SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Most Active (Shares)
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
UNITECH 30-Jul-15 7.95 -0.05 -0.63% 8.15
7.85
7.98 36,476,000
3,316
2,910.78 159,170,000 1,342,000
0.85%
JPASSOCIAT 30-Jul-15 11.15 -0.15 -1.33% 11.55
11.00
11.21 33,512,000
4,189
3,756.70 155,736,000 -1,112,000
-0.71%
ASHOKLEY 30-Jul-15 73.10 -1.10 -1.48% 74.20
72.60
73.22 21,072,000
5,268
15,428.92 51,736,000 -636,000
-1.21%
RCOM 30-Jul-15 63.70 -1.00 -1.55% 65.30
62.90
64.05 19,476,000
4,869
12,474.38 54,448,000 -764,000
-1.38%
SBIN 30-Jul-15 269.90 1.70 0.63% 270.75
267.15
269.10 16,853,000
16,853
45,351.42 57,350,000 563,000
0.99%
ICICIBANK 30-Jul-15 315.10 1.80 0.57% 316.00
311.60
314.16 15,832,000
15,832
49,737.81 40,159,000 1,489,000
3.85%
DISHTV 30-Jul-15 106.50 -1.05 -0.98% 108.50
105.80
107.10 14,512,000
3,628
15,542.35 27,068,000 -908,000
-3.25%
HDIL 30-Jul-15 93.65 0.05 0.05% 94.40
91.00
92.78 14,282,000
7,141
13,250.84 13,886,000 -1,114,000
-7.43%
GMRINFRA 30-Jul-15 14.35 -0.25 -1.71% 14.70
14.25
14.40 12,688,000
976
1,827.07 163,865,000 299,000
0.18%
FEDERALBNK 30-Jul-15 154.90 0.55 0.36% 159.50
154.10
156.64 12,684,000
6,342
19,868.22 13,850,000 1,110,000
8.71%
UNIONBANK 30-Jul-15 161.80 7.25 4.69% 162.60
153.55
158.90 12,558,000
6,279
19,954.66 8,992,000 -342,000
-3.66%
JINDALSTEL 30-Jul-15 84.80 -4.30 -4.83% 90.80
83.35
85.85 12,484,000
6,242
10,717.51 38,342,000 1,594,000
4.34%
JPPOWER 30-Jul-15 6.50 -0.40 -5.80% 7.00
6.25
6.70 11,666,000
614
781.62 68,761,000 -1,197,000
-1.71%
RPOWER 30-Jul-15 45.00 -0.35 -0.77% 46.10
44.60
45.29 9,944,000
2,486
4,503.64 61,868,000 520,000
0.85%
JISLJALEQS 30-Jul-15 71.25 -0.35 -0.49% 73.00
70.85
71.98 9,840,000
2,460
7,082.83 34,040,000 0
0.00%
AXISBANK 30-Jul-15 582.50 2.55 0.44% 585.35
576.70
581.33 9,668,500
19,337
56,205.89 20,984,000 530,000
2.59%
BANKBARODA 30-Jul-15 150.95 1.45 0.97% 151.55
148.70
150.18 9,446,000
4,723
14,186.00 24,322,000 98,000
0.40%
INDIACEM 30-Jul-15 95.75 -2.10 -2.15% 98.65
95.05
96.61 9,424,000
2,356
9,104.53 23,168,000 -332,000
-1.41%
NIFTY 30-Jul-15 8,488.00 49.70 0.59% 8,497.00
8,405.65
8,474.16 9,119,650
364,786
772,813.73 17,359,875 384,500
2.27%
PNB 30-Jul-15 141.75 1.55 1.11% 142.50
138.75
140.69 8,522,000
4,261
11,989.60 23,380,000 498,000
2.18%
IBREALEST 30-Jul-15 56.00 -0.60 -1.06% 57.35
55.30
56.29 8,080,000
2,020
4,548.23 31,612,000 -2,664,000
-7.77%
HINDALCO 30-Jul-15 110.80 -0.85 -0.76% 111.80
109.80
110.80 8,010,000
4,005
8,875.08 33,764,000 818,000
2.48%
TATASTEEL 30-Jul-15 293.85 -4.00 -1.34% 300.90
292.00
295.49 7,654,000
7,654
22,616.80 24,828,000 834,000
3.48%
SOUTHBANK 30-Jul-15 23.95 0.60 2.57% 24.30
23.35
23.86 7,272,000
808
1,735.10 14,058,000 1,386,000
10.94%
DLF 30-Jul-15 115.75 -0.45 -0.39% 117.80
114.80
116.06 6,994,000
3,497
8,117.24 18,154,000 -346,000
-1.87%
KTKBANK 30-Jul-15 145.00 -1.55 -1.06% 148.70
143.30
145.25 6,980,000
3,490
10,138.45 20,054,000 -336,000
-1.65%
BHEL 30-Jul-15 257.45 2.85 1.12% 260.80
255.00
258.72 6,819,000
6,819
17,642.12 25,299,000 -72,000
-0.28%
ADANIPORTS 30-Jul-15 321.60 2.85 0.89% 326.35
320.20
323.22 6,598,000
6,598
21,326.06 15,799,000 130,000
0.83%
BANKINDIA 30-Jul-15 176.65 2.65 1.52% 177.65
172.00
174.86 6,406,000
6,406
11,201.53 13,089,000 334,000
2.62%
IDFC 30-Jul-15 148.30 0.55 0.37% 149.30
147.25
148.18 6,278,000
3,139
9,302.74 68,786,000 -640,000
-0.92%
IDEA 30-Jul-15 181.75 -1.15 -0.63% 184.30
180.30
182.04 6,042,000
3,021
10,998.86 25,332,000 -432,000
-1.68%
L&TFH 30-Jul-15 66.50 -0.45 -0.67% 67.75
66.10
66.71 6,012,000
1,503
4,010.61 45,848,000 -188,000
-0.41%
ORIENTBANK 30-Jul-15 181.10 6.95 3.99% 181.65
172.40
177.64 5,927,000
5,927
10,528.72 5,738,000 -811,000
-12.38%
ADANIPOWER 30-Jul-15 29.10 -0.55 -1.85% 29.95
28.80
29.25 5,864,000
1,466
1,715.22 68,724,000 52,000
0.08%
CANBK 30-Jul-15 288.70 2.55 0.89% 289.90
282.50
286.38 5,559,000
5,559
15,919.86 9,695,000 301,000
3.20%
IFCI 30-Jul-15 26.30 -0.15 -0.57% 26.80
26.10
26.40 5,368,000
671
1,417.15 44,080,000 24,000
0.05%
IOC 30-Jul-15 417.75 4.35 1.05% 420.30
409.35
415.39 5,262,000
5,262
21,857.82 8,340,000 -292,000
-3.38%
HDFCBANK 30-Jul-15 1,077.55 16.65 1.57% 1,079.75
1,058.35
1,072.09 5,114,250
20,457
54,829.36 28,110,500 109,500
0.39%
TATAMOTORS 30-Jul-15 433.70 -2.60 -0.60% 435.75
430.60
433.37 4,998,500
9,997
21,662.00 27,704,000 129,000
0.47%
KOTAKBANK 30-Jul-15 1,417.85 -4.60 -0.32% 1,449.00
1,404.50
1,424.93 4,783,750
19,135
68,165.09 4,171,750 145,500
3.61%
RELIANCE 30-Jul-15 1,012.25 -2.70 -0.27% 1,017.90
1,007.00
1,012.75 4,677,250
18,709
47,368.85 29,678,250 31,250
0.11%
TECHM 30-Jul-15 466.20 -8.25 -1.74% 477.30
463.60
468.23 4,571,000
9,142
21,402.79 14,976,500 591,500
4.11%
VOLTAS 30-Jul-15 315.45 -3.40 -1.07% 323.25
313.60
318.06 4,550,000
4,550
14,471.73 5,772,000 -441,000
-7.10%
SAIL 30-Jul-15 62.75 -1.35 -2.11% 64.60
61.95
63.01 4,444,000
1,111
2,800.16 30,440,000 -256,000
-0.83%
IDBI 30-Jul-15 62.70 0.20 0.32% 63.05
62.10
62.59 4,424,000
1,106
2,768.98 27,152,000 -336,000
-1.22%
VEDL 30-Jul-15 168.95 -3.10 -1.80% 173.10
168.50
170.32 4,356,000
2,178
7,419.14 2,000 0
0.00%
ANDHRABANK 30-Jul-15 69.15 -0.25 -0.36% 69.85
68.65
69.19 4,120,000
1,030
2,850.63 15,832,000 144,000
0.92%
YESBANK 30-Jul-15 875.30 4.55 0.52% 877.60
863.40
871.65 4,023,250
16,093
35,068.66 9,983,250 194,500
1.99%
COALINDIA 30-Jul-15 419.50 -5.90 -1.39% 425.25
417.00
420.90 4,017,000
4,017
16,907.55 19,169,000 195,000
1.03%
CENTURYTEX 30-Jul-15 709.20 7.10 1.01% 713.35
688.20
703.11 3,996,500
7,993
28,099.79 7,623,000 125,500
1.67%
NTPC 30-Jul-15 139.00 0.95 0.69% 139.90
136.00
138.89 3,898,000
1,949
5,413.93 26,152,000 -268,000
-1.01%
CROMPGREAV 30-Jul-15 166.00 -3.10 -1.83% 170.15
164.75
166.72 3,874,000
1,937
6,458.73 12,726,000 -374,000
-2.85%
ITC 30-Jul-15 316.95 1.20 0.38% 317.80
313.35
316.42 3,854,000
3,854
12,194.83 23,050,000 1,000
0.00%
HINDPETRO 30-Jul-15 775.55 -6.00 -0.77% 786.95
771.10
778.52 3,747,500
7,495
29,175.04 7,486,500 95,500
1.29%
ADANIENT 30-Jul-15 91.30 -0.15 -0.16% 93.40
90.25
91.59 3,698,000
7,396
3,387.00 7,545,000 -175,500
-2.27%
RELCAPITAL 30-Jul-15 361.95 -3.20 -0.88% 369.40
359.50
363.66 3,685,500
7,371
13,402.69 11,431,500 30,000
0.26%
RELINFRA 30-Jul-15 386.70 -2.15 -0.55% 393.40
382.75
387.13 3,559,000
7,118
13,777.96 8,186,000 44,500
0.55%
BHARTIARTL 30-Jul-15 435.60 1.45 0.33% 438.30
433.30
435.72 3,534,000
3,534
15,398.34 9,377,000 -82,000
-0.87%
UCOBANK 30-Jul-15 53.50 0.05 0.09% 53.85
52.85
53.43 3,436,000
859
1,835.85 17,108,000 180,000
1.06%
PETRONET 30-Jul-15 189.35 2.05 1.09% 191.50
187.05
189.45 3,360,000
1,680
6,365.52 3,966,000 4,000
0.10%
INDUSINDBK 30-Jul-15 883.00 14.90 1.72% 887.30
861.95
873.92 3,304,500
13,218
28,878.69 3,898,750 28,500
0.74%
TATAGLOBAL 30-Jul-15 134.35 -1.05 -0.78% 137.00
133.55
135.26 3,302,000
1,651
4,466.29 33,574,000 116,000
0.35%
SYNDIBANK 30-Jul-15 101.40 1.05 1.05% 101.95
100.05
100.99 3,278,000
1,639
3,310.45 13,942,000 46,000
0.33%
ONGC 30-Jul-15 310.10 -1.40 -0.45% 313.70
309.25
311.39 3,267,000
3,267
10,173.11 19,116,000 -30,000
-0.16%
ARVIND 30-Jul-15 270.05 0.05 0.02% 273.65
267.10
269.73 3,260,000
3,260
8,793.20 3,864,000 -130,000
-3.25%
APOLLOTYRE 30-Jul-15 170.75 -3.15 -1.81% 174.55
169.30
171.80 3,224,000
1,612
5,538.83 8,174,000 -218,000
-2.60%
RECLTD 30-Jul-15 285.75 4.30 1.53% 286.80
281.00
285.23 3,158,000
3,158
9,007.56 15,866,000 -122,000
-0.76%
TVSMOTOR 30-Jul-15 255.10 -2.65 -1.03% 261.70
253.65
257.92 3,129,000
3,129
8,070.32 4,092,000 -400,000
-8.90%
AUROPHARMA 30-Jul-15 1,426.15 3.60 0.25% 1,445.30
1,402.80
1,425.55 2,928,500
11,714
41,747.23 7,805,750 -54,500
-0.69%
LICHSGFIN 30-Jul-15 449.95 -4.00 -0.88% 456.85
445.60
451.27 2,912,000
5,824
13,140.98 10,200,500 168,500
1.68%
IOB 30-Jul-15 37.50 0.10 0.27% 37.70
37.10
37.44 2,904,000
363
1,087.26 13,464,000 304,000
2.31%
BPCL 30-Jul-15 905.15 0.75 0.08% 916.20
899.00
907.95 2,854,500
5,709
25,917.43 3,562,000 -75,000
-2.06%
EXIDEIND 30-Jul-15 149.85 -0.40 -0.27% 152.80
149.10
151.00 2,854,000
1,427
4,309.54 11,192,000 74,000
0.67%
BANKNIFTY 30-Jul-15 18,721.95 155.65 0.84% 18,750.00
18,518.00
18,658.33 2,753,750
110,150
513,803.76 1,835,975 146,775
8.69%
TATAPOWER 30-Jul-15 73.30 -0.45 -0.61% 74.10
72.80
73.42 2,684,000
671
1,970.59 22,672,000 260,000
1.16%
HDFC 30-Jul-15 1,306.60 31.30 2.45% 1,311.35
1,271.00
1,298.66 2,666,500
10,666
34,628.77 9,301,750 47,750
0.52%
POWERGRID 30-Jul-15 141.20 0.50 0.36% 142.10
140.00
141.38 2,632,000
1,316
3,721.12 16,448,000 64,000
0.39%
ENGINERSIN 30-Jul-15 242.25 4.00 1.68% 246.15
238.70
243.12 2,599,000
2,599
6,318.69 3,047,000 122,000
4.17%
LT 30-Jul-15 1,815.80 10.50 0.58% 1,831.30
1,797.25
1,817.63 2,580,250
20,642
46,899.40 5,928,500 -63,750
-1.06%
CAIRN 30-Jul-15 179.45 -3.05 -1.67% 183.80
179.00
181.08 2,539,000
2,539
4,597.62 13,696,000 -143,000
-1.03%
AMBUJACEM 30-Jul-15 240.75 2.70 1.13% 241.80
237.15
239.86 2,496,000
2,496
5,986.91 6,005,000 100,000
1.69%
PFC 30-Jul-15 262.10 3.40 1.31% 263.70
258.90
261.97 2,483,000
2,483
6,504.72 4,904,000 -393,000
-7.42%
ALBK 30-Jul-15 88.85 0.60 0.68% 89.10
87.35
88.43 2,444,000
1,222
2,161.23 9,010,000 18,000
0.20%
IRB 30-Jul-15 237.40 -6.85 -2.80% 245.00
236.20
239.44 2,393,000
2,393
5,729.80 4,303,000 201,000
4.90%
JSWENERGY 30-Jul-15 93.75 -2.60 -2.70% 96.25
93.35
94.60 2,330,000
1,165
2,204.18 6,958,000 124,000
1.81%
HEXAWARE 30-Jul-15 252.05 -4.00 -1.56% 257.15
249.65
252.20 2,308,000
2,308
5,820.78 5,818,000 207,000
3.69%
DABUR 30-Jul-15 285.90 6.20 2.22% 287.90
279.40
284.61 2,279,000
2,279
6,486.26 3,279,000 84,000
2.63%
SKSMICRO 30-Jul-15 492.85 -2.95 -0.59% 499.75
485.45
493.49 2,270,000
4,540
11,202.22 4,977,000 -223,500
-4.30%
CIPLA 30-Jul-15 634.60 6.70 1.07% 641.65
626.85
636.36 2,262,500
4,525
14,397.65 8,451,500 91,000
1.09%
BIOCON 30-Jul-15 474.15 11.90 2.57% 478.60
458.75
472.49 2,244,500
4,489
10,605.04 3,702,500 -1,000
-0.03%
UPL 30-Jul-15 544.85 -1.75 -0.32% 553.90
541.95
548.13 2,125,000
4,250
11,647.76 7,569,000 -91,500
-1.19%
BHARATFORG 30-Jul-15 1,075.15 -39.95 -3.58% 1,122.00
1,070.10
1,090.22 2,119,250
8,477
23,104.49 4,734,250 77,750
1.67%
SUNPHARMA 30-Jul-15 874.50 0.55 0.06% 883.50
871.55
877.61 2,058,000
8,232
18,061.21 14,050,250 -151,750
-1.07%
IBULHSGFIN 30-Jul-15 657.65 -10.65 -1.59% 671.85
652.00
661.25 2,050,500
4,101
13,558.93 1,855,000 27,500
1.50%
NMDC 30-Jul-15 116.95 -0.60 -0.51% 117.90
116.55
117.17 2,032,000
1,016
2,380.89 12,168,000 190,000
1.59%
M&MFIN 30-Jul-15 282.70 -3.90 -1.36% 287.35
278.60
282.29 2,020,000
2,020
5,702.26 4,298,000 -202,000
-4.49%
GAIL 30-Jul-15 385.10 -1.55 -0.40% 389.50
383.10
386.30 1,931,000
1,931
7,459.45 11,246,000 75,000
0.67%
PTC 30-Jul-15 70.65 0.50 0.71% 71.30
69.65
70.77 1,864,000
466
1,319.15 9,684,000 -96,000
-0.98%
GODREJIND 30-Jul-15 359.45 2.55 0.71% 363.50
356.55
360.75 1,767,000
1,767
6,374.45 1,732,000 -4,000
-0.23%
ASIANPAINT 30-Jul-15 773.50 9.25 1.21% 780.40
759.65
773.13 1,724,250
6,897
13,330.69 4,032,000 98,500
2.50%
WOCKPHARMA 30-Jul-15 1,433.00 20.55 1.45% 1,467.75
1,412.50
1,443.40 1,697,375
13,579
24,499.91 2,854,250 89,375
3.23%
INFY 30-Jul-15 994.35 3.40 0.34% 996.00
984.00
992.70 1,621,750
6,487
16,099.11 14,056,750 -18,750
-0.13%
ZEEL 30-Jul-15 368.10 -0.05 -0.01% 369.35
365.80
367.75 1,619,000
1,619
5,953.87 8,772,000 -22,000
-0.25%
HCLTECH 30-Jul-15 965.70 10.40 1.09% 968.55
943.30
958.39 1,571,250
6,285
15,058.70 7,847,750 36,250
0.46%
LUPIN 30-Jul-15 1,900.05 29.75 1.59% 1,915.25
1,891.10
1,904.60 1,441,625
11,533
27,457.19 4,110,250 11,125
0.27%
HINDZINC 30-Jul-15 162.40 -2.60 -1.58% 164.80
161.70
162.92 1,302,000
651
2,121.22 2,806,000 242,000
9.44%
HAVELLS 30-Jul-15 284.35 -2.80 -0.98% 288.85
282.10
285.64 1,276,000
1,276
3,644.77 2,933,000 38,000
1.31%
UBL 30-Jul-15 1,023.35 83.20 8.85% 1,041.40
941.90
1,015.56 1,225,750
4,903
12,448.23 889,250 127,000
16.66%
TITAN 30-Jul-15 356.75 2.25 0.63% 358.50
351.55
356.36 1,224,000
1,224
4,361.85 6,923,000 -93,000
-1.33%
NHPC 30-Jul-15 19.65 0.05 0.26% 19.70
19.55
19.63 1,221,000
111
239.68 30,459,000 44,000
0.14%
AMTEKAUTO 30-Jul-15 162.85 2.15 1.34% 165.80
160.25
163.32 1,202,000
601
1,963.11 19,086,000 -306,000
-1.58%
SUNTV 30-Jul-15 283.80 -0.75 -0.26% 288.10
281.20
284.52 1,191,000
2,382
3,388.63 4,342,500 -17,000
-0.39%
IGL 30-Jul-15 446.80 -0.55 -0.12% 454.00
442.20
447.02 1,184,500
2,369
5,294.95 1,800,500 -17,000
-0.94%
TATACOMM 30-Jul-15 447.50 0.80 0.18% 454.70
443.00
449.17 1,133,000
2,266
5,089.10 4,723,500 23,000
0.49%
MOTHERSUMI 30-Jul-15 525.40 -2.65 -0.50% 529.60
521.60
524.83 1,130,500
2,261
5,933.20 2,761,000 -96,500
-3.38%
HINDUNILVR 30-Jul-15 928.35 3.40 0.37% 931.65
919.30
927.38 1,129,000
4,516
10,470.12 3,327,500 21,750
0.66%
WIPRO 30-Jul-15 545.25 -4.35 -0.79% 548.50
543.20
545.76 1,119,500
2,239
6,109.78 5,657,500 115,500
2.08%
TATAMTRDVR 30-Jul-15 260.40 -0.95 -0.36% 261.95
258.20
260.20 1,111,000
1,111
2,890.82 17,525,000 -90,000
-0.51%
UNITECH 27-Aug-15 8.00 -0.05 -0.62% 8.15
7.95
8.06 1,100,000
100
88.66 6,908,000 627,000
9.98%
JSWSTEEL 30-Jul-15 860.45 -18.00 -2.05% 885.60
858.05
869.53 1,098,750
4,395
9,553.96 7,110,000 110,000
1.57%
M&M 30-Jul-15 1,304.30 1.30 0.10% 1,319.70
1,301.70
1,310.59 1,057,750
4,231
13,862.77 4,547,500 -17,250
-0.38%
SIEMENS 30-Jul-15 1,431.55 15.15 1.07% 1,445.65
1,418.00
1,435.75 1,050,250
4,201
15,078.96 1,357,750 16,000
1.19%
MARUTI 30-Jul-15 4,017.65 5.80 0.14% 4,031.80
3,990.30
4,010.15 969,875
7,759
38,893.44 2,363,625 -6,000
-0.25%
DHFL 30-Jul-15 419.55 -3.35 -0.79% 431.00
416.30
423.23 968,000
1,936
4,096.87 2,257,000 131,500
6.19%
JPASSOCIAT 27-Aug-15 11.25 -0.15 -1.32% 11.60
11.10
11.27 960,000
120
108.19 3,216,000 344,000
11.98%
SRTRANSFIN 30-Jul-15 905.35 -20.20 -2.18% 933.00
901.55
917.40 874,250
3,497
8,020.37 2,126,750 -17,750
-0.83%
CEATLTD 30-Jul-15 712.15 -12.35 -1.70% 730.30
707.05
717.08 857,500
1,715
6,148.96 1,251,500 0
0.00%
TCS 30-Jul-15 2,611.10 24.70 0.95% 2,614.90
2,572.75
2,600.56 837,500
6,700
21,779.69 2,584,000 74,750
2.98%
STAR 30-Jul-15 1,152.50 -7.30 -0.63% 1,174.00
1,141.15
1,159.33 832,500
3,330
9,651.42 3,454,750 -38,250
-1.10%
FEDERALBNK 27-Aug-15 155.05 0.45 0.29% 159.90
154.50
156.29 776,000
388
1,212.81 846,000 534,000
171.15%
ADANIPOWER 27-Aug-15 29.25 -0.55 -1.85% 30.00
29.05
29.29 748,000
187
219.09 1,644,000 264,000
19.13%
GMRINFRA 27-Aug-15 14.50 -0.20 -1.36% 14.80
14.35
14.55 728,000
56
105.92 6,058,000 91,000
1.53%
GLENMARK 30-Jul-15 1,022.45 4.20 0.41% 1,033.00
1,010.05
1,023.09 685,250
2,741
7,010.72 1,720,500 -31,000
-1.77%
JPPOWER 27-Aug-15 6.55 -0.35 -5.07% 6.95
6.40
6.67 627,000
33
41.82 2,432,000 380,000
18.52%
ASHOKLEY 27-Aug-15 73.35 -1.25 -1.68% 74.25
73.00
73.44 608,000
152
446.52 1,108,000 256,000
30.05%
JUBLFOOD 30-Jul-15 1,921.85 33.15 1.76% 1,938.00
1,894.95
1,923.54 573,000
2,292
11,021.88 1,752,000 17,500
1.01%
BAJAJ-AUTO 30-Jul-15 2,546.55 26.60 1.06% 2,567.55
2,528.50
2,550.30 547,125
4,377
13,953.33 1,531,750 42,000
2.82%
HEROMOTOCO 30-Jul-15 2,580.55 42.55 1.68% 2,586.25
2,537.95
2,568.60 519,250
4,154
13,337.46 1,390,375 26,250
1.92%
RCOM 27-Aug-15 64.10 -0.90 -1.38% 65.50
63.25
64.30 516,000
129
331.79 1,212,000 96,000
8.60%
EICHERMOT 30-Jul-15 20,368.45 -833.15 -3.93% 21,550.05
20,285.00
20,790.86 492,000
3,936
102,291.03 249,250 3,625
1.48%
ACC 30-Jul-15 1,474.10 10.80 0.74% 1,478.70
1,431.05
1,471.25 441,000
3,528
6,488.21 1,052,250 13,125
1.26%
IFCI 27-Aug-15 26.20 0.00 0.00% 26.55
26.00
26.24 440,000
55
115.46 1,840,000 160,000
9.52%
JUSTDIAL 30-Jul-15 1,256.15 -26.90 -2.10% 1,279.30
1,243.50
1,259.44 433,500
1,734
5,459.67 663,500 9,250
1.41%
AJANTPHARM 30-Jul-15 1,590.95 -7.55 -0.47% 1,621.85
1,581.50
1,602.67 399,000
1,596
6,394.65 530,750 -3,500
-0.66%
SAIL 27-Aug-15 61.95 -1.45 -2.29% 63.65
61.30
62.10 388,000
97
240.95 4,036,000 56,000
1.41%
BATAINDIA 30-Jul-15 1,077.20 6.20 0.58% 1,085.50
1,065.15
1,078.45 384,750
1,539
4,149.34 789,500 -39,750
-4.79%
ADANIENT 27-Aug-15 91.05 -0.50 -0.55% 93.10
90.35
91.20 379,000
758
345.65 743,000 67,000
9.91%
NIFTY 27-Aug-15 8,523.65 48.95 0.58% 8,535.00
8,450.00
8,509.19 376,125
15,045
32,005.19 1,048,150 29,325
2.88%
ABIRLANUVO 30-Jul-15 1,879.35 45.35 2.47% 1,883.70
1,831.70
1,865.83 358,750
2,870
6,693.67 808,375 -31,875
-3.79%
CESC 30-Jul-15 544.70 -6.30 -1.14% 555.80
544.00
549.15 355,500
711
1,952.23 1,389,500 2,000
0.14%
SBIN 27-Aug-15 271.35 1.80 0.67% 272.00
268.75
270.39 355,000
355
959.88 996,000 86,000
9.45%
MCLEODRUSS 30-Jul-15 219.50 -2.20 -0.99% 223.50
218.60
220.64 343,000
343
756.80 2,081,000 13,000
0.63%
L&TFH 27-Aug-15 66.95 -0.30 -0.45% 68.10
66.60
67.23 340,000
85
228.58 1,536,000 56,000
3.78%
DRREDDY 30-Jul-15 3,571.40 32.65 0.92% 3,585.00
3,536.50
3,569.57 325,125
2,601
11,605.56 671,875 -16,250
-2.36%
SRF 30-Jul-15 1,258.10 -5.10 -0.40% 1,277.40
1,247.85
1,258.79 318,000
1,272
4,002.95 551,500 1,250
0.23%
TATACHEM 30-Jul-15 435.65 0.85 0.20% 438.75
433.95
436.19 311,000
622
1,356.55 3,477,500 -17,500
-0.50%
IDBI 27-Aug-15 62.45 0.20 0.32% 62.80
61.90
62.29 308,000
77
191.85 1,124,000 104,000
10.20%
APOLLOHOSP 30-Jul-15 1,301.75 -15.10 -1.15% 1,331.50
1,290.00
1,306.27 296,750
1,187
3,876.36 371,250 3,000
0.81%
ULTRACEMCO 30-Jul-15 3,065.95 16.20 0.53% 3,075.50
3,021.35
3,060.58 268,750
2,150
8,225.31 1,244,125 -1,875
-0.15%
KSCL 30-Jul-15 731.20 -7.65 -1.04% 744.45
725.30
735.31 258,750
1,035
1,902.61 664,000 -250
-0.04%
JINDALSTEL 27-Aug-15 85.15 -4.70 -5.23% 90.75
84.00
86.19 252,000
126
217.20 540,000 84,000
18.42%
ORIENTBANK 27-Aug-15 182.00 6.70 3.82% 182.40
173.80
175.53 244,000
244
428.29 214,000 117,000
120.62%
PIDILITIND 30-Jul-15 541.60 -0.75 -0.14% 551.70
538.20
545.52 232,500
465
1,268.33 400,500 1,000
0.25%
ITC 27-Aug-15 318.80 0.95 0.30% 319.85
317.30
318.24 231,000
231
735.13 469,000 154,000
48.89%
JISLJALEQS 27-Aug-15 71.60 -0.55 -0.76% 73.15
71.50
72.23 228,000
57
164.68 588,000 104,000
21.49%
HINDALCO 27-Aug-15 111.55 -0.65 -0.58% 112.20
110.30
111.63 226,000
113
252.28 514,000 80,000
18.43%
ALBK 27-Aug-15 89.35 -0.25 -0.28% 89.50
87.95
89.12 222,000
111
197.85 204,000 44,000
27.50%
TATAGLOBAL 27-Aug-15 135.20 -1.20 -0.88% 137.75
134.40
135.63 222,000
111
301.10 326,000 86,000
35.83%
ONGC 27-Aug-15 312.15 -1.05 -0.34% 315.30
311.90
313.67 220,000
220
690.07 501,000 115,000
29.79%
RPOWER 27-Aug-15 45.30 -0.20 -0.44% 46.25
45.00
45.50 220,000
55
100.10 2,156,000 120,000
5.89%
LICHSGFIN 27-Aug-15 447.10 -5.20 -1.15% 454.40
443.30
448.69 217,500
435
975.90 267,000 136,000
103.82%
TECHM 27-Aug-15 469.10 -8.05 -1.69% 480.70
466.35
472.41 216,500
433
1,022.77 276,500 80,500
41.07%
MINDTREE 30-Jul-15 1,277.90 7.55 0.59% 1,283.00
1,256.05
1,273.06 215,000
860
2,737.08 294,500 -7,500
-2.48%
LT 27-Aug-15 1,822.35 9.80 0.54% 1,836.90
1,806.20
1,826.40 210,625
1,685
3,846.86 492,500 83,250
20.34%
DLF 27-Aug-15 114.85 -0.40 -0.35% 116.25
114.00
114.78 200,000
100
229.56 1,040,000 56,000
5.69%
IDFC 27-Aug-15 148.95 0.55 0.37% 149.65
148.10
148.87 198,000
99
294.76 2,138,000 30,000
1.42%
RELIANCE 27-Aug-15 1,017.75 -2.60 -0.25% 1,023.40
1,013.70
1,018.79 195,250
781
1,989.19 461,000 103,750
29.04%
BHEL 27-Aug-15 255.85 3.45 1.37% 258.85
254.70
256.87 191,000
191
490.62 617,000 38,000
6.56%
NTPC 27-Aug-15 139.60 0.90 0.65% 140.35
137.15
139.73 190,000
95
265.49 908,000 122,000
15.52%
ICICIBANK 27-Aug-15 317.00 1.40 0.44% 317.80
314.00
315.82 188,000
188
593.74 999,000 10,000
1.01%
TATASTEEL 27-Aug-15 295.75 -4.15 -1.38% 302.10
294.00
296.56 187,000
187
554.57 623,000 50,000
8.73%
HDFCBANK 27-Aug-15 1,084.60 16.65 1.56% 1,085.65
1,066.45
1,079.92 178,500
714
1,927.66 489,750 76,500
18.51%
BRITANNIA 30-Jul-15 2,762.30 18.90 0.69% 2,784.00
2,742.00
2,766.25 171,625
1,373
4,747.58 306,750 -5,625
-1.80%
SOUTHBANK 27-Aug-15 24.05 0.55 2.34% 24.35
23.70
24.01 171,000
19
41.06 369,000 45,000
13.89%
NMDC 27-Aug-15 116.45 -0.70 -0.60% 117.30
116.30
116.55 162,000
81
188.81 760,000 52,000
7.34%
BOSCHLTD 30-Jul-15 23,019.00 -63.70 -0.28% 23,539.80
22,794.65
23,137.06 150,125
1,201
34,734.51 163,750 375
0.23%
BANKBARODA 27-Aug-15 151.25 1.30 0.87% 151.50
148.75
150.25 148,000
74
222.37 380,000 -8,000
-2.06%
UCOBANK 27-Aug-15 53.80 -0.10 -0.19% 54.00
53.25
53.75 148,000
37
79.55 280,000 40,000
16.67%
AXISBANK 27-Aug-15 584.95 2.00 0.34% 587.75
580.00
584.11 142,500
285
832.36 268,500 31,000
13.05%
NIFTY 24-Sep-15 8,555.70 48.05 0.56% 8,568.75
8,490.00
8,543.91 138,425
5,537
11,826.91 155,025 58,700
60.94%
S&P500 17-Jul-15 2,073.25 -4.00 -0.19% 2,075.25
2,072.00
2,072.90 138,425
5,537
2,869.41 180,250 49,250
37.60%
S&P500 18-Sep-15 2,196.50 0.00 0.00% 0.00
0.00
0.00 138,425
5,537
0.00 - 0
0.00%
S&P500 21-Aug-15 2,168.50 0.00 0.00% 0.00
0.00
0.00 138,425
5,537
0.00 - 0
0.00%
NHPC 27-Aug-15 19.70 0.10 0.51% 19.75
19.65
19.70 132,000
12
26.00 792,000 0
0.00%
COLPAL 30-Jul-15 2,053.75 8.25 0.40% 2,065.00
2,043.95
2,055.15 130,500
1,044
2,681.97 755,750 -13,250
-1.72%
GRASIM 30-Jul-15 3,514.95 40.15 1.16% 3,521.10
3,453.00
3,503.45 129,000
1,032
4,519.45 1,071,125 -2,625
-0.24%
UNIONBANK 27-Aug-15 162.65 6.75 4.33% 163.00
155.00
159.44 126,000
63
200.89 220,000 10,000
4.76%
SYNDIBANK 27-Aug-15 102.05 0.80 0.79% 102.45
100.95
101.73 124,000
62
126.15 322,000 32,000
11.03%
VEDL 27-Aug-15 169.85 -3.15 -1.82% 173.80
169.55
171.20 122,000
61
208.86 306,000 62,000
25.41%
KTKBANK 27-Aug-15 145.80 -1.55 -1.05% 149.00
144.30
146.08 118,000
59
172.37 130,000 6,000
4.84%
CASTROLIND 30-Jul-15 435.85 1.30 0.30% 441.90
434.00
437.98 110,000
220
481.78 523,000 3,000
0.58%
IBREALEST 27-Aug-15 56.25 -1.35 -2.34% 57.10
55.80
56.20 108,000
27
60.70 144,000 36,000
33.33%
HDIL 27-Aug-15 94.00 0.10 0.11% 94.50
91.35
92.91 104,000
52
96.63 232,000 28,000
13.73%
OIL 30-Jul-15 453.45 -2.05 -0.45% 459.30
452.70
455.93 102,500
205
467.33 596,500 -25,500
-4.10%
APOLLOTYRE 27-Aug-15 169.85 -2.95 -1.71% 173.45
168.70
171.02 102,000
51
174.44 294,000 24,000
8.89%
SUNPHARMA 27-Aug-15 879.90 0.40 0.05% 888.10
877.75
880.86 100,250
401
883.06 184,750 50,500
37.62%
DIVISLAB 30-Jul-15 1,852.60 5.85 0.32% 1,867.80
1,842.85
1,854.30 97,625
781
1,810.26 319,500 1,750
0.55%
AMARAJABAT 30-Jul-15 881.60 -4.90 -0.55% 889.95
872.70
881.76 93,750
375
826.65 219,500 -25,750
-10.50%
BEL 30-Jul-15 3,423.55 -1.60 -0.05% 3,464.90
3,403.30
3,430.66 92,750
742
3,181.94 273,375 -15,625
-5.41%
NHPC 24-Sep-15 19.50 0.05 0.26% 19.50
19.40
19.46 88,000
8
17.12 242,000 77,000
46.67%
TATAPOWER 27-Aug-15 73.80 -0.20 -0.27% 74.35
73.50
73.91 88,000
22
65.04 260,000 56,000
27.45%
YESBANK 27-Aug-15 881.15 5.20 0.59% 882.05
870.00
879.84 88,000
352
774.26 396,750 54,000
15.75%
PNB 27-Aug-15 141.70 1.65 1.18% 142.10
139.00
140.45 86,000
43
120.79 908,000 20,000
2.25%
CROMPGREAV 27-Aug-15 166.80 -2.65 -1.56% 169.00
165.50
167.39 84,000
42
140.61 346,000 56,000
19.31%
ANDHRABANK 27-Aug-15 69.60 -0.15 -0.22% 69.95
69.40
69.65 80,000
20
55.72 372,000 56,000
17.72%
JSWENERGY 27-Aug-15 94.35 -2.60 -2.68% 96.15
94.00
94.89 78,000
39
74.01 100,000 34,000
51.52%
BANKNIFTY 27-Aug-15 18,813.55 165.20 0.89% 18,836.85
18,578.35
18,742.79 77,175
3,087
14,464.75 90,700 4,650
5.40%
INDIACEM 27-Aug-15 96.40 -1.85 -1.88% 98.80
96.00
97.28 76,000
19
73.93 288,000 20,000
7.46%
IOC 27-Aug-15 416.70 4.55 1.10% 418.20
408.95
413.40 76,000
76
314.18 161,000 26,000
19.26%
CENTURYTEX 27-Aug-15 712.75 7.75 1.10% 716.70
695.80
708.46 75,000
150
531.35 67,000 38,000
131.03%
TATAMTRDVR 27-Aug-15 262.05 -0.65 -0.25% 263.30
260.00
261.53 75,000
75
196.15 320,000 56,000
21.21%
TATAMOTORS 27-Aug-15 435.40 -2.60 -0.59% 437.55
432.95
435.06 72,000
144
313.24 309,500 29,500
10.54%
BANKINDIA 27-Aug-15 177.55 2.80 1.60% 178.35
173.15
176.20 71,000
71
125.10 210,000 3,000
1.45%
KOTAKBANK 27-Aug-15 1,417.90 -1.30 -0.09% 1,447.00
1,406.80
1,426.80 67,500
270
963.09 199,500 22,000
12.39%
CANBK 27-Aug-15 290.05 2.65 0.92% 290.65
284.10
286.77 60,000
60
172.06 195,000 16,000
8.94%
HINDPETRO 27-Aug-15 761.20 -4.70 -0.61% 770.00
757.35
763.06 57,000
114
434.94 163,000 19,500
13.59%
RELCAPITAL 27-Aug-15 362.65 -3.25 -0.89% 369.90
360.50
363.69 57,000
114
207.30 614,000 30,500
5.23%
DISHTV 27-Aug-15 107.00 -0.80 -0.74% 109.00
106.50
107.50 56,000
14
60.20 232,000 -16,000
-6.45%
IFCI 24-Sep-15 26.05 -0.30 -1.14% 26.40
26.05
26.42 56,000
7
14.80 80,000 -32,000
-28.57%
TVSMOTOR 27-Aug-15 254.95 -3.50 -1.35% 261.70
254.00
257.14 56,000
56
144.00 61,000 20,000
48.78%
WIPRO 27-Aug-15 547.60 -3.90 -0.71% 551.05
546.55
549.06 54,500
109
299.24 83,500 43,500
108.75%
GMRINFRA 24-Sep-15 14.50 -0.25 -1.69% 14.70
14.50
14.55 52,000
4
7.57 130,000 52,000
66.67%
PTC 27-Aug-15 71.00 1.00 1.43% 71.15
70.75
70.98 52,000
13
36.91 424,000 8,000
1.92%
VOLTAS 27-Aug-15 316.30 -4.05 -1.26% 324.15
315.15
318.76 52,000
52
165.76 108,000 8,000
8.00%
ARVIND 27-Aug-15 271.65 0.65 0.24% 274.75
269.20
272.03 48,000
48
130.57 196,000 14,000
7.69%
IOB 27-Aug-15 37.80 0.30 0.80% 37.70
37.65
37.66 48,000
6
18.08 296,000 16,000
5.71%
RELINFRA 27-Aug-15 388.10 -0.85 -0.22% 393.00
383.25
386.81 47,500
95
183.73 281,500 -2,500
-0.88%
IDEA 27-Aug-15 181.80 -1.45 -0.79% 184.30
181.00
182.31 46,000
23
83.86 70,000 12,000
20.69%
MARUTI 27-Aug-15 4,013.65 -3.75 -0.09% 4,026.40
3,996.30
4,011.23 42,500
340
1,704.77 51,375 17,000
49.45%
BAJFINANCE 30-Jul-15 5,510.75 76.95 1.42% 5,539.80
5,434.45
5,502.12 42,000
336
2,310.89 51,875 375
0.73%
PETRONET 27-Aug-15 187.45 -1.55 -0.82% 190.20
187.45
189.08 40,000
20
75.63 32,000 14,000
77.78%
PAGEIND 30-Jul-15 15,434.90 158.30 1.04% 15,694.00
15,360.05
15,535.34 39,625
317
6,155.88 52,125 5,875
12.70%
HINDZINC 27-Aug-15 163.00 -3.00 -1.81% 165.00
162.85
163.57 38,000
19
62.16 38,000 28,000
280.00%
JPPOWER 24-Sep-15 6.55 -0.40 -5.76% 6.80
6.55
6.67 38,000
2
2.53 114,000 38,000
50.00%
COALINDIA 27-Aug-15 421.45 -5.70 -1.33% 426.55
419.05
422.16 37,000
37
156.20 98,000 9,000
10.11%
WOCKPHARMA 27-Aug-15 1,442.00 23.00 1.62% 1,475.25
1,426.85
1,460.97 36,625
293
535.08 43,125 24,625
133.11%
BHARTIARTL 27-Aug-15 435.85 1.05 0.24% 438.00
435.00
436.07 36,000
36
156.99 133,000 8,000
6.40%
HCLTECH 27-Aug-15 968.55 11.95 1.25% 970.00
946.00
959.60 32,000
128
307.07 38,250 13,250
53.00%
BHARATFORG 27-Aug-15 1,078.25 -39.40 -3.53% 1,122.00
1,075.60
1,092.36 31,500
126
344.09 55,000 10,000
22.22%
IRB 27-Aug-15 237.70 -6.75 -2.76% 243.00
236.30
238.86 31,000
31
74.05 131,000 -3,000
-2.24%
INDUSINDBK 27-Aug-15 883.45 14.45 1.66% 887.00
866.50
876.72 30,250
121
265.21 155,750 8,500
5.77%
BPCL 27-Aug-15 909.25 0.90 0.10% 919.45
903.00
911.55 30,000
60
273.46 118,500 2,000
1.72%
ADANIPORTS 27-Aug-15 322.55 2.35 0.73% 327.90
322.55
324.99 30,000
30
97.50 123,000 4,000
3.36%
INFY 27-Aug-15 1,000.25 3.80 0.38% 1,001.80
991.05
997.09 27,250
109
271.71 135,250 500
0.37%
OFSS 30-Jul-15 3,889.65 -23.50 -0.60% 3,939.95
3,865.10
3,894.69 27,125
217
1,056.43 94,250 1,500
1.62%
CAIRN 27-Aug-15 180.35 -3.30 -1.80% 184.00
180.10
181.67 26,000
26
47.23 280,000 10,000
3.70%
EXIDEIND 27-Aug-15 152.95 1.90 1.26% 153.20
152.00
152.71 26,000
13
39.70 174,000 14,000
8.75%
AUROPHARMA 27-Aug-15 1,434.50 3.80 0.27% 1,448.50
1,412.10
1,430.39 24,250
97
346.87 53,500 1,250
2.39%
DABUR 27-Aug-15 287.35 6.65 2.37% 288.00
282.55
285.41 23,000
23
65.64 16,000 11,000
220.00%
MRF 30-Jul-15 34,872.60 -98.30 -0.28% 35,296.85
34,800.00
35,017.43 22,750
182
7,966.47 69,125 -1,750
-2.47%
ASIANPAINT 27-Aug-15 776.00 7.10 0.92% 780.50
764.00
773.82 20,750
83
160.57 44,500 1,500
3.49%
LUPIN 27-Aug-15 1,911.15 30.20 1.61% 1,925.10
1,901.00
1,915.12 20,250
162
387.81 56,875 4,000
7.57%
HINDALCO 24-Sep-15 111.30 -0.70 -0.63% 112.00
110.65
111.34 20,000
10
22.27 74,000 16,000
27.59%
IDFC 24-Sep-15 148.30 -0.50 -0.34% 149.60
148.30
148.96 20,000
10
29.79 58,000 10,000
20.83%
HDFC 27-Aug-15 1,313.20 30.65 2.39% 1,316.00
1,286.00
1,305.72 18,250
73
238.29 72,250 2,000
2.85%
POWERGRID 27-Aug-15 141.60 0.45 0.32% 141.65
141.20
141.36 18,000
9
25.44 196,000 10,000
5.38%
BIOCON 27-Aug-15 477.00 13.10 2.82% 479.80
468.90
475.53 17,000
34
80.84 50,500 10,500
26.25%
CIPLA 27-Aug-15 635.30 5.05 0.80% 642.00
631.80
637.04 16,000
32
101.93 65,000 1,500
2.36%
JISLJALEQS 24-Sep-15 71.95 2.10 3.01% 71.95
71.95
71.23 16,000
4
11.40 12,000 12,000
0.00%
PTC 24-Sep-15 69.65 -0.35 -0.50% 70.00
69.55
69.68 16,000
4
11.15 48,000 0
0.00%
UPL 27-Aug-15 547.40 -2.35 -0.43% 555.95
546.35
550.72 15,500
31
85.36 628,500 1,500
0.24%
PFC 27-Aug-15 263.00 2.90 1.11% 264.80
262.70
263.83 15,000
15
39.57 29,000 -10,000
-25.64%
TATASTEEL 24-Sep-15 297.15 -4.35 -1.44% 304.00
296.55
298.35 15,000
15
44.75 29,000 5,000
20.83%
SRTRANSFIN 27-Aug-15 909.45 -21.00 -2.26% 936.00
906.35
917.74 14,750
59
135.37 14,500 8,750
152.17%
DHFL 27-Aug-15 422.00 -5.20 -1.22% 431.00
419.00
425.60 14,500
29
61.71 23,500 7,500
46.88%
GAIL 27-Aug-15 382.60 -2.15 -0.56% 388.10
382.25
384.98 14,000
14
53.90 120,000 2,000
1.69%
JSWSTEEL 27-Aug-15 866.10 -16.90 -1.91% 890.00
865.00
867.49 14,000
56
121.45 37,000 -500
-1.33%
MOTHERSUMI 27-Aug-15 527.45 -2.65 -0.50% 531.00
521.00
525.38 14,000
28
73.55 172,000 8,500
5.20%
M&M 27-Aug-15 1,310.20 -0.05 -0.00% 1,322.00
1,309.00
1,315.88 13,250
53
174.35 22,500 -1,750
-7.22%
SKSMICRO 27-Aug-15 496.35 -3.00 -0.60% 500.00
490.00
495.01 13,000
26
64.35 16,500 2,500
17.86%
AMTEKAUTO 27-Aug-15 165.30 4.20 2.61% 166.10
165.30
165.96 12,000
6
19.92 170,000 -2,000
-1.16%
AMBUJACEM 27-Aug-15 241.50 2.50 1.05% 241.80
239.00
240.42 12,000
12
28.85 75,000 1,000
1.35%
JUBLFOOD 27-Aug-15 1,929.00 39.80 2.11% 1,942.00
1,919.00
1,932.56 12,000
48
231.91 15,250 7,250
90.63%
PETRONET 24-Sep-15 189.25 1.00 0.53% 189.25
187.35
188.40 12,000
6
22.61 20,000 12,000
150.00%
SAIL 24-Sep-15 61.50 -1.50 -2.38% 62.55
61.50
61.85 12,000
3
7.42 68,000 12,000
21.43%
TATACHEM 27-Aug-15 425.30 0.70 0.16% 428.00
424.50
426.24 12,000
24
51.15 89,000 8,000
9.88%
STAR 27-Aug-15 1,158.35 -7.85 -0.67% 1,180.00
1,148.00
1,161.58 11,750
47
136.49 20,500 4,500
28.13%
TCS 27-Aug-15 2,622.65 25.00 0.96% 2,625.00
2,587.55
2,612.26 11,375
91
297.14 25,875 3,750
16.95%
HEXAWARE 27-Aug-15 252.90 -4.15 -1.61% 255.90
251.50
253.14 11,000
11
27.85 30,000 3,000
11.11%
UNITECH 24-Sep-15 8.10 -0.15 -1.82% 8.10
8.10
8.10 11,000
1
0.89 143,000 11,000
8.33%
IBULHSGFIN 27-Aug-15 655.60 -11.25 -1.69% 666.30
652.00
658.23 10,500
21
69.11 18,000 3,500
24.14%
JUSTDIAL 27-Aug-15 1,257.90 -30.35 -2.36% 1,275.95
1,250.00
1,261.40 10,000
40
126.14 12,750 5,250
70.00%
TITAN 27-Aug-15 358.00 1.55 0.43% 358.00
356.55
357.67 10,000
10
35.77 56,000 2,000
3.70%
ENGINERSIN 27-Aug-15 241.40 2.55 1.07% 243.55
242.00
242.50 9,000
9
21.83 26,000 1,000
4.00%
EICHERMOT 27-Aug-15 20,448.40 -805.25 -3.79% 21,580.00
20,400.00
20,878.03 9,000
72
1,879.02 6,500 375
6.12%
ICICIBANK 24-Sep-15 319.15 2.30 0.73% 319.50
317.00
318.51 9,000
9
28.67 40,000 -1,000
-2.44%
SIEMENS 27-Aug-15 1,437.35 14.70 1.03% 1,451.00
1,432.00
1,442.40 9,000
36
129.82 11,750 2,750
30.56%
SOUTHBANK 24-Sep-15 24.40 1.25 5.40% 24.40
24.40
24.40 9,000
1
2.20 9,000 0
0.00%
BAJAJ-AUTO 27-Aug-15 2,560.20 27.60 1.09% 2,576.35
2,550.00
2,565.51 8,500
68
218.07 19,250 1,625
9.22%
IDEA 24-Sep-15 180.95 3.90 2.20% 184.70
184.70
181.88 8,000
4
14.55 8,000 8,000
0.00%
JINDALSTEL 24-Sep-15 83.75 -8.25 -8.97% 88.10
83.75
85.63 8,000
4
6.85 8,000 6,000
300.00%
NTPC 24-Sep-15 138.80 0.65 0.47% 139.40
138.40
138.92 8,000
4
11.11 86,000 -2,000
-2.27%
RCOM 24-Sep-15 64.40 -0.60 -0.92% 65.40
64.40
64.90 8,000
2
5.19 20,000 0
0.00%
RECLTD 27-Aug-15 287.00 3.90 1.38% 287.00
285.85
286.42 8,000
8
22.91 60,000 -3,000
-4.76%
SBIN 24-Sep-15 273.00 1.80 0.66% 273.00
271.65
272.35 8,000
8
21.79 23,000 0
0.00%
RELINFRA 24-Sep-15 383.90 -1.25 -0.32% 387.00
380.20
381.92 7,500
15
28.64 28,000 5,000
21.74%
CEATLTD 27-Aug-15 707.20 -14.80 -2.05% 717.75
706.00
712.74 7,500
15
53.46 39,000 0
0.00%
BHEL 24-Sep-15 254.45 2.85 1.13% 257.10
253.10
255.27 7,000
7
17.87 38,000 3,000
8.57%
GODREJIND 27-Aug-15 356.40 -0.10 -0.03% 359.40
356.40
357.91 7,000
7
25.05 93,000 -1,000
-1.06%
CNXIT 30-Jul-15 11,206.45 30.00 0.27% 11,222.00
11,100.00
11,179.76 6,750
270
754.63 14,525 -225
-1.53%
HINDUNILVR 27-Aug-15 934.75 5.75 0.62% 935.00
924.55
932.36 6,500
26
60.60 38,000 1,250
3.40%
ITC 24-Sep-15 318.55 -1.45 -0.45% 318.55
318.55
320.13 6,000
6
19.21 9,000 -4,000
-30.77%
AXISBANK 24-Sep-15 586.00 0.50 0.09% 590.00
584.20
586.95 6,000
12
35.22 11,000 500
4.76%
GLENMARK 27-Aug-15 1,027.60 4.75 0.46% 1,034.45
1,018.00
1,029.59 5,500
22
56.63 13,000 -500
-3.70%
HEROMOTOCO 27-Aug-15 2,588.15 43.30 1.70% 2,590.00
2,546.30
2,576.95 5,375
43
138.51 39,625 2,250
6.02%
ACC 27-Aug-15 1,479.40 8.75 0.59% 1,480.10
1,470.00
1,477.48 5,250
42
77.57 13,250 -1,500
-10.17%
ZEEL 27-Aug-15 370.45 0.05 0.01% 370.45
368.90
369.83 5,000
5
18.49 47,000 1,000
2.17%
CESC 27-Aug-15 547.10 -6.90 -1.25% 555.95
546.65
548.63 4,000
8
21.95 10,500 3,000
40.00%
IDBI 24-Sep-15 62.30 -1.45 -2.27% 62.30
62.30
62.30 4,000
1
2.49 36,000 4,000
12.50%
L&TFH 24-Sep-15 66.80 4.20 6.71% 66.80
66.80
66.80 4,000
1
2.67 12,000 4,000
50.00%
UCOBANK 24-Sep-15 54.00 -0.50 -0.92% 54.00
54.00
54.00 4,000
1
2.16 8,000 0
0.00%
RELCAPITAL 24-Sep-15 358.75 -2.25 -0.62% 364.45
357.00
359.75 3,500
7
12.59 77,000 2,500
3.36%
TATAMOTORS 24-Sep-15 439.05 -3.70 -0.84% 439.05
436.00
437.13 3,500
7
15.30 7,500 3,500
87.50%
TECHM 24-Sep-15 474.00 -7.00 -1.46% 475.05
470.45
473.72 3,500
7
16.58 13,000 2,000
18.18%
BANKNIFTY 24-Sep-15 18,898.30 174.50 0.93% 18,930.00
18,720.00
18,824.35 3,425
137
644.73 15,300 1,100
7.75%
CNXINFRA 24-Sep-15 3,362.50 0.00 0.00% 0.00
0.00
0.00 3,425
137
0.00 - 0
0.00%
CNXINFRA 27-Aug-15 3,235.70 0.00 0.00% 0.00
0.00
0.00 3,425
137
0.00 - 0
0.00%
CNXINFRA 30-Jul-15 3,218.65 0.00 0.00% 0.00
0.00
0.00 3,425
137
0.00 - 0
0.00%
CAIRN 24-Sep-15 181.35 -3.15 -1.71% 182.50
181.35
181.95 3,000
3
5.46 16,000 3,000
23.08%
ONGC 24-Sep-15 314.85 -0.65 -0.21% 316.00
314.85
315.30 3,000
3
9.46 10,000 0
0.00%
ULTRACEMCO 27-Aug-15 3,084.35 29.20 0.96% 3,084.35
3,045.75
3,067.24 2,875
23
88.18 9,375 125
1.35%
UBL 27-Aug-15 1,032.95 81.70 8.59% 1,037.70
978.90
1,023.60 2,750
11
28.15 2,750 2,500
1,000.00%
DRREDDY 27-Aug-15 3,590.70 34.30 0.96% 3,600.70
3,567.45
3,588.68 2,625
21
94.20 10,500 -250
-2.33%
BATAINDIA 27-Aug-15 1,080.40 0.40 0.04% 1,081.00
1,079.75
1,074.23 2,500
10
26.86 8,750 1,000
12.90%
RELIANCE 24-Sep-15 1,025.35 -3.65 -0.35% 1,027.95
1,020.00
1,024.29 2,500
10
25.61 12,250 750
6.52%
MINDTREE 27-Aug-15 1,286.00 10.30 0.81% 1,286.00
1,268.00
1,275.78 2,250
9
28.71 3,000 750
33.33%
SRF 27-Aug-15 1,252.60 -16.40 -1.29% 1,273.25
1,252.60
1,257.51 2,250
9
28.29 2,000 -1,750
-46.67%
CANBK 24-Sep-15 290.10 -1.25 -0.43% 290.10
285.60
287.85 2,000
2
5.76 1,000 0
0.00%
HINDPETRO 24-Sep-15 755.65 1.75 0.23% 0.00
0.00
755.65 2,000
4
15.11 7,000 1,000
16.67%
IOC 24-Sep-15 409.85 -0.40 -0.10% 409.85
409.85
410.72 2,000
2
8.21 6,000 1,000
20.00%
ABIRLANUVO 27-Aug-15 1,885.60 48.55 2.64% 1,886.00
1,854.20
1,866.13 2,000
16
37.32 10,000 875
9.59%
MCLEODRUSS 27-Aug-15 220.65 -2.30 -1.03% 0.00
0.00
220.65 2,000
2
4.41 21,000 1,000
5.00%
NMDC 24-Sep-15 116.80 -0.05 -0.04% 116.80
116.80
116.80 2,000
1
2.34 44,000 2,000
4.76%
PNB 24-Sep-15 139.30 -1.15 -0.82% 139.30
139.30
139.30 2,000
1
2.79 50,000 0
0.00%
SSLT 30-Jul-15 220.60 -3.80 -1.69% 221.00
220.60
220.80 2,000
1
4.42 2,000 0
0.00%
UNIONBANK 24-Sep-15 161.00 7.00 4.55% 161.00
161.00
161.00 2,000
1
3.22 2,000 2,000
0.00%
VOLTAS 24-Sep-15 322.50 5.05 1.59% 323.50
322.50
323.00 2,000
2
6.46 1,000 0
0.00%
BOSCHLTD 27-Aug-15 23,050.00 -46.25 -0.20% 23,328.45
22,928.50
23,059.75 1,625
13
374.72 1,625 375
30.00%
IGL 27-Aug-15 450.55 3.10 0.69% 450.55
449.05
449.55 1,500
3
6.74 6,000 -500
-7.69%
SUNTV 27-Aug-15 284.40 0.80 0.28% 284.40
281.00
283.13 1,500
3
4.25 53,500 1,000
1.90%
LT 24-Sep-15 1,822.00 14.65 0.81% 1,829.00
1,818.35
1,824.97 1,375
11
25.09 18,375 625
3.52%
BRITANNIA 27-Aug-15 2,770.65 26.45 0.96% 2,770.65
2,768.00
2,768.76 1,250
10
34.61 1,625 1,250
333.33%
HDFCBANK 24-Sep-15 1,092.05 13.05 1.21% 1,092.05
1,085.50
1,087.04 1,250
5
13.59 102,250 500
0.49%
KOTAKBANK 24-Sep-15 1,420.90 -4.05 -0.28% 1,441.00
1,412.00
1,423.35 1,250
5
17.79 25,750 0
0.00%
ADANIENT 24-Sep-15 93.00 1.00 1.09% 93.00
93.00
93.00 1,000
2
0.93 2,000 1,000
100.00%
ARVIND 24-Sep-15 274.00 2.00 0.74% 274.00
274.00
274.00 1,000
1
2.74 2,000 1,000
100.00%
BANKINDIA 24-Sep-15 175.50 -2.60 -1.46% 175.50
175.50
175.50 1,000
1
1.76 2,000 1,000
100.00%
BHARTIARTL 24-Sep-15 437.50 3.40 0.78% 437.50
437.50
437.50 1,000
1
4.38 5,000 0
0.00%
CASTROLIND 27-Aug-15 440.00 2.35 0.54% 440.00
440.00
440.00 1,000
2
4.40 8,000 1,000
14.29%
COALINDIA 24-Sep-15 422.00 -2.00 -0.47% 422.00
422.00
422.00 1,000
1
4.22 21,000 1,000
5.00%
DABUR 24-Sep-15 286.00 3.60 1.27% 286.00
286.00
286.00 1,000
1
2.86 1,000 1,000
0.00%
HAVELLS 27-Aug-15 286.70 -3.90 -1.34% 286.70
286.70
286.70 1,000
1
2.87 17,000 0
0.00%
LICHSGFIN 24-Sep-15 452.60 -0.65 -0.14% 453.00
452.60
452.80 1,000
2
4.53 3,000 0
0.00%
M&MFIN 27-Aug-15 281.70 -3.80 -1.33% 281.70
281.70
281.70 1,000
1
2.82 43,000 1,000
2.38%
PAGEIND 27-Aug-15 15,540.00 340.00 2.24% 15,690.00
15,540.00
15,599.70 1,000
8
156.00 1,000 750
300.00%
MRF 27-Aug-15 35,100.00 -118.95 -0.34% 35,350.00
35,050.00
35,171.66 750
6
263.79 1,500 -250
-14.29%
MARUTI 24-Sep-15 4,020.85 -16.85 -0.42% 4,033.70
4,020.85
4,027.86 625
5
25.17 9,250 375
4.23%
AJANTPHARM 27-Aug-15 1,604.95 -26.00 -1.59% 1,604.95
1,604.90
1,604.92 500
2
8.02 1,250 250
25.00%
BPCL 24-Sep-15 896.00 6.00 0.67% 896.00
896.00
896.00 500
1
4.48 6,500 0
0.00%
DHFL 24-Sep-15 428.00 4.05 0.96% 428.00
428.00
428.00 500
1
2.14 500 500
0.00%
IGL 24-Sep-15 440.70 -25.90 -5.55% 440.70
440.70
440.70 500
1
2.20 1,500 -500
-25.00%
M&M 24-Sep-15 1,321.85 -4.50 -0.34% 1,321.85
1,321.85
1,321.85 500
2
6.61 500 500
0.00%
OIL 27-Aug-15 453.65 -2.75 -0.60% 453.65
453.65
453.65 500
1
2.27 11,500 -500
-4.17%
PIDILITIND 27-Aug-15 551.45 -3.85 -0.69% 551.45
551.45
551.45 500
1
2.76 1,500 500
50.00%
TATACOMM 27-Aug-15 448.00 0.00 0.00% 448.00
448.00
448.00 500
1
2.24 14,500 500
3.57%
BAJFINANCE 27-Aug-15 5,530.00 -15.05 -0.27% 5,530.00
5,512.50
5,520.83 375
3
20.70 625 125
25.00%
APOLLOHOSP 27-Aug-15 1,309.00 -34.10 -2.54% 1,309.00
1,309.00
1,309.00 250
1
3.27 2,500 250
11.11%
AMARAJABAT 27-Aug-15 905.00 0.00 0.00% 0.00
0.00
884.00 250
1
2.21 250 0
0.00%
DIVISLAB 27-Aug-15 1,860.00 0.85 0.05% 1,860.00
1,860.00
1,862.65 250
2
4.66 7,375 125
1.72%
HDFC 24-Sep-15 1,312.00 15.00 1.16% 1,312.00
1,312.00
1,312.00 250
1
3.28 1,250 250
25.00%
KSCL 27-Aug-15 740.00 -28.95 -3.76% 740.00
740.00
740.00 250
1
1.85 500 250
100.00%
SUNPHARMA 24-Sep-15 887.45 2.10 0.24% 887.45
887.45
887.45 250
1
2.22 8,750 250
2.94%
GRASIM 27-Aug-15 3,522.95 44.35 1.27% 3,522.95
3,522.95
3,522.95 125
1
4.40 6,875 125
1.85%
HEROMOTOCO 24-Sep-15 2,595.00 18.00 0.70% 2,595.00
2,595.00
2,595.00 125
1
3.24 1,125 125
12.50%
CNXIT 27-Aug-15 11,232.60 -35.75 -0.32% 11,254.90
11,232.60
11,243.75 50
2
5.62 175 -25
-12.50%
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.