SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Most Active (Shares)
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
UNITECH 26-Feb-15 18.85 0.85 4.72% 19.05
18.10
18.66 40,869,000
4,541
7,626.16 186,498,000 675,000
0.36%
HDIL 26-Feb-15 105.10 8.60 8.91% 109.65
98.00
105.31 25,332,000
6,333
26,677.13 26,524,000 4,172,000
18.66%
GMRINFRA 26-Feb-15 18.50 1.05 6.02% 18.55
17.50
18.04 23,949,000
2,661
4,320.40 169,101,000 2,115,000
1.27%
ASHOKLEY 26-Feb-15 67.50 1.10 1.66% 67.80
65.60
67.01 23,512,000
2,939
15,755.39 83,448,000 3,328,000
4.15%
JPASSOCIAT 26-Feb-15 27.15 0.80 3.04% 27.30
26.25
26.89 18,896,000
2,362
5,081.13 117,232,000 4,272,000
3.78%
IBREALEST 26-Feb-15 84.80 5.60 7.07% 85.40
80.60
83.85 16,544,000
4,136
13,872.14 34,340,000 2,632,000
8.30%
ADANIPOWER 26-Feb-15 53.25 1.35 2.60% 53.50
51.25
52.42 14,224,000
1,778
7,456.22 55,952,000 1,472,000
2.70%
IDFC 26-Feb-15 178.10 5.95 3.46% 178.65
171.85
175.70 12,864,000
6,432
22,602.05 51,388,000 916,000
1.81%
DLF 26-Feb-15 173.30 6.35 3.80% 176.20
167.40
173.11 10,928,000
5,464
18,917.46 20,366,000 990,000
5.11%
IFCI 26-Feb-15 39.50 1.45 3.81% 39.55
38.00
38.92 10,904,000
1,363
4,243.84 51,912,000 680,000
1.33%
RPOWER 26-Feb-15 65.90 2.05 3.21% 66.10
63.90
65.32 8,488,000
2,122
5,544.36 73,440,000 1,284,000
1.78%
SKSMICRO 26-Feb-15 451.00 20.90 4.86% 455.00
435.00
446.54 7,799,000
7,799
34,825.65 8,428,000 -529,000
-5.91%
NTPC 26-Feb-15 145.05 5.20 3.72% 145.40
140.00
143.40 7,380,000
3,690
10,582.92 40,790,000 1,314,000
3.33%
JISLJALEQS 26-Feb-15 70.00 3.80 5.74% 70.70
66.20
68.86 7,180,000
1,795
4,944.15 37,192,000 428,000
1.16%
SBIN 26-Feb-15 331.90 3.05 0.93% 332.80
328.05
330.80 7,017,500
5,614
23,213.89 55,470,000 1,168,750
2.15%
ICICIBANK 26-Feb-15 380.50 -0.95 -0.25% 382.80
378.00
379.78 6,828,750
5,463
25,934.23 51,058,750 2,012,500
4.10%
COALINDIA 26-Feb-15 361.80 -3.55 -0.97% 363.00
355.00
361.74 6,753,000
6,753
24,428.30 13,926,000 2,649,000
23.49%
BHEL 26-Feb-15 293.80 11.25 3.98% 294.70
282.00
290.09 6,071,000
6,071
17,611.36 30,545,000 679,000
2.27%
RELCAPITAL 26-Feb-15 488.40 18.95 4.04% 489.80
470.00
483.02 5,956,000
11,912
28,768.67 12,687,500 317,500
2.57%
BANKBARODA 26-Feb-15 213.95 -5.00 -2.28% 221.75
211.70
216.01 5,292,500
4,234
11,432.33 19,581,250 1,493,750
8.26%
APOLLOTYRE 26-Feb-15 242.50 5.65 2.39% 242.90
235.50
239.97 4,976,000
2,488
11,940.91 12,112,000 584,000
5.07%
RELINFRA 26-Feb-15 510.95 27.75 5.74% 512.95
484.15
503.17 4,539,500
9,079
22,841.40 7,294,000 417,000
6.06%
ADANIENT 26-Feb-15 609.00 20.40 3.47% 615.00
595.10
607.97 4,478,000
8,956
27,224.90 7,156,500 138,000
1.97%
L&TFH 26-Feb-15 70.45 1.30 1.88% 70.75
68.70
69.99 4,460,000
1,115
3,121.55 49,836,000 448,000
0.91%
RCOM 26-Feb-15 81.75 2.40 3.02% 81.95
79.50
80.92 4,454,000
2,227
3,604.18 52,394,000 284,000
0.55%
ANDHRABANK 26-Feb-15 89.65 -1.20 -1.32% 91.60
89.00
90.00 3,996,000
999
3,596.40 16,944,000 836,000
5.19%
JPPOWER 26-Feb-15 11.95 0.35 3.02% 11.95
11.55
11.75 3,960,000
264
465.30 56,850,000 450,000
0.80%
ADANIPORTS 26-Feb-15 351.30 5.05 1.46% 354.60
344.00
350.42 3,850,000
3,850
13,491.17 6,931,000 453,000
6.99%
AXISBANK 26-Feb-15 603.90 0.85 0.14% 607.80
602.40
604.97 3,604,500
7,209
21,806.14 24,919,000 645,500
2.66%
JSWENERGY 26-Feb-15 121.65 1.20 1.00% 122.35
119.75
121.03 3,568,000
892
4,318.35 28,184,000 272,000
0.97%
EXIDEIND 26-Feb-15 192.80 -2.40 -1.23% 195.85
191.45
193.77 3,438,000
1,719
6,661.81 8,808,000 1,026,000
13.18%
NIFTY 26-Feb-15 8,974.75 -11.55 -0.13% 9,029.50
8,965.65
8,992.30 3,077,100
123,084
276,702.06 25,408,200 661,950
2.67%
CROMPGREAV 26-Feb-15 195.05 5.70 3.01% 196.15
188.50
193.60 3,010,000
3,010
5,827.36 13,051,000 379,000
2.99%
ORIENTBANK 26-Feb-15 282.80 -0.40 -0.14% 284.40
278.05
281.13 3,009,000
3,009
8,459.20 4,714,000 -91,000
-1.89%
PNB 26-Feb-15 201.80 0.95 0.47% 203.55
200.90
202.33 2,885,000
2,308
5,837.22 31,478,750 165,000
0.53%
ARVIND 26-Feb-15 295.45 -0.85 -0.29% 300.55
293.15
297.10 2,870,000
2,870
8,526.77 9,526,000 190,000
2.04%
HCLTECH 26-Feb-15 1,796.00 142.15 8.60% 1,811.70
1,756.00
1,782.42 2,813,625
22,509
50,150.61 3,563,125 473,875
15.34%
SSLT 26-Feb-15 202.35 0.50 0.25% 204.60
197.55
200.76 2,737,000
2,737
5,494.80 25,659,000 349,000
1.38%
IDEA 26-Feb-15 157.55 -3.10 -1.93% 160.25
155.15
156.54 2,498,000
1,249
3,910.37 13,732,000 722,000
5.55%
TATASTEEL 26-Feb-15 394.30 2.75 0.70% 396.95
392.00
394.73 2,491,500
4,983
9,834.70 20,170,500 100,500
0.50%
PTC 26-Feb-15 101.35 1.55 1.55% 101.80
99.60
100.68 2,452,000
613
2,468.67 13,728,000 68,000
0.50%
UNIONBANK 26-Feb-15 216.10 -1.45 -0.67% 220.70
215.90
218.34 2,340,000
2,340
5,109.16 7,618,000 312,000
4.27%
TATAMOTORS 26-Feb-15 595.30 -4.45 -0.74% 605.90
592.05
598.91 2,273,000
4,546
13,613.22 19,413,000 243,000
1.27%
HINDALCO 26-Feb-15 142.50 -0.90 -0.63% 143.80
142.15
142.78 2,250,000
1,125
3,212.55 29,436,000 694,000
2.41%
BANKINDIA 26-Feb-15 284.10 1.25 0.44% 287.00
281.45
285.01 2,241,000
2,241
6,387.07 10,730,000 78,000
0.73%
IDBI 26-Feb-15 74.10 0.75 1.02% 74.20
73.10
73.69 2,196,000
549
1,618.23 21,484,000 196,000
0.92%
TATACHEM 26-Feb-15 467.10 13.55 2.99% 469.00
455.75
464.06 2,173,000
2,173
10,084.02 5,460,000 34,000
0.63%
KTKBANK 26-Feb-15 146.80 3.10 2.16% 147.15
143.70
145.12 2,166,000
1,083
3,143.30 21,196,000 310,000
1.48%
DISHTV 26-Feb-15 81.35 -0.05 -0.06% 81.70
80.30
81.16 1,972,000
493
1,600.48 32,520,000 112,000
0.35%
TATAGLOBAL 26-Feb-15 160.25 0.80 0.50% 161.10
159.15
160.37 1,910,000
955
3,063.07 33,732,000 112,000
0.33%
JINDALSTEL 26-Feb-15 158.90 0.55 0.35% 159.85
155.40
158.28 1,909,000
1,909
3,021.57 28,171,000 140,000
0.50%
UCOBANK 26-Feb-15 77.80 0.25 0.32% 77.95
76.95
77.33 1,860,000
465
1,438.34 19,028,000 220,000
1.17%
ALBK 26-Feb-15 123.55 0.40 0.32% 124.80
122.55
123.74 1,832,000
916
2,266.92 8,934,000 274,000
3.16%
TATAPOWER 26-Feb-15 90.10 1.35 1.52% 90.40
88.50
89.61 1,832,000
458
1,641.66 27,252,000 168,000
0.62%
RECLTD 26-Feb-15 343.50 6.80 2.02% 344.30
338.50
342.03 1,802,000
1,802
6,163.38 9,550,000 192,000
2.05%
YESBANK 26-Feb-15 886.25 5.65 0.64% 891.70
882.45
887.39 1,777,000
3,554
15,768.92 6,340,000 169,500
2.75%
HDFCBANK 26-Feb-15 1,093.95 -12.40 -1.12% 1,105.10
1,092.00
1,097.31 1,773,000
7,092
19,455.31 44,456,000 181,750
0.41%
NHPC 26-Feb-15 20.10 0.20 1.01% 20.10
19.90
19.98 1,770,000
177
353.65 51,080,000 460,000
0.91%
IRB 26-Feb-15 268.40 -2.75 -1.01% 273.50
265.90
270.44 1,675,000
1,675
4,529.87 6,795,000 47,000
0.70%
ASIANPAINT 26-Feb-15 868.15 -17.95 -2.03% 891.10
866.50
874.54 1,662,000
3,324
14,534.85 6,233,500 257,000
4.30%
ITC 26-Feb-15 367.60 -3.70 -1.00% 373.25
367.55
370.03 1,641,000
1,641
6,072.19 30,704,000 273,000
0.90%
SAIL 26-Feb-15 75.30 0.50 0.67% 75.50
74.25
74.91 1,616,000
404
1,210.55 40,368,000 328,000
0.82%
HEXAWARE 26-Feb-15 226.25 4.45 2.01% 227.90
223.55
226.44 1,604,000
802
3,632.10 10,008,000 188,000
1.91%
AMTEKAUTO 26-Feb-15 179.50 7.25 4.21% 180.80
173.90
177.63 1,602,000
801
2,845.63 7,328,000 104,000
1.44%
SYNDIBANK 26-Feb-15 123.15 0.45 0.37% 123.70
121.50
122.84 1,588,000
794
1,950.70 14,614,000 140,000
0.97%
BHARTIARTL 26-Feb-15 371.60 -5.75 -1.52% 382.65
367.25
371.97 1,534,000
3,068
5,706.02 14,657,500 599,500
4.26%
INDIACEM 26-Feb-15 112.90 -0.10 -0.09% 114.00
111.35
112.81 1,500,000
750
1,692.15 24,794,000 122,000
0.49%
RELIANCE 26-Feb-15 931.50 -2.80 -0.30% 936.05
926.10
930.75 1,473,500
5,894
13,714.60 31,907,750 12,000
0.04%
PFC 26-Feb-15 301.50 8.45 2.88% 302.00
293.45
299.11 1,441,000
1,441
4,310.18 6,051,000 209,000
3.58%
CANBK 26-Feb-15 471.80 3.40 0.73% 473.40
465.00
469.77 1,430,000
1,430
6,717.71 5,181,000 21,000
0.41%
VOLTAS 26-Feb-15 277.80 -0.45 -0.16% 280.60
274.00
277.37 1,362,000
1,362
3,777.78 4,201,000 141,000
3.47%
ONGC 26-Feb-15 355.85 2.60 0.74% 357.80
350.60
354.48 1,353,000
2,706
4,796.11 26,466,000 106,000
0.40%
CENTURYTEX 26-Feb-15 586.35 14.20 2.48% 591.00
570.15
583.32 1,351,500
2,703
7,883.57 6,562,000 117,000
1.82%
LICHSGFIN 26-Feb-15 491.25 -2.75 -0.56% 499.25
491.10
494.14 1,286,000
1,286
6,354.64 9,884,000 145,000
1.49%
HINDPETRO 26-Feb-15 642.60 2.30 0.36% 650.85
637.50
643.92 1,250,500
2,501
8,052.22 7,031,000 101,500
1.46%
M&MFIN 26-Feb-15 251.60 4.55 1.84% 252.50
246.55
250.24 1,230,000
1,230
3,077.95 11,754,000 197,000
1.70%
UPL 26-Feb-15 371.80 3.60 0.98% 374.80
370.10
372.93 1,184,000
1,184
4,415.49 6,127,000 -52,000
-0.84%
HAVELLS 26-Feb-15 261.25 -3.90 -1.47% 267.35
259.60
261.81 1,178,000
1,178
3,084.12 5,817,000 384,000
7.07%
FEDERALBNK 26-Feb-15 145.95 0.60 0.41% 146.40
145.15
145.72 1,110,000
555
1,617.49 15,268,000 256,000
1.71%
CAIRN 26-Feb-15 236.90 1.45 0.62% 238.00
236.05
236.92 993,000
993
2,352.62 14,182,000 277,000
1.99%
TATAMTRDVR 26-Feb-15 366.15 -0.20 -0.05% 370.90
364.20
366.66 988,000
988
3,622.60 16,626,000 101,000
0.61%
LT 26-Feb-15 1,734.90 5.70 0.33% 1,748.00
1,730.25
1,738.85 937,250
3,749
16,297.37 6,998,500 81,000
1.17%
WOCKPHARMA 26-Feb-15 1,211.35 21.75 1.83% 1,219.45
1,195.10
1,208.73 915,500
1,831
11,065.92 3,861,000 144,500
3.89%
AUROPHARMA 26-Feb-15 1,246.50 15.60 1.27% 1,255.95
1,231.60
1,244.46 909,250
3,637
11,315.25 7,068,000 47,000
0.67%
TVSMOTOR 26-Feb-15 311.85 0.45 0.14% 312.95
308.50
311.01 890,000
890
2,767.99 4,300,000 254,000
6.28%
BPCL 26-Feb-15 740.50 4.65 0.63% 744.00
735.60
740.94 870,500
1,741
6,449.88 2,926,500 74,500
2.61%
HDFC 26-Feb-15 1,293.55 -27.65 -2.09% 1,338.55
1,292.60
1,312.21 849,750
3,399
11,150.50 9,064,000 90,500
1.01%
IOB 26-Feb-15 59.85 0.45 0.76% 60.05
59.30
59.66 832,000
208
496.37 15,780,000 -24,000
-0.15%
POWERGRID 26-Feb-15 150.95 1.15 0.77% 151.60
148.55
150.35 820,000
410
1,232.87 21,544,000 118,000
0.55%
TCS 26-Feb-15 2,528.05 -33.25 -1.30% 2,593.00
2,526.25
2,557.39 791,250
6,330
20,235.35 4,382,875 232,375
5.60%
DABUR 26-Feb-15 262.50 2.05 0.79% 264.00
257.00
261.48 778,000
778
2,034.31 1,873,000 102,000
5.76%
TITAN 26-Feb-15 438.55 -5.45 -1.23% 444.95
438.30
439.84 751,000
751
3,303.20 7,561,000 82,000
1.10%
HINDUNILVR 26-Feb-15 938.15 -7.70 -0.81% 944.85
932.00
937.72 709,500
1,419
6,653.12 7,105,500 136,500
1.96%
BIOCON 26-Feb-15 418.40 5.55 1.34% 421.00
412.90
417.52 668,500
1,337
2,791.12 5,270,000 14,000
0.27%
AMBUJACEM 26-Feb-15 253.50 -3.45 -1.34% 257.30
252.45
253.87 601,000
601
1,525.76 5,686,000 83,000
1.48%
BHARATFORG 26-Feb-15 1,054.80 5.00 0.48% 1,059.90
1,043.75
1,052.98 596,500
2,386
6,281.03 4,385,250 72,000
1.67%
INFY 26-Feb-15 2,150.30 0.35 0.02% 2,170.00
2,142.30
2,157.30 587,500
2,350
12,674.14 7,557,500 100,000
1.34%
NMDC 26-Feb-15 140.30 1.15 0.83% 140.65
138.75
139.82 580,000
290
810.96 12,160,000 214,000
1.79%
IOC 26-Feb-15 350.10 -1.05 -0.30% 354.30
349.10
351.95 577,000
577
2,030.75 4,088,000 29,000
0.71%
KOTAKBANK 26-Feb-15 1,340.75 -0.25 -0.02% 1,358.00
1,336.00
1,348.55 576,750
2,307
7,777.76 5,230,750 165,000
3.26%
MOTHERSUMI 26-Feb-15 463.80 6.65 1.45% 468.20
458.00
463.71 576,000
1,152
2,670.97 3,629,500 116,500
3.32%
BANKNIFTY 26-Feb-15 20,625.00 -42.60 -0.21% 20,740.00
20,575.05
20,635.09 566,375
22,655
116,871.99 2,037,750 111,200
5.77%
SUNPHARMA 26-Feb-15 925.80 4.35 0.47% 929.35
915.60
924.49 562,750
2,251
5,202.57 12,341,000 98,000
0.80%
STAR 26-Feb-15 941.00 34.10 3.76% 941.00
908.05
927.01 558,500
1,117
5,177.35 2,154,000 49,000
2.33%
PETRONET 26-Feb-15 188.15 -1.05 -0.55% 190.35
187.25
188.67 550,000
275
1,037.69 4,858,000 194,000
4.16%
WIPRO 26-Feb-15 607.45 1.15 0.19% 614.45
606.00
610.51 520,500
1,041
3,177.70 7,548,500 45,500
0.61%
INDUSINDBK 26-Feb-15 887.60 4.50 0.51% 890.50
882.00
887.34 509,000
1,018
4,516.56 7,991,500 122,000
1.55%
ENGINERSIN 26-Feb-15 225.10 3.60 1.63% 226.10
220.75
223.89 495,000
495
1,108.26 3,340,000 67,000
2.05%
HINDZINC 26-Feb-15 175.20 -0.40 -0.23% 176.75
172.35
174.27 468,000
234
815.58 6,266,000 90,000
1.46%
ZEEL 26-Feb-15 381.30 -5.50 -1.42% 388.25
381.10
384.04 448,000
448
1,720.50 9,983,000 110,000
1.11%
SUNTV 26-Feb-15 408.45 -4.60 -1.11% 415.00
404.60
409.46 430,000
430
1,760.68 959,000 22,000
2.35%
RANBAXY 26-Feb-15 715.75 3.75 0.53% 719.20
708.60
714.09 416,000
832
2,970.61 12,313,000 85,000
0.70%
TECHM 26-Feb-15 2,980.15 69.75 2.40% 3,005.00
2,940.40
2,977.52 411,250
3,290
12,245.05 1,650,375 44,000
2.74%
IBULHSGFIN 26-Feb-15 594.00 -4.25 -0.71% 598.80
581.20
591.69 397,500
795
2,351.97 3,029,500 81,500
2.76%
COALINDIA 26-Mar-15 359.75 -4.95 -1.36% 362.30
358.60
359.82 387,000
387
1,392.50 677,000 284,000
72.26%
TATACOMM 26-Feb-15 418.10 4.10 0.99% 420.95
416.00
418.09 382,000
382
1,597.10 5,854,000 24,000
0.41%
CIPLA 26-Feb-15 703.00 2.40 0.34% 707.20
695.20
701.83 380,000
760
2,666.95 6,465,000 41,500
0.65%
GMRINFRA 26-Mar-15 18.70 1.10 6.25% 18.70
17.70
18.33 369,000
41
67.64 1,251,000 108,000
9.45%
ASHOKLEY 26-Mar-15 67.50 0.90 1.35% 67.95
65.90
66.91 360,000
45
240.88 1,152,000 72,000
6.67%
LUPIN 26-Feb-15 1,581.45 12.90 0.82% 1,582.50
1,558.00
1,568.76 337,750
1,351
5,298.49 9,259,750 42,750
0.46%
GAIL 26-Feb-15 421.15 3.10 0.74% 421.55
416.20
419.01 329,000
658
1,378.54 4,938,500 42,000
0.86%
JSWSTEEL 26-Feb-15 1,005.90 5.65 0.56% 1,011.00
995.10
1,002.83 317,250
1,269
3,181.48 5,877,500 32,250
0.55%
CESC 26-Feb-15 739.00 6.60 0.90% 741.75
730.20
737.55 311,500
623
2,297.47 1,034,500 36,000
3.61%
MARUTI 26-Feb-15 3,753.50 31.50 0.85% 3,772.80
3,721.00
3,750.74 310,750
2,486
11,655.42 3,680,250 75,750
2.10%
HEROMOTOCO 26-Feb-15 2,947.55 50.00 1.73% 2,950.50
2,892.00
2,934.70 295,125
2,361
8,661.03 1,741,625 52,500
3.11%
DRREDDY 26-Feb-15 3,306.55 -69.20 -2.05% 3,385.05
3,305.00
3,329.42 276,125
2,209
9,193.36 1,281,500 23,000
1.83%
NTPC 26-Mar-15 145.05 4.90 3.50% 145.35
140.55
143.57 266,000
133
381.90 1,056,000 148,000
16.30%
UNITECH 26-Mar-15 18.90 0.75 4.13% 19.05
18.40
18.85 234,000
26
44.11 999,000 72,000
7.77%
GODREJIND 26-Feb-15 320.35 2.75 0.87% 321.30
317.00
319.02 227,227
227
724.90 3,039,036 32,032
1.07%
JPPOWER 26-Mar-15 11.90 0.15 1.28% 11.90
11.65
11.82 225,000
15
26.60 570,000 45,000
8.57%
SIEMENS 26-Feb-15 1,053.00 -5.40 -0.51% 1,060.15
1,038.25
1,046.29 206,750
827
2,163.20 1,422,250 34,000
2.45%
M&M 26-Feb-15 1,295.00 -8.50 -0.65% 1,310.50
1,294.60
1,301.13 183,500
734
2,387.57 3,453,250 53,000
1.56%
ACC 26-Feb-15 1,577.25 -16.55 -1.04% 1,600.90
1,571.40
1,583.13 178,000
712
2,817.97 1,336,500 -9,500
-0.71%
HDIL 26-Mar-15 105.30 10.50 11.08% 108.80
98.95
104.00 172,000
43
178.88 144,000 80,000
125.00%
MCLEODRUSS 26-Feb-15 208.00 3.10 1.51% 209.35
205.10
207.21 165,000
165
341.90 3,157,000 -5,000
-0.16%
JPASSOCIAT 26-Mar-15 27.30 0.75 2.82% 27.35
26.65
26.93 152,000
19
40.93 1,376,000 48,000
3.61%
NIFTY 26-Mar-15 9,030.00 -6.05 -0.07% 9,081.65
9,020.10
9,043.83 143,450
5,738
12,973.37 610,725 1,875
0.31%
GLENMARK 26-Feb-15 731.00 6.00 0.83% 731.65
725.60
729.68 139,000
278
1,014.26 2,974,000 -4,500
-0.15%
SRTRANSFIN 26-Feb-15 1,152.00 -14.45 -1.24% 1,176.00
1,148.10
1,161.23 135,750
543
1,576.37 1,045,250 30,500
3.01%
NHPC 26-Mar-15 20.10 0.10 0.50% 20.15
20.10
20.12 110,000
11
22.13 1,120,000 40,000
3.70%
RELCAPITAL 26-Mar-15 494.95 22.30 4.72% 494.95
474.00
487.46 109,000
218
531.33 150,000 83,000
123.88%
UBL 26-Feb-15 1,011.95 16.95 1.70% 1,020.00
988.25
1,009.64 96,000
192
969.25 464,500 32,000
7.40%
DIVISLAB 26-Feb-15 1,792.00 10.05 0.56% 1,797.00
1,785.00
1,790.09 93,000
744
1,664.78 672,500 -1,750
-0.26%
MINDTREE 26-Feb-15 1,329.30 13.45 1.02% 1,335.50
1,320.00
1,330.75 89,000
356
1,184.37 401,000 26,000
6.93%
DLF 26-Mar-15 174.65 7.15 4.27% 176.45
168.10
174.62 86,000
43
150.17 186,000 24,000
14.81%
APOLLOHOSP 26-Feb-15 1,333.50 -39.35 -2.87% 1,398.45
1,322.55
1,346.96 81,500
326
1,097.77 385,500 19,250
5.26%
BHEL 26-Mar-15 291.55 11.85 4.24% 293.25
279.85
288.96 75,000
75
216.72 322,000 4,000
1.26%
IDFC 26-Mar-15 178.30 4.95 2.86% 178.30
173.95
176.62 74,000
37
130.70 136,000 12,000
9.68%
FEDERALBNK 26-Mar-15 146.00 0.40 0.27% 146.80
146.00
146.51 66,000
33
96.70 106,000 56,000
112.00%
BAJAJ-AUTO 26-Feb-15 2,409.25 -6.50 -0.27% 2,431.00
2,406.95
2,416.54 64,250
514
1,552.63 1,727,625 23,875
1.40%
HDFCBANK 26-Mar-15 1,105.15 -11.75 -1.05% 1,112.80
1,104.00
1,107.48 62,250
249
689.41 239,500 39,750
19.90%
ABIRLANUVO 26-Feb-15 1,837.00 0.10 0.01% 1,846.60
1,826.05
1,837.64 62,000
248
1,139.34 1,430,500 14,000
0.99%
ADANIPOWER 26-Mar-15 53.35 1.45 2.79% 53.35
52.00
52.93 56,000
7
29.64 272,000 0
0.00%
UCOBANK 26-Mar-15 78.05 -0.05 -0.06% 78.05
77.45
77.66 56,000
14
43.49 104,000 20,000
23.81%
ULTRACEMCO 26-Feb-15 3,179.00 1.15 0.04% 3,197.95
3,172.20
3,186.34 55,125
441
1,756.47 1,107,875 125
0.01%
SBIN 26-Mar-15 333.25 2.65 0.80% 334.30
330.00
332.48 55,000
44
182.86 481,250 8,750
1.85%
JUSTDIAL 26-Feb-15 1,566.60 3.30 0.21% 1,577.85
1,540.70
1,557.77 54,250
434
845.09 432,000 9,500
2.25%
JUBLFOOD 26-Feb-15 1,417.00 -7.25 -0.51% 1,437.30
1,410.00
1,420.54 52,500
210
745.78 2,123,000 18,250
0.87%
AXISBANK 26-Mar-15 607.95 2.75 0.45% 610.55
605.15
607.96 50,500
101
307.02 162,000 18,500
12.89%
GRASIM 26-Feb-15 3,977.75 15.15 0.38% 3,998.00
3,906.70
3,962.34 48,875
391
1,936.59 1,752,000 8,500
0.49%
TATASTEEL 26-Mar-15 398.00 3.80 0.96% 402.20
395.60
398.54 48,500
97
193.29 202,500 5,500
2.79%
IFCI 26-Mar-15 39.40 1.15 3.01% 39.40
38.60
38.99 48,000
6
18.72 200,000 24,000
13.64%
RPOWER 26-Mar-15 66.15 1.80 2.80% 66.50
64.50
65.51 44,000
11
28.82 732,000 -24,000
-3.17%
SAIL 26-Mar-15 74.90 0.70 0.94% 74.90
73.85
74.08 44,000
11
32.60 508,000 32,000
6.72%
COLPAL 26-Feb-15 1,904.70 1.50 0.08% 1,916.50
1,890.00
1,908.08 42,375
339
808.55 570,750 3,750
0.66%
BATAINDIA 26-Feb-15 1,466.00 -4.05 -0.28% 1,479.00
1,458.55
1,467.67 42,000
168
616.42 839,000 5,750
0.69%
ICICIBANK 26-Mar-15 383.05 -1.15 -0.30% 384.90
380.80
381.89 40,000
32
152.76 188,750 18,750
11.03%
HCLTECH 26-Mar-15 1,808.65 149.10 8.98% 1,817.95
1,769.50
1,792.56 38,875
311
696.86 28,500 18,750
192.31%
PNB 26-Mar-15 202.85 0.10 0.05% 204.85
202.45
203.52 33,750
27
68.69 176,250 7,500
4.44%
APOLLOTYRE 26-Mar-15 244.45 6.65 2.80% 244.45
240.20
242.28 32,000
16
77.53 60,000 4,000
7.14%
IGL 26-Feb-15 473.10 -0.75 -0.16% 475.50
471.70
473.98 31,000
62
146.93 504,500 10,000
2.02%
BANKBARODA 26-Mar-15 215.25 -5.75 -2.60% 222.00
213.60
216.55 27,500
22
59.55 51,250 6,250
13.89%
CAIRN 26-Mar-15 238.50 0.80 0.34% 239.95
235.05
238.30 26,000
26
61.96 119,000 12,000
11.21%
IBREALEST 26-Mar-15 85.35 5.35 6.69% 85.60
83.55
84.45 24,000
6
20.27 44,000 -8,000
-15.38%
JISLJALEQS 26-Mar-15 70.45 3.70 5.54% 70.65
67.90
69.60 24,000
6
16.70 288,000 16,000
5.88%
SSLT 26-Mar-15 204.00 1.65 0.82% 204.55
200.00
201.46 23,000
23
46.34 412,000 10,000
2.49%
SYNDIBANK 26-Mar-15 124.45 0.60 0.48% 124.45
123.30
123.74 22,000
11
27.22 44,000 8,000
22.22%
ALBK 26-Mar-15 124.65 1.15 0.93% 125.00
123.10
123.95 20,000
10
24.79 82,000 10,000
13.89%
L&TFH 26-Mar-15 71.00 1.10 1.57% 71.00
69.90
70.73 20,000
5
14.15 328,000 8,000
2.50%
BOSCHLTD 26-Feb-15 24,055.25 412.20 1.74% 24,150.00
23,726.20
23,962.82 20,000
160
4,792.56 66,875 3,750
5.94%
RCOM 26-Mar-15 81.85 1.90 2.38% 82.55
80.30
80.92 20,000
10
16.18 392,000 12,000
3.16%
EICHERMOT 26-Feb-15 16,649.95 22.00 0.13% 16,780.00
16,551.00
16,672.19 18,375
147
3,063.51 171,250 1,625
0.96%
JINDALSTEL 26-Mar-15 159.85 0.75 0.47% 160.75
157.60
159.65 18,000
18
28.74 99,000 5,000
5.32%
ONGC 26-Mar-15 358.00 4.10 1.16% 358.00
351.10
354.93 18,000
36
63.89 528,000 1,500
0.28%
BANKINDIA 26-Mar-15 285.85 1.35 0.47% 288.00
283.00
285.75 16,000
16
45.72 49,000 1,000
2.08%
CANBK 26-Mar-15 472.95 3.65 0.78% 473.00
468.55
470.15 16,000
16
75.22 25,000 6,000
31.58%
DISHTV 26-Mar-15 81.70 0.20 0.25% 81.70
81.00
81.25 16,000
4
13.00 92,000 8,000
9.52%
EXIDEIND 26-Mar-15 195.40 -1.15 -0.59% 196.50
193.50
195.30 16,000
8
31.25 20,000 2,000
11.11%
INDIACEM 26-Mar-15 113.00 -1.10 -0.96% 113.55
112.00
113.08 16,000
8
18.09 64,000 4,000
6.67%
ITC 26-Mar-15 371.00 -2.50 -0.67% 375.10
371.00
372.17 16,000
16
59.55 115,000 8,000
7.48%
NTPC 30-Apr-15 143.50 -1.45 -1.00% 143.70
141.45
142.88 16,000
8
22.86 14,000 14,000
0.00%
ADANIPORTS 26-Mar-15 355.65 7.35 2.11% 355.65
347.10
350.59 15,000
15
52.59 21,000 2,000
10.53%
ADANIENT 26-Mar-15 610.45 21.00 3.56% 618.30
601.90
612.35 14,000
28
85.73 16,000 5,000
45.45%
BHARTIARTL 26-Mar-15 374.70 -5.15 -1.36% 379.50
370.00
374.34 14,000
28
52.41 27,500 7,000
34.15%
POWERGRID 26-Mar-15 149.20 -0.20 -0.13% 149.20
148.35
148.47 14,000
7
20.79 308,000 12,000
4.05%
LT 26-Mar-15 1,745.45 7.50 0.43% 1,758.85
1,744.95
1,751.28 13,500
54
236.42 52,750 9,250
21.26%
CROMPGREAV 26-Mar-15 196.30 5.75 3.02% 197.00
193.30
194.90 13,000
13
25.34 62,000 5,000
8.77%
TATAMOTORS 26-Mar-15 599.85 -2.85 -0.47% 608.35
596.70
602.16 12,500
25
75.27 108,000 2,500
2.37%
SUNPHARMA 26-Mar-15 930.00 3.55 0.38% 931.00
926.50
928.91 12,250
49
113.79 51,500 6,750
15.08%
BANKNIFTY 26-Mar-15 20,764.95 -21.10 -0.10% 20,873.15
20,710.00
20,778.77 12,025
481
2,498.65 58,225 1,800
3.19%
RELINFRA 26-Mar-15 514.15 28.35 5.84% 514.15
495.15
507.69 11,000
22
55.85 30,000 2,000
7.14%
HINDPETRO 26-Mar-15 648.00 12.00 1.89% 652.85
643.00
647.64 11,000
22
71.24 12,500 4,500
56.25%
ORIENTBANK 26-Mar-15 284.00 -0.15 -0.05% 285.00
278.00
282.30 11,000
11
31.05 34,000 4,000
13.33%
ASIANPAINT 26-Mar-15 872.00 -18.80 -2.11% 886.85
872.00
879.99 10,500
21
92.40 38,000 5,000
15.15%
MRF 26-Feb-15 40,275.00 106.65 0.27% 40,480.00
39,950.00
40,292.22 10,375
83
4,180.32 79,250 1,125
1.44%
RELIANCE 26-Mar-15 938.60 -2.75 -0.29% 942.00
932.50
938.09 10,250
41
96.15 136,500 3,250
2.44%
ARVIND 26-Mar-15 296.60 -0.50 -0.17% 301.15
295.15
298.18 10,000
10
29.82 40,000 0
0.00%
IDEA 26-Mar-15 158.40 -3.05 -1.89% 160.50
157.00
157.99 10,000
5
15.80 62,000 4,000
6.90%
OFSS 26-Feb-15 3,402.80 34.75 1.03% 3,409.75
3,372.00
3,391.62 10,000
80
339.16 88,250 875
1.00%
YESBANK 26-Mar-15 891.00 6.95 0.79% 895.00
888.00
890.64 10,000
20
89.06 77,500 3,500
4.73%
CNXIT 26-Feb-15 11,970.00 77.40 0.65% 12,059.65
11,930.05
12,001.07 9,725
389
1,167.10 11,975 1,925
19.15%
S&P500 20-Feb-15 2,015.00 17.50 0.88% 2,017.00
2,013.75
2,015.75 9,250
370
186.46 152,500 1,000
0.66%
SKSMICRO 26-Mar-15 444.50 11.55 2.67% 449.00
444.50
446.78 9,000
9
40.21 39,000 2,000
5.41%
UNIONBANK 26-Mar-15 217.80 -0.95 -0.43% 220.50
217.80
219.05 9,000
9
19.71 72,000 4,000
5.88%
ANDHRABANK 26-Mar-15 90.00 -1.35 -1.48% 90.50
90.00
90.25 8,000
2
7.22 52,000 4,000
8.33%
HINDUNILVR 26-Mar-15 943.15 -7.25 -0.76% 948.95
937.90
943.63 8,000
16
75.49 42,000 4,500
12.00%
IDBI 26-Mar-15 74.00 0.15 0.20% 74.25
74.00
74.12 8,000
2
5.93 152,000 0
0.00%
JSWENERGY 26-Mar-15 121.50 2.40 2.02% 121.50
121.00
121.25 8,000
2
9.70 16,000 4,000
33.33%
NIFTY 30-Apr-15 9,086.00 -59.50 -0.65% 9,119.25
9,072.85
9,093.35 7,875
315
716.10 6,375 6,375
0.00%
PFC 26-Mar-15 300.90 8.05 2.75% 301.85
294.00
297.98 7,000
7
20.86 25,000 2,000
8.70%
DJIA 20-Feb-15 17,400.00 200.00 1.16% 17,425.00
17,392.50
17,405.16 6,600
264
1,148.74 11,650 -5,425
-31.77%
AUROPHARMA 26-Mar-15 1,254.45 16.95 1.37% 1,261.45
1,247.40
1,253.56 6,500
26
81.48 20,500 1,000
5.13%
ACC 26-Mar-15 1,582.15 -1.90 -0.12% 1,589.75
1,573.50
1,582.61 6,000
24
94.96 8,250 3,250
65.00%
TVSMOTOR 26-Mar-15 312.75 0.25 0.08% 312.75
309.90
311.30 6,000
6
18.68 21,000 1,000
5.00%
TCS 26-Mar-15 2,546.00 -32.10 -1.25% 2,609.20
2,542.50
2,579.45 5,625
45
145.09 13,750 2,750
25.00%
ENGINERSIN 26-Mar-15 224.00 2.00 0.90% 224.00
222.35
223.35 5,000
5
11.17 10,000 2,000
25.00%
HAVELLS 26-Mar-15 260.70 -5.90 -2.21% 267.20
260.70
263.78 5,000
5
13.19 45,000 -2,000
-4.26%
AMTEKAUTO 26-Mar-15 176.55 2.10 1.20% 176.55
176.55
176.55 4,000
2
7.06 28,000 0
0.00%
BPCL 26-Mar-15 744.65 2.10 0.28% 747.00
741.45
745.30 4,000
8
29.81 11,500 1,500
15.00%
IOB 26-Mar-15 60.00 -0.20 -0.33% 60.00
60.00
60.00 4,000
1
2.40 76,000 0
0.00%
KTKBANK 26-Mar-15 145.25 -2.40 -1.63% 145.25
145.00
145.12 4,000
2
5.80 44,000 -2,000
-4.35%
PTC 26-Mar-15 101.00 2.00 2.02% 101.00
101.00
101.00 4,000
1
4.04 84,000 0
0.00%
RECLTD 26-Mar-15 343.80 5.80 1.72% 343.80
341.05
341.80 4,000
4
13.67 28,000 1,000
3.70%
VOLTAS 26-Mar-15 275.50 -4.20 -1.50% 279.60
275.50
277.36 4,000
4
11.09 38,000 1,000
2.70%
CENTURYTEX 26-Mar-15 593.20 14.90 2.58% 593.20
579.55
588.72 3,500
7
20.61 3,000 500
20.00%
HDFC 26-Mar-15 1,303.00 -20.85 -1.57% 1,339.45
1,303.00
1,320.56 3,500
14
46.22 12,500 0
0.00%
IRB 26-Mar-15 271.15 -4.45 -1.61% 273.95
268.65
271.25 3,000
3
8.14 27,000 1,000
3.85%
INFY 26-Mar-15 2,170.35 3.40 0.16% 2,188.45
2,157.00
2,174.70 3,000
12
65.24 85,750 1,000
1.18%
M&MFIN 26-Mar-15 253.00 3.85 1.55% 254.10
251.00
252.70 3,000
3
7.58 33,000 -1,000
-2.94%
MOTHERSUMI 26-Mar-15 467.10 11.60 2.55% 467.90
461.20
466.35 3,000
6
13.99 17,000 -1,000
-5.56%
WOCKPHARMA 26-Mar-15 1,219.00 21.80 1.82% 1,220.00
1,216.30
1,217.44 3,000
6
36.52 37,500 1,000
2.74%
INDUSINDBK 26-Mar-15 894.60 5.90 0.66% 894.60
890.30
893.36 2,500
5
22.33 15,000 1,000
7.14%
TECHM 26-Mar-15 2,999.45 74.45 2.55% 3,013.00
2,956.70
2,986.16 2,500
20
74.65 9,375 500
5.63%
DRREDDY 26-Mar-15 3,330.00 -68.75 -2.02% 3,357.00
3,330.00
3,338.59 2,375
19
79.29 2,625 500
23.53%
BHEL 30-Apr-15 289.35 -4.80 -1.63% 289.35
289.35
289.35 2,000
2
5.79 - 0
0.00%
BIOCON 26-Mar-15 421.95 5.60 1.35% 423.15
421.90
422.25 2,000
4
8.45 11,500 1,000
9.52%
DLF 30-Apr-15 176.00 5.75 3.38% 176.00
176.00
176.00 2,000
1
3.52 - 0
0.00%
AMBUJACEM 26-Mar-15 255.00 -3.05 -1.18% 255.10
255.00
255.05 2,000
2
5.10 4,000 2,000
100.00%
HINDALCO 26-Mar-15 144.00 -0.45 -0.31% 144.00
144.00
144.00 2,000
1
2.88 260,000 0
0.00%
LICHSGFIN 26-Mar-15 495.25 -1.15 -0.23% 495.25
495.15
495.20 2,000
2
9.90 34,000 0
0.00%
NMDC 26-Mar-15 140.60 0.60 0.43% 140.60
140.60
140.60 2,000
1
2.81 218,000 0
0.00%
STAR 26-Mar-15 936.00 25.00 2.74% 936.00
933.20
934.02 2,000
4
18.68 2,500 500
25.00%
TATACHEM 26-Mar-15 470.00 15.00 3.30% 471.65
470.00
470.82 2,000
2
9.42 7,000 -1,000
-12.50%
TATAGLOBAL 26-Mar-15 161.45 0.85 0.53% 161.45
161.45
161.45 2,000
1
3.23 82,000 0
0.00%
UBL 26-Mar-15 1,020.70 28.70 2.89% 1,020.70
1,012.40
1,017.98 2,000
4
20.36 2,500 500
25.00%
COLPAL 26-Mar-15 1,902.05 -17.05 -0.89% 1,910.80
1,902.00
1,903.69 1,500
12
28.56 3,250 125
4.00%
GAIL 26-Mar-15 423.45 2.45 0.58% 423.45
420.40
421.95 1,500
3
6.33 28,500 500
1.79%
GLENMARK 26-Mar-15 734.05 2.55 0.35% 734.05
734.00
734.03 1,500
3
11.01 2,000 500
33.33%
HEROMOTOCO 26-Mar-15 2,966.55 54.00 1.85% 2,966.55
2,960.00
2,961.72 1,500
12
44.43 13,125 875
7.14%
WIPRO 26-Mar-15 615.05 7.50 1.23% 615.65
615.00
615.23 1,500
3
9.23 10,500 1,000
10.53%
IOC 26-Mar-15 352.70 0.65 0.18% 352.70
352.70
352.70 1,000
1
3.53 20,000 0
0.00%
MARUTI 26-Mar-15 3,795.00 48.60 1.30% 3,795.00
3,764.70
3,774.87 1,000
8
37.75 21,250 0
0.00%
RANBAXY 26-Mar-15 718.00 3.00 0.42% 718.00
718.00
718.00 1,000
2
7.18 17,500 0
0.00%
UPL 26-Mar-15 376.50 6.00 1.62% 376.50
376.50
376.50 1,000
1
3.77 11,000 0
0.00%
BANKNIFTY 30-Apr-15 20,857.15 -114.30 -0.55% 20,949.95
20,800.00
20,862.25 975
39
203.41 600 600
0.00%
EICHERMOT 26-Mar-15 16,755.00 110.10 0.66% 16,809.95
16,725.00
16,759.05 875
7
146.64 750 125
20.00%
MARUTI 30-Apr-15 3,781.05 12.65 0.34% 3,781.75
3,779.25
3,780.80 750
6
28.36 125 125
0.00%
APOLLOHOSP 26-Mar-15 1,340.00 -50.00 -3.60% 1,340.00
1,340.00
1,340.00 500
2
6.70 250 0
0.00%
BHARATFORG 26-Mar-15 1,059.10 0.00 0.00% 0.00
0.00
1,060.50 500
2
5.30 15,250 0
0.00%
DIVISLAB 26-Mar-15 1,801.00 0.65 0.04% 1,814.75
1,801.00
1,807.80 500
4
9.04 875 250
40.00%
KOTAKBANK 26-Mar-15 1,359.35 13.45 1.00% 1,359.35
1,358.70
1,359.02 500
2
6.80 43,250 0
0.00%
MRF 26-Mar-15 40,579.95 224.95 0.56% 40,600.00
40,300.00
40,457.48 500
4
202.29 625 125
25.00%
YESBANK 30-Apr-15 893.35 0.20 0.02% 893.35
893.35
893.35 500
1
4.47 - 0
0.00%
ABIRLANUVO 26-Mar-15 1,852.80 -3.85 -0.21% 1,852.80
1,852.80
1,852.80 250
1
4.63 750 0
0.00%
JUBLFOOD 26-Mar-15 1,422.00 -3.10 -0.22% 1,422.00
1,422.00
1,422.00 250
1
3.56 750 0
0.00%
LUPIN 26-Mar-15 1,578.00 -4.00 -0.25% 1,578.00
1,578.00
1,578.00 250
1
3.95 12,500 0
0.00%
MINDTREE 26-Mar-15 1,340.50 5.40 0.40% 1,340.50
1,340.50
1,340.50 250
1
3.35 1,000 0
0.00%
M&M 26-Mar-15 1,308.75 -1.45 -0.11% 1,308.75
1,308.75
1,308.75 250
1
3.27 7,000 0
0.00%
BAJAJ-AUTO 26-Mar-15 2,438.95 16.85 0.70% 2,438.95
2,438.95
2,438.95 125
1
3.05 1,375 0
0.00%
GRASIM 26-Mar-15 3,995.00 8.70 0.22% 3,995.00
3,995.00
3,995.00 125
1
4.99 750 0
0.00%
JUSTDIAL 26-Mar-15 1,576.85 -62.00 -3.78% 1,576.85
1,576.85
1,576.85 125
1
1.97 250 0
0.00%
BOSCHLTD 26-Mar-15 23,850.00 494.45 2.12% 23,850.00
23,850.00
23,850.00 125
1
29.81 125 0
0.00%
ULTRACEMCO 26-Mar-15 3,207.00 21.00 0.66% 3,207.00
3,207.00
3,207.00 125
1
4.01 1,625 0
0.00%
CNXIT 26-Mar-15 12,149.15 -30.25 -0.25% 12,149.15
12,149.15
12,149.15 25
1
3.04 75 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.