Election 2014
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
ADANIENT 24-Apr-14 447.15 14.95 3.46% 456.60
432.20
448.57 6,122,000
3,061
27,461.46 8,024,000 192,000
2.45%
JPASSOCIAT 24-Apr-14 55.35 0.70 1.28% 55.60
54.50
55.17 5,984,000
748
3,301.37 66,816,000 424,000
0.64%
HDIL 24-Apr-14 73.80 2.65 3.72% 74.15
71.70
73.24 4,280,000
535
3,134.67 19,952,000 -32,000
-0.16%
UNITECH 24-Apr-14 16.00 0.35 2.24% 16.10
15.80
15.98 4,164,000
347
665.41 128,412,000 -816,000
-0.63%
CROMPGREAV 24-Apr-14 176.30 -1.10 -0.62% 179.70
175.20
177.80 3,464,000
866
6,158.99 16,296,000 416,000
2.62%
DLF 24-Apr-14 158.95 0.45 0.28% 160.70
158.65
159.72 3,270,000
1,635
5,222.84 41,164,000 240,000
0.59%
RCOM 24-Apr-14 132.00 2.00 1.54% 132.20
130.70
131.51 2,728,000
1,364
3,587.59 35,492,000 -184,000
-0.52%
IDFC 24-Apr-14 117.70 0.75 0.64% 118.45
117.10
117.95 2,464,000
616
2,906.29 53,244,000 -40,000
-0.08%
BHEL 24-Apr-14 171.60 -1.50 -0.87% 175.45
171.55
173.54 2,360,000
1,180
4,095.54 37,636,000 268,000
0.72%
AUROPHARMA 24-Apr-14 532.20 -17.95 -3.26% 555.75
531.00
541.24 2,092,000
1,046
11,322.74 15,414,000 100,000
0.65%
ADANIPOWER 24-Apr-14 52.55 0.85 1.64% 53.10
52.15
52.68 1,840,000
230
969.31 33,000,000 136,000
0.41%
RPOWER 24-Apr-14 72.80 0.80 1.11% 73.10
72.20
72.70 1,784,000
446
1,296.97 37,868,000 60,000
0.16%
VOLTAS 24-Apr-14 156.15 -2.00 -1.26% 160.00
155.70
158.02 1,748,000
437
2,762.19 8,684,000 196,000
2.31%
IBREALEST 24-Apr-14 61.35 1.20 2.00% 61.80
60.30
61.13 1,652,000
413
1,009.87 20,660,000 -92,000
-0.44%
RELINFRA 24-Apr-14 516.60 10.15 2.00% 519.70
508.75
515.30 1,643,000
1,643
8,466.38 5,646,000 117,000
2.12%
TCS 24-Apr-14 2,187.00 -13.50 -0.61% 2,250.00
2,150.10
2,176.93 1,595,375
12,763
34,730.20 4,833,750 62,625
1.31%
RELCAPITAL 24-Apr-14 374.70 6.45 1.75% 376.85
370.90
374.80 1,530,000
1,530
5,734.44 10,817,000 29,000
0.27%
APOLLOTYRE 24-Apr-14 162.65 1.15 0.71% 162.95
160.70
162.03 1,504,000
376
2,436.93 11,384,000 172,000
1.53%
GMRINFRA 24-Apr-14 24.40 0.10 0.41% 24.50
24.15
24.37 1,474,000
134
359.21 54,582,000 -110,000
-0.20%
TATASTEEL 24-Apr-14 416.15 1.80 0.43% 418.45
413.40
416.78 1,464,000
1,464
6,101.66 10,886,000 149,000
1.39%
HDFCBANK 24-Apr-14 720.40 -8.90 -1.22% 724.75
717.45
720.09 1,361,000
2,722
9,800.42 28,522,000 466,500
1.66%
JPPOWER 24-Apr-14 15.75 0.15 0.96% 15.85
15.55
15.74 1,339,000
103
210.76 25,610,000 52,000
0.20%
SAIL 24-Apr-14 70.05 0.10 0.14% 70.85
69.95
70.37 1,336,000
167
940.14 25,592,000 88,000
0.35%
ADANIPORTS 24-Apr-14 198.00 3.45 1.77% 199.25
195.50
197.65 1,332,000
666
2,632.70 9,450,000 76,000
0.81%
NHPC 24-Apr-14 19.95 0.05 0.25% 20.05
19.90
19.97 1,296,000
108
258.81 34,272,000 24,000
0.07%
BANKINDIA 24-Apr-14 215.35 1.30 0.61% 217.20
215.10
216.30 1,236,000
618
2,673.47 12,976,000 -30,000
-0.23%
BHEL 29-May-14 166.10 -2.45 -1.45% 170.25
166.00
168.48 1,176,000
588
1,981.32 6,240,000 462,000
8.00%
YESBANK 24-Apr-14 412.70 3.25 0.79% 415.50
410.25
413.80 1,170,000
1,170
4,841.46 11,226,000 79,000
0.71%
HINDALCO 24-Apr-14 137.10 1.20 0.88% 137.95
136.30
137.16 1,156,000
578
1,585.57 23,504,000 122,000
0.52%
JINDALSTEL 24-Apr-14 273.80 3.15 1.16% 274.50
268.90
272.41 1,060,000
1,060
2,887.55 7,720,000 31,000
0.40%
IFCI 24-Apr-14 25.30 0.15 0.60% 25.45
25.10
25.30 1,020,000
102
258.06 53,240,000 140,000
0.26%
ASHOKLEY 24-Apr-14 23.20 0.40 1.75% 23.20
22.80
23.05 1,005,000
67
231.65 28,305,000 -15,000
-0.05%
TATAMOTORS 24-Apr-14 417.65 4.65 1.13% 418.85
417.05
418.01 983,000
983
4,109.04 19,823,000 202,000
1.03%
NHPC 29-May-14 20.15 0.05 0.25% 20.15
20.10
20.17 960,000
80
193.63 7,116,000 0
0.00%
NIFTY 24-Apr-14 6,710.70 13.40 0.20% 6,717.70
6,707.05
6,712.62 931,750
18,635
62,544.84 15,999,700 274,400
1.74%
UNIONBANK 24-Apr-14 147.85 1.70 1.16% 149.15
147.10
148.18 900,000
450
1,333.62 9,296,000 86,000
0.93%
ARVIND 24-Apr-14 181.65 0.30 0.17% 184.00
181.60
182.88 896,000
224
1,638.60 7,804,000 88,000
1.14%
IDFC 29-May-14 119.00 0.90 0.76% 119.55
118.40
119.16 856,000
214
1,020.01 5,124,000 92,000
1.83%
IDEA 24-Apr-14 139.85 1.60 1.16% 140.75
139.20
140.04 848,000
424
1,187.54 10,828,000 36,000
0.33%
SSLT 24-Apr-14 191.75 1.15 0.60% 192.90
191.05
191.98 844,000
422
1,620.31 23,130,000 -30,000
-0.13%
LT 24-Apr-14 1,250.80 -13.90 -1.10% 1,268.00
1,246.50
1,254.35 817,000
1,634
10,248.04 5,648,000 76,500
1.37%
KTKBANK 24-Apr-14 117.85 0.75 0.64% 118.50
117.45
117.91 808,000
202
952.71 17,044,000 88,000
0.52%
HCLTECH 24-Apr-14 1,420.00 13.40 0.95% 1,448.00
1,410.30
1,425.34 770,250
3,081
10,978.68 2,830,750 62,750
2.27%
NTPC 24-Apr-14 122.50 -0.15 -0.12% 123.50
122.30
122.77 764,000
382
937.96 25,096,000 16,000
0.06%
TATAPOWER 24-Apr-14 82.15 0.40 0.49% 82.65
81.90
82.25 746,100
180
613.67 17,015,225 16,580
0.10%
INDIACEM 24-Apr-14 68.25 1.20 1.79% 68.50
67.15
68.06 720,000
90
490.03 11,736,000 16,000
0.14%
LICHSGFIN 24-Apr-14 262.85 -0.05 -0.02% 264.95
262.05
263.68 642,000
321
1,692.83 12,064,000 -26,000
-0.22%
DLF 29-May-14 160.50 0.65 0.41% 162.00
160.15
161.30 638,000
319
1,029.09 4,268,000 276,000
6.91%
DISHTV 24-Apr-14 47.95 0.10 0.21% 48.20
47.85
48.03 624,000
78
299.71 26,968,000 8,000
0.03%
UCOBANK 24-Apr-14 73.50 0.40 0.55% 73.85
73.10
73.58 624,000
156
459.14 22,068,000 92,000
0.42%
PFC 24-Apr-14 181.20 -1.10 -0.60% 183.35
180.65
182.24 618,000
309
1,126.24 6,994,000 108,000
1.57%
INDUSINDBK 24-Apr-14 493.10 3.45 0.70% 495.85
491.60
494.18 617,000
617
3,049.09 5,523,000 47,000
0.86%
ICICIBANK 24-Apr-14 1,235.40 11.25 0.92% 1,242.30
1,230.65
1,236.65 601,750
2,407
7,441.54 7,857,000 105,500
1.36%
CANBK 24-Apr-14 264.70 3.40 1.30% 266.00
262.75
264.66 583,000
583
1,542.97 8,830,000 -35,000
-0.39%
ITC 24-Apr-14 347.20 -0.25 -0.07% 349.00
346.95
347.95 580,000
580
2,018.11 21,817,000 113,000
0.52%
WIPRO 24-Apr-14 578.05 5.05 0.88% 581.25
575.00
578.70 555,500
1,111
3,214.68 6,052,000 115,000
1.94%
CIPLA 24-Apr-14 399.05 1.05 0.26% 401.15
396.15
398.63 554,500
1,109
2,210.40 6,289,000 17,000
0.27%
FEDERALBNK 24-Apr-14 92.30 1.20 1.32% 92.80
91.15
92.23 516,000
129
475.91 10,964,000 88,000
0.81%
RANBAXY 24-Apr-14 468.90 2.25 0.48% 473.90
465.95
470.90 476,000
476
2,241.48 9,470,000 47,000
0.50%
SUNPHARMA 24-Apr-14 621.00 4.30 0.70% 625.25
616.25
622.02 468,000
936
2,911.05 8,803,000 -28,500
-0.32%
IDBI 24-Apr-14 65.50 0.30 0.46% 66.00
65.00
65.62 456,000
114
299.23 12,292,000 -12,000
-0.10%
EXIDEIND 24-Apr-14 126.60 1.55 1.24% 127.25
125.30
126.63 440,000
220
557.17 4,252,000 6,000
0.14%
HDFC 24-Apr-14 878.80 5.00 0.57% 882.10
872.90
877.32 440,000
880
3,860.21 5,186,500 33,500
0.65%
IRB 24-Apr-14 112.35 1.50 1.35% 112.70
110.80
111.89 436,000
109
487.84 12,356,000 28,000
0.23%
ONGC 24-Apr-14 315.80 -1.90 -0.60% 318.90
314.70
316.59 433,000
433
1,370.83 12,421,000 92,000
0.75%
BHARTIARTL 24-Apr-14 325.65 1.30 0.40% 327.45
325.20
326.12 429,000
429
1,399.05 11,607,000 75,000
0.65%
JPPOWER 29-May-14 16.05 0.30 1.90% 16.05
15.80
15.90 429,000
33
68.21 3,809,000 182,000
5.02%
AMBUJACEM 24-Apr-14 208.90 0.15 0.07% 210.05
208.50
209.17 420,000
210
878.51 8,116,000 84,000
1.05%
SBIN 24-Apr-14 1,980.90 13.10 0.67% 1,987.00
1,968.90
1,979.24 397,125
3,177
7,860.06 5,070,750 64,125
1.28%
BANKBARODA 24-Apr-14 768.80 8.85 1.16% 771.25
761.50
768.92 394,000
788
3,029.54 3,287,500 40,500
1.25%
RCOM 29-May-14 133.00 1.80 1.37% 133.20
131.20
132.51 394,000
197
522.09 4,626,000 220,000
4.99%
ALBK 24-Apr-14 92.30 0.75 0.82% 92.80
92.05
92.45 388,000
97
358.71 8,996,000 8,000
0.09%
CROMPGREAV 29-May-14 177.55 -1.20 -0.67% 181.15
177.00
179.67 384,000
96
689.93 1,076,000 116,000
12.08%
HDIL 29-May-14 74.35 2.85 3.99% 74.65
72.15
73.70 384,000
48
283.01 2,112,000 80,000
3.94%
RELIANCE 24-Apr-14 952.00 6.85 0.72% 953.90
946.40
951.03 378,250
1,513
3,597.27 10,700,250 5,750
0.05%
JPASSOCIAT 29-May-14 56.10 1.00 1.81% 56.10
55.25
55.71 376,000
47
209.47 5,624,000 128,000
2.33%
BIOCON 24-Apr-14 455.35 -2.15 -0.47% 459.75
453.50
456.81 367,000
367
1,676.49 3,245,000 17,000
0.53%
SYNDIBANK 24-Apr-14 98.30 0.85 0.87% 98.90
97.30
98.45 364,000
91
358.36 6,684,000 32,000
0.48%
TATAGLOBAL 24-Apr-14 152.40 1.45 0.96% 152.70
151.60
152.18 334,000
167
508.28 20,350,000 24,000
0.12%
ANDHRABANK 24-Apr-14 63.40 0.25 0.40% 63.80
63.20
63.58 332,000
83
211.09 6,480,000 0
0.00%
JISLJALEQS 24-Apr-14 68.30 0.30 0.44% 68.80
68.25
68.50 332,000
83
227.42 15,512,000 -104,000
-0.67%
POWERGRID 24-Apr-14 107.30 -0.60 -0.56% 107.65
107.10
107.37 332,000
83
356.47 13,040,000 48,000
0.37%
IDEA 29-May-14 141.30 1.70 1.22% 142.10
140.50
141.31 310,000
155
438.06 992,000 238,000
31.56%
IFCI 29-May-14 25.30 -0.05 -0.20% 25.55
25.30
25.44 300,000
30
76.32 5,990,000 160,000
2.74%
TATACOMM 24-Apr-14 309.00 1.10 0.36% 311.80
308.30
310.09 298,000
149
924.07 7,036,000 16,000
0.23%
UPL 24-Apr-14 214.50 -0.35 -0.16% 216.70
213.95
214.86 296,000
148
635.99 9,882,000 -32,000
-0.32%
PNB 24-Apr-14 772.20 5.35 0.70% 778.05
769.95
774.50 295,000
590
2,284.78 5,229,000 15,000
0.29%
ORIENTBANK 24-Apr-14 218.20 1.90 0.88% 219.35
217.75
218.68 286,000
143
625.42 4,746,000 44,000
0.94%
ADANIENT 29-May-14 450.80 14.55 3.34% 460.00
439.85
451.85 284,000
142
1,283.25 708,000 -44,000
-5.85%
AXISBANK 24-Apr-14 1,447.85 12.05 0.84% 1,452.70
1,441.25
1,447.50 276,250
1,105
3,998.72 4,368,750 28,750
0.66%
INFY 24-Apr-14 3,192.00 27.40 0.87% 3,198.00
3,166.35
3,183.52 275,750
2,206
8,778.56 3,463,375 1,000
0.03%
GMRINFRA 29-May-14 24.65 0.20 0.82% 24.65
24.10
24.52 275,000
25
67.43 3,729,000 121,000
3.35%
BANKNIFTY 24-Apr-14 12,638.05 34.20 0.27% 12,678.00
12,594.05
12,640.70 263,975
10,559
33,368.29 1,437,500 30,125
2.14%
NTPC 29-May-14 123.85 0.00 0.00% 124.95
123.50
123.94 262,000
131
324.72 2,538,000 112,000
4.62%
UNITECH 29-May-14 16.20 0.35 2.21% 16.25
15.90
16.12 252,000
21
40.62 21,012,000 -24,000
-0.11%
TATAPOWER 29-May-14 82.95 0.45 0.55% 83.30
82.85
83.07 248,700
60
206.60 1,848,670 99,480
5.69%
HINDPETRO 24-Apr-14 301.55 -2.05 -0.68% 307.80
301.55
305.12 246,000
123
750.60 6,384,000 14,000
0.22%
RECLTD 24-Apr-14 239.95 0.90 0.38% 241.35
238.25
239.87 246,000
123
590.08 3,286,000 30,000
0.92%
HDFCBANK 29-May-14 729.00 -9.35 -1.27% 736.00
726.75
729.04 245,500
491
1,789.79 4,658,000 84,000
1.84%
TATAMTRDVR 24-Apr-14 229.70 2.25 0.99% 231.05
229.20
230.01 244,000
122
561.22 16,276,000 4,000
0.02%
HEXAWARE 24-Apr-14 164.40 1.60 0.98% 164.85
162.00
163.87 240,000
120
393.29 7,642,000 -26,000
-0.34%
CAIRN 24-Apr-14 362.30 0.10 0.03% 363.80
361.50
362.51 228,000
228
826.52 6,879,000 32,000
0.47%
L&TFH 24-Apr-14 66.90 0.40 0.60% 67.30
66.40
66.84 212,000
53
141.70 32,260,000 16,000
0.05%
ITC 29-May-14 350.35 -0.20 -0.06% 352.05
350.00
350.65 206,000
206
722.34 3,151,000 21,000
0.67%
JSWSTEEL 24-Apr-14 1,022.00 3.00 0.29% 1,027.95
1,001.30
1,022.23 201,500
403
2,059.79 6,492,000 34,500
0.53%
KOTAKBANK 24-Apr-14 791.15 5.50 0.70% 793.00
783.00
789.59 200,000
400
1,579.18 3,231,000 59,500
1.88%
NMDC 24-Apr-14 150.75 1.30 0.87% 151.15
149.40
150.39 196,000
98
294.76 9,136,000 38,000
0.42%
COALINDIA 24-Apr-14 291.25 0.00 0.00% 293.30
289.65
291.50 193,000
193
562.60 7,806,000 25,000
0.32%
IOB 24-Apr-14 51.50 0.50 0.98% 51.70
51.05
51.45 192,000
24
98.78 5,336,000 -24,000
-0.45%
JSWENERGY 24-Apr-14 57.45 0.65 1.14% 57.75
57.20
57.48 192,000
24
110.36 10,296,000 8,000
0.08%
S&P500 19-Sep-14 1,817.25 0.00 0.00% 0.00
0.00
0.00 186,300
0
0.00 - 0
0.00%
NIFTY 29-May-14 6,756.10 11.00 0.16% 6,764.45
6,752.20
6,759.07 184,100
3,682
12,443.45 2,850,750 106,200
3.87%
AUROPHARMA 29-May-14 537.95 -17.05 -3.07% 561.15
536.85
545.38 184,000
92
1,003.50 718,000 0
0.00%
ZEEL 24-Apr-14 265.30 -2.10 -0.79% 268.20
265.00
266.55 183,000
183
487.79 5,182,000 28,000
0.54%
BPCL 24-Apr-14 438.00 1.10 0.25% 442.00
436.00
439.08 179,000
179
785.95 3,641,000 19,000
0.52%
ADANIPOWER 29-May-14 53.05 0.85 1.63% 53.50
52.80
53.09 176,000
22
93.44 3,264,000 16,000
0.49%
PTC 24-Apr-14 71.05 1.10 1.57% 71.25
70.50
70.84 168,000
21
119.01 3,936,000 8,000
0.20%
M&M 24-Apr-14 986.00 5.70 0.58% 990.95
983.45
987.10 158,500
634
1,564.55 1,611,750 0
0.00%
UCOBANK 29-May-14 74.40 0.35 0.47% 74.55
74.00
74.34 156,000
39
115.97 1,668,000 24,000
1.46%
RPOWER 29-May-14 73.60 0.95 1.31% 73.70
72.85
73.34 148,000
37
108.54 6,656,000 4,000
0.06%
CENTURYTEX 24-Apr-14 365.30 2.75 0.76% 367.70
363.55
365.66 140,000
140
511.92 4,457,000 7,000
0.16%
TECHM 24-Apr-14 1,754.70 3.25 0.19% 1,764.25
1,745.50
1,754.50 138,250
553
2,425.60 3,711,000 14,500
0.39%
INDIACEM 29-May-14 68.90 1.15 1.70% 69.00
67.75
68.73 136,000
17
93.47 928,000 32,000
3.57%
INDUSINDBK 29-May-14 496.85 3.10 0.63% 499.85
496.00
498.25 128,000
128
637.76 353,000 74,000
26.52%
TATAGLOBAL 29-May-14 153.80 1.40 0.92% 154.15
153.25
153.80 128,000
64
196.86 1,670,000 58,000
3.60%
BANKINDIA 29-May-14 217.60 1.40 0.65% 219.05
217.45
218.49 124,000
62
270.93 870,000 26,000
3.08%
VOLTAS 29-May-14 157.10 -2.45 -1.54% 161.35
157.10
159.42 124,000
31
197.68 964,000 0
0.00%
M&MFIN 24-Apr-14 233.55 1.50 0.65% 235.30
233.05
234.06 123,000
123
287.89 6,171,000 -8,000
-0.13%
DABUR 24-Apr-14 180.35 0.60 0.33% 180.60
180.00
180.27 122,000
61
219.93 3,300,000 8,000
0.24%
BHARATFORG 24-Apr-14 418.95 -2.40 -0.57% 425.55
418.00
420.43 117,000
117
491.90 2,431,000 39,000
1.63%
TATAMOTORS 29-May-14 421.45 4.50 1.08% 422.40
421.00
421.60 117,000
117
493.27 1,081,000 23,000
2.17%
RELINFRA 29-May-14 521.70 10.70 2.09% 523.80
515.00
520.24 116,000
116
603.48 620,000 -4,000
-0.64%
YESBANK 29-May-14 415.10 3.70 0.90% 416.75
414.00
415.66 116,000
116
482.17 1,087,000 -34,000
-3.03%
LUPIN 24-Apr-14 960.00 2.25 0.23% 963.35
958.00
961.96 114,000
456
1,096.63 5,277,750 10,500
0.20%
RELCAPITAL 29-May-14 379.00 7.20 1.94% 379.90
375.25
378.56 113,000
113
427.77 1,558,000 9,000
0.58%
PETRONET 24-Apr-14 142.75 0.90 0.63% 143.45
141.50
142.62 108,000
54
154.03 1,480,000 -16,000
-1.07%
SSLT 29-May-14 193.60 1.05 0.55% 194.60
193.45
193.81 106,000
53
205.44 2,178,000 4,000
0.18%
POWERGRID 29-May-14 108.30 -0.70 -0.64% 108.70
108.25
108.37 104,000
26
112.70 856,000 24,000
2.88%
GODREJIND 24-Apr-14 318.50 2.90 0.92% 319.80
314.50
317.92 102,000
102
324.28 616,000 -1,000
-0.16%
JUSTDIAL 24-Apr-14 1,256.65 4.75 0.38% 1,285.00
1,251.35
1,269.95 100,500
402
1,276.30 609,750 6,500
1.08%
RELIANCE 29-May-14 951.25 6.70 0.71% 953.80
946.85
951.02 97,000
388
922.49 1,424,250 19,500
1.39%
APOLLOTYRE 29-May-14 163.05 0.10 0.06% 164.10
162.40
163.29 96,000
24
156.76 688,000 12,000
1.78%
DISHTV 29-May-14 48.50 0.15 0.31% 48.70
48.45
48.56 96,000
12
46.62 2,848,000 56,000
2.01%
ADANIPORTS 29-May-14 198.75 2.35 1.20% 200.75
197.50
199.15 96,000
48
191.18 580,000 14,000
2.47%
IOC 24-Apr-14 260.75 -1.50 -0.57% 266.05
260.20
263.03 93,000
93
244.62 3,477,000 7,000
0.20%
PFC 29-May-14 182.80 -1.15 -0.63% 185.00
182.80
183.53 86,000
43
157.84 410,000 16,000
4.06%
TATASTEEL 29-May-14 419.50 1.35 0.32% 422.35
419.00
420.71 84,000
84
353.40 1,132,000 10,000
0.89%
MCDOWELL-N 24-Apr-14 2,865.00 -9.35 -0.33% 2,877.95
2,740.75
2,865.86 82,375
659
2,360.75 6,589,000 8,250
0.13%
ASIANPAINT 24-Apr-14 539.45 2.25 0.42% 541.05
535.10
539.11 82,000
164
442.07 2,588,000 13,500
0.52%
HINDUNILVR 24-Apr-14 609.00 -1.35 -0.22% 612.90
609.00
610.24 82,000
164
500.40 4,343,500 22,000
0.51%
ACC 24-Apr-14 1,326.25 -10.75 -0.80% 1,347.00
1,323.40
1,330.14 81,750
327
1,087.39 1,130,750 17,250
1.55%
EXIDEIND 29-May-14 127.70 1.45 1.15% 128.45
126.70
127.79 80,000
40
102.23 880,000 12,000
1.38%
IBREALEST 29-May-14 61.00 1.35 2.26% 61.10
60.00
60.60 80,000
20
48.48 2,056,000 24,000
1.18%
JUBLFOOD 24-Apr-14 993.45 -10.90 -1.09% 1,011.20
988.45
999.83 77,500
310
774.87 1,371,750 13,750
1.01%
GAIL 24-Apr-14 370.50 0.75 0.20% 373.00
370.00
371.27 75,000
75
278.45 2,931,000 7,000
0.24%
IGL 24-Apr-14 291.50 0.00 0.00% 293.95
291.05
292.73 73,000
73
213.69 1,560,000 -18,000
-1.14%
JINDALSTEL 29-May-14 276.45 3.25 1.19% 277.00
271.70
274.61 72,000
72
197.72 488,000 5,000
1.04%
KTKBANK 29-May-14 119.45 1.30 1.10% 119.50
118.15
119.11 72,000
18
85.76 1,248,000 4,000
0.32%
SAIL 29-May-14 70.50 0.20 0.28% 71.30
70.50
70.85 72,000
9
51.01 2,256,000 -8,000
-0.35%
TCS 29-May-14 2,204.00 -15.15 -0.68% 2,233.55
2,168.10
2,192.51 71,750
574
1,573.13 497,875 19,625
4.10%
HINDALCO 29-May-14 138.35 1.35 0.99% 138.95
137.60
138.33 70,000
35
96.83 1,292,000 20,000
1.57%
ALBK 29-May-14 92.75 0.80 0.87% 93.15
92.35
92.94 68,000
17
63.20 1,368,000 0
0.00%
BHARTIARTL 29-May-14 328.65 1.50 0.46% 330.00
328.00
328.86 67,000
67
220.34 569,000 23,000
4.21%
ONGC 29-May-14 319.05 -1.75 -0.55% 322.00
318.10
319.43 66,000
66
210.82 648,000 6,000
0.93%
TITAN 24-Apr-14 257.80 0.95 0.37% 259.30
257.05
258.25 66,000
66
170.45 8,798,000 -2,000
-0.02%
SRTRANSFIN 24-Apr-14 738.10 9.35 1.28% 756.50
735.30
747.45 65,000
130
485.84 614,000 10,000
1.66%
JISLJALEQS 29-May-14 69.00 0.45 0.66% 69.50
68.95
69.16 64,000
16
44.26 1,616,000 16,000
1.00%
MARUTI 24-Apr-14 1,948.00 9.00 0.46% 1,955.00
1,935.15
1,947.78 60,500
242
1,178.41 2,932,250 10,250
0.35%
ASHOKLEY 29-May-14 23.20 0.35 1.53% 23.20
23.00
23.10 60,000
4
13.86 2,340,000 0
0.00%
L&TFH 29-May-14 67.40 0.35 0.52% 67.40
67.30
67.37 60,000
15
40.42 2,424,000 8,000
0.33%
HDFC 29-May-14 886.50 4.45 0.50% 890.05
880.00
886.61 59,500
119
527.53 599,500 18,000
3.10%
SUNPHARMA 29-May-14 625.30 4.10 0.66% 629.30
624.00
626.17 59,000
118
369.44 1,438,000 -3,500
-0.24%
FEDERALBNK 29-May-14 92.20 0.10 0.11% 93.70
92.10
93.27 56,000
14
52.23 396,000 24,000
6.45%
CIPLA 29-May-14 402.90 1.25 0.31% 404.00
400.00
402.43 54,500
109
219.32 439,000 -4,500
-1.01%
UNIONBANK 29-May-14 149.10 1.50 1.02% 150.45
148.70
149.41 54,000
27
80.68 632,000 -4,000
-0.63%
CANBK 29-May-14 267.50 3.60 1.36% 268.40
265.15
267.16 49,000
49
130.91 622,000 4,000
0.65%
IDBI 29-May-14 66.30 0.40 0.61% 66.40
65.55
66.04 48,000
12
31.70 1,592,000 0
0.00%
LT 29-May-14 1,263.15 -11.50 -0.90% 1,271.70
1,263.10
1,267.13 48,000
96
608.22 737,000 23,000
3.22%
ICICIBANK 29-May-14 1,242.00 15.05 1.23% 1,244.85
1,232.60
1,239.46 47,750
191
591.84 739,500 14,500
2.00%
DRREDDY 24-Apr-14 2,535.00 -12.60 -0.49% 2,556.20
2,529.40
2,539.89 46,750
374
1,187.40 1,192,875 6,625
0.56%
SIEMENS 24-Apr-14 740.50 2.80 0.38% 743.80
736.65
740.75 46,000
92
340.75 949,000 2,500
0.26%
HCLTECH 29-May-14 1,429.80 13.10 0.92% 1,450.00
1,421.00
1,431.67 45,000
180
644.25 624,250 3,500
0.56%
ARVIND 29-May-14 183.70 1.50 0.82% 185.00
183.50
184.08 44,000
11
81.00 440,000 4,000
0.92%
BANKBARODA 29-May-14 773.35 7.05 0.92% 776.45
770.80
774.56 38,000
76
294.33 460,000 11,500
2.56%
COALINDIA 29-May-14 293.90 0.40 0.14% 295.35
293.10
294.28 38,000
38
111.83 843,000 8,000
0.96%
WIPRO 29-May-14 582.50 3.70 0.64% 586.15
580.85
584.22 37,000
74
216.16 334,000 5,500
1.67%
HINDZINC 24-Apr-14 130.10 0.35 0.27% 130.55
129.65
130.25 36,000
18
46.89 8,978,000 2,000
0.02%
TATACOMM 29-May-14 312.40 0.35 0.11% 314.35
310.95
312.85 36,000
18
112.63 386,000 18,000
4.89%
INFY 29-May-14 3,179.45 25.65 0.81% 3,185.00
3,154.80
3,173.87 35,250
282
1,118.79 588,750 2,625
0.45%
TATACHEM 24-Apr-14 281.90 0.60 0.21% 283.00
281.90
282.44 35,000
35
98.85 2,202,000 3,000
0.14%
SBIN 29-May-14 1,982.10 11.45 0.58% 1,987.10
1,972.40
1,982.92 34,875
279
691.54 774,250 7,500
0.98%
IOB 29-May-14 52.00 1.10 2.16% 52.10
51.90
52.00 32,000
4
16.64 504,000 -16,000
-3.08%
JSWENERGY 29-May-14 58.05 0.55 0.96% 58.20
57.90
58.05 32,000
4
18.58 816,000 0
0.00%
SYNDIBANK 29-May-14 99.40 1.00 1.02% 99.55
98.85
99.31 32,000
8
31.78 404,000 0
0.00%
ABIRLANUVO 24-Apr-14 1,112.65 8.15 0.74% 1,112.65
1,105.50
1,109.51 30,750
123
341.17 984,500 250
0.03%
GLENMARK 24-Apr-14 586.25 1.10 0.19% 591.10
584.00
588.17 30,000
60
176.45 550,500 1,500
0.27%
M&MFIN 29-May-14 235.05 0.60 0.26% 237.00
234.15
236.18 30,000
30
70.85 495,000 -2,000
-0.40%
RANBAXY 29-May-14 475.50 4.05 0.86% 478.25
472.05
474.99 30,000
30
142.50 437,000 -7,000
-1.58%
ANDHRABANK 29-May-14 64.10 0.40 0.63% 64.35
64.10
64.22 28,000
7
17.98 436,000 0
0.00%
CAIRN 29-May-14 365.40 -0.20 -0.05% 366.50
365.05
366.01 28,000
28
102.48 400,000 2,000
0.50%
NMDC 29-May-14 152.35 1.50 0.99% 152.35
151.40
152.08 28,000
14
42.58 530,000 0
0.00%
JSWSTEEL 29-May-14 1,031.50 4.10 0.40% 1,036.00
1,021.20
1,031.24 27,000
54
278.43 288,500 -3,000
-1.03%
SUNTV 24-Apr-14 398.40 3.00 0.76% 399.00
396.70
397.76 27,000
27
107.40 1,058,000 4,000
0.38%
AXISBANK 29-May-14 1,451.75 9.40 0.65% 1,456.00
1,449.00
1,453.28 26,500
106
385.12 722,250 6,500
0.91%
HINDPETRO 29-May-14 306.35 0.00 0.00% 309.70
306.00
307.29 26,000
13
79.90 368,000 -4,000
-1.08%
RECLTD 29-May-14 241.30 0.15 0.06% 242.85
240.00
241.61 26,000
13
62.82 176,000 6,000
3.53%
BAJAJ-AUTO 24-Apr-14 2,009.60 2.70 0.13% 2,014.15
1,995.70
2,007.34 24,750
198
496.82 917,875 4,000
0.44%
ULTRACEMCO 24-Apr-14 2,196.90 -7.70 -0.35% 2,221.55
2,185.00
2,194.83 22,625
181
496.58 935,625 1,875
0.20%
HINDUNILVR 29-May-14 614.00 -1.05 -0.17% 617.00
614.00
614.50 22,500
45
138.26 500,000 2,500
0.50%
BHEL 26-Jun-14 163.00 -2.65 -1.60% 166.60
163.00
164.84 22,000
11
36.26 924,000 10,000
1.09%
AMBUJACEM 29-May-14 210.85 0.50 0.24% 211.25
210.85
210.89 22,000
11
46.40 558,000 0
0.00%
LICHSGFIN 29-May-14 265.30 0.50 0.19% 266.75
264.50
265.87 22,000
11
58.49 586,000 2,000
0.34%
NIFTY 26-Jun-14 6,773.85 16.00 0.24% 6,779.75
6,768.00
6,773.49 21,550
431
1,459.69 408,650 7,350
1.83%
HEXAWARE 29-May-14 165.00 1.65 1.01% 165.50
164.05
164.99 20,000
10
33.00 292,000 6,000
2.10%
IRB 29-May-14 112.90 1.00 0.89% 113.00
112.65
112.82 20,000
5
22.56 716,000 4,000
0.56%
KOTAKBANK 29-May-14 798.00 6.15 0.78% 798.00
792.05
796.27 20,000
40
159.25 171,000 6,000
3.64%
M&M 29-May-14 995.05 5.90 0.60% 999.00
993.95
996.79 20,000
80
199.36 175,250 750
0.43%
PNB 29-May-14 780.00 5.35 0.69% 784.50
778.00
781.05 20,000
40
156.21 327,000 2,000
0.62%
ASIANPAINT 29-May-14 545.05 3.15 0.58% 545.35
540.00
543.65 18,000
36
97.86 219,500 3,500
1.62%
BPCL 29-May-14 441.05 0.00 0.00% 445.90
440.05
442.66 18,000
18
79.68 215,000 1,000
0.47%
HEROMOTOCO 24-Apr-14 2,192.35 14.15 0.65% 2,194.15
2,169.60
2,189.61 17,250
138
377.71 975,625 -4,375
-0.45%
BIOCON 29-May-14 457.50 -4.00 -0.87% 462.00
457.10
460.54 17,000
17
78.29 193,000 0
0.00%
HAVELLS 24-Apr-14 926.00 -1.65 -0.18% 931.70
923.00
926.90 17,000
34
157.57 338,000 3,000
0.90%
ZEEL 29-May-14 267.85 -2.05 -0.76% 270.45
267.40
268.69 17,000
17
45.68 225,000 4,000
1.81%
DIVISLAB 24-Apr-14 1,341.00 11.75 0.88% 1,343.00
1,330.00
1,336.82 16,500
66
220.58 721,500 -3,250
-0.45%
TECHM 29-May-14 1,770.00 2.75 0.16% 1,781.50
1,764.75
1,771.77 16,250
65
287.91 191,000 4,000
2.14%
ORIENTBANK 29-May-14 220.40 2.25 1.03% 220.70
220.00
220.26 16,000
8
35.24 124,000 0
0.00%
MARUTI 29-May-14 1,965.00 9.25 0.47% 1,972.70
1,957.95
1,964.15 15,750
63
309.35 165,750 4,250
2.63%
MCDOWELL-N 29-May-14 2,889.00 -9.20 -0.32% 2,897.75
2,886.05
2,890.33 15,500
124
448.00 497,875 -625
-0.13%
MCLEODRUSS 24-Apr-14 271.65 1.25 0.46% 271.80
269.50
271.08 15,000
15
40.66 2,854,000 -1,000
-0.04%
BATAINDIA 24-Apr-14 1,068.50 -3.20 -0.30% 1,071.00
1,065.00
1,068.31 14,500
58
154.90 413,750 0
0.00%
UPL 29-May-14 216.75 0.40 0.18% 218.45
215.95
216.84 14,000
7
30.36 568,000 8,000
1.43%
TATAMTRDVR 29-May-14 232.10 1.95 0.85% 232.90
231.40
231.97 14,000
7
32.48 438,000 2,000
0.46%
IOC 29-May-14 263.60 -0.40 -0.15% 268.00
263.50
264.42 12,000
12
31.73 377,000 2,000
0.53%
BAJAJ-AUTO 29-May-14 2,027.80 1.25 0.06% 2,032.50
2,015.05
2,026.91 11,750
94
238.16 51,250 5,500
12.02%
BANKNIFTY 29-May-14 12,715.00 44.45 0.35% 12,745.00
12,665.65
12,706.98 11,375
455
1,445.42 151,550 3,375
2.28%
DRREDDY 29-May-14 2,562.90 -8.95 -0.35% 2,579.95
2,555.00
2,565.92 10,750
86
275.84 86,875 1,875
2.21%
CESC 24-Apr-14 512.85 1.55 0.30% 515.00
512.60
513.56 10,000
10
51.36 638,000 0
0.00%
GODREJIND 29-May-14 322.70 4.40 1.38% 323.00
321.95
322.59 10,000
10
32.26 46,000 3,000
6.98%
ABIRLANUVO 29-May-14 1,121.95 3.60 0.32% 1,123.70
1,118.00
1,120.03 10,000
40
112.00 66,250 2,250
3.52%
PETRONET 29-May-14 144.50 1.20 0.84% 144.50
143.00
143.48 10,000
5
14.35 120,000 2,000
1.69%
LUPIN 29-May-14 973.20 3.85 0.40% 974.25
972.00
973.43 9,250
37
90.04 1,046,250 5,000
0.48%
JUBLFOOD 29-May-14 1,001.50 -12.30 -1.21% 1,021.30
1,000.00
1,011.20 8,500
34
85.95 53,000 2,250
4.43%
JUSTDIAL 29-May-14 1,265.00 1.45 0.11% 1,295.00
1,265.00
1,280.47 8,250
33
105.64 72,250 -500
-0.69%
ALBK 26-Jun-14 91.90 0.60 0.66% 91.90
91.90
91.90 8,000
2
7.35 72,000 0
0.00%
DLF 26-Jun-14 161.10 -1.40 -0.86% 162.45
161.10
161.88 8,000
4
12.95 42,000 0
0.00%
DABUR 29-May-14 182.00 0.90 0.50% 182.05
181.80
181.96 8,000
4
14.56 108,000 0
0.00%
GRASIM 24-Apr-14 2,780.05 20.95 0.76% 2,787.85
2,757.50
2,771.75 7,250
58
200.95 914,125 2,500
0.27%
CENTURYTEX 29-May-14 368.75 2.65 0.72% 371.00
368.75
369.70 7,000
7
25.88 151,000 0
0.00%
GAIL 29-May-14 374.85 1.75 0.47% 375.85
374.85
374.45 7,000
7
26.21 130,000 4,000
3.17%
TITAN 29-May-14 261.00 1.55 0.60% 261.50
260.50
261.07 7,000
7
18.27 1,008,000 2,000
0.20%
COLPAL 24-Apr-14 1,400.00 13.25 0.96% 1,401.85
1,387.55
1,398.16 5,750
23
80.39 263,500 250
0.09%
ACC 29-May-14 1,339.95 -7.65 -0.57% 1,345.25
1,339.95
1,341.26 5,250
21
70.42 44,500 500
1.14%
BAJAJ-AUTO 26-Jun-14 2,035.50 0.50 0.02% 2,040.80
2,030.15
2,037.51 5,125
41
104.42 7,625 3,875
103.33%
TCS 26-Jun-14 2,200.00 -20.20 -0.91% 2,240.00
2,166.50
2,208.86 4,250
34
93.88 26,625 750
2.90%
HINDZINC 29-May-14 130.90 0.70 0.54% 130.90
130.90
130.90 4,000
2
5.24 372,000 0
0.00%
IDFC 26-Jun-14 119.60 0.75 0.63% 119.60
119.60
119.60 4,000
1
4.78 120,000 0
0.00%
CNXIT 24-Apr-14 9,317.00 24.40 0.26% 9,360.05
9,262.00
9,306.50 3,500
70
325.73 40,150 450
1.13%
UBL 24-Apr-14 816.95 2.30 0.28% 821.70
813.30
816.11 3,250
13
26.52 299,000 0
0.00%
APOLLOHOSP 24-Apr-14 893.85 5.05 0.57% 894.65
889.95
892.55 3,000
12
26.78 266,750 0
0.00%
CESC 29-May-14 519.00 3.30 0.64% 519.00
519.00
515.75 3,000
3
15.47 26,000 0
0.00%
SRTRANSFIN 29-May-14 755.65 17.85 2.42% 756.20
751.00
753.50 3,000
6
22.61 164,500 -500
-0.30%
TATACHEM 29-May-14 285.00 1.00 0.35% 285.70
285.00
285.23 3,000
3
8.56 104,000 0
0.00%
ULTRACEMCO 29-May-14 2,195.00 -18.55 -0.84% 2,200.05
2,195.00
2,203.97 2,750
22
60.61 78,750 -250
-0.32%
S&P500 17-Apr-14 1,854.75 1.00 0.05% 1,854.75
1,854.75
1,854.75 2,500
0
46.37 207,500 0
0.00%
DIVISLAB 29-May-14 1,355.00 13.50 1.01% 1,355.00
1,341.35
1,343.28 2,250
9
30.22 23,250 0
0.00%
BHARATFORG 29-May-14 422.50 -2.25 -0.53% 423.75
422.50
423.12 2,000
2
8.46 92,000 1,000
1.10%
JINDALSTEL 26-Jun-14 277.25 -10.35 -3.60% 277.90
277.25
277.57 2,000
2
5.55 3,000 1,000
50.00%
SIEMENS 29-May-14 749.30 4.50 0.60% 749.30
742.75
746.42 2,000
4
14.93 85,000 0
0.00%
SUNTV 29-May-14 397.85 -1.35 -0.34% 0.00
0.00
399.57 2,000
2
7.99 22,000 0
0.00%
TATASTEEL 26-Jun-14 423.25 2.10 0.50% 423.25
423.25
423.25 2,000
2
8.47 90,000 0
0.00%
UNIONBANK 26-Jun-14 145.80 5.60 3.99% 145.80
145.80
145.80 2,000
1
2.92 70,000 0
0.00%
S&P500 16-May-14 1,850.00 0.00 0.00% 1,850.00
1,849.00
1,849.33 1,500
30
27.74 99,000 0
0.00%
MRF 24-Apr-14 23,493.00 126.30 0.54% 23,700.00
23,390.00
23,521.53 1,125
9
264.62 28,000 250
0.90%
BATAINDIA 29-May-14 1,067.70 -6.10 -0.57% 1,071.00
1,066.00
1,068.10 1,000
4
10.68 30,750 0
0.00%
CANBK 26-Jun-14 267.95 0.95 0.36% 267.95
267.95
267.95 1,000
1
2.68 25,000 0
0.00%
GLENMARK 29-May-14 594.00 6.00 1.02% 594.00
593.85
593.92 1,000
2
5.94 6,500 0
0.00%
HDFC 26-Jun-14 885.20 5.25 0.60% 885.20
880.00
882.60 1,000
2
8.83 36,000 500
1.41%
HDFCBANK 26-Jun-14 720.00 -17.45 -2.37% 720.00
720.00
720.00 1,000
2
7.20 31,500 0
0.00%
HEROMOTOCO 29-May-14 2,207.00 11.10 0.51% 2,208.05
2,207.00
2,208.13 1,000
8
22.08 44,375 0
0.00%
IGL 29-May-14 296.40 2.40 0.82% 296.40
296.40
296.40 1,000
1
2.96 21,000 0
0.00%
ITC 26-Jun-14 348.60 -2.10 -0.60% 348.60
348.60
348.60 1,000
1
3.49 66,000 0
0.00%
MCLEODRUSS 29-May-14 273.60 0.90 0.33% 273.60
273.60
273.60 1,000
1
2.74 808,000 0
0.00%
PNB 26-Jun-14 770.00 2.50 0.33% 771.75
770.00
770.87 1,000
2
7.71 33,500 0
0.00%
GRASIM 29-May-14 2,780.10 -3.60 -0.13% 0.00
0.00
2,810.11 750
6
21.08 35,625 250
0.71%
HCLTECH 26-Jun-14 1,440.05 11.30 0.79% 1,440.65
1,438.00
1,439.56 750
3
10.80 1,750 0
0.00%
UBL 29-May-14 820.00 1.55 0.19% 820.00
819.15
819.71 750
3
6.15 2,000 250
14.29%
LT 26-Jun-14 1,274.00 -8.80 -0.69% 1,274.00
1,274.00
1,274.00 500
1
6.37 12,500 0
0.00%
RELIANCE 26-Jun-14 957.40 7.10 0.75% 957.40
956.95
957.17 500
2
4.79 8,250 0
0.00%
GSKCONS 24-Apr-14 4,330.00 -21.60 -0.50% 4,341.55
4,330.00
4,338.51 500
4
21.69 15,875 0
0.00%
SBIN 26-Jun-14 1,985.00 11.70 0.59% 1,989.90
1,977.00
1,984.47 500
4
9.92 51,500 125
0.24%
SUNPHARMA 26-Jun-14 629.90 5.15 0.82% 629.90
629.90
629.90 500
1
3.15 22,500 0
0.00%
AXISBANK 26-Jun-14 1,450.45 5.00 0.35% 1,450.50
1,450.45
1,450.47 500
2
7.25 35,250 0
0.00%
DJIA 16-May-14 16,305.00 20.00 0.12% 16,305.00
16,290.00
16,297.08 450
9
73.34 21,400 0
0.00%
CNXIT 29-May-14 9,355.00 21.55 0.23% 9,368.00
9,302.05
9,348.32 400
8
37.39 3,250 50
1.56%
INFY 26-Jun-14 3,195.95 17.20 0.54% 3,200.00
3,180.00
3,191.98 375
3
11.97 35,250 0
0.00%
DJIA 17-Apr-14 16,350.00 12.50 0.08% 16,402.50
16,350.00
16,355.57 325
7
53.16 26,075 -75
-0.29%
BANKNIFTY 26-Jun-14 12,750.00 73.40 0.58% 12,750.00
12,685.30
12,701.51 175
7
22.23 7,825 -25
-0.32%
MCDOWELL-N 26-Jun-14 2,890.75 0.75 0.03% 2,890.75
2,890.75
2,890.75 125
1
3.61 10,625 0
0.00%
MRF 29-May-14 23,558.05 31.05 0.13% 23,558.05
23,558.05
23,558.05 125
1
29.45 4,125 0
0.00%
OFSS 24-Apr-14 3,141.00 -1.00 -0.03% 3,141.00
3,141.00
3,141.00 125
1
3.93 163,125 0
0.00%
ULTRACEMCO 26-Jun-14 2,205.00 -12.05 -0.54% 2,205.00
2,205.00
2,205.00 125
1
2.76 17,375 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.