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
GMRINFRA 28-May-15 14.50 0.15 1.05% 14.70
14.10
14.45 110,397,055
12,035
15,952.37 141,310,065 -29,839,769
-17.43%
GMRINFRA 25-Jun-15 14.60 0.20 1.39% 14.70
14.15
14.46 102,554,140
11,180
14,829.33 99,793,067 59,707,057
148.95%
SBIN 28-May-15 274.50 -4.95 -1.77% 281.35
272.85
277.26 55,115,000
44,092
152,811.85 54,362,500 -2,270,000
-4.01%
JPASSOCIAT 28-May-15 17.90 0.05 0.28% 18.35
17.55
17.91 54,312,000
6,789
9,727.28 116,176,000 -14,624,000
-11.18%
JPASSOCIAT 25-Jun-15 18.00 0.05 0.28% 18.45
17.65
18.00 34,040,000
4,255
6,127.20 46,296,000 13,128,000
39.58%
UNITECH 28-May-15 14.20 0.05 0.35% 14.40
14.05
14.23 31,977,000
3,553
4,550.33 165,546,000 -7,947,000
-4.58%
ASHOKLEY 28-May-15 69.30 -0.15 -0.22% 69.70
68.50
69.16 27,904,000
6,976
19,298.41 57,332,000 -2,420,000
-4.05%
CANBK 28-May-15 335.40 -18.40 -5.20% 360.50
333.95
346.01 25,261,000
25,261
87,405.59 10,783,000 1,494,000
16.08%
ITC 28-May-15 317.10 -11.00 -3.35% 324.80
316.90
320.37 25,205,000
25,205
80,749.26 27,093,000 -318,000
-1.16%
SBIN 25-Jun-15 276.20 -5.15 -1.83% 283.05
274.80
279.01 22,912,500
18,330
63,928.17 22,322,500 7,435,000
49.94%
RCOM 28-May-15 64.10 -0.05 -0.08% 66.00
63.40
64.63 22,896,000
11,448
14,797.68 41,532,000 -4,732,000
-10.23%
UNITECH 25-Jun-15 14.35 0.10 0.70% 14.50
14.20
14.33 22,419,000
2,491
3,212.64 44,406,000 13,473,000
43.56%
RPOWER 28-May-15 53.75 0.45 0.84% 54.15
52.85
53.73 17,888,000
4,472
9,611.22 60,036,000 -1,356,000
-2.21%
JPPOWER 28-May-15 7.35 0.10 1.38% 7.40
7.10
7.26 17,685,000
1,179
1,283.93 60,600,000 -1,665,000
-2.67%
IDFC 28-May-15 153.90 -1.00 -0.65% 155.75
153.40
154.63 16,950,000
8,475
26,209.79 56,808,000 -1,794,000
-3.06%
ICICIBANK 28-May-15 312.75 -0.80 -0.26% 314.45
311.00
312.66 16,256,250
13,005
50,826.79 32,400,000 -1,411,250
-4.17%
ASHOKLEY 25-Jun-15 69.30 0.00 0.00% 69.65
68.40
69.13 16,180,000
4,045
11,185.23 23,404,000 7,012,000
42.78%
JISLJALEQS 28-May-15 65.30 0.00 0.00% 66.90
65.00
66.06 16,152,000
4,038
10,670.01 34,572,000 -1,192,000
-3.33%
DLF 28-May-15 121.05 -2.25 -1.82% 125.00
120.80
122.99 16,134,000
8,067
19,843.21 22,832,000 -1,924,000
-7.77%
ADANIPOWER 28-May-15 40.40 0.05 0.12% 40.85
40.15
40.53 16,100,000
4,025
6,525.33 43,452,000 -6,752,000
-13.45%
RCOM 25-Jun-15 64.50 -0.05 -0.08% 66.35
64.00
64.97 15,448,000
7,724
10,036.57 13,726,000 6,810,000
98.47%
JPPOWER 25-Jun-15 7.40 0.15 2.07% 7.50
7.15
7.29 15,300,000
1,020
1,115.37 33,450,000 9,435,000
39.29%
IDFC 25-Jun-15 155.00 -1.00 -0.64% 156.85
154.60
155.74 14,748,000
7,374
22,968.54 22,218,000 11,494,000
107.18%
IFCI 28-May-15 31.40 0.35 1.13% 31.90
30.95
31.37 14,704,000
1,838
4,612.64 44,072,000 -760,000
-1.70%
BHEL 28-May-15 233.80 -0.25 -0.11% 237.25
229.10
232.55 14,240,000
14,240
33,115.12 29,421,000 2,764,000
10.37%
HDIL 28-May-15 106.35 -0.65 -0.61% 108.60
105.30
107.14 13,920,000
6,960
14,913.89 16,190,000 -458,000
-2.75%
ADANIPOWER 25-Jun-15 40.65 0.05 0.12% 41.05
40.40
40.71 13,888,000
3,472
5,653.80 17,928,000 7,736,000
75.90%
PNB 28-May-15 150.15 2.45 1.66% 150.95
146.55
149.33 13,687,500
10,950
20,439.54 24,541,250 268,750
1.11%
RPOWER 25-Jun-15 54.20 0.60 1.12% 54.55
53.15
54.12 13,564,000
3,391
7,340.84 26,396,000 11,032,000
71.80%
AXISBANK 28-May-15 561.00 -7.10 -1.25% 569.30
559.00
564.67 13,174,000
26,348
74,389.63 20,024,500 -339,500
-1.67%
JISLJALEQS 25-Jun-15 65.80 0.05 0.08% 67.30
65.45
66.55 12,824,000
3,206
8,534.37 14,552,000 10,732,000
280.94%
KTKBANK 28-May-15 133.00 1.10 0.83% 136.25
131.40
133.46 12,524,000
6,262
16,714.53 15,250,000 -1,526,000
-9.10%
IDBI 28-May-15 67.80 -1.05 -1.53% 69.00
65.50
68.41 12,168,000
3,042
8,324.13 28,532,000 -3,156,000
-9.96%
VOLTAS 28-May-15 321.65 6.30 2.00% 323.00
312.40
318.99 11,569,000
11,569
36,903.95 6,687,000 319,000
5.01%
ITC 25-Jun-15 313.05 -12.10 -3.72% 320.70
312.80
316.09 11,361,000
11,361
35,910.98 12,699,000 6,209,000
95.67%
HINDALCO 28-May-15 134.80 -2.30 -1.68% 138.50
134.10
136.25 11,332,000
5,666
15,439.85 23,608,000 -1,380,000
-5.52%
BANKBARODA 28-May-15 157.20 1.80 1.16% 159.85
153.80
157.74 10,957,500
8,766
17,284.36 17,970,000 -846,250
-4.50%
DISHTV 28-May-15 85.35 3.05 3.71% 85.45
81.80
84.34 10,928,000
2,732
9,216.68 20,196,000 512,000
2.60%
ICICIBANK 25-Jun-15 309.90 -1.05 -0.34% 311.50
308.35
309.84 10,890,000
8,712
33,741.58 18,167,500 5,720,000
45.95%
TATASTEEL 28-May-15 332.55 -8.95 -2.62% 342.00
331.20
335.18 10,656,000
21,312
35,716.78 16,083,500 -1,002,500
-5.87%
SSLT 28-May-15 221.10 -6.55 -2.88% 230.40
217.10
222.27 10,595,000
10,595
23,549.51 14,425,000 0
0.00%
HDFCBANK 28-May-15 1,022.00 -0.55 -0.05% 1,035.75
1,017.15
1,024.23 10,472,250
41,889
107,259.93 23,951,000 -3,297,500
-12.10%
DLF 25-Jun-15 121.95 -2.05 -1.65% 125.60
121.60
123.93 10,402,000
5,201
12,891.20 10,732,000 7,036,000
190.37%
IDEA 28-May-15 166.70 -0.65 -0.39% 170.90
165.95
168.65 10,238,000
5,119
17,266.39 28,374,000 1,698,000
6.37%
TATAPOWER 28-May-15 75.20 -0.75 -0.99% 75.60
74.10
75.06 10,044,000
2,511
7,539.03 19,792,000 -2,952,000
-12.98%
IFCI 25-Jun-15 31.60 0.35 1.12% 32.10
31.20
31.59 9,952,000
1,244
3,143.84 9,400,000 4,880,000
107.96%
L&TFH 28-May-15 63.65 -0.90 -1.39% 64.85
63.50
64.36 9,540,000
2,385
6,139.94 39,644,000 -2,224,000
-5.31%
BHEL 25-Jun-15 231.65 -0.20 -0.09% 235.50
227.30
230.41 9,511,000
9,511
21,914.30 11,784,000 6,200,000
111.03%
NIFTY 28-May-15 8,363.00 -89.05 -1.05% 8,443.00
8,351.15
8,395.92 9,354,750
374,190
785,417.33 12,909,175 43,725
0.34%
RELIANCE 28-May-15 894.20 -9.00 -1.00% 908.30
892.10
900.69 9,137,000
36,548
82,296.05 20,955,500 -3,163,500
-13.12%
NTPC 28-May-15 134.20 -1.25 -0.92% 135.95
133.60
134.57 9,040,000
4,520
12,165.13 33,444,000 758,000
2.32%
CROMPGREAV 28-May-15 173.00 3.05 1.79% 174.65
168.20
172.47 8,584,000
8,584
14,804.82 7,969,000 -1,842,000
-18.77%
HDFCBANK 25-Jun-15 1,031.80 -1.05 -0.10% 1,040.35
1,027.00
1,034.06 8,364,500
33,458
86,493.95 19,798,000 7,363,750
59.22%
SAIL 28-May-15 65.70 -0.45 -0.68% 66.70
65.35
66.19 8,140,000
2,035
5,387.87 27,128,000 1,172,000
4.52%
L&TFH 25-Jun-15 64.35 -0.65 -1.00% 65.25
64.10
64.84 7,848,000
1,962
5,088.64 13,268,000 4,624,000
53.49%
IBREALEST 28-May-15 58.90 -0.50 -0.84% 59.50
58.30
58.76 7,708,000
1,927
4,529.22 28,388,000 -1,268,000
-4.28%
TATAMOTORS 28-May-15 506.05 -7.75 -1.51% 512.60
504.50
508.25 7,674,990
15,198
39,008.14 19,577,335 78,780
0.40%
POWERGRID 28-May-15 142.00 1.35 0.96% 142.85
140.90
141.90 7,632,000
3,816
10,829.81 17,688,000 1,358,000
8.32%
KTKBANK 25-Jun-15 134.00 1.70 1.28% 136.90
132.45
134.02 7,552,000
3,776
10,121.19 8,608,000 5,176,000
150.82%
VEDL 28-May-15 200.20 -6.10 -2.96% 205.20
199.10
202.30 7,372,000
7,372
14,913.56 14,425,000 0
0.00%
PNB 25-Jun-15 147.10 2.35 1.62% 148.00
143.85
146.28 7,240,000
5,792
10,590.67 10,868,750 4,240,000
63.96%
HINDALCO 25-Jun-15 135.60 -2.40 -1.74% 139.20
135.05
137.26 7,214,000
3,607
9,901.94 6,310,000 4,536,000
255.69%
NTPC 25-Jun-15 135.15 -0.95 -0.70% 136.65
134.40
135.29 7,200,000
3,600
9,740.88 11,312,000 5,694,000
101.35%
TATAPOWER 25-Jun-15 75.55 -0.85 -1.11% 76.00
75.05
75.50 7,148,000
1,787
5,396.74 7,372,000 3,188,000
76.20%
RELIANCE 25-Jun-15 900.50 -9.55 -1.05% 915.30
898.50
907.92 7,090,500
28,362
64,376.07 14,835,250 6,106,000
69.95%
IBREALEST 25-Jun-15 59.60 -0.55 -0.91% 59.80
58.90
59.22 6,800,000
1,700
4,026.96 17,584,000 6,480,000
58.36%
BHARTIARTL 28-May-15 400.00 5.55 1.41% 409.60
392.65
403.72 6,799,500
13,599
27,450.94 8,952,000 813,000
9.99%
COALINDIA 28-May-15 369.85 -4.55 -1.22% 377.80
366.50
371.19 6,748,000
6,748
25,047.90 11,607,000 -2,826,000
-19.58%
SAIL 25-Jun-15 64.65 -0.35 -0.54% 65.50
64.30
65.07 6,600,000
1,650
4,294.62 12,200,000 4,100,000
50.62%
FEDERALBNK 28-May-15 139.30 0.75 0.54% 139.80
136.00
138.20 6,582,000
3,291
9,096.32 16,564,000 70,000
0.42%
CROMPGREAV 25-Jun-15 171.85 1.45 0.85% 173.55
168.60
171.92 6,384,000
6,384
10,975.37 4,813,000 2,828,000
142.47%
IDBI 25-Jun-15 68.15 -1.10 -1.59% 69.30
67.00
68.80 6,380,000
1,595
4,389.44 7,416,000 2,168,000
41.31%
ONGC 28-May-15 328.00 5.10 1.58% 329.90
321.70
327.11 6,124,000
12,248
20,032.22 17,722,500 -227,000
-1.26%
TATASTEEL 25-Jun-15 334.65 -9.40 -2.73% 342.50
333.30
337.56 6,031,000
12,062
20,358.24 5,888,500 2,490,500
73.29%
TATAGLOBAL 28-May-15 147.45 -0.40 -0.27% 149.50
147.10
148.18 5,970,000
2,985
8,846.35 28,308,000 -318,000
-1.11%
IDEA 25-Jun-15 167.35 -1.00 -0.59% 171.80
166.50
169.41 5,796,000
2,898
9,819.00 5,782,000 3,438,000
146.67%
RELINFRA 28-May-15 433.90 -12.10 -2.71% 449.20
431.35
439.92 5,686,500
11,373
25,016.05 6,980,500 -923,000
-11.68%
ZEEL 28-May-15 320.10 0.90 0.28% 321.85
316.10
319.92 5,501,000
5,501
17,598.80 13,700,000 -263,000
-1.88%
EXIDEIND 28-May-15 158.85 -0.05 -0.03% 160.95
156.95
159.35 5,480,000
2,740
8,732.38 13,210,000 -788,000
-5.63%
PTC 28-May-15 68.50 0.55 0.81% 69.15
67.60
68.75 5,408,000
1,352
3,718.00 10,908,000 -2,588,000
-19.18%
NHPC 28-May-15 19.20 -0.25 -1.29% 19.35
19.20
19.26 5,350,000
535
1,030.41 27,660,000 10,000
0.04%
CANBK 25-Jun-15 336.00 -18.70 -5.27% 361.00
334.75
349.33 5,180,000
5,180
18,095.29 3,386,000 1,390,000
69.64%
NHPC 25-Jun-15 19.35 -0.25 -1.28% 19.50
19.35
19.41 5,130,000
513
995.73 9,590,000 4,470,000
87.30%
VEDL 25-Jun-15 201.60 -6.05 -2.91% 206.70
200.40
203.71 5,116,000
5,116
10,421.80 225,000 0
0.00%
ANDHRABANK 28-May-15 76.90 -0.15 -0.19% 77.60
76.50
77.10 5,028,000
1,257
3,876.59 13,652,000 -436,000
-3.09%
COALINDIA 25-Jun-15 371.15 -5.85 -1.55% 379.50
369.00
373.52 4,999,000
4,999
18,672.26 5,392,000 4,134,000
328.62%
AXISBANK 25-Jun-15 564.40 -7.35 -1.29% 573.00
561.50
568.13 4,973,500
9,947
28,255.95 5,740,500 2,885,500
101.07%
BANKBARODA 25-Jun-15 154.60 1.50 0.98% 157.15
151.40
154.98 4,970,000
3,976
7,702.51 7,598,750 1,592,500
26.51%
JINDALSTEL 28-May-15 135.50 -2.35 -1.70% 138.75
134.05
136.09 4,917,000
4,917
6,691.55 26,190,000 -255,000
-0.96%
SUNPHARMA 28-May-15 997.30 -4.05 -0.40% 1,008.95
992.50
999.26 4,868,750
19,475
48,651.47 13,571,500 -43,000
-0.32%
BANKINDIA 28-May-15 202.90 0.85 0.42% 204.70
199.70
203.00 4,848,000
4,848
9,841.44 11,165,000 -153,000
-1.35%
UNIONBANK 28-May-15 163.20 0.35 0.21% 165.35
161.65
163.80 4,785,000
4,785
7,837.83 9,007,000 59,000
0.66%
TATAGLOBAL 25-Jun-15 148.25 -0.65 -0.44% 150.50
148.00
149.16 4,724,000
2,362
7,046.32 12,738,000 3,070,000
31.75%
INDIACEM 28-May-15 89.75 0.80 0.90% 91.40
88.40
89.89 4,640,000
2,320
4,170.90 15,274,000 -124,000
-0.81%
PTC 25-Jun-15 68.70 0.40 0.59% 69.45
68.10
68.99 4,572,000
1,143
3,154.22 4,792,000 2,436,000
103.40%
RELCAPITAL 28-May-15 392.15 -6.10 -1.53% 400.60
389.90
395.23 4,553,500
9,107
17,996.80 9,955,000 46,500
0.47%
TECHM 28-May-15 632.50 -33.90 -5.09% 669.00
632.50
656.90 4,539,000
9,078
29,816.69 7,816,000 -581,500
-6.92%
RECLTD 28-May-15 306.10 -3.95 -1.27% 309.80
305.55
307.19 4,532,000
4,532
13,921.85 16,177,000 -199,000
-1.22%
ADANIPORTS 28-May-15 343.40 -5.25 -1.51% 350.40
340.75
345.55 4,481,000
4,481
15,484.10 7,496,000 -547,000
-6.80%
UCOBANK 28-May-15 59.05 -0.15 -0.25% 60.10
58.80
59.40 4,432,000
1,108
2,632.61 12,916,000 -140,000
-1.07%
HDIL 25-Jun-15 107.25 -0.40 -0.37% 109.20
106.45
107.95 4,362,000
2,181
4,708.78 5,488,000 2,830,000
106.47%
AMTEKAUTO 28-May-15 160.10 0.20 0.13% 164.40
159.85
161.96 4,344,000
2,172
7,035.54 15,152,000 -1,570,000
-9.39%
KOTAKBANK 28-May-15 1,369.00 -13.60 -0.98% 1,390.00
1,358.00
1,378.86 4,267,000
17,068
58,835.96 4,705,500 -684,500
-12.70%
TATAMOTORS 25-Jun-15 508.90 -7.75 -1.50% 515.05
507.20
511.17 4,098,580
8,116
20,950.71 5,158,575 2,846,685
123.13%
APOLLOTYRE 28-May-15 183.60 -0.20 -0.11% 186.00
183.30
184.64 4,058,000
2,029
7,492.69 8,118,000 -80,000
-0.98%
INDIACEM 25-Jun-15 90.30 0.80 0.89% 92.00
89.15
90.54 4,020,000
2,010
3,639.71 5,334,000 2,310,000
76.39%
AUROPHARMA 28-May-15 1,355.00 -11.30 -0.83% 1,373.05
1,350.00
1,360.04 3,966,750
15,867
53,949.39 8,220,500 -1,030,000
-11.13%
TVSMOTOR 28-May-15 229.90 2.35 1.03% 233.50
226.15
230.77 3,959,000
3,959
9,136.18 5,672,000 -135,000
-2.32%
YESBANK 28-May-15 853.60 -12.80 -1.48% 868.40
852.05
858.98 3,914,000
15,656
33,620.48 9,057,250 -403,000
-4.26%
ADANIENT 28-May-15 787.00 -7.40 -0.93% 798.60
782.20
788.95 3,718,000
7,436
29,333.16 5,087,000 -244,000
-4.58%
SYNDIBANK 28-May-15 108.75 0.90 0.83% 110.00
107.60
109.12 3,690,000
1,845
4,026.53 9,328,000 -50,000
-0.53%
CAIRN 28-May-15 194.90 -2.30 -1.17% 198.30
194.50
196.22 3,684,000
3,684
7,228.74 15,672,000 -177,000
-1.12%
UPL 28-May-15 550.80 12.80 2.38% 555.60
538.15
550.42 3,666,500
7,333
20,181.15 6,276,500 66,000
1.06%
HEXAWARE 28-May-15 283.35 3.80 1.36% 286.20
278.75
283.53 3,484,000
3,484
9,878.19 4,490,000 -163,000
-3.50%
ANDHRABANK 25-Jun-15 77.20 -0.05 -0.06% 78.00
76.80
77.46 3,240,000
810
2,509.70 4,508,000 1,796,000
66.22%
JSWSTEEL 28-May-15 903.80 -17.70 -1.92% 929.00
898.25
909.26 3,236,250
12,945
29,425.93 5,488,750 -1,499,250
-21.45%
CENTURYTEX 28-May-15 652.35 -21.90 -3.25% 678.85
649.00
657.32 3,176,000
6,352
20,876.48 5,801,000 -223,500
-3.71%
POWERGRID 25-Jun-15 142.50 1.25 0.88% 143.40
141.60
142.42 3,166,000
1,583
4,509.02 5,270,000 1,338,000
34.03%
HCLTECH 28-May-15 995.95 11.60 1.18% 1,008.45
981.60
999.05 3,132,000
12,528
31,290.25 6,388,000 -385,000
-5.68%
ZEEL 25-Jun-15 322.40 1.65 0.51% 323.60
318.00
321.87 3,095,000
3,095
9,961.88 3,699,000 1,812,000
96.03%
IOB 28-May-15 41.95 -0.20 -0.47% 42.40
41.80
42.16 3,056,000
764
1,288.41 7,892,000 -936,000
-10.60%
DISHTV 25-Jun-15 85.95 3.05 3.68% 86.00
82.50
84.82 3,036,000
759
2,575.14 5,596,000 1,216,000
27.76%
PFC 28-May-15 279.40 1.90 0.68% 282.25
274.25
278.84 3,022,000
3,022
8,426.54 4,847,000 -41,000
-0.84%
AUROPHARMA 25-Jun-15 1,364.10 -11.85 -0.86% 1,381.65
1,357.25
1,369.58 3,003,250
12,013
41,131.91 3,560,500 2,541,500
249.41%
M&MFIN 28-May-15 263.75 -6.70 -2.48% 270.85
263.30
268.47 2,956,000
2,956
7,935.97 6,845,000 584,000
9.33%
LT 28-May-15 1,624.40 -25.55 -1.55% 1,649.05
1,620.05
1,632.28 2,939,625
23,517
47,982.91 5,801,625 -314,000
-5.13%
ONGC 25-Jun-15 331.30 6.15 1.89% 332.10
325.45
329.37 2,939,000
5,878
9,680.18 4,246,500 1,838,500
76.35%
JINDALSTEL 25-Jun-15 136.35 -2.40 -1.73% 139.70
135.00
137.14 2,935,000
2,935
4,025.06 3,150,000 2,153,000
215.95%
NMDC 28-May-15 130.65 0.70 0.54% 131.00
128.85
130.02 2,934,000
1,467
3,814.79 10,902,000 -144,000
-1.30%
AMTEKAUTO 25-Jun-15 161.00 0.05 0.03% 165.40
161.00
163.08 2,898,000
1,449
4,726.06 4,426,000 2,362,000
114.44%
HINDPETRO 28-May-15 621.60 6.90 1.12% 628.55
613.10
623.66 2,898,000
5,796
18,073.67 6,290,500 -431,000
-6.41%
AMBUJACEM 28-May-15 232.85 -8.50 -3.52% 240.80
231.80
235.38 2,879,000
2,879
6,776.59 5,277,000 83,000
1.60%
ORIENTBANK 28-May-15 201.00 -1.40 -0.69% 204.70
200.55
202.78 2,878,000
2,878
5,836.01 4,953,000 6,000
0.12%
FEDERALBNK 25-Jun-15 140.40 0.95 0.68% 140.70
136.95
139.24 2,768,000
1,384
3,854.16 3,138,000 1,548,000
97.36%
LICHSGFIN 28-May-15 411.25 -4.80 -1.15% 420.00
408.75
415.49 2,742,500
5,485
11,394.81 10,210,500 -278,500
-2.66%
BHARATFORG 28-May-15 1,245.70 22.75 1.86% 1,254.05
1,215.65
1,242.14 2,724,500
10,898
33,842.10 3,210,250 -52,500
-1.61%
CIPLA 28-May-15 660.50 -15.40 -2.28% 678.85
658.30
667.24 2,701,500
5,403
18,025.49 6,995,500 -141,000
-1.98%
TATAMTRDVR 28-May-15 307.60 -8.60 -2.72% 317.55
306.45
309.88 2,697,710
2,671
8,359.66 13,237,060 -212,100
-1.58%
ARVIND 28-May-15 240.40 -2.05 -0.85% 244.25
239.10
241.93 2,658,000
2,658
6,430.50 7,324,000 -259,000
-3.42%
HDFC 28-May-15 1,257.60 -28.85 -2.24% 1,289.30
1,252.00
1,266.36 2,648,250
10,593
33,536.38 9,537,750 -86,750
-0.90%
UCOBANK 25-Jun-15 57.85 0.05 0.09% 58.75
57.50
58.03 2,648,000
662
1,536.63 8,180,000 1,528,000
22.97%
GAIL 28-May-15 386.40 -8.95 -2.26% 398.00
385.15
391.92 2,642,500
5,285
10,356.49 9,580,500 641,000
7.17%
RECLTD 25-Jun-15 308.10 -4.05 -1.30% 311.80
306.25
309.06 2,603,000
2,603
8,044.83 3,470,000 1,616,000
87.16%
ALBK 28-May-15 101.15 0.20 0.20% 101.90
100.20
101.25 2,580,000
1,290
2,612.25 5,756,000 -284,000
-4.70%
JSWSTEEL 25-Jun-15 910.00 -17.85 -1.92% 932.70
904.00
915.74 2,535,750
10,143
23,220.88 3,505,750 2,307,000
192.45%
UNIONBANK 25-Jun-15 158.50 0.40 0.25% 160.75
156.85
159.23 2,524,000
2,524
4,018.97 5,119,000 1,608,000
45.80%
VOLTAS 25-Jun-15 322.05 6.30 2.00% 323.45
313.10
319.80 2,519,000
2,519
8,055.76 1,327,000 567,000
74.61%
CAIRN 25-Jun-15 196.05 -2.45 -1.23% 199.70
196.00
197.52 2,502,000
2,502
4,941.95 3,959,000 1,501,000
61.07%
NIFTY 25-Jun-15 8,384.75 -91.75 -1.08% 8,470.00
8,380.00
8,422.85 2,494,850
99,794
210,137.47 4,573,925 790,450
20.89%
TECHM 25-Jun-15 642.35 -28.20 -4.21% 673.00
640.00
661.28 2,428,000
4,856
16,055.88 2,240,500 1,368,000
156.79%
BPCL 28-May-15 794.15 10.65 1.36% 806.35
784.25
797.80 2,427,000
4,854
19,362.61 2,260,000 265,000
13.28%
IOB 25-Jun-15 42.15 -0.25 -0.59% 42.60
42.00
42.37 2,412,000
603
1,021.96 4,104,000 1,364,000
49.78%
M&MFIN 25-Jun-15 264.50 -7.35 -2.70% 271.45
264.00
269.50 2,361,000
2,361
6,362.90 3,102,000 1,842,000
146.19%
EXIDEIND 25-Jun-15 159.95 0.00 0.00% 162.10
158.00
160.42 2,350,000
1,175
3,769.87 2,688,000 1,446,000
116.43%
BHARTIARTL 25-Jun-15 402.25 5.40 1.36% 411.75
395.00
406.31 2,341,500
4,683
9,513.75 1,779,000 962,000
117.75%
ADANIPORTS 25-Jun-15 345.75 -5.20 -1.48% 352.35
343.00
347.55 2,340,000
2,340
8,132.67 2,312,000 670,000
40.80%
KOTAKBANK 25-Jun-15 1,373.65 -17.75 -1.28% 1,397.40
1,364.25
1,387.20 2,335,000
9,340
32,391.12 1,839,250 1,156,750
169.49%
IRB 28-May-15 240.30 -2.80 -1.15% 246.40
239.00
242.20 2,280,000
2,280
5,522.16 4,026,000 -178,000
-4.23%
PETRONET 28-May-15 186.30 1.55 0.84% 188.00
183.70
186.87 2,244,000
1,122
4,193.36 3,708,000 -48,000
-1.28%
RELINFRA 25-Jun-15 434.95 -12.85 -2.87% 450.85
433.00
441.45 2,224,500
4,449
9,820.06 2,457,000 981,000
66.46%
SUNPHARMA 25-Jun-15 1,004.85 -3.30 -0.33% 1,017.30
1,000.10
1,006.25 2,212,000
8,848
22,258.25 4,766,250 1,296,750
37.38%
BANKNIFTY 28-May-15 18,270.00 -105.25 -0.57% 18,435.00
18,255.95
18,332.68 2,146,800
85,872
393,565.97 1,731,025 -41,975
-2.37%
JSWENERGY 28-May-15 110.15 1.20 1.10% 110.35
106.95
109.01 2,144,000
1,072
2,337.17 5,808,000 324,000
5.91%
RELCAPITAL 25-Jun-15 394.95 -6.15 -1.53% 403.20
392.55
397.87 2,143,000
4,286
8,526.35 2,834,000 1,314,500
86.51%
SYNDIBANK 25-Jun-15 104.85 0.90 0.87% 106.00
103.80
105.27 2,094,000
1,047
2,204.35 4,838,000 1,364,000
39.26%
LUPIN 28-May-15 1,758.00 18.95 1.09% 1,776.15
1,738.05
1,763.82 2,088,125
16,705
36,830.77 3,597,750 -64,000
-1.75%
INDUSINDBK 28-May-15 845.00 -2.20 -0.26% 857.00
842.10
849.40 2,042,000
8,168
17,344.75 5,460,000 -72,750
-1.31%
INFY 28-May-15 2,022.75 -21.50 -1.05% 2,053.95
2,009.30
2,027.74 2,018,250
16,146
40,924.86 6,517,125 12,250
0.19%
GAIL 25-Jun-15 387.45 -8.45 -2.13% 398.40
386.10
393.01 2,010,500
4,021
7,901.47 3,571,500 1,758,000
96.94%
TITAN 28-May-15 371.20 3.25 0.88% 372.00
363.55
368.22 1,991,000
1,991
7,331.26 7,304,000 73,000
1.01%
SKSMICRO 28-May-15 461.25 3.85 0.84% 466.35
456.00
461.93 1,968,000
3,936
9,090.78 6,755,000 -327,000
-4.62%
WIPRO 28-May-15 562.40 0.70 0.12% 587.00
558.55
561.71 1,949,500
3,899
10,950.54 5,524,000 86,500
1.59%
NMDC 25-Jun-15 130.95 0.60 0.46% 131.30
129.25
130.34 1,898,000
949
2,473.85 3,390,000 954,000
39.16%
LT 25-Jun-15 1,634.40 -26.25 -1.58% 1,658.20
1,628.00
1,642.78 1,874,375
14,995
30,791.86 2,086,250 1,061,000
103.49%
CENTURYTEX 25-Jun-15 657.00 -19.75 -2.92% 680.00
654.00
661.45 1,801,500
3,603
11,916.02 2,317,500 1,296,000
126.87%
IOC 28-May-15 349.00 0.50 0.14% 354.15
346.65
351.08 1,725,000
1,725
6,056.13 5,826,000 -47,000
-0.80%
STAR 28-May-15 1,173.30 -24.80 -2.07% 1,194.25
1,161.20
1,174.03 1,722,750
6,891
20,225.60 3,231,000 -89,750
-2.70%
TATAMTRDVR 25-Jun-15 309.90 -8.35 -2.62% 319.20
308.50
311.55 1,695,790
1,679
5,283.23 2,114,940 1,130,190
114.77%
BANKINDIA 25-Jun-15 203.40 1.30 0.64% 204.95
199.50
203.45 1,687,000
1,687
3,432.20 2,848,000 630,000
28.40%
MOTHERSUMI 28-May-15 475.00 -3.25 -0.68% 483.50
472.80
478.89 1,660,500
3,321
7,951.97 4,096,500 -155,500
-3.66%
TVSMOTOR 25-Jun-15 231.35 2.30 1.00% 235.00
224.25
232.04 1,641,000
1,641
3,807.78 1,591,000 767,000
93.08%
M&M 28-May-15 1,258.00 0.25 0.02% 1,274.00
1,245.75
1,265.62 1,574,750
6,299
19,930.35 3,075,750 -41,750
-1.34%
CIPLA 25-Jun-15 664.60 -15.55 -2.29% 683.10
662.65
671.32 1,567,000
3,134
10,519.58 1,759,500 556,500
46.26%
HCLTECH 25-Jun-15 1,000.40 10.50 1.06% 1,014.50
984.30
1,005.64 1,558,250
6,233
15,670.39 1,843,750 1,070,000
138.29%
ASIANPAINT 28-May-15 763.75 -9.80 -1.27% 778.80
755.90
763.61 1,516,750
6,067
11,582.05 3,891,500 -33,750
-0.86%
HINDZINC 28-May-15 177.70 0.50 0.28% 178.80
174.75
177.99 1,498,000
749
2,666.29 2,998,000 24,000
0.81%
HDFC 25-Jun-15 1,264.00 -31.55 -2.44% 1,297.40
1,260.40
1,273.53 1,488,250
5,953
18,953.31 1,586,250 798,500
101.36%
DABUR 28-May-15 268.70 3.05 1.15% 268.80
264.00
266.77 1,487,000
1,487
3,966.87 2,312,000 -116,000
-4.78%
HINDPETRO 25-Jun-15 625.65 7.10 1.15% 632.70
618.30
628.24 1,377,500
2,755
8,654.01 1,662,500 871,000
110.04%
HEXAWARE 25-Jun-15 285.10 3.95 1.40% 287.95
280.50
285.26 1,361,000
1,361
3,882.39 1,754,000 754,000
75.40%
ORIENTBANK 25-Jun-15 199.20 -1.25 -0.62% 202.75
198.80
200.88 1,357,000
1,357
2,725.94 2,025,000 622,000
44.33%
IBULHSGFIN 28-May-15 591.55 -4.35 -0.73% 601.20
587.75
595.60 1,312,000
2,624
7,814.27 2,440,000 -76,000
-3.02%
HAVELLS 28-May-15 266.80 -1.45 -0.54% 269.95
265.45
267.71 1,303,000
1,303
3,488.26 4,136,000 59,000
1.45%
HINDUNILVR 28-May-15 851.50 -11.50 -1.33% 865.20
848.40
852.66 1,294,500
5,178
11,037.68 4,401,500 -250
-0.01%
ARVIND 25-Jun-15 240.45 -1.95 -0.80% 244.40
239.20
242.25 1,277,000
1,277
3,093.53 2,300,000 407,000
21.50%
GODREJIND 28-May-15 364.40 5.55 1.55% 364.95
356.15
362.52 1,267,266
1,266
4,594.09 982,982 -417,417
-29.81%
BIOCON 28-May-15 448.00 0.05 0.01% 451.50
444.75
448.00 1,255,500
2,511
5,624.64 4,134,500 -317,500
-7.13%
TATACOMM 28-May-15 441.55 2.35 0.54% 445.55
438.05
441.90 1,243,000
2,486
5,492.82 5,256,000 -47,000
-0.89%
APOLLOTYRE 25-Jun-15 185.10 0.10 0.05% 187.15
184.55
185.94 1,216,000
608
2,261.03 2,142,000 742,000
53.00%
BAJAJ-AUTO 28-May-15 2,304.00 -6.25 -0.27% 2,327.85
2,285.20
2,304.31 1,209,250
9,674
27,864.87 1,123,000 -183,750
-14.06%
UPL 25-Jun-15 553.00 13.10 2.43% 557.10
542.00
552.55 1,158,500
2,317
6,401.29 1,282,500 578,000
82.04%
LICHSGFIN 25-Jun-15 413.55 -5.20 -1.24% 422.85
411.60
419.02 1,156,500
2,313
4,845.97 1,585,000 596,500
60.34%
YESBANK 25-Jun-15 859.30 -12.85 -1.47% 874.10
857.50
864.65 1,130,750
4,523
9,777.03 4,898,500 121,250
2.54%
M&M 25-Jun-15 1,265.00 -1.05 -0.08% 1,281.50
1,260.00
1,272.83 1,126,750
4,507
14,341.61 992,750 729,500
277.11%
AMBUJACEM 25-Jun-15 234.30 -8.70 -3.58% 241.55
233.30
236.79 1,111,000
1,111
2,630.74 1,106,000 402,000
57.10%
ENGINERSIN 28-May-15 199.90 -1.30 -0.65% 201.85
196.90
199.46 1,103,000
1,103
2,200.04 2,614,000 -6,000
-0.23%
ALBK 25-Jun-15 100.25 0.25 0.25% 101.00
99.35
100.38 1,068,000
534
1,072.06 3,082,000 498,000
19.27%
WOCKPHARMA 28-May-15 1,393.15 -35.05 -2.45% 1,423.20
1,382.50
1,397.91 1,067,500
8,540
14,922.69 2,340,125 -67,125
-2.79%
TITAN 25-Jun-15 371.30 3.10 0.84% 372.45
363.60
368.85 1,047,000
1,047
3,861.86 2,956,000 643,000
27.80%
MOTHERSUMI 25-Jun-15 476.80 -4.60 -0.96% 486.60
476.00
481.76 982,000
1,964
4,730.88 1,516,500 514,500
51.35%
PETRONET 25-Jun-15 184.55 1.00 0.54% 186.00
181.15
184.94 980,000
490
1,812.41 640,000 364,000
131.88%
TCS 28-May-15 2,598.00 -23.30 -0.89% 2,638.10
2,588.05
2,607.77 963,750
7,710
25,132.38 2,697,125 -69,375
-2.51%
WIPRO 25-Jun-15 566.60 0.75 0.13% 569.55
562.30
565.45 949,000
1,898
5,366.12 1,279,500 641,000
100.39%
INFY 25-Jun-15 2,005.30 -23.40 -1.15% 2,038.00
1,993.00
2,009.83 939,500
7,516
18,882.35 1,820,875 672,625
58.58%
PFC 25-Jun-15 281.15 1.60 0.57% 283.95
276.05
281.03 913,000
913
2,565.80 843,000 517,000
158.59%
CESC 28-May-15 560.05 -1.20 -0.21% 569.80
555.25
562.35 897,000
1,794
5,044.28 1,598,000 -29,500
-1.81%
GODREJIND 25-Jun-15 358.95 3.35 0.94% 359.30
354.15
356.86 895,895
895
3,197.09 552,552 327,327
145.33%
TATACHEM 28-May-15 439.65 4.15 0.95% 443.35
432.05
439.32 889,500
1,779
3,907.75 2,918,000 -83,500
-2.78%
INDUSINDBK 25-Jun-15 849.25 -1.30 -0.15% 860.65
845.00
853.08 880,000
3,520
7,507.10 1,051,250 470,000
80.86%
SKSMICRO 25-Jun-15 464.40 3.70 0.80% 469.00
458.55
464.93 842,000
1,684
3,914.71 842,500 367,000
77.18%
HINDZINC 25-Jun-15 179.00 0.90 0.51% 180.00
176.30
179.43 836,000
418
1,500.03 688,000 496,000
258.33%
HAVELLS 25-Jun-15 267.50 -1.50 -0.56% 270.95
266.45
268.51 832,000
832
2,234.00 798,000 377,000
89.55%
IOC 25-Jun-15 351.50 1.00 0.29% 356.15
349.15
353.20 825,000
825
2,913.90 2,114,000 345,000
19.50%
JSWENERGY 25-Jun-15 110.85 1.15 1.05% 110.85
107.60
109.65 794,000
397
870.62 1,752,000 236,000
15.57%
SUNTV 28-May-15 364.65 6.90 1.93% 365.75
351.55
359.63 791,500
1,583
2,846.47 1,508,500 -11,000
-0.72%
GLENMARK 28-May-15 871.00 -13.70 -1.55% 885.35
868.00
875.14 791,250
3,165
6,924.55 2,868,750 -46,500
-1.60%
BHARATFORG 25-Jun-15 1,251.50 22.90 1.86% 1,259.40
1,223.00
1,250.15 771,250
3,085
9,641.78 948,750 260,250
37.80%
TATACOMM 25-Jun-15 445.20 3.05 0.69% 449.00
441.15
444.93 770,500
1,541
3,428.19 883,500 580,500
191.58%
IRB 25-Jun-15 240.70 -2.35 -0.97% 246.60
239.30
242.44 768,000
768
1,861.94 1,249,000 413,000
49.40%
HINDUNILVR 25-Jun-15 848.05 -11.75 -1.37% 862.00
845.60
848.82 759,750
3,039
6,448.91 1,011,500 361,500
55.62%
ADANIENT 25-Jun-15 787.00 -7.05 -0.89% 797.65
782.05
788.72 752,500
1,505
5,935.12 795,500 222,000
38.71%
BIOCON 25-Jun-15 451.10 0.10 0.02% 454.60
447.90
450.64 743,000
1,486
3,348.26 1,085,000 481,000
79.64%
BPCL 25-Jun-15 799.00 10.25 1.30% 811.85
790.70
801.98 724,000
1,448
5,806.34 544,500 378,000
227.03%
BAJAJ-AUTO 25-Jun-15 2,318.30 -5.50 -0.24% 2,343.00
2,300.00
2,320.92 698,750
5,590
16,217.43 643,625 448,375
229.64%
MCLEODRUSS 28-May-15 242.70 -3.75 -1.52% 246.85
241.45
243.97 689,000
689
1,680.95 1,116,000 15,000
1.36%
STAR 25-Jun-15 1,180.90 -25.75 -2.13% 1,206.50
1,170.00
1,181.13 683,250
2,733
8,070.07 933,250 466,250
99.84%
SIEMENS 28-May-15 1,351.50 -25.65 -1.86% 1,378.00
1,346.80
1,358.30 679,500
2,718
9,229.65 1,107,000 -61,000
-5.22%
ASIANPAINT 25-Jun-15 763.50 -11.25 -1.45% 782.95
756.80
763.93 659,500
2,638
5,038.12 1,118,750 368,250
49.07%
ULTRACEMCO 28-May-15 2,950.05 -34.40 -1.15% 3,006.80
2,934.00
2,964.25 632,375
5,059
18,745.18 828,500 -123,750
-13.00%
UBL 28-May-15 987.05 -11.00 -1.10% 1,001.85
972.95
989.40 581,500
2,326
5,753.36 692,500 58,500
9.23%
SRTRANSFIN 28-May-15 825.90 1.40 0.17% 838.00
823.00
829.98 555,750
2,223
4,612.61 2,225,500 -39,750
-1.75%
HEROMOTOCO 28-May-15 2,591.55 -17.05 -0.65% 2,610.55
2,581.60
2,591.89 553,500
4,428
14,346.11 1,841,875 -149,000
-7.48%
JUBLFOOD 28-May-15 1,753.00 -4.35 -0.25% 1,763.00
1,737.05
1,748.85 546,750
2,187
9,561.84 1,455,000 -10,250
-0.70%
MARUTI 28-May-15 3,693.00 -17.70 -0.48% 3,721.00
3,684.30
3,700.56 530,625
4,245
19,636.10 2,058,500 -91,250
-4.24%
IBULHSGFIN 25-Jun-15 595.60 -4.50 -0.75% 604.70
592.15
599.76 499,000
998
2,992.80 680,000 313,000
85.29%
JUSTDIAL 28-May-15 1,148.00 -7.55 -0.65% 1,188.00
1,142.60
1,168.84 495,875
3,967
5,795.99 882,750 -39,500
-4.28%
GRASIM 28-May-15 3,574.75 -73.15 -2.01% 3,673.95
3,555.35
3,618.30 491,875
3,935
17,797.51 1,394,625 63,500
4.77%
LUPIN 25-Jun-15 1,767.00 20.55 1.18% 1,783.55
1,746.00
1,771.41 481,375
3,851
8,527.12 694,375 207,875
42.73%
L&TFH 30-Jul-15 64.05 -0.80 -1.23% 65.00
63.90
64.39 476,000
119
306.50 880,000 392,000
80.33%
SIEMENS 25-Jun-15 1,359.85 -24.80 -1.79% 1,384.95
1,355.00
1,365.52 435,500
1,742
5,946.84 427,500 239,000
126.79%
DRREDDY 28-May-15 3,593.75 -55.05 -1.51% 3,667.95
3,581.80
3,622.69 435,125
3,481
15,763.23 802,625 -33,625
-4.02%
TATACHEM 25-Jun-15 442.00 3.85 0.88% 446.45
435.60
442.39 430,500
861
1,904.49 602,500 318,500
112.15%
ACC 28-May-15 1,495.00 -25.00 -1.64% 1,521.95
1,488.60
1,500.79 428,500
3,428
6,430.89 1,001,125 -47,125
-4.50%
ENGINERSIN 25-Jun-15 200.45 -1.85 -0.91% 203.75
198.55
200.76 428,000
428
859.25 575,000 247,000
75.30%
UBL 25-Jun-15 989.20 -12.45 -1.24% 1,004.00
981.00
993.65 427,250
1,709
4,245.37 657,500 381,500
138.22%
GLENMARK 25-Jun-15 877.45 -13.20 -1.48% 889.80
874.60
880.86 424,250
1,697
3,737.05 692,750 292,000
72.86%
DIVISLAB 28-May-15 1,819.00 -43.60 -2.34% 1,887.95
1,782.30
1,825.91 416,500
3,332
7,604.92 680,625 -32,125
-4.51%
DABUR 25-Jun-15 270.45 3.10 1.16% 270.45
266.20
268.21 410,000
410
1,099.66 448,000 197,000
78.49%
GRASIM 25-Jun-15 3,603.30 -71.40 -1.94% 3,698.10
3,582.05
3,645.30 409,125
3,273
14,913.83 483,125 278,250
135.81%
BATAINDIA 28-May-15 1,110.25 -6.45 -0.58% 1,124.50
1,102.00
1,111.31 396,000
1,584
4,400.79 919,750 -7,250
-0.78%
IGL 28-May-15 410.30 -2.20 -0.53% 413.90
409.60
411.35 389,500
779
1,602.21 927,000 -3,500
-0.38%
BANKNIFTY 25-Jun-15 18,316.50 -120.20 -0.65% 18,482.00
18,303.00
18,383.90 377,900
15,116
69,472.76 503,675 151,375
42.97%
ULTRACEMCO 25-Jun-15 2,966.20 -34.25 -1.14% 3,020.90
2,950.00
2,980.61 374,875
2,999
11,173.56 500,625 253,000
102.17%
HEROMOTOCO 25-Jun-15 2,578.85 -19.40 -0.75% 2,599.15
2,569.00
2,579.52 353,000
2,824
9,105.71 669,625 -94,375
-12.35%
CANBK 30-Jul-15 329.95 -19.40 -5.55% 356.25
328.75
338.05 330,000
330
1,115.57 631,000 61,000
10.70%
IDFC 30-Jul-15 153.70 -1.55 -1.00% 156.60
153.55
154.83 328,000
164
507.84 628,000 266,000
73.48%
TCS 25-Jun-15 2,595.00 -20.15 -0.77% 2,632.65
2,584.55
2,602.26 300,250
2,402
7,813.29 659,625 136,375
26.06%
MCLEODRUSS 25-Jun-15 245.00 -3.30 -1.33% 248.00
243.20
245.45 299,000
299
733.90 340,000 135,000
65.85%
SRTRANSFIN 25-Jun-15 830.05 0.90 0.11% 842.50
828.05
835.89 299,000
1,196
2,499.31 523,000 171,000
48.58%
MARUTI 25-Jun-15 3,718.00 -15.40 -0.41% 3,740.00
3,711.00
3,726.40 291,875
2,335
10,876.43 388,625 218,750
128.77%
WOCKPHARMA 25-Jun-15 1,401.90 -36.20 -2.52% 1,428.25
1,393.00
1,407.77 285,625
2,285
4,020.94 507,125 151,000
42.40%
ABIRLANUVO 28-May-15 1,839.70 2.55 0.14% 1,853.20
1,826.10
1,839.00 283,375
2,267
5,211.27 1,181,125 -21,250
-1.77%
JUBLFOOD 25-Jun-15 1,753.65 -9.70 -0.55% 1,769.00
1,745.00
1,755.94 283,250
1,133
4,973.70 976,750 215,250
28.27%
EICHERMOT 28-May-15 19,140.00 574.50 3.09% 19,439.00
18,451.05
19,074.51 280,625
2,245
53,527.84 130,750 -125
-0.10%
SUNTV 25-Jun-15 367.35 7.70 2.14% 368.25
354.85
361.01 277,000
554
1,000.00 206,000 117,000
131.46%
JPASSOCIAT 30-Jul-15 18.15 0.05 0.28% 18.55
17.85
18.02 272,000
34
49.01 840,000 -160,000
-16.00%
BATAINDIA 25-Jun-15 1,115.00 -8.75 -0.78% 1,131.65
1,107.65
1,116.26 243,000
972
2,712.51 240,750 81,500
51.18%
CESC 25-Jun-15 563.05 -1.50 -0.27% 573.20
558.90
566.15 243,000
486
1,375.74 472,000 87,000
22.60%
TATAPOWER 30-Jul-15 74.90 -1.00 -1.32% 75.15
74.40
74.93 232,000
58
173.84 676,000 196,000
40.83%
MINDTREE 28-May-15 1,425.95 -19.00 -1.31% 1,464.35
1,410.50
1,434.46 187,000
748
2,682.44 258,250 24,000
10.25%
SBIN 30-Jul-15 278.35 -4.80 -1.70% 284.65
275.50
280.21 186,000
149
521.19 311,000 48,000
18.25%
TATASTEEL 30-Jul-15 329.00 -9.95 -2.94% 337.10
328.50
332.30 174,000
348
578.20 758,000 108,000
16.62%
GMRINFRA 30-Jul-15 14.70 0.15 1.03% 14.80
14.35
14.66 169,000
18
24.78 650,000 104,000
19.05%
APOLLOHOSP 28-May-15 1,282.95 -28.35 -2.16% 1,306.50
1,273.85
1,287.15 166,500
666
2,143.10 429,750 8,500
2.02%
COLPAL 28-May-15 1,988.00 -17.10 -0.85% 2,021.95
1,986.55
2,002.07 155,875
1,247
3,120.73 659,750 -7,625
-1.14%
ABIRLANUVO 25-Jun-15 1,854.00 5.05 0.27% 1,865.95
1,839.05
1,852.32 152,125
1,217
2,817.84 203,000 106,625
110.64%
SSLT 25-Jun-15 222.85 -5.90 -2.58% 231.10
218.50
222.75 138,000
138
307.40 225,000 0
0.00%
JUSTDIAL 25-Jun-15 1,156.95 -6.10 -0.52% 1,195.00
1,150.45
1,177.30 136,625
1,093
1,608.49 152,250 59,500
64.15%
ACC 25-Jun-15 1,502.00 -27.90 -1.82% 1,526.40
1,496.90
1,510.20 129,125
1,033
1,950.05 244,875 50,750
26.14%
KTKBANK 30-Jul-15 129.90 1.45 1.13% 132.75
128.60
130.79 118,000
59
154.33 366,000 40,000
12.27%
DRREDDY 25-Jun-15 3,614.55 -56.70 -1.54% 3,689.15
3,610.00
3,643.20 114,375
915
4,166.91 166,500 49,125
41.85%
ASHOKLEY 30-Jul-15 69.50 -0.15 -0.22% 69.90
68.80
69.51 108,000
27
75.07 332,000 20,000
6.41%
ITC 30-Jul-15 315.80 -12.45 -3.79% 322.70
315.50
318.31 108,000
108
343.77 156,000 53,000
51.46%
SAIL 30-Jul-15 64.05 -0.55 -0.85% 64.95
64.00
64.58 100,000
25
64.58 660,000 84,000
14.58%
DIVISLAB 25-Jun-15 1,831.00 -40.05 -2.14% 1,895.00
1,800.00
1,831.08 98,875
791
1,810.48 99,125 44,750
82.30%
BHEL 30-Jul-15 228.80 -1.40 -0.61% 233.10
225.75
229.12 92,000
92
210.79 270,000 18,000
7.14%
NIFTY 30-Jul-15 8,423.00 -89.60 -1.05% 8,500.15
8,415.90
8,454.61 86,400
3,456
7,304.78 221,325 -3,600
-1.60%
HEROMOTOCO 30-Jul-15 2,596.60 -13.60 -0.52% 2,606.15
2,586.05
2,595.18 76,125
609
1,975.58 126,500 -38,875
-23.51%
ADANIPOWER 30-Jul-15 41.00 0.15 0.37% 41.15
40.85
41.00 76,000
19
31.16 188,000 68,000
56.67%
JPPOWER 30-Jul-15 7.45 0.00 0.00% 7.45
7.30
7.40 76,000
5
5.62 247,000 76,000
44.44%
COLPAL 25-Jun-15 2,003.30 -15.50 -0.77% 2,091.00
2,001.00
2,015.53 75,875
607
1,529.28 195,500 49,625
34.02%
APOLLOHOSP 25-Jun-15 1,290.00 -28.20 -2.14% 1,315.00
1,282.80
1,294.40 74,500
298
964.33 75,250 46,750
164.04%
IGL 25-Jun-15 413.35 -1.20 -0.29% 416.90
412.50
414.08 73,500
147
304.35 89,500 51,500
135.53%
BOSCHLTD 28-May-15 23,451.05 283.80 1.23% 23,829.95
22,900.00
23,498.88 68,375
547
16,067.36 121,125 -1,375
-1.12%
CAIRN 30-Jul-15 193.90 -2.35 -1.20% 197.50
193.90
195.32 68,000
68
132.82 534,000 53,000
11.02%
EICHERMOT 25-Jun-15 19,129.90 534.40 2.87% 19,379.90
18,443.45
19,047.59 65,125
521
12,404.74 43,125 17,375
67.48%
RCOM 30-Jul-15 65.10 -0.25 -0.38% 66.25
64.65
65.49 64,000
32
41.91 528,000 24,000
4.76%
PNB 30-Jul-15 147.20 2.05 1.41% 148.45
145.00
147.70 60,000
48
88.62 494,000 32,000
6.93%
INFY 30-Jul-15 2,020.80 -21.25 -1.04% 2,051.00
2,005.00
2,023.05 50,875
407
1,029.23 69,125 29,750
75.56%
MINDTREE 25-Jun-15 1,427.95 -20.70 -1.43% 1,467.65
1,415.00
1,436.41 49,250
197
707.43 62,250 31,250
100.81%
IFCI 30-Jul-15 32.05 0.30 0.94% 32.15
32.00
31.75 48,000
6
15.24 216,000 24,000
12.50%
RPOWER 30-Jul-15 54.75 0.60 1.11% 54.75
54.00
54.43 48,000
12
26.13 256,000 8,000
3.23%
BANKINDIA 30-Jul-15 201.55 2.10 1.05% 203.00
199.00
202.14 46,000
46
92.98 260,000 25,000
10.64%
ANDHRABANK 30-Jul-15 76.15 -0.10 -0.13% 76.75
75.80
76.34 44,000
11
33.59 240,000 36,000
17.65%
UNITECH 30-Jul-15 14.65 0.25 1.74% 14.65
14.60
14.63 44,000
5
6.44 396,000 33,000
9.09%
MCLEODRUSS 30-Jul-15 240.00 -5.25 -2.14% 241.65
240.00
240.45 35,000
35
84.16 65,000 24,000
58.54%
BOSCHLTD 25-Jun-15 23,601.00 324.95 1.40% 23,970.00
23,141.55
23,611.17 30,625
245
7,230.92 33,625 20,000
146.79%
BANKBARODA 30-Jul-15 155.15 0.75 0.49% 157.80
155.15
156.96 30,000
24
47.09 128,000 20,000
18.52%
AXISBANK 30-Jul-15 563.80 -9.40 -1.64% 572.25
563.05
566.64 29,000
58
164.33 72,000 18,000
33.33%
VEDL 30-Jul-15 200.00 -6.10 -2.96% 204.15
200.00
202.37 28,000
28
56.66 2,000 0
0.00%
UNIONBANK 30-Jul-15 160.40 1.35 0.85% 160.50
158.80
160.01 28,000
28
44.80 52,000 12,000
30.00%
OFSS 28-May-15 3,599.30 -28.15 -0.78% 3,648.95
3,575.75
3,612.23 27,125
217
979.82 124,500 -625
-0.50%
ICICIBANK 30-Jul-15 312.30 -0.75 -0.24% 313.75
310.30
312.39 26,000
21
81.22 145,000 8,000
5.84%
NHPC 30-Jul-15 19.60 -0.20 -1.01% 19.60
19.60
19.60 22,000
2
4.31 66,000 22,000
50.00%
ONGC 30-Jul-15 333.70 6.50 1.99% 333.70
329.00
331.26 21,000
42
69.56 85,000 8,000
10.39%
APOLLOTYRE 30-Jul-15 184.70 -0.05 -0.03% 186.20
184.70
185.46 20,000
10
37.09 68,000 12,000
21.43%
DLF 30-Jul-15 122.25 -2.30 -1.85% 125.80
122.25
123.58 20,000
10
24.72 80,000 16,000
25.00%
IDBI 30-Jul-15 68.50 -1.75 -2.49% 69.10
68.50
68.83 20,000
5
13.77 32,000 8,000
33.33%
MRF 28-May-15 35,694.00 -27.75 -0.08% 36,150.00
35,555.20
35,813.85 18,250
146
6,536.03 61,875 -2,500
-3.88%
HINDALCO 30-Jul-15 136.35 -2.55 -1.84% 139.55
136.35
137.94 18,000
9
24.83 42,000 12,000
40.00%
TATAGLOBAL 30-Jul-15 148.50 -0.35 -0.24% 150.00
148.50
149.41 16,000
8
23.91 38,000 14,000
58.33%
UCOBANK 30-Jul-15 58.45 -0.05 -0.09% 58.65
58.45
58.52 16,000
4
9.36 244,000 16,000
7.02%
HDFC 30-Jul-15 1,262.40 -39.60 -3.04% 1,291.70
1,257.55
1,266.34 15,500
62
196.28 28,500 14,500
103.57%
CNXIT 28-May-15 11,623.50 -92.95 -0.79% 11,775.00
11,600.50
11,675.84 15,050
602
1,757.21 19,200 -1,500
-7.25%
KOTAKBANK 30-Jul-15 1,383.45 -15.80 -1.13% 1,402.65
1,381.00
1,394.62 14,000
56
195.25 47,500 5,000
11.76%
RELIANCE 30-Jul-15 906.55 -11.45 -1.25% 919.00
905.90
909.77 14,000
56
127.37 22,500 9,000
66.67%
BANKNIFTY 30-Jul-15 18,409.00 -113.65 -0.61% 18,566.65
18,386.00
18,460.13 12,275
491
2,265.98 23,875 2,475
11.57%
SUNPHARMA 30-Jul-15 1,012.55 -5.15 -0.51% 1,023.55
1,007.85
1,014.78 12,250
49
124.31 31,500 10,000
46.51%
BHARTIARTL 30-Jul-15 407.30 8.60 2.16% 412.95
404.90
408.29 12,000
24
48.99 37,000 4,000
12.12%
FEDERALBNK 30-Jul-15 141.00 0.50 0.36% 141.00
139.85
140.36 12,000
6
16.84 408,000 0
0.00%
S&P500 19-Jun-15 2,118.25 -8.00 -0.38% 2,125.50
2,118.25
2,121.34 11,250
0
238.65 262,250 -6,500
-2.42%
LICHSGFIN 30-Jul-15 415.05 -8.95 -2.11% 424.40
415.05
420.08 10,500
21
44.11 49,500 6,500
15.12%
WIPRO 30-Jul-15 565.30 2.45 0.44% 566.40
562.00
563.92 10,500
21
59.21 28,500 7,000
32.56%
NTPC 30-Jul-15 136.05 -0.95 -0.69% 136.05
135.70
135.78 10,000
5
13.58 94,000 8,000
9.30%
OFSS 25-Jun-15 3,602.35 -44.35 -1.22% 3,664.20
3,588.35
3,628.71 8,500
68
308.44 12,375 5,125
70.69%
HCLTECH 30-Jul-15 1,006.45 11.70 1.18% 1,017.85
1,000.00
1,010.06 8,250
33
83.33 16,250 4,500
38.30%
CESC 30-Jul-15 560.15 0.60 0.11% 568.00
555.50
561.05 7,500
15
42.08 20,000 4,500
29.03%
AUROPHARMA 30-Jul-15 1,372.20 -11.25 -0.81% 1,385.20
1,370.00
1,374.35 7,250
29
99.64 10,000 3,250
48.15%
TATAMOTORS 30-Jul-15 510.00 -9.00 -1.73% 515.65
510.00
512.05 7,000
14
35.84 35,000 3,500
11.11%
VOLTAS 30-Jul-15 321.70 6.30 2.00% 323.00
319.25
320.97 7,000
7
22.47 37,000 3,000
8.82%
MRF 25-Jun-15 35,900.05 -14.05 -0.04% 36,365.95
35,850.00
36,008.89 6,750
54
2,430.60 13,250 2,000
17.78%
JSWSTEEL 30-Jul-15 912.15 -13.15 -1.42% 920.00
905.00
912.35 6,500
26
59.30 10,750 5,500
104.76%
CENTURYTEX 30-Jul-15 654.35 -6.25 -0.95% 663.25
654.35
657.70 5,500
11
36.17 4,500 3,500
350.00%
UPL 30-Jul-15 553.85 12.80 2.37% 555.00
544.05
550.80 5,500
11
30.29 5,000 3,000
150.00%
YESBANK 30-Jul-15 865.00 -12.75 -1.45% 872.00
862.85
866.99 5,500
22
47.68 54,500 1,750
3.32%
HAVELLS 30-Jul-15 267.25 -18.25 -6.39% 268.00
267.25
267.53 5,000
5
13.38 5,000 5,000
0.00%
M&MFIN 30-Jul-15 262.30 -2.65 -1.00% 266.20
262.30
264.57 5,000
5
13.23 30,000 1,000
3.45%
LT 30-Jul-15 1,644.20 -27.90 -1.67% 1,665.15
1,640.00
1,651.43 4,625
37
76.38 37,500 2,375
6.76%
BAJAJ-AUTO 30-Jul-15 2,279.70 -0.40 -0.02% 2,299.00
2,272.00
2,279.32 4,500
36
102.57 12,375 -250
-1.98%
BPCL 30-Jul-15 800.45 4.40 0.55% 805.00
796.05
801.66 4,500
9
36.07 4,500 3,500
350.00%
RELINFRA 30-Jul-15 440.00 -15.00 -3.30% 445.00
438.10
441.86 4,000
8
17.67 15,500 2,500
19.23%
HDIL 30-Jul-15 108.55 -0.45 -0.41% 108.55
108.55
108.55 4,000
2
4.34 20,000 4,000
25.00%
IDEA 30-Jul-15 169.15 0.00 0.00% 169.15
169.15
169.15 4,000
2
6.77 28,000 2,000
7.69%
JISLJALEQS 30-Jul-15 67.10 -0.35 -0.52% 67.10
67.10
67.10 4,000
1
2.68 40,000 4,000
11.11%
NMDC 30-Jul-15 131.00 0.00 0.00% 131.00
131.00
131.00 4,000
2
5.24 32,000 4,000
14.29%
PETRONET 30-Jul-15 183.70 5.50 3.09% 183.70
183.70
183.70 4,000
2
7.35 4,000 4,000
0.00%
PTC 30-Jul-15 69.40 0.80 1.17% 69.40
69.40
69.40 4,000
1
2.78 12,000 4,000
50.00%
TATACOMM 30-Jul-15 445.00 -1.00 -0.22% 447.65
443.95
445.61 4,000
8
17.82 15,500 2,500
19.23%
HINDUNILVR 30-Jul-15 853.80 -11.10 -1.28% 857.65
851.85
854.68 3,500
14
29.91 88,000 1,500
1.73%
DJIA 19-Jun-15 18,177.50 -67.50 -0.37% 18,232.50
18,170.00
18,198.09 3,025
121
550.49 22,900 -1,975
-7.94%
RELCAPITAL 30-Jul-15 398.00 -6.60 -1.63% 403.10
398.00
400.48 3,000
6
12.01 10,500 2,500
31.25%
WOCKPHARMA 30-Jul-15 1,425.95 -18.05 -1.25% 1,425.95
1,402.00
1,415.34 2,625
21
37.15 4,250 375
9.68%
HDFCBANK 30-Jul-15 1,032.40 0.40 0.04% 1,040.00
1,032.40
1,034.76 2,500
10
25.87 47,000 1,500
3.30%
MARUTI 30-Jul-15 3,741.00 -9.00 -0.24% 3,752.10
3,741.00
3,749.54 2,500
20
93.74 6,125 625
11.36%
ALBK 30-Jul-15 100.55 0.40 0.40% 100.55
100.55
100.55 2,000
1
2.01 16,000 0
0.00%
CROMPGREAV 30-Jul-15 172.85 0.70 0.41% 172.85
172.85
172.85 2,000
2
3.46 2,000 2,000
0.00%
GAIL 30-Jul-15 390.70 -5.30 -1.34% 390.85
390.70
390.77 2,000
4
7.82 68,000 0
0.00%
ORIENTBANK 30-Jul-15 201.00 -7.00 -3.37% 201.00
201.00
201.00 2,000
2
4.02 6,000 0
0.00%
SYNDIBANK 30-Jul-15 106.30 0.30 0.28% 106.30
106.30
106.30 2,000
1
2.13 62,000 0
0.00%
SSLT 30-Jul-15 220.60 -3.80 -1.69% 221.00
220.60
220.80 2,000
2
4.42 2,000 0
0.00%
TATAMTRDVR 30-Jul-15 312.85 -0.80 -0.26% 312.85
312.50
312.67 2,000
2
6.25 8,000 1,000
14.29%
CNXIT 25-Jun-15 11,630.00 -71.80 -0.61% 11,754.95
11,610.00
11,667.37 1,600
64
186.68 3,825 275
7.75%
TECHM 30-Jul-15 654.00 -18.00 -2.68% 661.20
654.00
658.06 1,500
3
9.87 10,500 500
5.00%
LUPIN 30-Jul-15 1,771.80 19.80 1.13% 1,791.00
1,758.00
1,773.75 1,375
11
24.39 5,375 750
16.22%
TCS 30-Jul-15 2,601.70 -20.35 -0.78% 2,627.80
2,596.30
2,610.02 1,375
11
35.89 21,375 625
3.01%
M&M 30-Jul-15 1,270.10 9.35 0.74% 1,277.80
1,269.90
1,273.36 1,250
5
15.92 2,000 500
33.33%
SRTRANSFIN 30-Jul-15 844.95 -144.60 -14.61% 844.95
826.90
834.80 1,250
5
10.44 1,000 1,000
0.00%
HEXAWARE 30-Jul-15 287.00 3.05 1.07% 287.00
287.00
287.00 1,000
1
2.87 2,000 1,000
100.00%
ADANIENT 30-Jul-15 784.30 -8.70 -1.10% 793.10
784.30
788.70 1,000
2
7.89 13,500 500
3.85%
BIOCON 30-Jul-15 453.15 1.15 0.25% 453.15
452.00
452.57 1,000
2
4.53 9,500 1,000
11.76%
CIPLA 30-Jul-15 678.00 -5.15 -0.75% 678.00
678.00
678.00 1,000
2
6.78 2,500 1,000
66.67%
INDUSINDBK 30-Jul-15 860.25 4.75 0.56% 860.25
860.05
860.18 1,000
4
8.60 16,500 250
1.54%
IRB 30-Jul-15 243.30 -5.40 -2.17% 243.30
243.30
243.30 1,000
1
2.43 3,000 1,000
50.00%
TATACHEM 30-Jul-15 447.75 -10.35 -2.26% 447.85
447.75
447.80 1,000
2
4.48 18,500 1,000
5.71%
ASIANPAINT 30-Jul-15 770.00 -10.00 -1.28% 770.90
769.90
770.26 750
3
5.78 10,000 250
2.56%
DIVISLAB 30-Jul-15 1,815.60 -33.20 -1.80% 1,825.15
1,799.10
1,813.87 500
4
9.07 2,500 375
17.65%
EICHERMOT 30-Jul-15 19,200.00 3,700.20 23.87% 19,290.00
19,144.00
19,226.00 500
4
96.13 500 500
0.00%
MOTHERSUMI 30-Jul-15 485.00 -17.00 -3.39% 485.00
485.00
485.00 500
1
2.42 500 0
0.00%
ACC 30-Jul-15 1,504.00 -34.90 -2.27% 1,504.00
1,504.00
1,504.00 250
2
3.76 2,000 250
14.29%
ULTRACEMCO 30-Jul-15 2,975.00 -25.00 -0.83% 2,982.00
2,975.00
2,978.50 250
2
7.45 250 125
100.00%
COLPAL 30-Jul-15 2,039.70 -11.05 -0.54% 2,039.70
2,039.70
2,039.70 125
1
2.55 - -125
-100.00%
ABIRLANUVO 30-Jul-15 1,870.00 -29.00 -1.53% 1,870.00
1,870.00
1,870.00 125
1
2.34 250 125
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.