 25-Sep-14 114.05 -1.45 -1.26% 116.20
113.30
114.98 1,540,000
385
1,770.69 2,604,000 324,000
14.21%
SSLT 25-Sep-14 294.10 2.30 0.79% 298.50
292.40
295.03 1,516,000
758
4,472.65 2,192,000 720,000
48.91%
BIOCON 28-Aug-14 474.75 0.25 0.05% 479.80
471.90
475.96 1,502,500
3,005
7,151.30 5,523,500 -240,000
-4.16%
LUPIN 28-Aug-14 1,252.85 13.50 1.09% 1,258.55
1,230.60
1,243.51 1,495,750
5,983
18,599.80 6,783,750 -472,250
-6.51%
M&M 28-Aug-14 1,392.55 14.10 1.02% 1,398.00
1,366.50
1,386.86 1,423,500
5,694
19,741.95 2,603,500 -60,500
-2.27%
DABUR 28-Aug-14 222.95 -1.90 -0.85% 225.35
221.35
222.76 1,360,000
680
3,029.54 2,658,000 -24,000
-0.89%
IOB 25-Sep-14 66.75 0.90 1.37% 67.40
66.00
66.67 1,360,000
170
906.71 1,744,000 448,000
34.57%
YESBANK 25-Sep-14 587.70 8.65 1.49% 592.00
582.85
587.89 1,349,000
1,349
7,930.64 1,321,000 495,000
59.93%
RANBAXY 25-Sep-14 649.50 4.55 0.71% 653.00
633.60
644.34 1,334,000
1,334
8,595.50 1,263,000 796,000
170.45%
HDFC 25-Sep-14 1,052.90 -19.70 -1.84% 1,082.70
1,050.40
1,057.78 1,309,250
5,237
13,848.98 2,037,500 713,250
53.86%
IBREALEST 25-Sep-14 71.30 -0.70 -0.97% 72.40
70.60
71.52 1,284,000
321
918.32 3,152,000 944,000
42.75%
SUNTV 28-Aug-14 365.45 -4.70 -1.27% 372.50
362.75
366.99 1,284,000
1,284
4,712.15 2,254,000 -244,000
-9.77%
TATASTEEL 25-Sep-14 541.55 0.90 0.17% 546.00
538.10
541.89 1,256,000
1,256
6,806.14 2,115,000 341,000
19.22%
HINDPETRO 25-Sep-14 461.85 -9.55 -2.03% 476.45
461.00
466.59 1,251,000
1,251
5,837.04 1,783,000 414,000
30.24%
TECHM 28-Aug-14 2,307.50 69.20 3.09% 2,326.80
2,224.85
2,295.30 1,243,875
9,951
28,550.66 1,819,875 125
0.01%
POWERGRID 25-Sep-14 133.90 -2.05 -1.51% 136.20
133.65
134.47 1,222,000
611
1,643.22 1,764,000 528,000
42.72%
AMBUJACEM 25-Sep-14 213.10 -2.30 -1.07% 216.35
212.00
213.57 1,214,000
607
2,592.74 1,248,000 646,000
107.31%
INFY 28-Aug-14 3,600.75 48.40 1.36% 3,611.00
3,550.00
3,592.19 1,191,875
9,535
42,814.41 2,253,750 -7,250
-0.32%
SUNPHARMA 25-Sep-14 861.65 1.15 0.13% 867.90
848.30
858.11 1,191,500
2,383
10,224.38 1,320,500 710,500
116.48%
TATAMOTORS 25-Sep-14 515.55 -0.75 -0.15% 524.00
514.65
518.20 1,182,000
1,182
6,125.12 1,858,000 322,000
20.96%
CESC 28-Aug-14 722.50 13.70 1.93% 724.85
703.20
717.04 1,123,000
2,246
8,052.36 990,000 -44,500
-4.30%
RECLTD 25-Sep-14 281.20 -4.25 -1.49% 287.00
280.30
282.48 1,091,000
1,091
3,081.86 1,843,000 640,000
53.20%
HINDUNILVR 28-Aug-14 706.50 -6.50 -0.91% 714.10
702.60
707.45 1,073,000
2,146
7,590.94 5,233,000 -236,500
-4.32%
TITAN 25-Sep-14 366.35 -3.35 -0.91% 375.00
363.70
367.23 1,050,000
1,050
3,855.92 2,029,000 688,000
51.30%
NIFTY 25-Sep-14 7,961.95 25.45 0.32% 7,973.00
7,935.60
7,955.42 1,049,350
20,987
83,480.20 3,027,150 460,550
17.94%
EXIDEIND 25-Sep-14 163.95 -3.70 -2.21% 170.00
163.50
165.50 1,010,000
505
1,671.55 1,178,000 638,000
118.15%
PFC 25-Sep-14 270.65 -4.05 -1.47% 276.40
268.95
272.00 980,000
490
2,665.60 1,384,000 440,000
46.61%
CAIRN 25-Sep-14 327.45 -2.95 -0.89% 333.15
326.50
329.54 971,000
971
3,199.83 2,302,000 406,000
21.41%
VOLTAS 25-Sep-14 238.75 -2.65 -1.10% 246.05
237.50
241.18 942,000
471
2,271.92 826,000 128,000
18.34%
ITC 25-Sep-14 346.50 -2.25 -0.65% 350.00
344.30
346.60 926,000
926
3,209.52 2,150,000 372,000
20.92%
LICHSGFIN 25-Sep-14 306.75 1.80 0.59% 308.65
304.10
306.04 885,000
885
2,708.45 1,164,000 433,000
59.23%
ICICIBANK 25-Sep-14 1,547.25 -3.55 -0.23% 1,561.50
1,542.00
1,554.15 840,500
3,362
13,062.63 1,282,500 387,500
43.30%
LUPIN 25-Sep-14 1,263.25 13.70 1.10% 1,268.80
1,241.50
1,252.03 830,000
3,320
10,391.85 2,661,750 601,750
29.21%
BANKINDIA 25-Sep-14 294.95 3.35 1.15% 299.45
293.25
296.15 768,000
768
2,274.43 829,000 136,000
19.62%
MCDOWELL-N 25-Sep-14 2,415.90 1.70 0.07% 2,428.00
2,305.95
2,356.14 766,750
6,134
18,065.70 410,750 130,000
46.30%
ADANIENT 25-Sep-14 506.95 7.60 1.52% 509.00
495.25
502.47 765,000
765
3,843.90 556,000 250,000
81.70%
JSWSTEEL 25-Sep-14 1,296.25 14.25 1.11% 1,302.00
1,279.10
1,290.82 762,500
3,050
9,842.50 1,304,250 661,500
102.92%
GLENMARK 28-Aug-14 716.45 2.45 0.34% 729.50
710.50
719.24 751,500
1,503
5,405.09 591,000 99,000
20.12%
HEXAWARE 25-Sep-14 157.90 0.95 0.61% 159.20
153.95
156.70 738,000
369
1,156.45 746,000 288,000
62.88%
ASIANPAINT 28-Aug-14 611.95 -3.35 -0.54% 620.80
610.50
614.10 738,000
1,476
4,532.06 2,491,000 -60,500
-2.37%
JINDALSTEL 25-Sep-14 295.95 2.05 0.70% 298.00
294.00
295.86 721,000
721
2,133.15 1,291,000 322,000
33.23%
INDUSINDBK 25-Sep-14 573.75 1.55 0.27% 577.00
571.70
574.80 720,500
1,441
4,141.43 1,489,500 490,000
49.02%
JSWENERGY 25-Sep-14 79.40 0.25 0.32% 81.10
78.75
79.57 700,000
175
556.99 916,000 500,000
120.19%
BANKBARODA 25-Sep-14 927.35 18.10 1.99% 936.65
914.00
928.35 661,500
1,323
6,141.04 756,000 251,500
49.85%
PNB 25-Sep-14 988.15 16.50 1.70% 999.75
978.00
992.16 652,000
1,304
6,468.88 960,500 358,500
59.55%
BHARTIARTL 25-Sep-14 368.10 -5.85 -1.56% 374.00
367.15
369.63 645,000
645
2,384.11 1,004,000 343,000
51.89%
SBIN 25-Sep-14 2,535.40 53.40 2.15% 2,559.90
2,493.00
2,534.46 628,625
5,029
15,932.25 596,750 119,000
24.91%
CENTURYTEX 25-Sep-14 599.45 0.80 0.13% 606.70
595.00
601.08 624,000
624
3,750.74 836,000 311,000
59.24%
MARUTI 28-Aug-14 2,752.75 4.05 0.15% 2,762.90
2,725.00
2,742.89 601,625
4,813
16,501.91 1,827,875 -55,125
-2.93%
CANBK 25-Sep-14 397.55 6.30 1.61% 401.40
394.55
398.18 600,000
600
2,389.08 769,000 113,000
17.23%
CROMPGREAV 25-Sep-14 203.85 0.05 0.02% 205.90
201.55
203.76 594,000
297
1,210.33 870,000 228,000
35.51%
RELINFRA 25-Sep-14 730.15 6.25 0.86% 733.70
715.80
726.47 585,000
1,170
4,249.85 871,000 223,000
34.41%
LT 25-Sep-14 1,548.75 6.45 0.42% 1,567.00
1,540.00
1,552.67 568,750
2,275
8,830.81 632,500 184,750
41.26%
BPCL 25-Sep-14 659.95 -14.70 -2.18% 680.00
658.00
665.57 561,000
1,122
3,733.85 794,000 187,000
30.81%
WIPRO 25-Sep-14 561.40 7.10 1.28% 562.80
552.80
558.36 561,000
1,122
3,132.40 530,500 356,500
204.89%
MCLEODRUSS 28-Aug-14 290.80 1.80 0.62% 293.00
287.00
289.91 557,000
557
1,614.80 1,917,000 -89,000
-4.44%
ADANIPORTS 25-Sep-14 299.20 0.90 0.30% 301.40
296.50
298.79 526,000
263
1,571.64 1,202,000 138,000
12.97%
ACC 28-Aug-14 1,523.40 -5.70 -0.37% 1,533.00
1,512.05
1,521.97 522,250
2,089
7,948.49 1,076,250 -19,500
-1.78%
IGL 28-Aug-14 370.80 -3.15 -0.84% 376.95
369.60
372.94 505,000
505
1,883.35 803,000 -107,000
-11.76%
ORIENTBANK 25-Sep-14 281.70 7.10 2.59% 283.10
274.45
279.99 502,000
251
1,405.55 482,000 100,000
26.18%
TATACOMM 25-Sep-14 358.85 -3.35 -0.92% 368.00
356.50
361.89 486,000
486
1,758.79 446,000 178,000
66.42%
SIEMENS 28-Aug-14 850.50 -0.50 -0.06% 859.00
846.70
853.13 485,000
970
4,137.68 1,098,000 -70,500
-6.03%
JUBLFOOD 28-Aug-14 1,314.15 46.30 3.65% 1,333.45
1,270.15
1,308.64 482,750
1,931
6,317.46 1,718,750 12,750
0.75%
UPL 25-Sep-14 340.15 13.10 4.01% 343.15
326.80
334.90 462,000
231
1,547.24 388,000 106,000
37.59%
IOC 25-Sep-14 365.20 -6.85 -1.84% 378.70
363.20
369.78 458,000
458
1,693.59 699,000 147,000
26.63%
BAJAJ-AUTO 28-Aug-14 2,266.75 0.15 0.01% 2,283.15
2,240.50
2,259.84 453,375
3,627
10,245.55 935,750 125
0.01%
DRREDDY 28-Aug-14 2,835.30 -11.65 -0.41% 2,863.95
2,801.40
2,825.83 440,000
3,520
12,433.65 1,847,625 -56,375
-2.96%
KOTAKBANK 25-Sep-14 1,032.50 12.65 1.24% 1,035.50
1,020.55
1,027.21 439,500
879
4,514.59 1,016,500 293,000
40.50%
M&MFIN 25-Sep-14 279.05 3.60 1.31% 280.45
272.20
277.10 431,000
431
1,194.30 538,000 155,000
40.47%
IDEA 25-Sep-14 156.60 -1.05 -0.67% 158.55
155.90
157.13 428,000
214
672.52 2,040,000 222,000
12.21%
CIPLA 25-Sep-14 501.20 6.15 1.24% 504.30
493.05
499.29 420,000
420
2,097.02 565,000 147,000
35.17%
SRTRANSFIN 28-Aug-14 937.05 3.20 0.34% 939.45
930.15
935.76 420,000
840
3,930.19 860,500 -79,000
-8.41%
AUROPHARMA 25-Sep-14 815.90 1.20 0.15% 823.45
807.05
816.64 407,500
815
3,327.81 763,000 213,500
38.85%
COLPAL 28-Aug-14 1,506.15 7.15 0.48% 1,523.50
1,503.15
1,513.37 404,500
1,618
6,121.58 663,250 -49,250
-6.91%
BHARATFORG 25-Sep-14 778.40 15.10 1.98% 780.40
764.95
775.19 395,000
395
3,062.00 274,000 55,000
25.11%
SUNTV 25-Sep-14 365.75 -4.75 -1.28% 373.00
362.70
367.31 389,000
389
1,428.84 529,000 188,000
55.13%
HEROMOTOCO 28-Aug-14 2,534.60 -23.15 -0.91% 2,575.00
2,526.10
2,545.68 380,125
3,041
9,676.77 1,175,375 10,625
0.91%
BIOCON 25-Sep-14 477.85 0.40 0.08% 483.00
475.55
478.78 364,500
729
1,745.15 924,000 208,000
29.05%
BANKNIFTY 25-Sep-14 15,911.50 153.90 0.98% 15,954.95
15,781.55
15,887.62 362,150
14,486
57,537.02 352,075 71,450
25.46%
ZEEL 25-Sep-14 291.30 -2.10 -0.72% 296.00
289.50
292.74 329,000
329
963.11 583,000 101,000
20.95%
TCS 25-Sep-14 2,481.55 29.20 1.19% 2,486.40
2,453.35
2,475.87 318,250
2,546
7,879.46 552,875 160,000
40.73%
ABIRLANUVO 28-Aug-14 1,509.75 5.35 0.36% 1,528.00
1,501.00
1,516.07 313,500
1,254
4,752.88 1,540,000 -42,500
-2.69%
GRASIM 28-Aug-14 3,430.45 28.15 0.83% 3,444.30
3,400.00
3,417.85 295,500
2,364
10,099.75 1,091,125 -94,250
-7.95%
DABUR 25-Sep-14 223.80 -1.75 -0.78% 226.00
222.25
223.69 270,000
135
603.96 372,000 136,000
57.63%
ASIANPAINT 25-Sep-14 615.00 -3.55 -0.57% 622.40
614.00
616.37 250,500
501
1,544.01 441,500 163,000
58.53%
TATACHEM 25-Sep-14 374.25 -3.15 -0.83% 380.80
371.75
375.69 230,000
230
864.09 283,000 117,000
70.48%
DRREDDY 25-Sep-14 2,844.25 -8.75 -0.31% 2,859.90
2,812.00
2,832.58 218,500
1,748
6,189.19 238,875 126,125
111.86%
DIVISLAB 28-Aug-14 1,557.55 13.55 0.88% 1,566.95
1,546.65
1,557.26 213,000
852
3,316.96 462,250 -14,750
-3.09%
PETRONET 25-Sep-14 175.90 -1.35 -0.76% 179.50
175.55
177.54 208,000
104
369.28 328,000 34,000
11.56%
M&M 25-Sep-14 1,398.55 13.95 1.01% 1,403.00
1,374.10
1,393.52 199,250
797
2,776.59 273,250 111,750
69.20%
BATAINDIA 28-Aug-14 1,254.25 24.05 1.95% 1,262.05
1,225.00
1,245.41 198,750
795
2,475.25 456,000 -66,750
-12.77%
ULTRACEMCO 28-Aug-14 2,656.80 3.75 0.14% 2,676.10
2,647.60
2,662.40 193,125
1,545
5,141.76 844,375 -44,625
-5.02%
GODREJIND 25-Sep-14 341.30 -6.20 -1.78% 349.00
338.50
343.21 193,000
193
662.40 236,000 113,000
91.87%
IDBI 30-Oct-14 82.00 2.00 2.50% 82.70
81.75
82.08 184,000
46
151.03 136,000 112,000
466.67%
INFY 25-Sep-14 3,614.80 42.85 1.20% 3,626.25
3,570.00
3,611.85 182,375
1,459
6,587.11 317,250 100,750
46.54%
GAIL 25-Sep-14 428.30 -0.80 -0.19% 434.00
426.95
431.12 170,000
170
732.90 428,000 49,000
12.93%
SIEMENS 25-Sep-14 853.95 -1.15 -0.13% 861.90
850.20
856.41 161,500
323
1,383.10 230,500 108,000
88.16%
HINDUNILVR 25-Sep-14 710.20 -5.90 -0.82% 716.50
706.40
710.89 160,000
320
1,137.42 228,000 38,500
20.32%
APOLLOHOSP 28-Aug-14 1,134.90 -27.50 -2.37% 1,171.95
1,126.85
1,139.01 159,750
639
1,819.57 376,000 -4,000
-1.05%
GRASIM 25-Sep-14 3,456.50 25.95 0.76% 3,468.00
3,386.70
3,441.56 158,125
1,265
5,441.97 481,250 134,750
38.89%
COLPAL 25-Sep-14 1,514.60 7.95 0.53% 1,533.35
1,512.70
1,523.05 154,500
618
2,353.11 205,500 75,750
58.38%
JUSTDIAL 28-Aug-14 1,717.50 -21.40 -1.23% 1,763.65
1,707.55
1,724.26 146,500
1,172
2,526.04 285,875 1,625
0.57%
MARUTI 25-Sep-14 2,763.55 2.65 0.10% 2,772.00
2,739.55
2,756.44 141,750
1,134
3,907.25 206,375 45,250
28.08%
UBL 28-Aug-14 735.45 -3.20 -0.43% 745.50
732.10
738.35 138,000
552
1,018.92 639,750 -23,750
-3.58%
HAVELLS 28-Aug-14 1,262.45 -1.00 -0.08% 1,266.95
1,250.10
1,258.18 124,250
497
1,563.29 310,250 250
0.08%
TECHM 25-Sep-14 2,318.85 69.40 3.09% 2,337.20
2,249.00
2,304.59 123,125
985
2,837.53 88,125 36,500
70.70%
IGL 25-Sep-14 367.65 -3.05 -0.82% 373.60
366.40
369.12 121,000
121
446.64 340,000 4,000
1.19%
HCLTECH 25-Sep-14 1,607.10 40.75 2.60% 1,621.80
1,567.80
1,597.50 116,000
464
1,853.10 113,250 22,000
24.11%
HEROMOTOCO 25-Sep-14 2,539.75 -24.50 -0.96% 2,581.00
2,532.15
2,553.53 110,875
887
2,831.23 250,375 66,375
36.07%
JUBLFOOD 25-Sep-14 1,315.70 46.90 3.70% 1,332.00
1,278.50
1,310.65 103,500
414
1,356.52 94,000 41,500
79.05%
BAJAJ-AUTO 25-Sep-14 2,277.50 -3.25 -0.14% 2,292.00
2,254.00
2,271.03 100,625
805
2,285.22 95,750 39,125
69.09%
ACC 25-Sep-14 1,533.20 -5.75 -0.37% 1,540.35
1,520.10
1,530.59 100,000
400
1,530.59 248,500 43,250
21.07%
JPASSOCIAT 30-Oct-14 52.65 -2.10 -3.84% 54.50
51.00
52.52 96,000
12
50.42 144,000 48,000
50.00%
MCLEODRUSS 25-Sep-14 292.65 2.30 0.79% 293.05
288.75
291.50 92,000
92
268.18 202,000 40,000
24.69%
ABIRLANUVO 25-Sep-14 1,517.40 5.00 0.33% 1,536.00
1,510.85
1,523.67 85,750
343
1,306.55 108,500 47,000
76.42%
BATAINDIA 25-Sep-14 1,259.15 23.45 1.90% 1,269.05
1,232.25
1,250.14 80,000
320
1,000.11 209,250 56,750
37.21%
ASHOKLEY 30-Oct-14 37.10 0.70 1.92% 37.30
36.80
37.06 77,000
7
28.54 88,000 33,000
60.00%
GLENMARK 25-Sep-14 719.45 1.05 0.15% 733.15
716.00
723.48 68,500
137
495.58 80,000 17,500
28.00%
CESC 25-Sep-14 725.00 12.65 1.78% 726.75
707.95
720.40 63,000
126
453.85 80,000 21,000
35.59%
NIFTY 30-Oct-14 7,997.20 25.90 0.32% 8,005.00
7,976.20
7,990.63 60,600
1,212
4,842.32 273,550 33,000
13.72%
S&P500 17-Oct-14 2,000.75 0.00 0.00% 0.00
0.00
0.00 60,600
2,424
0.00 - 0
0.00%
S&P500 19-Sep-14 1,987.25 2.75 0.14% 1,990.00
1,985.50
1,988.85 60,600
2,424
1,205.24 241,250 4,250
1.79%
S&P500 21-Nov-14 1,993.25 0.00 0.00% 0.00
0.00
0.00 60,600
2,424
0.00 - 0
0.00%
NHPC 30-Oct-14 22.00 0.05 0.23% 22.30
22.00
22.09 60,000
5
13.25 684,000 0
0.00%
OFSS 28-Aug-14 3,551.85 36.95 1.05% 3,563.90
3,505.00
3,540.94 53,000
424
1,876.70 129,125 -6,875
-5.06%
GMRINFRA 30-Oct-14 25.35 -0.80 -3.06% 26.15
25.35
25.67 50,000
5
12.84 120,000 50,000
71.43%
BHARATFORG 30-Oct-14 780.95 16.25 2.13% 794.15
765.05
778.91 48,000
48
373.88 35,000 -1,000
-2.78%
ULTRACEMCO 25-Sep-14 2,666.10 4.30 0.16% 2,683.85
2,658.00
2,671.25 46,000
368
1,228.78 70,750 26,500
59.89%
JPPOWER 30-Oct-14 15.90 -1.85 -10.42% 16.00
15.85
15.91 45,000
3
7.16 60,000 30,000
100.00%
SRTRANSFIN 25-Sep-14 942.05 3.65 0.39% 944.50
935.00
940.84 42,000
84
395.15 62,000 22,000
55.00%
CAIRN 30-Oct-14 327.05 -2.75 -0.83% 332.00
326.70
329.32 39,000
39
128.43 210,000 18,000
9.38%
IFCI 30-Oct-14 36.35 -0.30 -0.82% 36.45
36.35
36.42 36,000
4
13.11 99,000 18,000
22.22%
UBL 25-Sep-14 737.15 -3.00 -0.41% 746.35
734.40
739.22 31,500
126
232.85 28,500 13,000
83.87%
DIVISLAB 25-Sep-14 1,564.85 12.20 0.79% 1,573.00
1,554.00
1,564.95 27,750
111
434.27 54,000 8,750
19.34%
CNXIT 28-Aug-14 10,559.80 148.45 1.43% 10,581.80
10,382.55
10,507.04 20,375
815
2,140.81 16,100 -3,925
-19.60%
HINDALCO 30-Oct-14 183.70 4.25 2.37% 184.00
181.20
182.88 20,000
10
36.58 38,000 0
0.00%
TATASTEEL 30-Oct-14 544.40 0.90 0.17% 547.80
541.00
543.09 20,000
20
108.62 79,000 9,000
12.86%
YESBANK 30-Oct-14 591.75 10.00 1.72% 595.00
586.90
590.23 20,000
20
118.05 30,000 8,000
36.36%
APOLLOHOSP 25-Sep-14 1,141.55 -24.55 -2.11% 1,159.25
1,132.00
1,141.99 18,750
75
214.12 22,250 9,750
78.00%
ANDHRABANK 30-Oct-14 77.50 1.90 2.51% 78.35
77.50
78.13 16,000
4
12.50 72,000 -4,000
-5.26%
ADANIPOWER 30-Oct-14 55.45 -0.85 -1.51% 56.00
55.45
55.72 16,000
2
8.92 136,000 16,000
13.33%
IDFC 30-Oct-14 151.00 -0.75 -0.49% 153.85
151.00
152.09 16,000
8
24.33 134,000 8,000
6.35%
TATAPOWER 30-Oct-14 94.25 -0.65 -0.68% 95.40
94.25
95.05 16,000
4
15.21 56,000 12,000
27.27%
TATAMOTORS 30-Oct-14 518.50 0.30 0.06% 527.45
518.00
521.02 15,000
15
78.15 67,000 3,000
4.69%
HAVELLS 25-Sep-14 1,266.30 -1.30 -0.10% 1,270.00
1,256.00
1,264.02 14,250
57
180.12 26,500 5,250
24.71%
BHEL 30-Oct-14 216.80 -0.70 -0.32% 218.00
216.60
217.15 14,000
7
30.40 598,000 4,000
0.67%
DLF 30-Oct-14 197.00 -1.70 -0.86% 197.15
195.75
196.58 14,000
7
27.52 50,000 6,000
13.64%
AXISBANK 30-Oct-14 405.45 1.45 0.36% 408.80
404.50
406.11 13,750
11
55.84 25,000 1,250
5.26%
ONGC 30-Oct-14 430.85 2.35 0.55% 437.00
430.00
433.23 13,000
13
56.32 96,000 5,000
5.49%
VOLTAS 30-Oct-14 239.00 -1.05 -0.44% 247.00
239.00
242.09 10,000
5
24.21 18,000 6,000
50.00%
BANKNIFTY 30-Oct-14 15,984.75 148.00 0.93% 16,025.00
15,856.75
15,972.13 8,675
347
1,385.58 26,075 4,350
20.02%
CNXINFRA 25-Sep-14 3,369.10 0.00 0.00% 0.00
0.00
0.00 8,675
174
0.00 - 0
0.00%
CNXINFRA 28-Aug-14 3,205.50 0.00 0.00% 0.00
0.00
0.00 8,675
347
0.00 - 0
0.00%
CNXINFRA 30-Oct-14 3,234.25 0.00 0.00% 0.00
0.00
0.00 8,675
347
0.00 - 0
0.00%
MCDOWELL-N 30-Oct-14 2,405.20 -94.75 -3.79% 2,405.20
2,313.05
2,389.73 8,125
65
194.17 1,750 1,625
1,300.00%
ARVIND 30-Oct-14 257.00 -1.10 -0.43% 263.00
257.00
259.76 8,000
4
20.78 6,000 2,000
50.00%
DISHTV 30-Oct-14 57.55 2.05 3.69% 57.55
57.55
57.55 8,000
1
4.60 24,000 0
0.00%
SAIL 30-Oct-14 82.90 -1.40 -1.66% 84.70
82.90
83.80 8,000
2
6.70 100,000 -4,000
-3.85%
SSLT 30-Oct-14 294.00 0.00 0.00% 299.00
294.00
297.52 8,000
4
23.80 48,000 -2,000
-4.00%
TATAGLOBAL 30-Oct-14 157.90 -1.40 -0.88% 158.25
157.90
158.62 8,000
4
12.69 22,000 6,000
37.50%
JUSTDIAL 25-Sep-14 1,722.20 -27.40 -1.57% 1,765.00
1,715.00
1,731.85 7,500
60
129.89 9,750 3,000
44.44%
BHARTIARTL 30-Oct-14 370.55 -8.45 -2.23% 373.00
370.55
372.00 6,000
6
22.32 9,000 3,000
50.00%
COALINDIA 30-Oct-14 361.25 -6.40 -1.74% 366.60
361.25
363.55 6,000
6
21.81 17,000 6,000
54.55%
RELIANCE 30-Oct-14 1,012.95 0.40 0.04% 1,022.00
1,012.95
1,017.85 6,000
24
61.07 136,500 1,250
0.92%
LUPIN 30-Oct-14 1,272.00 26.25 2.11% 1,275.30
1,255.00
1,258.43 5,250
21
66.07 22,500 4,250
23.29%
OFSS 25-Sep-14 3,572.90 34.35 0.97% 3,584.95
3,550.00
3,567.35 4,500
36
160.53 5,875 2,500
74.07%
ALBK 30-Oct-14 127.00 2.80 2.25% 127.00
127.00
127.00 4,000
1
5.08 4,000 4,000
0.00%
ADANIENT 30-Oct-14 509.00 7.80 1.56% 509.00
501.00
503.77 4,000
4
20.15 6,000 0
0.00%
L&TFH 30-Oct-14 69.50 -0.35 -0.50% 0.00
0.00
69.50 4,000
1
2.78 40,000 0
0.00%
PTC 30-Oct-14 83.50 -2.15 -2.51% 0.00
0.00
85.85 4,000
1
3.43 16,000 0
0.00%
RCOM 30-Oct-14 123.45 -0.55 -0.44% 123.45
123.00
123.22 4,000
2
4.93 8,000 4,000
100.00%
RPOWER 30-Oct-14 86.80 -0.75 -0.86% 86.80
86.80
86.80 4,000
1
3.47 68,000 4,000
6.25%
UNIONBANK 30-Oct-14 222.00 8.95 4.20% 222.00
219.85
220.92 4,000
2
8.84 10,000 -2,000
-16.67%
UCOBANK 30-Oct-14 103.65 2.55 2.52% 103.65
103.65
103.65 4,000
1
4.15 12,000 4,000
50.00%
MRF 28-Aug-14 24,332.00 33.85 0.14% 24,395.00
24,281.05
24,336.17 3,375
27
821.35 27,625 -375
-1.34%
SBIN 30-Oct-14 2,545.00 51.50 2.07% 2,568.00
2,520.00
2,550.94 3,125
25
79.72 7,500 625
9.09%
AUROPHARMA 30-Oct-14 820.80 0.80 0.10% 822.95
819.00
821.13 3,000
6
24.63 5,500 2,500
83.33%
BPCL 30-Oct-14 667.40 0.40 0.06% 668.95
666.90
667.15 3,000
6
20.01 6,000 2,000
50.00%
HINDPETRO 30-Oct-14 466.00 9.10 1.99% 471.20
466.00
469.00 3,000
3
14.07 10,000 3,000
42.86%
TATACOMM 30-Oct-14 361.00 12.85 3.69% 362.00
360.00
361.33 3,000
3
10.84 5,000 3,000
150.00%
ICICIBANK 30-Oct-14 1,555.00 -7.50 -0.48% 1,565.00
1,553.85
1,559.10 2,750
11
42.88 11,500 2,500
27.78%
HDFCBANK 30-Oct-14 863.90 13.40 1.58% 864.75
847.75
857.63 2,500
5
21.44 141,500 500
0.35%
SUNPHARMA 30-Oct-14 854.00 -7.05 -0.82% 854.00
854.00
851.76 2,500
5
21.29 18,000 2,000
12.50%
APOLLOTYRE 30-Oct-14 170.00 2.00 1.19% 170.00
170.00
170.00 2,000
1
3.40 6,000 0
0.00%
BIOCON 30-Oct-14 482.25 -5.75 -1.18% 483.00
479.50
481.41 2,000
4
9.63 2,000 1,500
300.00%
CENTURYTEX 30-Oct-14 598.75 -18.20 -2.95% 598.75
598.75
598.75 2,000
2
11.98 2,000 2,000
0.00%
HINDZINC 30-Oct-14 170.50 -0.05 -0.03% 170.50
170.50
170.50 2,000
1
3.41 10,000 2,000
25.00%
IDEA 30-Oct-14 157.50 -1.50 -0.94% 157.50
157.50
157.50 2,000
1
3.15 4,000 2,000
100.00%
IOC 30-Oct-14 370.00 -2.00 -0.54% 373.50
370.00
371.75 2,000
2
7.44 5,000 1,000
25.00%
ITC 30-Oct-14 348.05 -2.60 -0.74% 348.05
348.05
348.05 2,000
2
6.96 11,000 1,000
10.00%
LT 30-Oct-14 1,559.30 9.30 0.60% 1,568.10
1,552.70
1,559.05 2,000
8
31.18 22,750 1,000
4.60%
ADANIPORTS 30-Oct-14 299.00 17.10 6.07% 299.00
299.00
299.00 2,000
1
5.98 2,000 0
0.00%
NMDC 30-Oct-14 176.00 -1.85 -1.04% 176.00
176.00
176.00 2,000
1
3.52 10,000 2,000
25.00%
TATAMTRDVR 30-Oct-14 369.00 5.85 1.61% 369.00
369.00
369.00 2,000
1
7.38 8,000 2,000
33.33%
TCS 30-Oct-14 2,490.15 24.15 0.98% 2,497.55
2,466.75
2,485.09 1,625
13
40.38 7,000 500
7.69%
SIEMENS 30-Oct-14 860.10 -16.05 -1.83% 860.70
860.10
860.30 1,500
3
12.90 2,500 1,500
150.00%
MARUTI 30-Oct-14 2,771.50 -18.50 -0.66% 2,777.25
2,761.35
2,768.92 1,375
11
38.07 7,125 1,250
21.28%
HCLTECH 30-Oct-14 1,626.00 71.10 4.57% 1,626.00
1,588.20
1,601.30 1,250
5
20.02 1,000 750
300.00%
M&M 30-Oct-14 1,397.55 23.55 1.71% 1,401.00
1,397.55
1,399.77 1,250
5
17.50 4,000 1,250
45.45%
CNXIT 25-Sep-14 10,580.00 169.95 1.63% 10,610.00
10,470.35
10,554.98 1,175
47
124.02 1,525 650
74.29%
MRF 25-Sep-14 24,492.50 57.80 0.24% 24,494.00
24,370.00
24,464.58 1,125
9
275.23 2,000 875
77.78%
BANKBARODA 30-Oct-14 940.00 33.65 3.71% 940.00
930.00
935.00 1,000
2
9.35 2,000 1,000
100.00%
BANKINDIA 30-Oct-14 299.00 11.90 4.14% 299.00
299.00
299.00 1,000
1
2.99 3,000 1,000
50.00%
GAIL 30-Oct-14 430.30 -15.40 -3.46% 430.30
430.30
430.30 1,000
1
4.30 1,000 1,000
0.00%
M&MFIN 30-Oct-14 280.00 39.45 16.40% 280.00
280.00
280.00 1,000
1
2.80 1,000 1,000
0.00%
PNB 30-Oct-14 995.00 23.60 2.43% 995.00
995.00
995.00 1,000
2
9.95 3,500 500
16.67%
TECHM 30-Oct-14 2,325.00 82.60 3.68% 2,342.00
2,325.00
2,337.33 1,000
8
23.37 1,000 875
700.00%
HINDUNILVR 30-Oct-14 712.05 -7.90 -1.10% 712.05
712.05
712.05 500
1
3.56 20,000 500
2.56%
HEROMOTOCO 30-Oct-14 2,542.60 -32.40 -1.26% 2,590.00
2,542.60
2,574.20 375
3
9.65 2,000 375
23.08%
INFY 30-Oct-14 3,625.10 68.10 1.91% 3,628.00
3,625.10
3,627.03 375
3
13.60 27,000 375
1.41%
APOLLOHOSP 30-Oct-14 1,140.00 104.10 10.05% 1,140.00
1,140.00
1,140.00 250
1
2.85 250 250
0.00%
HDFC 30-Oct-14 1,059.95 -20.05 -1.86% 1,059.95
1,059.95
1,059.95 250
1
2.65 500 250
100.00%
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.