SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Shares)
22-Jul
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
VEDL 28-Jul-16 168.95 11.35 7.20% 172.65
155.65
165.17 104,214,000
17,369
172,130.26 43,494,000 -1,188,000
-2.66%
FEDERALBNK 28-Jul-16 64.25 3.15 5.16% 64.40
60.40
62.63 74,107,000
6,737
46,413.21 40,216,000 -2,145,000
-5.06%
ASHOKLEY 28-Jul-16 97.00 -0.20 -0.21% 98.70
96.75
97.76 61,187,000
8,741
59,816.41 91,056,000 665,000
0.74%
UNITECH 28-Jul-16 7.95 -0.10 -1.24% 8.25
7.90
8.07 55,242,000
558
4,458.03 125,235,000 -2,475,000
-1.94%
L&TFH 28-Jul-16 78.10 3.20 4.27% 78.25
73.50
76.19 53,208,000
5,912
40,539.18 37,890,000 -117,000
-0.31%
HINDALCO 28-Jul-16 136.60 2.65 1.98% 137.20
130.65
134.45 51,583,000
7,369
69,353.34 28,588,000 196,000
0.69%
CAIRN 28-Jul-16 191.50 14.20 8.01% 197.80
174.05
186.88 48,919,500
13,977
91,420.76 17,671,500 1,991,500
12.70%
GMRINFRA 28-Jul-16 14.25 0.15 1.06% 14.45
14.00
14.26 48,825,000
1,085
6,962.45 216,135,000 9,675,000
4.69%
IFCI 28-Jul-16 29.05 0.95 3.38% 29.60
28.05
28.82 45,474,000
2,067
13,105.61 66,550,000 -572,000
-0.85%
SBIN 28-Jul-16 224.20 -1.60 -0.71% 226.25
222.30
224.19 42,468,000
14,156
95,209.01 82,731,000 129,000
0.16%
M&MFIN 28-Jul-16 306.20 -10.65 -3.36% 335.35
303.70
320.88 41,807,500
16,723
134,151.91 15,575,000 2,352,500
17.79%
BIOCON 28-Jul-16 815.50 114.00 16.25% 816.65
712.00
772.44 39,624,200
36,022
306,073.17 4,682,700 699,600
17.56%
JPASSOCIAT 28-Jul-16 12.55 0.00 0.00% 12.85
12.20
12.57 39,372,000
579
4,949.06 135,524,000 -6,188,000
-4.37%
HDIL 28-Jul-16 101.10 0.90 0.90% 101.90
98.60
100.22 37,368,000
4,671
37,450.21 25,832,000 -1,280,000
-4.72%
DLF 28-Jul-16 158.90 4.20 2.71% 159.20
154.00
157.32 34,960,000
6,992
54,999.07 35,540,000 -400,000
-1.11%
BANKBARODA 28-Jul-16 151.30 -1.30 -0.85% 153.40
149.85
151.72 29,270,500
8,363
44,409.20 51,026,500 826,000
1.65%
BHARATFIN 28-Jul-16 845.90 80.45 10.51% 890.55
775.65
835.79 29,259,000
29,259
244,543.80 6,743,000 0
0.00%
SAIL 28-Jul-16 48.05 1.25 2.67% 48.60
46.30
47.62 28,032,000
2,336
13,348.84 47,004,000 72,000
0.15%
TATASTEEL 28-Jul-16 357.70 2.25 0.63% 362.00
349.50
356.28 26,590,000
13,295
94,734.85 23,120,000 932,000
4.20%
PNB 28-Jul-16 120.50 -3.60 -2.90% 123.55
119.70
121.17 26,327,000
3,761
31,900.43 39,781,000 -3,598,000
-8.29%
GMRINFRA 25-Aug-16 14.35 0.20 1.41% 14.50
14.15
14.33 25,650,000
570
3,675.65 43,065,000 20,070,000
87.28%
ITC 28-Jul-16 250.00 -1.50 -0.60% 256.45
247.65
252.12 25,557,600
10,649
64,435.82 37,800,000 223,200
0.59%
RECLTD 28-Jul-16 209.30 9.80 4.91% 211.50
199.25
206.14 24,639,000
8,213
50,790.83 31,251,000 270,000
0.87%
ICICIBANK 28-Jul-16 264.40 1.80 0.69% 264.80
259.30
262.21 21,527,500
8,611
56,447.26 50,530,000 -210,000
-0.41%
AXISBANK 28-Jul-16 538.50 -0.80 -0.15% 545.95
534.30
540.15 20,828,400
17,357
112,504.60 22,647,600 830,400
3.81%
BHEL 28-Jul-16 141.10 1.50 1.07% 142.25
139.40
140.94 19,040,000
3,808
26,834.98 36,360,000 85,000
0.23%
UNIONBANK 28-Jul-16 126.90 -3.95 -3.02% 129.95
126.10
127.73 18,628,000
4,657
23,793.54 17,664,000 764,000
4.52%
TATAMOTORS 28-Jul-16 507.25 15.00 3.05% 509.00
494.35
501.60 18,207,000
12,138
91,326.31 23,058,000 223,500
0.98%
TV18BRDCST 28-Jul-16 39.50 0.15 0.38% 39.85
39.00
39.39 18,173,000
1,069
7,158.34 73,559,000 425,000
0.58%
SYNDIBANK 28-Jul-16 75.40 0.00 0.00% 75.70
73.20
74.37 17,118,000
1,902
12,730.66 14,787,000 -81,000
-0.54%
IFCI 25-Aug-16 29.20 0.90 3.18% 29.75
28.25
28.91 16,522,000
751
4,776.51 15,818,000 12,540,000
382.55%
IDBI 28-Jul-16 71.95 0.30 0.42% 72.90
70.70
71.90 15,136,000
1,892
10,882.78 36,280,000 -1,384,000
-3.67%
ALBK 28-Jul-16 74.50 0.00 0.00% 74.65
72.75
73.80 14,920,000
1,492
11,010.96 12,710,000 -710,000
-5.29%
RCOM 28-Jul-16 51.45 1.20 2.39% 51.95
49.95
51.23 14,810,000
1,481
7,587.16 109,220,000 -1,210,000
-1.10%
ANDHRABANK 28-Jul-16 58.05 -0.15 -0.26% 58.60
56.75
57.62 14,630,000
1,463
8,429.81 17,950,000 340,000
1.93%
ASHOKLEY 25-Aug-16 97.60 -0.05 -0.05% 99.90
97.35
98.30 14,385,000
2,055
14,140.46 15,645,000 5,306,000
51.32%
SOUTHBANK 28-Jul-16 21.60 0.10 0.47% 21.60
20.90
21.22 13,410,000
447
2,845.60 41,010,000 120,000
0.29%
ONGC 28-Jul-16 222.80 -0.15 -0.07% 224.00
221.05
222.70 11,767,500
4,707
26,206.22 34,047,500 1,230,000
3.75%
HAVELLS 28-Jul-16 379.50 13.40 3.66% 380.45
367.75
374.70 11,688,000
5,844
43,794.94 9,470,000 2,632,000
38.49%
PFC 28-Jul-16 217.40 10.00 4.82% 219.20
207.40
214.45 11,661,000
3,887
25,007.01 11,190,000 384,000
3.55%
ADANIPOWER 28-Jul-16 28.65 0.30 1.06% 28.75
28.20
28.50 11,340,000
567
3,231.90 93,060,000 -620,000
-0.66%
SAIL 25-Aug-16 47.90 1.30 2.79% 48.30
46.10
47.41 11,316,000
943
5,364.92 14,940,000 3,504,000
30.64%
EXIDEIND 28-Jul-16 181.95 6.75 3.85% 182.95
175.75
180.73 10,264,000
2,566
18,550.13 10,256,000 -828,000
-7.47%
RELCAPITAL 28-Jul-16 409.70 8.85 2.21% 412.00
399.15
406.12 10,002,000
6,668
40,620.12 12,421,500 109,500
0.89%
IDFC 28-Jul-16 52.35 0.85 1.65% 52.50
51.15
51.98 9,794,400
742
5,091.13 75,886,800 -818,400
-1.07%
FEDERALBNK 25-Aug-16 63.85 3.05 5.02% 64.00
60.10
62.49 9,779,000
889
6,110.90 6,248,000 1,474,000
30.88%
IDEA 28-Jul-16 106.85 1.60 1.52% 107.70
105.35
106.86 9,640,000
1,928
10,301.30 38,025,000 -1,170,000
-2.99%
NCC 28-Jul-16 80.70 1.35 1.70% 81.10
78.55
79.93 9,424,000
1,178
7,532.60 19,336,000 -128,000
-0.66%
DHFL 28-Jul-16 222.45 4.55 2.09% 224.75
216.60
220.97 9,336,000
3,112
20,629.76 11,853,000 447,000
3.92%
JISLJALEQS 28-Jul-16 70.30 0.00 0.00% 71.00
69.25
70.25 9,252,000
1,028
6,499.53 42,399,000 171,000
0.40%
CROMPGREAV 28-Jul-16 73.75 1.30 1.79% 74.25
72.15
73.29 9,132,000
761
6,692.84 18,216,000 -192,000
-1.04%
L&TFH 25-Aug-16 77.85 3.10 4.15% 77.90
73.40
75.78 8,946,000
994
6,779.28 7,461,000 2,475,000
49.64%
SUNTV 28-Jul-16 424.50 15.70 3.84% 429.00
411.10
421.04 8,748,000
4,374
36,832.58 11,556,000 734,000
6.78%
ENGINERSIN 28-Jul-16 226.15 2.70 1.21% 231.55
221.95
227.66 8,463,000
2,418
19,266.87 4,581,500 150,500
3.40%
SBIN 25-Aug-16 224.60 -1.60 -0.71% 226.50
222.75
224.61 7,962,000
2,654
17,883.45 16,851,000 3,498,000
26.20%
RELINFRA 28-Jul-16 562.55 10.75 1.95% 564.70
549.55
557.00 7,959,900
6,123
44,336.64 8,999,900 -178,100
-1.94%
SOUTHBANK 25-Aug-16 21.70 0.05 0.23% 21.70
21.15
21.35 7,950,000
265
1,697.33 10,200,000 6,810,000
200.88%
MOTHERSUMI 28-Jul-16 315.50 7.05 2.29% 318.50
309.45
314.49 7,865,000
3,146
24,734.64 8,615,000 92,500
1.09%
DISHTV 28-Jul-16 97.85 -0.80 -0.81% 99.40
97.25
98.40 7,728,000
1,104
7,604.35 31,591,000 98,000
0.31%
VEDL 25-Aug-16 169.70 11.40 7.20% 173.35
156.60
165.98 7,596,000
1,266
12,607.84 4,584,000 918,000
25.04%
RPOWER 28-Jul-16 51.80 0.50 0.97% 52.00
51.15
51.63 7,584,000
632
3,915.62 46,044,000 -828,000
-1.77%
NIFTY 28-Jul-16 8,552.10 32.35 0.38% 8,563.90
8,500.50
8,535.76 7,484,175
99,789
638,831.22 23,805,750 677,925
2.93%
TATAGLOBAL 28-Jul-16 132.05 0.40 0.30% 133.00
131.50
132.10 7,411,500
1,647
9,790.59 19,701,000 652,500
3.43%
INDIACEM 28-Jul-16 115.65 0.65 0.57% 116.25
112.80
114.47 7,392,000
1,056
8,461.62 26,488,000 -1,778,000
-6.29%
CENTURYTEX 28-Jul-16 704.65 34.60 5.16% 712.00
666.30
692.73 7,348,000
6,680
50,901.80 5,656,200 27,500
0.49%
JSWENERGY 28-Jul-16 80.00 0.25 0.31% 80.40
78.80
79.61 7,272,000
909
5,789.24 21,392,000 248,000
1.17%
JPASSOCIAT 25-Aug-16 12.70 0.10 0.79% 12.90
12.30
12.63 7,140,000
105
901.78 24,956,000 1,020,000
4.26%
UPL 28-Jul-16 583.60 24.10 4.31% 586.10
560.50
574.61 7,119,600
5,933
40,909.93 6,752,400 -276,000
-3.93%
ADANIENT 28-Jul-16 81.75 0.70 0.86% 82.45
80.75
81.67 6,920,000
865
5,651.56 11,752,000 -96,000
-0.81%
ADANIPORTS 28-Jul-16 225.25 2.10 0.94% 225.90
221.45
224.57 6,812,500
2,725
15,298.83 28,567,500 82,500
0.29%
TATAMTRDVR 28-Jul-16 331.50 12.55 3.93% 331.70
319.40
326.20 6,753,600
3,216
22,030.24 16,978,500 375,900
2.26%
TATAPOWER 28-Jul-16 72.20 1.25 1.76% 72.65
71.15
72.07 6,741,000
749
4,858.24 33,426,000 -783,000
-2.29%
ARVIND 28-Jul-16 311.90 4.35 1.41% 314.30
305.70
310.32 6,704,000
3,352
20,803.85 7,158,000 266,000
3.86%
TV18BRDCST 25-Aug-16 39.80 0.20 0.51% 40.10
39.30
39.68 6,511,000
383
2,583.56 7,735,000 3,859,000
99.56%
BANKINDIA 28-Jul-16 102.20 -0.90 -0.87% 105.50
100.65
103.26 6,048,000
1,008
6,245.16 21,084,000 -420,000
-1.95%
NMDC 28-Jul-16 97.95 1.85 1.93% 99.00
96.50
97.70 5,970,000
995
5,832.69 12,408,000 -108,000
-0.86%
BANKBARODA 25-Aug-16 152.05 -1.40 -0.91% 154.10
150.75
152.48 5,831,000
1,666
8,891.11 6,499,500 2,737,000
72.74%
JINDALSTEL 28-Jul-16 69.85 2.20 3.25% 70.35
66.95
68.96 5,814,000
646
4,009.33 40,806,000 -189,000
-0.46%
CANBK 28-Jul-16 233.45 -13.20 -5.35% 246.95
231.90
236.68 5,811,000
1,937
13,753.47 10,608,000 -618,000
-5.51%
IBREALEST 28-Jul-16 86.65 -1.35 -1.53% 87.70
85.60
86.64 5,560,000
556
4,817.18 32,850,000 -600,000
-1.79%
PTC 28-Jul-16 82.60 1.85 2.29% 83.55
80.70
82.54 5,544,000
693
4,576.02 9,248,000 -160,000
-1.70%
YESBANK 28-Jul-16 1,159.60 4.65 0.40% 1,168.90
1,149.65
1,161.71 5,523,700
7,891
64,169.38 8,369,900 -72,100
-0.85%
LICHSGFIN 28-Jul-16 512.30 8.95 1.78% 513.60
502.90
509.31 5,452,700
4,957
27,771.15 7,795,700 6,600
0.08%
M&MFIN 25-Aug-16 308.00 -10.70 -3.36% 337.00
306.00
321.72 5,405,000
2,162
17,388.97 3,487,500 2,927,500
522.77%
ONGC 25-Aug-16 222.30 0.25 0.11% 223.40
220.10
222.00 5,365,000
2,146
11,910.30 9,122,500 1,717,500
23.19%
POWERGRID 28-Jul-16 167.50 4.40 2.70% 168.45
163.40
166.69 5,352,000
1,338
8,921.25 16,308,000 -544,000
-3.23%
RELIANCE 28-Jul-16 1,017.30 8.25 0.82% 1,019.70
1,007.05
1,015.33 5,219,000
10,438
52,990.07 18,966,500 351,500
1.89%
JETAIRWAYS 28-Jul-16 569.50 17.80 3.23% 574.75
548.10
564.59 5,213,000
5,213
29,432.08 5,835,000 -206,000
-3.41%
HINDALCO 25-Aug-16 137.30 2.70 2.01% 137.90
131.40
134.99 4,998,000
714
6,746.80 2,695,000 665,000
32.76%
ADANIPOWER 25-Aug-16 28.75 0.20 0.70% 28.95
28.45
28.71 4,980,000
249
1,429.76 11,780,000 4,140,000
54.19%
TATAGLOBAL 25-Aug-16 130.50 0.30 0.23% 131.50
129.85
130.65 4,878,000
1,084
6,373.11 8,874,000 3,456,000
63.79%
BPCL 28-Jul-16 582.90 4.95 0.86% 585.55
570.15
577.20 4,815,600
4,013
27,795.64 17,496,000 117,600
0.68%
ORIENTBANK 28-Jul-16 111.70 -0.75 -0.67% 113.35
109.80
111.59 4,788,000
798
5,342.93 13,428,000 -444,000
-3.20%
HDFCBANK 28-Jul-16 1,237.00 3.90 0.32% 1,238.70
1,225.60
1,231.82 4,695,500
9,391
57,840.11 31,841,000 842,500
2.72%
AUROPHARMA 28-Jul-16 801.50 10.60 1.34% 810.80
793.00
802.95 4,684,400
6,692
37,613.39 12,241,600 27,300
0.22%
CAIRN 25-Aug-16 192.30 13.70 7.67% 197.70
175.20
187.72 4,651,500
1,329
8,731.80 1,701,000 763,000
81.34%
IOC 28-Jul-16 522.70 3.20 0.62% 525.40
512.65
520.63 4,576,500
3,051
23,826.63 9,511,500 415,500
4.57%
VOLTAS 28-Jul-16 336.20 0.85 0.25% 339.45
331.55
336.31 4,358,000
2,179
14,656.39 3,928,000 124,000
3.26%
DLF 25-Aug-16 159.70 4.00 2.57% 160.00
155.10
158.18 4,275,000
855
6,762.20 5,065,000 1,070,000
26.78%
RCOM 25-Aug-16 51.75 1.15 2.27% 52.20
50.15
51.52 4,190,000
419
2,158.69 11,920,000 2,820,000
30.99%
NHPC 28-Jul-16 25.50 0.30 1.19% 25.60
25.25
25.39 4,185,000
155
1,062.57 23,571,000 -135,000
-0.57%
TVSMOTOR 28-Jul-16 302.10 1.05 0.35% 304.00
298.15
301.29 4,102,000
2,051
12,358.92 5,578,000 366,000
7.02%
RPOWER 25-Aug-16 52.25 0.70 1.36% 52.45
51.45
51.93 4,092,000
341
2,124.98 9,228,000 2,076,000
29.03%
RECLTD 25-Aug-16 210.00 9.75 4.87% 212.35
200.40
207.26 4,002,000
1,334
8,294.55 4,281,000 1,221,000
39.90%
BIOCON 25-Aug-16 820.00 114.60 16.25% 820.00
715.80
780.72 3,932,500
3,575
30,701.81 1,223,200 583,000
91.07%
CIPLA 28-Jul-16 522.30 6.30 1.22% 524.15
512.75
519.01 3,920,000
3,920
20,345.19 11,043,000 -335,000
-2.94%
ANDHRABANK 25-Aug-16 58.30 -0.20 -0.34% 58.95
57.15
58.07 3,830,000
383
2,224.08 3,230,000 1,260,000
63.96%
SUNPHARMA 28-Jul-16 789.00 -5.15 -0.65% 796.00
784.10
789.12 3,826,200
6,377
30,193.31 19,210,800 10,200
0.05%
INFY 28-Jul-16 1,076.80 -4.15 -0.38% 1,080.00
1,070.25
1,073.87 3,817,500
7,635
40,994.99 14,497,000 113,500
0.79%
APOLLOTYRE 28-Jul-16 159.25 1.40 0.89% 159.75
155.50
157.35 3,792,000
1,264
5,966.71 8,799,000 135,000
1.56%
HINDPETRO 28-Jul-16 1,155.30 9.35 0.82% 1,163.00
1,133.00
1,148.58 3,785,600
5,408
43,480.64 6,667,500 -208,600
-3.03%
DABUR 28-Jul-16 308.90 3.95 1.30% 309.75
302.40
306.16 3,702,500
1,481
11,335.57 6,467,500 155,000
2.46%
KTKBANK 28-Jul-16 148.45 1.30 0.88% 148.95
146.30
147.61 3,648,000
608
5,384.81 12,726,000 -174,000
-1.35%
ICICIBANK 25-Aug-16 265.65 1.50 0.57% 266.25
260.90
263.56 3,640,000
1,456
9,593.58 4,760,000 1,177,500
32.87%
IDBI 25-Aug-16 71.95 0.35 0.49% 72.95
70.80
71.97 3,616,000
452
2,602.44 6,680,000 1,136,000
20.49%
BHARTIARTL 28-Jul-16 368.25 0.90 0.24% 370.55
364.50
368.03 3,565,500
2,377
13,122.11 19,108,500 589,500
3.18%
IDFC 25-Aug-16 52.75 0.95 1.83% 52.75
51.50
52.25 3,484,800
264
1,820.81 5,847,600 1,412,400
31.85%
TATASTEEL 25-Aug-16 359.50 2.50 0.70% 363.80
351.40
358.72 3,460,000
1,730
12,411.71 3,588,000 1,422,000
65.65%
JISLJALEQS 25-Aug-16 70.80 0.05 0.07% 71.50
69.85
70.58 3,456,000
384
2,439.24 4,374,000 1,755,000
67.01%
GAIL 28-Jul-16 395.85 4.50 1.15% 403.50
392.00
398.64 3,424,500
2,283
13,651.43 6,634,500 61,500
0.94%
IBULHSGFIN 28-Jul-16 739.50 24.70 3.46% 741.40
714.00
729.12 3,393,600
4,242
24,743.42 6,411,200 54,400
0.86%
UNIONBANK 25-Aug-16 127.65 -3.90 -2.96% 130.05
126.85
128.23 3,368,000
842
4,318.79 3,976,000 1,488,000
59.81%
ITC 25-Aug-16 251.05 -1.60 -0.63% 257.30
249.00
252.84 3,340,800
1,392
8,446.88 4,372,800 1,058,400
31.93%
HDIL 25-Aug-16 101.80 0.90 0.89% 102.40
99.20
100.76 3,288,000
411
3,312.99 2,784,000 984,000
54.67%
HEXAWARE 28-Jul-16 224.20 3.15 1.43% 225.20
218.75
222.74 3,240,000
1,620
7,216.78 6,294,000 276,000
4.59%
KOTAKBANK 28-Jul-16 763.00 -0.10 -0.01% 766.90
755.10
762.22 3,147,200
3,934
23,988.59 8,014,400 -105,600
-1.30%
ZEEL 28-Jul-16 465.35 10.75 2.36% 466.70
453.05
462.08 3,127,800
2,406
14,452.94 7,122,700 -130,000
-1.79%
COALINDIA 28-Jul-16 331.90 -1.35 -0.41% 333.95
330.10
331.54 3,100,800
1,824
10,280.39 12,556,200 32,300
0.26%
GRANULES 28-Jul-16 143.85 -0.15 -0.10% 145.80
142.20
144.41 3,055,000
611
4,411.73 9,275,000 305,000
3.40%
HINDZINC 28-Jul-16 194.80 1.10 0.57% 195.65
192.75
194.62 3,004,800
939
5,847.94 5,888,000 668,800
12.81%
LT 28-Jul-16 1,577.50 19.90 1.28% 1,582.40
1,556.10
1,574.78 2,986,000
5,972
47,022.93 5,953,000 149,000
2.57%
JSWSTEEL 28-Jul-16 1,614.40 1.00 0.06% 1,627.80
1,593.90
1,612.18 2,831,400
4,719
45,647.26 5,403,000 -172,800
-3.10%
SINTEX 28-Jul-16 80.20 0.05 0.06% 80.90
79.90
80.32 2,828,000
404
2,271.45 16,093,000 133,000
0.83%
HDFC 28-Jul-16 1,360.55 24.30 1.82% 1,362.00
1,330.50
1,346.28 2,803,000
5,606
37,736.23 10,268,500 129,500
1.28%
BANKNIFTY 28-Jul-16 18,755.00 32.90 0.18% 18,776.95
18,580.20
18,694.93 2,797,440
69,936
522,979.45 2,057,480 -57,200
-2.70%
DISHTV 25-Aug-16 98.65 -0.55 -0.55% 99.95
97.90
98.84 2,772,000
396
2,739.84 3,199,000 1,680,000
110.60%
AMBUJACEM 28-Jul-16 265.75 -1.05 -0.39% 266.50
263.10
265.06 2,647,500
1,059
7,017.46 8,092,500 62,500
0.78%
NTPC 28-Jul-16 156.75 1.35 0.87% 157.55
155.10
156.73 2,596,000
649
4,068.71 19,564,000 -64,000
-0.33%
MCLEODRUSS 28-Jul-16 202.70 0.60 0.30% 206.20
201.15
203.79 2,559,000
853
5,214.99 4,077,000 117,000
2.95%
KSCL 28-Jul-16 389.05 -10.65 -2.66% 403.15
383.50
391.33 2,481,000
1,654
9,708.90 4,662,000 313,500
7.21%
BHEL 25-Aug-16 141.10 1.25 0.89% 142.60
139.90
141.41 2,480,000
496
3,506.97 7,745,000 600,000
8.40%
BHARATFIN 25-Aug-16 850.55 80.90 10.51% 899.00
780.05
842.09 2,355,000
2,355
19,831.22 29,000 0
0.00%
AXISBANK 25-Aug-16 541.60 -0.85 -0.16% 549.00
537.55
543.35 2,272,800
1,894
12,349.26 1,878,000 625,200
49.90%
IRB 28-Jul-16 217.15 1.35 0.63% 217.55
213.20
215.86 2,245,000
898
4,846.06 7,767,500 -77,500
-0.99%
IDEA 25-Aug-16 107.05 1.60 1.52% 107.80
105.55
107.11 2,190,000
438
2,345.71 4,740,000 455,000
10.62%
INDUSINDBK 28-Jul-16 1,138.90 2.00 0.18% 1,146.40
1,132.40
1,140.44 2,152,200
3,587
24,544.55 4,839,000 -24,600
-0.51%
SYNDIBANK 25-Aug-16 75.75 -0.05 -0.07% 76.00
73.60
74.88 2,151,000
239
1,610.67 1,773,000 405,000
29.61%
KPIT 28-Jul-16 135.35 -2.00 -1.46% 138.00
134.10
135.43 2,092,000
523
2,833.20 5,160,000 -24,000
-0.46%
WIPRO 28-Jul-16 539.30 -2.60 -0.48% 541.50
535.75
538.47 2,083,000
2,083
11,216.33 6,690,000 77,000
1.16%
ALBK 25-Aug-16 74.35 0.00 0.00% 74.35
72.70
73.70 2,020,000
202
1,488.74 2,360,000 260,000
12.38%
TATAMOTORS 25-Aug-16 510.20 15.35 3.10% 511.45
496.80
503.78 1,974,000
1,316
9,944.62 3,888,000 645,000
19.89%
MARICO 28-Jul-16 278.50 1.25 0.45% 279.65
276.55
278.17 1,965,600
756
5,467.71 8,577,400 977,600
12.86%
NCC 25-Aug-16 80.60 1.55 1.96% 80.90
78.50
79.49 1,896,000
237
1,507.13 2,472,000 1,080,000
77.59%
SKSMICRO 28-Jul-16 740.00 -5.65 -0.76% 754.00
738.50
745.77 1,862,000
1,862
13,886.24 6,743,000 0
0.00%
ABIRLANUVO 28-Jul-16 1,352.25 29.10 2.20% 1,362.70
1,327.10
1,350.75 1,776,750
2,369
23,999.45 2,043,000 33,750
1.68%
JSWENERGY 25-Aug-16 80.05 -0.15 -0.19% 80.75
79.50
80.11 1,728,000
216
1,384.30 1,920,000 536,000
38.73%
HINDUNILVR 28-Jul-16 903.05 -6.90 -0.76% 915.15
898.75
902.89 1,722,000
2,870
15,547.77 4,882,200 288,600
6.28%
HDFCBANK 25-Aug-16 1,246.05 4.00 0.32% 1,248.70
1,234.85
1,241.71 1,701,000
3,402
21,121.49 2,229,000 1,166,500
109.79%
PNB 25-Aug-16 120.00 -4.15 -3.34% 124.00
119.30
120.65 1,659,000
237
2,001.58 6,923,000 -119,000
-1.69%
SINTEX 25-Aug-16 80.60 0.10 0.12% 81.25
80.25
80.66 1,645,000
235
1,326.86 3,402,000 987,000
40.87%
ENGINERSIN 25-Aug-16 226.35 3.45 1.55% 231.25
223.00
227.80 1,627,500
465
3,707.45 1,176,000 357,000
43.59%
HCLTECH 28-Jul-16 728.55 3.60 0.50% 730.60
722.50
727.76 1,622,600
2,318
11,808.63 6,830,600 -143,500
-2.06%
BHARATFORG 28-Jul-16 738.00 11.70 1.61% 740.45
727.60
735.96 1,621,800
2,703
11,935.80 7,172,400 -83,400
-1.15%
SUNPHARMA 25-Aug-16 793.80 -4.55 -0.57% 798.05
788.55
793.57 1,618,200
2,697
12,841.55 2,325,600 973,800
72.04%
ASIANPAINT 28-Jul-16 1,049.40 5.95 0.57% 1,054.50
1,042.15
1,049.02 1,615,800
2,693
16,950.07 2,982,600 67,800
2.33%
GRANULES 25-Aug-16 144.40 -0.35 -0.24% 146.50
143.60
145.00 1,590,000
318
2,305.50 1,675,000 895,000
114.74%
SRTRANSFIN 28-Jul-16 1,172.00 1.85 0.16% 1,197.00
1,158.00
1,179.54 1,497,600
2,496
17,664.79 3,092,400 93,000
3.10%
BANKINDIA 25-Aug-16 101.45 -1.55 -1.50% 105.00
101.00
102.66 1,470,000
245
1,509.10 3,438,000 696,000
25.38%
WOCKPHARMA 28-Jul-16 976.45 -13.05 -1.32% 1,012.35
970.50
990.98 1,446,000
2,410
14,329.57 2,307,000 -232,800
-9.17%
DHFL 25-Aug-16 223.45 4.30 1.96% 226.00
218.00
221.97 1,431,000
477
3,176.39 1,131,000 486,000
75.35%
PETRONET 28-Jul-16 295.00 2.95 1.01% 295.50
293.00
294.40 1,407,000
469
4,142.21 3,669,000 -27,000
-0.73%
CESC 28-Jul-16 606.60 10.05 1.68% 613.50
589.95
603.46 1,383,800
1,258
8,350.68 1,516,900 57,200
3.92%
CROMPGREAV 25-Aug-16 74.00 1.45 2.00% 74.35
72.30
73.38 1,380,000
115
1,012.64 1,368,000 408,000
42.50%
INFRATEL 28-Jul-16 362.00 8.60 2.43% 364.85
350.90
360.95 1,372,000
980
4,952.23 4,846,800 -19,600
-0.40%
PIDILITIND 28-Jul-16 732.35 2.65 0.36% 739.35
728.00
734.96 1,355,000
1,355
9,958.71 1,549,000 107,000
7.42%
JUSTDIAL 28-Jul-16 554.35 -5.00 -0.89% 564.85
551.00
556.15 1,352,000
1,690
7,519.15 2,877,600 84,800
3.04%
TCS 28-Jul-16 2,501.50 3.15 0.13% 2,517.00
2,488.20
2,505.10 1,349,500
5,398
33,806.32 4,192,500 61,500
1.49%
JSWSTEEL 25-Aug-16 1,624.25 2.85 0.18% 1,636.95
1,602.05
1,623.32 1,344,600
2,241
21,827.16 1,353,000 960,600
244.80%
EXIDEIND 25-Aug-16 183.00 6.90 3.92% 183.90
177.90
181.80 1,324,000
331
2,407.03 1,404,000 180,000
14.71%
PFC 25-Aug-16 217.90 10.35 4.99% 218.90
208.50
214.52 1,302,000
434
2,793.05 1,257,000 321,000
34.29%
NMDC 25-Aug-16 98.55 1.90 1.97% 98.90
97.50
98.37 1,296,000
216
1,274.88 2,286,000 384,000
20.19%
TATAPOWER 25-Aug-16 72.65 1.25 1.75% 72.95
71.65
72.48 1,287,000
143
932.82 4,293,000 297,000
7.43%
GLENMARK 28-Jul-16 866.50 17.30 2.04% 872.85
844.00
860.22 1,267,000
1,810
10,898.99 2,249,100 6,300
0.28%
NIFTY 25-Aug-16 8,594.80 35.35 0.41% 8,603.25
8,540.15
8,576.28 1,260,675
16,809
108,119.02 3,628,425 586,200
19.27%
MOTHERSUMI 25-Aug-16 317.00 7.10 2.29% 319.90
311.50
315.82 1,235,000
494
3,900.38 1,172,500 540,000
85.38%
TITAN 28-Jul-16 411.95 2.40 0.59% 412.75
407.15
409.99 1,225,500
817
5,024.43 11,436,000 133,500
1.18%
RELCAPITAL 25-Aug-16 411.35 8.25 2.05% 413.80
402.00
408.17 1,224,000
816
4,996.00 1,351,500 352,500
35.29%
SUNTV 25-Aug-16 427.00 16.75 4.08% 431.30
413.30
423.16 1,210,000
605
5,120.24 518,000 240,000
86.33%
MARICO 25-Aug-16 279.35 1.00 0.36% 280.50
278.10
279.43 1,203,800
463
3,363.78 1,544,400 1,092,000
241.38%
BHARTIARTL 25-Aug-16 367.05 1.10 0.30% 369.25
363.10
366.57 1,200,000
800
4,398.84 3,390,000 721,500
27.04%
INDIACEM 25-Aug-16 114.70 -0.05 -0.04% 115.40
112.50
114.40 1,183,000
169
1,353.35 3,451,000 672,000
24.18%
TECHM 28-Jul-16 494.80 0.85 0.17% 497.75
493.70
495.49 1,178,100
1,071
5,837.37 6,166,600 50,600
0.83%
AMARAJABAT 28-Jul-16 902.10 25.60 2.92% 905.00
880.05
895.91 1,172,400
1,954
10,503.65 687,000 -1,200
-0.17%
LUPIN 28-Jul-16 1,688.50 10.75 0.64% 1,699.00
1,672.55
1,688.89 1,164,900
3,883
19,673.88 4,233,300 56,700
1.36%
ADANIPORTS 25-Aug-16 226.75 2.15 0.96% 227.20
223.00
225.86 1,157,500
463
2,614.33 2,672,500 520,000
24.16%
BEML 28-Jul-16 982.20 24.70 2.58% 988.00
953.00
975.66 1,137,500
2,275
11,098.13 1,278,500 -8,500
-0.66%
M&M 28-Jul-16 1,441.00 2.55 0.18% 1,451.00
1,440.00
1,447.21 1,103,000
2,206
15,962.73 5,419,500 85,000
1.59%
GODREJIND 28-Jul-16 449.50 18.40 4.27% 450.50
430.35
440.97 1,098,000
732
4,841.85 1,599,000 40,500
2.60%
NTPC 25-Aug-16 157.55 1.35 0.86% 158.20
156.10
157.59 1,064,000
266
1,676.76 1,384,000 364,000
35.69%
MINDTREE 28-Jul-16 558.65 -9.60 -1.69% 567.05
557.30
560.18 1,051,200
1,314
5,888.61 2,265,600 118,400
5.51%
IOC 25-Aug-16 526.10 5.35 1.03% 527.00
515.30
522.92 1,039,500
693
5,435.75 916,500 334,500
57.47%
CASTROLIND 28-Jul-16 414.40 2.90 0.70% 417.70
412.10
415.48 1,024,800
732
4,257.84 5,594,400 37,800
0.68%
INFY 25-Aug-16 1,081.85 -5.25 -0.48% 1,085.50
1,076.15
1,079.35 1,017,500
2,035
10,982.39 2,261,000 501,500
28.50%
RELIANCE 25-Aug-16 1,024.00 8.75 0.86% 1,025.20
1,013.50
1,021.81 1,012,500
2,025
10,345.83 1,804,500 327,000
22.13%
CEATLTD 28-Jul-16 889.00 10.25 1.17% 890.85
876.50
884.52 1,010,800
1,444
8,940.73 2,882,600 12,600
0.44%
ACC 28-Jul-16 1,683.00 -27.40 -1.60% 1,707.05
1,681.00
1,693.11 997,200
2,493
16,883.69 1,178,800 -45,200
-3.69%
NHPC 25-Aug-16 25.65 0.30 1.18% 25.70
25.40
25.49 972,000
36
247.76 2,538,000 621,000
32.39%
UPL 25-Aug-16 587.70 25.95 4.62% 589.00
563.05
577.91 969,600
808
5,603.42 1,154,400 276,000
31.42%
LICHSGFIN 25-Aug-16 509.80 8.75 1.75% 510.85
500.65
506.90 949,300
863
4,812.00 1,409,100 238,700
20.39%
MARUTI 28-Jul-16 4,427.25 1.75 0.04% 4,461.85
4,417.85
4,437.59 929,250
6,195
41,236.31 2,208,300 58,650
2.73%
HAVELLS 25-Aug-16 377.65 10.10 2.75% 379.25
369.90
375.54 918,000
459
3,447.46 706,000 474,000
204.31%
TATAMTRDVR 25-Aug-16 332.85 12.05 3.76% 333.35
322.10
327.82 917,700
437
3,008.40 945,000 392,700
71.10%
AUROPHARMA 25-Aug-16 805.55 10.30 1.30% 815.00
798.00
808.09 911,400
1,302
7,364.93 961,100 373,100
63.45%
KSCL 25-Aug-16 392.00 -9.85 -2.45% 403.00
385.50
394.14 907,500
605
3,576.82 751,500 480,000
176.80%
BPCL 25-Aug-16 586.40 6.25 1.08% 588.00
573.00
579.81 902,400
752
5,232.21 1,640,400 444,000
37.11%
TATACOMM 28-Jul-16 462.75 6.10 1.34% 463.50
453.00
458.71 900,200
643
4,129.31 3,227,000 -57,400
-1.75%
ARVIND 25-Aug-16 312.90 3.65 1.18% 315.85
308.05
311.35 888,000
444
2,764.79 1,110,000 430,000
63.24%
CIPLA 25-Aug-16 523.70 6.80 1.32% 525.05
514.00
520.07 875,000
875
4,550.61 1,143,000 298,000
35.27%
TATACHEM 28-Jul-16 461.35 4.70 1.03% 463.80
453.60
459.42 864,000
576
3,969.39 3,790,500 31,500
0.84%
JETAIRWAYS 25-Aug-16 568.60 13.80 2.49% 577.45
551.55
566.96 860,000
860
4,875.86 710,000 378,000
113.86%
CADILAHC 28-Jul-16 372.60 -0.45 -0.12% 377.40
371.75
374.70 852,800
533
3,195.44 3,270,400 -3,200
-0.10%
PTC 25-Aug-16 82.85 1.75 2.16% 83.90
81.30
82.85 848,000
106
702.57 664,000 80,000
13.70%
BATAINDIA 28-Jul-16 568.50 4.40 0.78% 574.50
560.00
570.46 831,600
756
4,743.95 1,548,800 7,700
0.50%
CENTURYTEX 25-Aug-16 708.50 34.00 5.04% 715.50
670.85
695.60 822,800
748
5,723.40 599,500 243,100
68.21%
POWERGRID 25-Aug-16 168.60 4.65 2.84% 169.20
164.60
167.67 816,000
204
1,368.19 548,000 72,000
15.13%
RELINFRA 25-Aug-16 564.05 9.65 1.74% 567.00
552.70
560.16 800,800
616
4,485.76 808,600 139,100
20.78%
APOLLOTYRE 25-Aug-16 158.30 1.50 0.96% 158.50
154.75
156.17 798,000
266
1,246.24 1,551,000 315,000
25.49%
JUBLFOOD 28-Jul-16 1,158.00 11.85 1.03% 1,168.75
1,149.95
1,160.73 779,000
1,558
9,042.09 1,554,500 -7,000
-0.45%
HCLTECH 25-Aug-16 726.95 2.00 0.28% 729.95
723.00
727.28 746,200
1,066
5,426.96 1,215,200 361,900
42.41%
HEXAWARE 25-Aug-16 222.95 2.45 1.11% 224.70
218.50
221.67 740,000
370
1,640.36 1,006,000 316,000
45.80%
ADANIENT 25-Aug-16 81.90 0.45 0.55% 82.90
81.25
82.17 736,000
92
604.77 808,000 208,000
34.67%
DIVISLAB 28-Jul-16 1,206.85 20.55 1.73% 1,214.00
1,184.00
1,202.01 688,200
1,147
8,272.23 1,945,800 -12,600
-0.64%
DRREDDY 28-Jul-16 3,601.00 -18.85 -0.52% 3,646.30
3,581.95
3,615.78 678,000
3,390
24,514.99 1,672,400 60,400
3.75%
KTKBANK 25-Aug-16 149.45 1.35 0.91% 149.70
147.30
148.49 678,000
113
1,006.76 3,636,000 204,000
5.94%
IGL 28-Jul-16 621.30 6.80 1.11% 622.95
610.15
618.94 664,400
604
4,112.24 2,015,200 17,600
0.88%
MCDOWELL-N 28-Jul-16 2,407.00 24.70 1.04% 2,421.95
2,357.15
2,387.15 661,000
2,644
15,779.06 1,828,250 58,500
3.31%
HINDPETRO 25-Aug-16 1,163.00 12.65 1.10% 1,169.50
1,137.60
1,154.93 660,800
944
7,631.78 1,096,200 137,900
14.39%
HINDZINC 25-Aug-16 195.65 1.15 0.59% 196.20
193.55
195.61 649,600
203
1,270.68 524,800 294,400
127.78%
BAJAJ-AUTO 28-Jul-16 2,728.50 -39.85 -1.44% 2,768.00
2,724.00
2,736.22 599,500
2,398
16,403.64 1,484,000 37,500
2.59%
KPIT 25-Aug-16 135.05 -2.10 -1.53% 137.40
134.10
135.24 596,000
149
806.03 1,032,000 216,000
26.47%
BEL 28-Jul-16 1,242.00 0.00 0.00% 1,247.10
1,228.45
1,239.60 550,800
1,224
6,827.72 1,725,750 37,800
2.24%
IRB 25-Aug-16 218.25 1.25 0.58% 218.50
214.70
217.11 550,000
220
1,194.11 627,500 242,500
62.99%
BHARATFORG 25-Aug-16 733.05 10.00 1.38% 736.75
725.10
732.51 537,000
895
3,933.58 1,468,200 261,000
21.62%
TVSMOTOR 25-Aug-16 303.15 1.10 0.36% 305.00
299.40
302.47 530,000
265
1,603.09 650,000 166,000
34.30%
STAR 28-Jul-16 1,171.05 11.70 1.01% 1,173.50
1,153.90
1,164.05 518,000
1,036
6,029.78 906,500 -30,500
-3.26%
ULTRACEMCO 28-Jul-16 3,654.50 17.20 0.47% 3,658.90
3,605.00
3,632.41 512,400
2,562
18,612.47 1,011,800 20,000
2.02%
YESBANK 25-Aug-16 1,164.50 5.05 0.44% 1,173.25
1,154.80
1,166.34 480,200
686
5,600.76 569,100 119,000
26.44%
DABUR 25-Aug-16 310.35 3.75 1.22% 311.40
304.60
308.08 477,500
191
1,471.08 320,000 42,500
15.32%
LT 25-Aug-16 1,567.15 18.00 1.16% 1,572.40
1,551.15
1,565.27 472,500
945
7,395.90 826,500 175,000
26.86%
JINDALSTEL 25-Aug-16 70.00 2.00 2.94% 70.30
68.25
69.35 468,000
52
324.56 2,340,000 153,000
7.00%
MCLEODRUSS 25-Aug-16 204.00 0.70 0.34% 207.10
202.45
204.92 450,000
150
922.14 426,000 90,000
26.79%
SRF 28-Jul-16 1,390.00 25.25 1.85% 1,399.45
1,364.00
1,385.84 433,000
866
6,000.69 515,500 -16,500
-3.10%
OIL 28-Jul-16 375.75 1.80 0.48% 377.80
371.50
374.24 423,300
249
1,584.16 955,400 -11,900
-1.23%
SIEMENS 28-Jul-16 1,340.50 16.60 1.25% 1,351.20
1,318.80
1,340.87 415,000
830
5,564.61 1,088,500 19,000
1.78%
VOLTAS 25-Aug-16 334.80 0.55 0.16% 338.60
331.45
335.39 414,000
207
1,388.51 390,000 74,000
23.42%
HDFC 25-Aug-16 1,368.10 24.90 1.85% 1,369.00
1,337.70
1,352.83 404,500
809
5,472.20 453,500 167,500
58.57%
ZEEL 25-Aug-16 469.00 12.00 2.63% 469.00
456.10
463.93 399,100
307
1,851.54 338,000 128,700
61.49%
KOTAKBANK 25-Aug-16 766.55 -0.45 -0.06% 771.50
759.40
766.39 394,400
493
3,022.64 530,400 181,600
52.06%
PCJEWELLER 28-Jul-16 398.55 11.45 2.96% 399.55
383.55
392.54 378,000
252
1,483.80 580,500 15,000
2.65%
CASTROLIND 25-Aug-16 413.65 3.00 0.73% 416.50
412.05
414.84 364,000
260
1,510.02 665,000 225,400
51.27%
CANBK 25-Aug-16 231.75 -12.60 -5.16% 242.50
230.20
233.96 363,000
121
849.27 2,748,000 87,000
3.27%
GAIL 25-Aug-16 398.25 6.05 1.54% 403.70
395.00
399.66 354,000
236
1,414.80 343,500 142,500
70.90%
UBL 28-Jul-16 775.00 -2.45 -0.32% 783.75
766.30
773.51 344,400
492
2,663.97 1,222,200 16,100
1.33%
ORIENTBANK 25-Aug-16 111.20 -1.95 -1.72% 113.70
110.90
112.35 336,000
56
377.50 1,626,000 90,000
5.86%
WIPRO 25-Aug-16 541.50 -3.60 -0.66% 543.75
538.90
541.17 321,000
321
1,737.16 426,000 151,000
54.91%
IBULHSGFIN 25-Aug-16 735.85 25.20 3.55% 737.55
711.50
725.02 308,800
386
2,238.86 313,600 65,600
26.45%
AJANTPHARM 28-Jul-16 1,618.60 -2.60 -0.16% 1,624.45
1,602.50
1,614.09 306,400
766
4,945.57 502,800 -4,400
-0.87%
INDUSINDBK 25-Aug-16 1,145.50 3.75 0.33% 1,154.45
1,138.00
1,147.09 303,000
505
3,475.68 286,200 77,400
37.07%
TORNTPHARM 28-Jul-16 1,460.90 0.90 0.06% 1,477.50
1,418.40
1,449.68 299,600
749
4,343.24 329,200 -14,400
-4.19%
MINDTREE 25-Aug-16 560.50 -9.10 -1.60% 568.50
559.00
561.37 283,200
354
1,589.80 777,600 103,200
15.30%
BANKNIFTY 25-Aug-16 18,851.00 26.55 0.14% 18,874.15
18,679.05
18,798.18 281,040
7,026
52,830.41 358,880 75,640
26.71%
CUMMINSIND 28-Jul-16 876.90 9.85 1.14% 880.05
861.10
874.03 279,600
466
2,443.79 814,800 -27,000
-3.21%
TATAELXSI 28-Jul-16 1,668.50 2.90 0.17% 1,683.00
1,650.00
1,669.78 275,700
919
4,603.58 1,328,700 9,000
0.68%
COLPAL 28-Jul-16 949.80 -5.30 -0.55% 958.35
942.35
949.59 270,200
386
2,565.79 2,389,800 10,500
0.44%
GODREJCP 28-Jul-16 1,649.00 32.80 2.03% 1,660.75
1,618.50
1,640.00 268,400
671
4,401.76 472,000 -28,000
-5.60%
HEROMOTOCO 28-Jul-16 3,267.00 1.70 0.05% 3,285.00
3,251.35
3,269.54 260,400
1,302
8,513.88 910,600 -200
-0.02%
MCDOWELL-N 25-Aug-16 2,416.00 18.65 0.78% 2,420.40
2,371.00
2,388.89 245,750
983
5,870.70 234,500 159,750
213.71%
ASIANPAINT 25-Aug-16 1,055.45 6.90 0.66% 1,059.30
1,047.55
1,054.21 244,800
408
2,580.71 207,600 73,200
54.46%
HINDUNILVR 25-Aug-16 907.05 -7.35 -0.80% 920.95
904.00
908.14 239,400
399
2,174.09 259,200 114,000
78.51%
COALINDIA 25-Aug-16 333.00 -1.90 -0.57% 336.15
332.00
333.65 238,000
140
794.09 637,500 134,300
26.69%
CONCOR 28-Jul-16 1,466.75 23.50 1.63% 1,476.00
1,442.70
1,461.29 234,500
469
3,426.73 566,000 8,500
1.52%
AMBUJACEM 25-Aug-16 265.90 -0.75 -0.28% 266.25
263.10
264.76 230,000
92
608.95 312,500 30,000
10.62%
GRASIM 28-Jul-16 4,902.85 4.45 0.09% 4,960.00
4,851.10
4,911.91 225,000
1,500
11,051.80 938,100 6,450
0.69%
M&M 25-Aug-16 1,450.00 2.95 0.20% 1,458.00
1,445.00
1,455.35 222,000
444
3,230.88 236,500 118,500
100.42%
IBREALEST 25-Aug-16 87.00 -1.25 -1.42% 87.00
86.85
86.94 220,000
22
191.27 1,140,000 100,000
9.62%
GODREJIND 25-Aug-16 449.00 17.60 4.08% 449.00
429.95
439.51 213,000
142
936.16 111,000 99,000
825.00%
GLENMARK 25-Aug-16 869.95 18.40 2.16% 874.95
848.95
863.72 210,700
301
1,819.86 233,800 44,800
23.70%
LUPIN 25-Aug-16 1,702.05 14.70 0.87% 1,709.00
1,683.00
1,698.24 207,900
693
3,530.64 335,100 121,800
57.10%
JUSTDIAL 25-Aug-16 551.65 -4.60 -0.83% 561.00
548.25
552.74 206,400
258
1,140.86 438,400 91,200
26.27%
CEATLTD 25-Aug-16 894.00 10.10 1.14% 895.20
879.90
888.04 200,200
286
1,777.86 219,100 100,800
85.21%
TATACOMM 25-Aug-16 463.55 4.30 0.94% 466.00
456.10
461.04 198,800
142
916.55 382,200 98,000
34.48%
RECLTD 29-Sep-16 207.00 10.25 5.21% 207.00
196.90
200.79 198,000
66
397.56 330,000 102,000
44.74%
TATACHEM 25-Aug-16 454.40 4.65 1.03% 456.40
446.45
451.89 198,000
132
894.74 267,000 55,500
26.24%
TECHM 25-Aug-16 497.50 0.75 0.15% 508.10
496.75
498.16 192,500
175
958.96 363,000 124,300
52.07%
INFRATEL 25-Aug-16 360.00 7.60 2.16% 363.90
354.95
360.52 189,000
135
681.38 306,600 35,000
12.89%
ABIRLANUVO 25-Aug-16 1,360.00 30.95 2.33% 1,367.25
1,337.70
1,356.66 186,750
249
2,533.56 162,750 102,750
171.25%
SRTRANSFIN 25-Aug-16 1,180.95 3.95 0.34% 1,201.70
1,165.00
1,186.59 184,200
307
2,185.70 211,200 36,000
20.55%
TATAPOWER 29-Sep-16 72.05 0.85 1.19% 72.25
71.75
71.93 180,000
20
129.47 603,000 135,000
28.85%
BAJFINANCE 28-Jul-16 8,860.00 143.85 1.65% 8,895.00
8,691.35
8,824.53 168,625
1,349
14,880.36 517,375 28,500
5.83%
NIFTY 29-Sep-16 8,632.00 37.50 0.44% 8,640.00
8,575.00
8,614.51 163,500
2,180
14,084.72 614,775 10,050
1.66%
BRITANNIA 28-Jul-16 2,851.90 33.85 1.20% 2,856.45
2,815.50
2,839.85 159,000
795
4,515.36 1,411,600 -9,800
-0.69%
TCS 25-Aug-16 2,514.00 1.90 0.08% 2,529.95
2,503.55
2,518.50 152,750
611
3,847.01 248,750 39,000
18.59%
APOLLOHOSP 28-Jul-16 1,336.40 -1.10 -0.08% 1,347.65
1,334.40
1,340.85 146,400
366
1,963.00 662,800 10,800
1.66%
BEL 25-Aug-16 1,238.00 0.80 0.06% 1,243.75
1,225.45
1,235.21 139,950
311
1,728.68 213,750 70,200
48.90%
TITAN 25-Aug-16 412.50 1.80 0.44% 412.90
408.85
411.07 139,500
93
573.44 217,500 105,000
93.33%
ICIL 28-Jul-16 892.90 10.25 1.16% 894.95
860.00
883.01 138,000
230
1,218.55 504,000 -12,600
-2.44%
VEDL 29-Sep-16 170.00 10.70 6.72% 173.00
163.50
168.61 138,000
23
232.68 216,000 48,000
28.57%
NIITTECH 28-Jul-16 462.20 5.25 1.15% 464.50
456.35
461.47 136,000
136
627.60 815,000 -17,000
-2.04%
PETRONET 25-Aug-16 296.70 2.65 0.90% 296.70
295.00
295.59 135,000
45
399.05 189,000 30,000
18.87%
BEML 25-Aug-16 987.45 25.05 2.60% 992.15
960.00
980.50 132,000
264
1,294.26 87,500 11,000
14.38%
ONGC 29-Sep-16 222.65 0.50 0.23% 223.35
221.00
222.53 130,000
52
289.29 405,000 107,500
36.13%
SBIN 29-Sep-16 225.15 -0.95 -0.42% 227.00
223.50
225.12 129,000
43
290.40 738,000 27,000
3.80%
ACC 25-Aug-16 1,685.55 -20.80 -1.22% 1,701.65
1,681.40
1,691.31 121,200
303
2,049.87 106,800 43,200
67.92%
WOCKPHARMA 25-Aug-16 973.00 -19.75 -1.99% 1,017.00
973.00
992.44 118,800
198
1,179.02 385,800 10,800
2.88%
BATAINDIA 25-Aug-16 571.35 5.25 0.93% 576.30
562.40
572.56 111,100
101
636.11 149,600 47,300
46.24%
DRREDDY 25-Aug-16 3,625.95 -13.05 -0.36% 3,666.00
3,606.40
3,636.42 102,800
514
3,738.24 117,400 54,200
85.76%
ASHOKLEY 29-Sep-16 98.00 -0.75 -0.76% 99.45
98.00
98.71 98,000
14
96.74 217,000 56,000
34.78%
AMARAJABAT 25-Aug-16 908.00 27.00 3.06% 910.00
890.00
901.39 94,800
158
854.52 76,800 49,800
184.44%
GMRINFRA 29-Sep-16 14.40 0.10 0.70% 14.50
14.40
14.45 90,000
2
13.01 1,620,000 -45,000
-2.70%
CESC 25-Aug-16 610.75 12.00 2.00% 614.70
595.55
608.77 84,700
77
515.63 57,200 16,500
40.54%
IGL 25-Aug-16 624.00 8.10 1.32% 624.00
613.65
619.36 84,700
77
524.60 75,900 24,200
46.81%
DIVISLAB 25-Aug-16 1,210.00 18.95 1.59% 1,218.00
1,188.00
1,204.60 84,600
141
1,019.09 178,200 28,200
18.80%
TATAELXSI 25-Aug-16 1,680.00 5.05 0.30% 1,690.00
1,666.10
1,677.47 84,300
281
1,414.11 185,100 31,800
20.74%
HINDALCO 29-Sep-16 136.70 2.75 2.05% 137.75
132.50
136.07 84,000
12
114.30 84,000 -7,000
-7.69%
PIDILITIND 25-Aug-16 736.80 4.10 0.56% 742.00
732.00
738.42 84,000
84
620.27 92,000 36,000
64.29%
ULTRACEMCO 25-Aug-16 3,670.00 15.60 0.43% 3,675.00
3,622.00
3,651.33 82,200
411
3,001.39 72,000 29,000
67.44%
CADILAHC 25-Aug-16 374.95 0.00 0.00% 378.95
373.85
376.69 78,400
49
295.32 224,000 17,600
8.53%
SIEMENS 25-Aug-16 1,337.50 17.25 1.31% 1,348.00
1,323.10
1,341.06 78,000
156
1,046.03 164,000 31,500
23.77%
BAJAJ-AUTO 25-Aug-16 2,740.10 -40.10 -1.44% 2,771.45
2,737.05
2,747.76 76,500
306
2,102.04 68,500 31,500
85.14%
OIL 25-Aug-16 374.75 -1.00 -0.27% 379.00
374.10
375.90 74,800
44
281.17 136,000 28,900
26.98%
SAIL 29-Sep-16 47.40 0.75 1.61% 48.10
46.40
47.30 72,000
6
34.06 228,000 0
0.00%
MARUTI 25-Aug-16 4,448.85 1.40 0.03% 4,480.00
4,445.00
4,459.73 68,550
457
3,057.14 85,050 19,500
29.75%
STAR 25-Aug-16 1,177.00 12.50 1.07% 1,177.00
1,159.35
1,169.35 68,500
137
801.00 102,000 22,000
27.50%
PCJEWELLER 25-Aug-16 395.05 10.20 2.65% 395.15
380.85
389.32 64,500
43
251.11 117,000 18,000
18.18%
CAIRN 29-Sep-16 193.00 16.00 9.04% 195.60
182.55
190.89 63,000
18
120.26 49,000 38,500
366.67%
JUBLFOOD 25-Aug-16 1,163.65 11.00 0.95% 1,174.00
1,160.00
1,165.75 62,000
124
722.77 76,500 15,500
25.41%
NHPC 29-Sep-16 25.10 0.15 0.60% 25.10
25.05
25.07 54,000
2
13.54 945,000 27,000
2.94%
COLPAL 25-Aug-16 943.65 -6.80 -0.72% 950.50
938.10
944.47 49,000
70
462.79 84,000 18,900
29.03%
ICICIBANK 29-Sep-16 267.10 1.90 0.72% 267.10
260.15
264.82 42,500
17
112.55 132,500 7,500
6.00%
TORNTPHARM 25-Aug-16 1,469.10 9.40 0.64% 1,475.00
1,428.60
1,454.82 40,000
100
581.93 29,600 4,400
17.46%
UBL 25-Aug-16 784.70 2.75 0.35% 786.80
772.05
776.57 37,800
54
293.54 36,400 21,700
147.62%
TATASTEEL 29-Sep-16 359.00 0.35 0.10% 363.80
355.00
360.17 36,000
18
129.66 98,000 18,000
22.50%
BHEL 29-Sep-16 141.40 0.55 0.39% 141.55
140.10
141.05 35,000
7
49.37 245,000 25,000
11.36%
NIITTECH 25-Aug-16 464.75 5.60 1.22% 467.35
460.00
464.73 35,000
35
162.66 99,000 2,000
2.06%
PNB 29-Sep-16 119.80 -10.45 -8.02% 120.00
119.00
119.48 35,000
5
41.82 364,000 -28,000
-7.14%
CUMMINSIND 25-Aug-16 865.75 11.10 1.30% 868.00
850.60
862.82 34,800
58
300.26 100,200 20,400
25.56%
FEDERALBNK 29-Sep-16 64.00 2.30 3.73% 64.00
61.90
62.73 33,000
3
20.70 55,000 0
0.00%
SRF 25-Aug-16 1,396.40 19.25 1.40% 1,405.95
1,372.05
1,391.37 32,500
65
452.20 32,500 5,000
18.18%
RELIANCE 29-Sep-16 1,029.90 8.90 0.87% 1,030.70
1,023.70
1,027.54 32,000
64
328.81 42,000 2,500
6.33%
S&P500 19-Aug-16 2,163.00 -1.00 -0.05% 2,163.00
2,157.00
2,159.01 32,000
0
690.88 311,000 -11,250
-3.49%
GRASIM 25-Aug-16 4,914.50 -4.85 -0.10% 4,974.40
4,850.00
4,927.06 31,350
209
1,544.63 43,350 9,000
26.20%
EICHERMOT 28-Jul-16 19,856.75 94.95 0.48% 20,000.00
19,614.40
19,801.63 28,550
571
5,653.37 164,650 1,600
0.98%
BOSCHLTD 28-Jul-16 24,360.00 -193.80 -0.79% 24,999.95
24,199.00
24,385.16 26,550
531
6,474.26 71,900 850
1.20%
ICIL 25-Aug-16 895.40 6.25 0.70% 897.25
874.00
883.46 26,400
44
233.23 87,000 5,400
6.62%
BRITANNIA 25-Aug-16 2,837.10 22.10 0.79% 2,849.00
2,814.00
2,834.88 24,800
124
703.05 72,000 13,800
23.71%
HEROMOTOCO 25-Aug-16 3,266.45 9.50 0.29% 3,275.00
3,246.10
3,265.45 23,200
116
757.58 68,200 5,400
8.60%
IOC 29-Sep-16 519.20 5.20 1.01% 520.60
516.00
518.50 22,500
15
116.66 27,000 13,500
100.00%
MRF 28-Jul-16 34,250.00 -201.75 -0.59% 34,700.00
34,108.05
34,363.95 22,005
1,467
7,561.79 52,305 -615
-1.16%
CANBK 29-Sep-16 230.00 -19.25 -7.72% 230.85
230.00
230.36 21,000
7
48.38 111,000 12,000
12.12%
GODREJCP 25-Aug-16 1,655.40 29.00 1.78% 1,661.50
1,628.00
1,642.15 20,000
50
328.43 9,200 2,000
27.78%
BAJFINANCE 25-Aug-16 8,925.00 162.10 1.85% 8,930.00
8,739.10
8,828.89 19,625
157
1,732.67 70,875 13,875
24.34%
TATAMOTORS 29-Sep-16 510.00 10.40 2.08% 510.00
501.00
505.66 19,500
13
98.60 99,000 1,500
1.54%
CONCOR 25-Aug-16 1,469.95 22.60 1.56% 1,479.00
1,454.10
1,464.63 18,500
37
270.96 20,000 6,000
42.86%
APOLLOHOSP 25-Aug-16 1,348.00 3.00 0.22% 1,352.00
1,346.20
1,349.16 18,400
46
248.25 53,200 12,800
31.68%
AJANTPHARM 25-Aug-16 1,622.00 -4.90 -0.30% 1,631.75
1,611.70
1,619.58 18,000
45
291.52 14,000 5,200
59.09%
INFY 29-Sep-16 1,086.15 -8.30 -0.76% 1,088.00
1,084.00
1,084.97 18,000
36
195.29 61,500 8,000
14.95%
L&TFH 29-Sep-16 74.00 -2.40 -3.14% 74.00
74.00
74.25 18,000
2
13.37 45,000 18,000
66.67%
RELCAPITAL 29-Sep-16 405.35 5.35 1.34% 407.10
398.15
402.72 18,000
12
72.49 67,500 7,500
12.50%
HINDPETRO 29-Sep-16 1,154.80 12.25 1.07% 1,154.80
1,138.00
1,144.76 16,800
24
192.32 677,600 2,100
0.31%
NCC 29-Sep-16 80.30 4.70 6.22% 80.30
79.00
79.65 16,000
2
12.74 16,000 16,000
0.00%
UNIONBANK 29-Sep-16 128.35 -4.15 -3.13% 128.35
127.45
127.95 16,000
4
20.47 44,000 8,000
22.22%
AXISBANK 29-Sep-16 548.95 5.35 0.98% 548.95
542.00
545.67 13,200
11
72.03 49,200 2,400
5.13%
RELINFRA 29-Sep-16 553.10 -7.70 -1.37% 557.10
548.70
554.33 13,000
10
72.06 36,400 9,100
33.33%
RPOWER 29-Sep-16 52.25 0.35 0.67% 52.25
52.25
52.25 12,000
1
6.27 456,000 12,000
2.70%
MRF 25-Aug-16 34,370.00 -185.45 -0.54% 34,800.00
34,250.00
34,514.20 10,365
691
3,577.40 11,790 8,610
270.75%
IDEA 29-Sep-16 106.85 1.20 1.14% 106.85
106.80
106.82 10,000
2
10.68 160,000 5,000
3.23%
BHARATFIN 29-Sep-16 858.00 82.00 10.57% 858.00
830.00
845.26 10,000
10
84.53 13,000 9,000
225.00%
AUROPHARMA 29-Sep-16 810.50 12.05 1.51% 823.90
805.05
813.12 9,100
13
73.99 11,900 4,900
70.00%
PAGEIND 28-Jul-16 13,651.10 28.90 0.21% 13,720.00
13,509.80
13,615.31 8,900
178
1,211.76 37,800 800
2.16%
BIOCON 29-Sep-16 817.50 104.50 14.66% 817.50
777.25
792.88 8,800
8
69.77 11,000 8,800
400.00%
DJIA 19-Aug-16 18,457.50 -42.50 -0.23% 18,490.00
18,435.00
18,452.44 8,130
0
1,500.18 13,440 -6,300
-31.91%
HDIL 29-Sep-16 100.00 -1.30 -1.28% 100.00
100.00
100.00 8,000
1
8.00 8,000 8,000
0.00%
MINDTREE 29-Sep-16 561.50 -17.60 -3.04% 563.80
561.50
562.95 8,000
10
45.04 54,400 7,200
15.25%
SKSMICRO 25-Aug-16 743.00 -6.25 -0.83% 751.90
739.05
745.28 8,000
8
59.62 29,000 0
0.00%
SUNTV 29-Sep-16 430.00 18.00 4.37% 430.00
423.90
425.72 8,000
4
34.06 4,000 0
0.00%
OFSS 28-Jul-16 3,582.00 -60.95 -1.67% 3,626.75
3,565.00
3,586.91 7,200
48
258.26 82,200 -900
-1.08%
SUNPHARMA 29-Sep-16 793.00 -17.10 -2.11% 798.25
793.00
796.71 7,200
12
57.36 31,800 3,000
10.42%
BANKBARODA 29-Sep-16 152.70 -1.15 -0.75% 153.85
152.70
153.27 7,000
2
10.73 70,000 3,500
5.26%
DJIA 16-Dec-16 18,835.00 0.00 0.00% 0.00
0.00
0.00 6,720
0
0.00 - 0
0.00%
INDUSINDBK 29-Sep-16 1,150.05 1.40 0.12% 1,156.00
1,150.05
1,152.89 6,600
11
76.09 12,600 6,600
110.00%
EICHERMOT 25-Aug-16 19,966.15 119.30 0.60% 20,000.00
19,820.00
19,923.48 6,500
130
1,295.03 8,550 5,250
159.09%
YESBANK 29-Sep-16 1,171.10 8.60 0.74% 1,175.00
1,161.00
1,169.71 6,300
9
73.69 63,700 2,800
4.60%
BANKINDIA 29-Sep-16 101.60 -12.80 -11.19% 101.60
101.60
101.60 6,000
1
6.10 66,000 0
0.00%
BPCL 29-Sep-16 582.00 -8.00 -1.36% 582.20
579.00
582.72 6,000
5
34.96 68,400 1,200
1.79%
NMDC 29-Sep-16 98.00 2.00 2.08% 98.00
98.00
98.00 6,000
1
5.88 12,000 6,000
100.00%
BANKNIFTY 29-Sep-16 18,920.00 15.35 0.08% 18,950.00
18,780.95
18,877.20 5,680
142
1,072.22 16,560 -440
-2.59%
DLF 29-Sep-16 157.05 -0.45 -0.29% 157.05
157.05
157.05 5,000
1
7.85 95,000 -5,000
-5.00%
M&MFIN 29-Sep-16 331.75 12.25 3.83% 334.95
331.75
333.35 5,000
2
16.67 10,000 0
0.00%
ITC 29-Sep-16 253.20 1.25 0.50% 253.20
253.20
253.35 4,800
2
12.16 38,400 -2,400
-5.88%
LT 29-Sep-16 1,576.15 18.05 1.16% 1,578.00
1,562.00
1,572.69 4,500
9
70.77 12,000 2,000
20.00%
LICHSGFIN 29-Sep-16 512.50 7.50 1.49% 512.50
508.50
510.75 4,400
4
22.47 18,700 0
0.00%
HDFCBANK 29-Sep-16 1,252.55 2.50 0.20% 1,254.45
1,244.90
1,252.36 4,000
8
50.09 155,000 500
0.32%
POWERGRID 29-Sep-16 168.00 1.60 0.96% 168.00
168.00
168.00 4,000
1
6.72 16,000 4,000
33.33%
NIFTYIT 28-Jul-16 10,725.00 -16.00 -0.15% 10,750.00
10,700.00
10,724.36 3,550
47
380.71 30,600 -50
-0.16%
HCLTECH 29-Sep-16 731.00 10.90 1.51% 731.75
731.00
731.41 3,500
5
25.60 11,200 3,500
45.45%
BOSCHLTD 25-Aug-16 24,560.00 -74.85 -0.30% 24,667.05
24,347.00
24,466.38 2,900
58
709.53 5,300 1,200
29.27%
CIPLA 29-Sep-16 522.35 1.35 0.26% 522.35
522.20
522.27 2,000
2
10.45 8,000 1,000
14.29%
MARUTI 29-Sep-16 4,455.00 23.00 0.52% 4,458.40
4,455.00
4,456.07 1,950
13
86.89 8,100 1,650
25.58%
ASIANPAINT 29-Sep-16 1,060.00 8.00 0.76% 1,060.00
1,055.00
1,057.66 1,800
3
19.04 2,400 -600
-20.00%
PAGEIND 25-Aug-16 13,620.00 -30.00 -0.22% 13,640.00
13,574.40
13,626.77 1,800
36
245.28 2,650 1,650
165.00%
BHARTIARTL 29-Sep-16 366.80 0.40 0.11% 366.80
366.80
366.80 1,500
1
5.50 141,000 0
0.00%
ACC 29-Sep-16 1,702.50 -14.30 -0.83% 1,707.00
1,692.00
1,700.50 1,200
3
20.41 10,400 400
4.00%
UPL 29-Sep-16 578.25 21.25 3.82% 578.25
578.25
578.25 1,200
1
6.94 3,600 1,200
50.00%
TECHM 29-Sep-16 500.00 -4.45 -0.88% 500.00
500.00
500.00 1,100
1
5.50 2,200 0
0.00%
NIITTECH 29-Sep-16 465.35 7.20 1.57% 465.35
465.35
465.35 1,000
1
4.65 3,000 -1,000
-25.00%
JUSTDIAL 29-Sep-16 551.00 0.00 0.00% 551.00
551.00
551.00 800
1
4.41 4,800 800
20.00%
ABIRLANUVO 29-Sep-16 1,355.00 96.00 7.63% 1,355.00
1,355.00
1,355.00 750
1
10.16 1,500 750
100.00%
BHARATFORG 29-Sep-16 730.05 6.15 0.85% 730.05
730.05
730.05 600
1
4.38 9,600 -600
-5.88%
CUMMINSIND 29-Sep-16 874.65 49.60 6.01% 874.65
874.65
874.65 600
1
5.25 1,200 600
100.00%
LUPIN 29-Sep-16 1,712.15 -11.85 -0.69% 1,712.15
1,711.80
1,711.97 600
2
10.27 2,400 600
33.33%
OFSS 25-Aug-16 3,615.25 -69.80 -1.89% 3,618.95
3,613.00
3,610.53 600
4
21.66 750 300
66.67%
TCS 29-Sep-16 2,522.00 4.00 0.16% 2,522.00
2,522.00
2,522.00 500
2
12.61 14,500 500
3.57%
HEROMOTOCO 29-Sep-16 3,262.40 -27.60 -0.84% 3,262.40
3,262.40
3,262.40 200
1
6.52 14,400 -200
-1.37%
NIFTYIT 25-Aug-16 10,819.00 -9.00 -0.08% 10,819.00
10,819.00
10,819.00 50
1
5.41 300 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.