SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Most Active (Value)
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
NIFTY 31-Jul-14 7,833.75 42.20 0.54% 7,839.00
7,762.90
7,803.14 10,303,950
206,079
804,031.64 16,451,000 -370,500
-2.20%
BANKNIFTY 31-Jul-14 15,557.55 62.95 0.41% 15,589.90
15,406.20
15,511.71 2,416,525
96,661
374,844.35 1,893,575 -162,825
-7.92%
RELCAPITAL 31-Jul-14 615.95 24.75 4.19% 623.35
588.45
611.41 25,744,000
25,744
157,401.39 10,908,000 -94,000
-0.85%
TATASTEEL 31-Jul-14 569.35 12.85 2.31% 571.40
554.20
566.25 21,752,000
21,752
123,170.70 15,646,000 -870,000
-5.27%
CENTURYTEX 31-Jul-14 640.55 -2.65 -0.41% 653.00
631.35
641.98 17,569,000
17,569
112,789.47 5,814,000 -402,000
-6.47%
NIFTY 28-Aug-14 7,866.50 40.45 0.52% 7,872.00
7,800.00
7,834.90 1,236,100
24,722
96,847.20 2,906,050 441,950
17.94%
SBIN 31-Jul-14 2,561.65 16.75 0.66% 2,578.60
2,532.00
2,558.97 3,445,500
27,564
88,169.31 4,220,000 -212,625
-4.80%
ICICIBANK 31-Jul-14 1,505.45 -2.00 -0.13% 1,508.80
1,488.50
1,498.75 5,234,500
20,938
78,452.07 10,170,000 -578,250
-5.38%
RELIANCE 31-Jul-14 1,040.80 7.85 0.76% 1,049.00
1,024.55
1,034.06 6,879,750
27,519
71,140.74 17,691,000 -1,516,000
-7.89%
JPASSOCIAT 31-Jul-14 62.20 -3.85 -5.83% 66.50
61.50
64.14 110,824,000
13,853
71,082.51 127,464,000 896,000
0.71%
YESBANK 31-Jul-14 545.50 9.60 1.79% 548.50
534.00
543.12 11,848,000
11,848
64,348.86 10,076,000 -473,000
-4.48%
AXISBANK 31-Jul-14 2,001.25 -4.90 -0.24% 2,015.00
1,987.10
1,999.00 3,048,500
12,194
60,939.52 6,223,750 -429,500
-6.46%
BANKNIFTY 28-Aug-14 15,653.95 61.60 0.40% 15,680.00
15,525.00
15,612.66 382,775
15,311
59,761.36 308,975 86,950
39.16%
HINDALCO 31-Jul-14 197.95 4.45 2.30% 198.50
192.45
196.45 28,976,000
14,488
56,923.35 23,190,000 -2,026,000
-8.03%
SSLT 31-Jul-14 299.00 3.05 1.03% 303.45
291.70
298.98 18,836,000
9,418
56,315.87 22,914,000 -270,000
-1.16%
INFY 31-Jul-14 3,379.40 32.45 0.97% 3,390.75
3,322.00
3,355.70 1,577,500
12,620
52,936.17 2,869,375 -55,000
-1.88%
IRB 31-Jul-14 263.40 0.25 0.10% 265.75
260.55
263.08 19,400,000
4,850
51,037.52 10,752,000 -780,000
-6.76%
HDFCBANK 31-Jul-14 845.00 6.30 0.75% 846.50
834.55
842.23 5,889,500
11,779
49,603.14 29,668,000 -1,157,500
-3.76%
CAIRN 31-Jul-14 323.50 -22.05 -6.38% 333.10
322.20
327.48 14,764,000
14,764
48,349.15 12,762,000 626,000
5.16%
BANKBARODA 31-Jul-14 882.90 27.90 3.26% 884.55
857.25
874.61 5,254,000
10,508
45,952.01 4,913,500 -291,000
-5.59%
LT 31-Jul-14 1,667.80 11.65 0.70% 1,673.80
1,639.20
1,658.20 2,591,250
10,365
42,968.11 4,831,000 -155,250
-3.11%
RELINFRA 31-Jul-14 759.10 5.85 0.78% 767.70
748.90
758.86 5,579,000
11,158
42,336.80 5,764,500 -71,000
-1.22%
IDFC 31-Jul-14 158.70 0.45 0.28% 161.90
156.15
159.58 26,520,000
13,260
42,320.62 73,276,000 -2,998,000
-3.93%
UCOBANK 31-Jul-14 108.35 6.15 6.02% 109.35
101.00
105.83 38,708,000
9,677
40,964.68 20,484,000 1,688,000
8.98%
TATAMOTORS 31-Jul-14 484.85 0.15 0.03% 486.80
477.10
482.10 8,274,000
8,274
39,888.95 14,284,000 -681,000
-4.55%
DLF 31-Jul-14 214.50 -1.00 -0.46% 218.65
213.75
215.98 18,000,000
9,000
38,876.40 29,558,000 -2,000
-0.01%
BANKINDIA 31-Jul-14 299.50 11.80 4.10% 302.55
286.25
298.23 12,861,000
12,861
38,355.36 12,737,000 -393,000
-2.99%
ADANIENT 31-Jul-14 441.25 -0.60 -0.14% 449.40
435.10
442.29 8,454,000
8,454
37,391.20 8,834,000 -471,000
-5.06%
TCS 31-Jul-14 2,557.75 7.90 0.31% 2,564.00
2,524.50
2,544.64 1,429,875
11,439
36,385.17 3,098,250 -19,250
-0.62%
TECHM 31-Jul-14 2,164.95 30.00 1.41% 2,174.45
2,139.45
2,159.56 1,414,125
11,313
30,538.88 2,550,500 -194,000
-7.07%
HCLTECH 31-Jul-14 1,585.90 39.70 2.57% 1,592.00
1,552.50
1,573.82 1,927,000
7,708
30,327.51 2,512,000 -217,000
-7.95%
JSWSTEEL 31-Jul-14 1,223.50 38.65 3.26% 1,233.30
1,160.20
1,207.71 2,387,250
9,549
28,831.06 4,422,500 -368,750
-7.70%
ADANIPORTS 31-Jul-14 275.65 -3.70 -1.32% 282.35
271.20
277.00 9,956,000
4,978
27,578.12 9,698,000 0
0.00%
IDEA 31-Jul-14 151.40 2.45 1.64% 152.40
148.00
150.84 18,264,000
9,132
27,549.42 20,758,000 -1,518,000
-6.81%
WIPRO 31-Jul-14 577.45 6.70 1.17% 580.80
561.30
572.62 4,711,500
9,423
26,978.99 5,814,500 -312,000
-5.09%
ALBK 31-Jul-14 117.45 -3.35 -2.77% 123.00
117.00
119.34 22,176,000
5,544
26,464.84 18,648,000 1,432,000
8.32%
PFC 31-Jul-14 274.30 1.95 0.72% 277.15
271.30
275.17 9,016,000
4,508
24,809.33 10,296,000 -680,000
-6.20%
PNB 31-Jul-14 931.30 9.90 1.07% 937.45
920.55
930.01 2,619,500
5,239
24,361.61 4,684,000 -176,500
-3.63%
RELIANCE 28-Aug-14 1,046.95 7.40 0.71% 1,049.60
1,031.10
1,040.99 2,282,750
9,131
23,763.20 5,627,000 1,331,500
31.00%
ONGC 31-Jul-14 406.15 -0.50 -0.12% 409.60
403.05
406.56 5,785,000
5,785
23,519.50 21,547,000 -687,000
-3.09%
BHEL 31-Jul-14 236.30 1.80 0.77% 238.70
232.65
236.24 9,856,000
4,928
23,283.81 32,760,000 -1,440,000
-4.21%
BHARATFORG 31-Jul-14 703.40 6.65 0.95% 706.65
681.20
695.53 3,283,000
3,283
22,834.25 2,334,000 -97,000
-3.99%
HDFC 31-Jul-14 1,038.95 3.00 0.29% 1,042.10
1,024.30
1,033.29 2,207,250
8,829
22,807.29 5,797,500 -16,000
-0.28%
MARUTI 31-Jul-14 2,503.05 8.90 0.36% 2,515.90
2,487.05
2,503.35 902,875
7,223
22,602.12 1,525,500 -96,750
-5.96%
CANBK 31-Jul-14 404.45 2.25 0.56% 408.40
398.45
404.57 5,546,000
5,546
22,437.45 8,770,000 -74,000
-0.84%
ITC 31-Jul-14 357.10 3.60 1.02% 357.70
351.75
354.81 6,291,000
6,291
22,321.10 22,321,000 -587,000
-2.56%
CROMPGREAV 31-Jul-14 202.55 -4.70 -2.27% 206.00
201.35
203.34 10,644,000
5,322
21,643.51 19,194,000 -1,832,000
-8.71%
LICHSGFIN 31-Jul-14 312.00 -0.60 -0.19% 316.75
309.00
314.13 6,799,000
6,799
21,357.70 14,603,000 -315,000
-2.11%
SYNDIBANK 31-Jul-14 150.30 0.80 0.54% 152.25
147.60
150.25 14,192,000
3,548
21,323.48 10,324,000 -248,000
-2.35%
RCOM 31-Jul-14 134.95 -0.80 -0.59% 137.20
134.05
135.30 15,356,000
7,678
20,776.67 41,998,000 -2,250,000
-5.08%
HDFCBANK 28-Aug-14 852.15 4.95 0.58% 864.30
842.70
850.04 2,417,000
4,834
20,545.47 5,980,000 993,000
19.91%
M&MFIN 31-Jul-14 249.90 -6.80 -2.65% 260.50
246.70
252.29 7,913,000
7,913
19,963.71 6,299,000 -153,000
-2.37%
RPOWER 31-Jul-14 94.60 -0.10 -0.11% 96.15
94.20
95.11 20,932,000
5,233
19,908.43 47,868,000 -3,760,000
-7.28%
SAIL 31-Jul-14 90.60 3.10 3.54% 91.50
87.10
90.16 21,988,000
5,497
19,824.38 51,676,000 -1,716,000
-3.21%
HINDUNILVR 31-Jul-14 644.45 10.45 1.65% 646.70
630.55
639.77 3,085,500
6,171
19,740.10 5,431,000 99,000
1.86%
ACC 31-Jul-14 1,449.05 8.25 0.57% 1,456.05
1,418.65
1,435.52 1,329,250
5,317
19,081.65 771,500 -52,750
-6.40%
EXIDEIND 31-Jul-14 160.60 0.00 0.00% 163.50
156.70
160.70 11,456,000
5,728
18,409.79 10,380,000 -126,000
-1.20%
ADANIPOWER 31-Jul-14 58.00 -1.35 -2.27% 60.30
57.25
58.90 30,176,000
3,772
17,773.66 54,600,000 -4,768,000
-8.03%
BIOCON 31-Jul-14 517.75 2.75 0.53% 523.50
512.20
518.95 3,400,500
6,801
17,646.89 4,800,500 -307,000
-6.01%
CAIRN 28-Aug-14 325.30 -22.30 -6.42% 335.95
324.20
328.88 5,268,000
5,268
17,325.40 4,429,000 2,900,000
189.67%
JINDALSTEL 31-Jul-14 295.15 0.30 0.10% 301.00
293.25
297.23 5,828,000
5,828
17,322.56 15,407,000 197,000
1.30%
BPCL 31-Jul-14 602.65 1.05 0.17% 609.60
599.00
603.92 2,817,000
5,634
17,012.43 3,216,000 -93,000
-2.81%
ORIENTBANK 31-Jul-14 289.85 3.10 1.08% 293.30
285.15
290.14 5,772,000
2,886
16,746.88 5,688,000 140,000
2.52%
UNIONBANK 31-Jul-14 199.15 2.40 1.22% 200.85
190.50
198.86 8,324,000
4,162
16,553.11 16,292,000 -714,000
-4.20%
AXISBANK 28-Aug-14 2,012.15 -6.70 -0.33% 2,026.75
2,000.00
2,010.78 795,250
3,181
15,990.73 1,228,750 414,750
50.95%
JPASSOCIAT 28-Aug-14 62.50 -3.85 -5.80% 66.75
61.90
64.39 24,536,000
3,067
15,798.73 20,400,000 9,696,000
90.58%
M&M 31-Jul-14 1,200.95 6.20 0.52% 1,207.75
1,187.55
1,199.75 1,302,500
5,210
15,626.74 3,155,000 -102,750
-3.15%
KOTAKBANK 31-Jul-14 941.15 5.50 0.59% 944.00
931.60
936.94 1,608,500
3,217
15,070.68 4,761,500 -259,000
-5.16%
MCDOWELL-N 31-Jul-14 2,408.70 10.55 0.44% 2,414.80
2,381.55
2,401.35 588,250
4,706
14,125.94 5,276,875 -181,625
-3.33%
AUROPHARMA 31-Jul-14 725.55 3.90 0.54% 731.95
718.40
725.02 1,902,500
3,805
13,793.51 8,999,000 -153,500
-1.68%
BHARTIARTL 31-Jul-14 354.60 0.20 0.06% 355.65
351.40
353.42 3,884,000
3,884
13,726.83 10,223,000 -350,000
-3.31%
RELCAPITAL 28-Aug-14 616.25 25.85 4.38% 623.25
588.05
611.99 2,156,000
2,156
13,194.50 2,077,000 460,000
28.45%
RECLTD 31-Jul-14 320.05 -1.95 -0.61% 326.90
319.00
323.11 4,074,000
4,074
13,163.50 4,475,000 -290,000
-6.09%
DISHTV 31-Jul-14 61.95 1.80 2.99% 62.55
59.80
61.66 20,896,000
2,612
12,884.47 33,216,000 -1,200,000
-3.49%
GODREJIND 31-Jul-14 346.05 4.45 1.30% 347.20
337.90
344.25 3,727,000
3,727
12,830.20 3,486,000 84,000
2.47%
AMBUJACEM 31-Jul-14 217.50 2.35 1.09% 219.70
214.50
217.15 5,894,000
2,947
12,798.82 6,658,000 310,000
4.88%
NIFTY 25-Sep-14 7,900.80 40.45 0.51% 7,905.00
7,837.15
7,869.87 161,150
3,223
12,682.30 586,050 71,750
13.95%
BAJAJ-AUTO 31-Jul-14 2,112.70 4.65 0.22% 2,125.00
2,086.70
2,107.71 601,625
4,813
12,680.51 967,750 -87,125
-8.26%
LUPIN 31-Jul-14 1,098.10 3.85 0.35% 1,109.95
1,078.20
1,088.34 1,162,000
4,648
12,646.51 5,719,000 -271,500
-4.53%
ASIANPAINT 31-Jul-14 620.10 16.60 2.75% 623.85
599.35
612.56 2,044,000
4,088
12,520.73 2,509,500 121,500
5.09%
UPL 31-Jul-14 313.75 -5.20 -1.63% 320.30
312.50
316.05 3,958,000
1,979
12,509.26 7,264,000 -484,000
-6.25%
APOLLOTYRE 31-Jul-14 179.60 -5.95 -3.21% 186.00
179.00
181.18 6,846,000
3,423
12,403.58 8,978,000 280,000
3.22%
NTPC 31-Jul-14 149.90 0.25 0.17% 150.80
148.70
149.80 8,186,000
4,093
12,262.63 53,570,000 -1,448,000
-2.63%
MRF 31-Jul-14 23,949.45 -483.80 -1.98% 24,760.00
23,800.00
24,196.41 50,625
405
12,249.43 36,375 -6,125
-14.41%
IDFC 28-Aug-14 159.65 0.30 0.19% 162.80
158.80
160.37 7,310,000
3,655
11,723.05 13,736,000 3,708,000
36.98%
VOLTAS 31-Jul-14 194.10 -7.20 -3.58% 199.70
192.80
196.35 5,966,000
2,983
11,714.24 5,404,000 140,000
2.66%
SUNTV 31-Jul-14 407.45 -20.05 -4.69% 431.00
405.15
414.81 2,805,000
2,805
11,635.42 1,349,000 297,000
28.23%
ARVIND 31-Jul-14 232.55 -1.15 -0.49% 235.25
231.30
233.05 4,756,000
2,378
11,083.86 5,756,000 -368,000
-6.01%
INDUSINDBK 31-Jul-14 553.15 -3.75 -0.67% 559.50
547.80
553.05 1,978,500
3,957
10,942.09 5,280,000 -110,000
-2.04%
TATAMTRDVR 31-Jul-14 312.95 -0.20 -0.06% 314.80
308.10
311.86 3,500,000
1,750
10,915.10 19,458,000 -478,000
-2.40%
TATASTEEL 28-Aug-14 571.90 12.10 2.16% 573.75
556.70
567.88 1,917,000
1,917
10,886.26 2,183,000 209,000
10.59%
ICICIBANK 28-Aug-14 1,513.45 -2.55 -0.17% 1,515.90
1,497.60
1,506.63 711,750
2,847
10,723.44 1,223,500 202,000
19.77%
TATACHEM 31-Jul-14 346.85 0.10 0.03% 349.70
343.70
347.30 3,058,000
3,058
10,620.43 4,006,000 -385,000
-8.77%
SBIN 28-Aug-14 2,574.00 14.65 0.57% 2,589.90
2,548.40
2,571.58 409,625
3,277
10,533.83 499,000 167,375
50.47%
JPPOWER 31-Jul-14 19.20 -1.55 -7.47% 21.10
18.90
19.98 51,255,000
3,417
10,240.75 61,590,000 1,080,000
1.78%
SUNPHARMA 31-Jul-14 749.65 1.25 0.17% 751.85
740.30
746.29 1,365,000
2,730
10,186.86 6,962,000 6,000
0.09%
COALINDIA 31-Jul-14 385.10 0.25 0.06% 386.75
383.80
384.94 2,535,000
2,535
9,758.23 13,372,000 -468,000
-3.38%
HINDPETRO 31-Jul-14 393.70 -3.35 -0.84% 400.55
391.00
395.16 2,439,000
2,439
9,637.95 6,549,000 -319,000
-4.64%
GAIL 31-Jul-14 431.05 -8.10 -1.84% 439.80
429.65
432.32 2,140,000
2,140
9,251.65 2,542,000 33,000
1.32%
CIPLA 31-Jul-14 440.90 -1.25 -0.28% 443.90
438.00
439.97 2,092,000
2,092
9,204.17 5,131,000 66,000
1.30%
RANBAXY 31-Jul-14 562.25 -0.05 -0.01% 563.95
555.00
559.74 1,640,000
1,640
9,179.74 5,953,000 -242,000
-3.91%
TATAGLOBAL 31-Jul-14 157.05 -0.25 -0.16% 158.35
156.35
157.38 5,782,000
2,891
9,099.71 36,830,000 -1,456,000
-3.80%
IFCI 31-Jul-14 38.70 0.50 1.31% 38.95
37.85
38.43 23,148,000
2,572
8,895.78 57,789,000 -2,358,000
-3.92%
ANDHRABANK 31-Jul-14 87.05 1.20 1.40% 87.50
85.20
86.66 10,052,000
2,513
8,711.06 25,044,000 -1,360,000
-5.15%
ASHOKLEY 31-Jul-14 34.20 0.65 1.94% 34.40
33.15
33.94 25,003,000
2,273
8,486.02 49,522,000 -2,266,000
-4.38%
L&TFH 31-Jul-14 71.40 -1.30 -1.79% 72.70
71.20
71.86 11,772,000
2,943
8,459.36 44,512,000 -1,880,000
-4.05%
LT 28-Aug-14 1,662.45 10.20 0.62% 1,668.95
1,635.85
1,654.48 507,750
2,031
8,400.62 770,250 193,500
33.55%
HDIL 31-Jul-14 93.15 0.35 0.38% 94.40
91.90
93.25 8,992,000
1,124
8,385.04 27,176,000 -1,408,000
-4.93%
TATAPOWER 31-Jul-14 103.65 0.40 0.39% 104.40
102.85
103.67 8,048,000
2,012
8,343.36 21,632,000 -1,296,000
-5.65%
JISLJALEQS 31-Jul-14 105.70 0.55 0.52% 106.35
103.30
105.12 7,840,000
1,960
8,241.41 24,536,000 -1,552,000
-5.95%
HINDALCO 28-Aug-14 198.20 4.25 2.19% 198.65
193.00
196.69 4,174,000
2,087
8,209.84 3,712,000 924,000
33.14%
DRREDDY 31-Jul-14 2,710.05 -19.05 -0.70% 2,737.00
2,685.10
2,705.16 300,125
2,401
8,118.86 1,738,375 -57,125
-3.18%
POWERGRID 31-Jul-14 135.00 -1.30 -0.95% 136.40
134.40
135.21 5,962,000
2,981
8,061.22 25,462,000 -172,000
-0.67%
YESBANK 28-Aug-14 548.30 9.60 1.78% 550.95
537.50
545.64 1,475,000
1,475
8,048.19 1,682,000 353,000
26.56%
NMDC 31-Jul-14 178.90 3.05 1.73% 179.80
174.70
177.74 4,468,000
2,234
7,941.42 22,450,000 -908,000
-3.89%
GRASIM 31-Jul-14 3,334.45 -6.80 -0.20% 3,342.00
3,297.50
3,324.39 235,125
1,881
7,816.47 1,101,250 -66,000
-5.65%
FEDERALBNK 31-Jul-14 124.00 -0.40 -0.32% 125.95
123.55
124.57 6,184,000
1,546
7,703.41 22,012,000 -112,000
-0.51%
HINDZINC 31-Jul-14 169.05 1.95 1.17% 170.00
164.70
168.53 4,522,000
2,261
7,620.93 14,018,000 -660,000
-4.50%
ULTRACEMCO 31-Jul-14 2,481.60 37.20 1.52% 2,488.00
2,422.55
2,460.46 307,125
2,457
7,556.69 693,250 -41,500
-5.65%
RPOWER 28-Aug-14 95.25 -0.15 -0.16% 96.70
94.80
95.76 7,564,000
1,891
7,243.29 11,056,000 3,488,000
46.09%
SIEMENS 31-Jul-14 919.40 13.60 1.50% 922.75
891.40
911.01 794,500
1,589
7,237.97 874,000 -109,000
-11.09%
ABIRLANUVO 31-Jul-14 1,428.20 12.65 0.89% 1,447.00
1,408.00
1,429.63 503,000
2,012
7,191.04 1,282,250 -11,500
-0.89%
SSLT 28-Aug-14 300.60 3.00 1.01% 305.25
293.90
300.47 2,330,000
1,165
7,000.95 2,284,000 706,000
44.74%
LUPIN 28-Aug-14 1,108.10 4.10 0.37% 1,118.00
1,088.50
1,097.70 621,500
2,486
6,822.21 3,557,500 420,250
13.40%
RCOM 28-Aug-14 135.10 -0.80 -0.59% 137.30
134.30
135.43 4,906,000
2,453
6,644.20 8,982,000 2,840,000
46.24%
HEROMOTOCO 31-Jul-14 2,539.75 -19.40 -0.76% 2,561.05
2,521.95
2,538.76 256,625
2,053
6,515.09 804,000 -33,000
-3.94%
BHEL 28-Aug-14 235.65 1.30 0.55% 238.15
232.75
235.64 2,680,000
1,340
6,315.15 4,704,000 1,110,000
30.88%
IDBI 31-Jul-14 93.15 0.55 0.59% 94.25
92.00
93.32 6,704,000
1,676
6,256.17 25,728,000 -912,000
-3.42%
CENTURYTEX 28-Aug-14 643.75 -2.80 -0.43% 655.05
634.30
644.01 962,000
962
6,195.38 777,000 223,000
40.25%
UNITECH 31-Jul-14 27.60 0.05 0.18% 28.35
27.20
27.74 22,202,000
1,306
6,158.83 144,874,000 -2,992,000
-2.02%
INDIACEM 31-Jul-14 103.45 1.10 1.07% 104.35
100.85
102.83 5,948,000
1,487
6,116.33 13,588,000 -540,000
-3.82%
ADANIENT 28-Aug-14 443.70 -0.65 -0.15% 451.85
438.00
446.02 1,353,000
1,353
6,034.65 1,232,000 507,000
69.93%
IRB 28-Aug-14 263.35 0.35 0.13% 265.40
260.70
262.94 2,244,000
561
5,900.37 2,432,000 1,216,000
100.00%
JSWENERGY 31-Jul-14 81.45 -1.05 -1.27% 83.05
80.90
82.00 7,004,000
1,751
5,743.28 7,868,000 -1,432,000
-15.40%
ADANIPOWER 28-Aug-14 58.30 -1.50 -2.51% 60.60
57.55
59.55 9,624,000
1,203
5,731.09 7,472,000 3,424,000
84.58%
CESC 31-Jul-14 654.30 2.25 0.35% 661.50
643.00
654.17 871,500
1,743
5,701.09 1,164,500 -14,000
-1.19%
GLENMARK 31-Jul-14 595.50 1.45 0.24% 603.90
580.65
597.45 939,500
1,879
5,613.04 689,000 -203,000
-22.76%
IOB 31-Jul-14 72.25 -0.30 -0.41% 73.50
72.00
72.67 7,720,000
965
5,610.12 15,544,000 -160,000
-1.02%
TATAGLOBAL 28-Aug-14 155.65 -0.35 -0.22% 156.85
155.25
155.99 3,514,000
1,757
5,481.49 9,282,000 2,322,000
33.36%
ZEEL 31-Jul-14 300.20 -0.95 -0.32% 302.85
298.70
301.05 1,776,000
1,776
5,346.65 4,928,000 -81,000
-1.62%
HEXAWARE 31-Jul-14 148.35 -0.95 -0.64% 150.95
147.20
149.23 3,534,000
1,767
5,273.79 7,042,000 -496,000
-6.58%
MCLEODRUSS 31-Jul-14 283.85 2.85 1.01% 284.90
271.30
280.31 1,872,000
1,872
5,247.40 2,503,000 -319,000
-11.30%
TITAN 31-Jul-14 337.30 -4.35 -1.27% 342.75
335.20
337.88 1,545,000
1,545
5,220.25 5,758,000 67,000
1.18%
LICHSGFIN 28-Aug-14 309.25 -0.85 -0.27% 314.00
307.00
311.31 1,657,000
1,657
5,158.41 2,771,000 412,000
17.47%
ONGC 28-Aug-14 408.40 -0.40 -0.10% 411.50
405.20
408.08 1,264,000
1,264
5,158.13 3,324,000 763,000
29.79%
TECHM 28-Aug-14 2,175.35 27.30 1.27% 2,187.25
2,153.15
2,174.80 234,375
1,875
5,097.19 274,875 130,250
90.06%
KTKBANK 31-Jul-14 134.90 -0.25 -0.18% 136.50
134.00
135.19 3,712,000
1,856
5,018.25 15,346,000 -664,000
-4.15%
DLF 28-Aug-14 214.70 -0.85 -0.39% 218.75
214.10
216.31 2,312,000
1,156
5,001.09 2,938,000 584,000
24.81%
MCDOWELL-N 28-Aug-14 2,420.30 8.85 0.37% 2,426.85
2,405.00
2,411.35 200,625
1,605
4,837.77 532,625 147,750
38.39%
SRTRANSFIN 31-Jul-14 879.85 -0.95 -0.11% 896.10
873.30
884.54 546,000
1,092
4,829.59 919,500 -9,500
-1.02%
PETRONET 31-Jul-14 181.40 0.40 0.22% 183.50
177.90
181.28 2,656,000
1,328
4,814.80 3,364,000 -276,000
-7.58%
BANKBARODA 28-Aug-14 886.95 27.20 3.16% 888.30
860.70
879.15 536,500
1,073
4,716.64 525,000 81,000
18.24%
TATAMOTORS 28-Aug-14 487.15 -0.10 -0.02% 488.95
480.00
484.58 949,000
949
4,598.66 1,901,000 313,000
19.71%
UCOBANK 28-Aug-14 108.80 5.90 5.73% 109.75
101.90
106.15 4,272,000
1,068
4,534.73 4,052,000 1,560,000
62.60%
JSWSTEEL 28-Aug-14 1,230.45 38.25 3.21% 1,239.40
1,182.00
1,209.94 373,000
1,492
4,513.08 1,786,250 237,250
15.32%
IDEA 28-Aug-14 152.15 2.35 1.57% 153.15
148.95
151.66 2,950,000
1,475
4,473.97 3,690,000 458,000
14.17%
NTPC 28-Aug-14 149.80 0.25 0.17% 150.65
148.55
149.67 2,930,000
1,465
4,385.33 9,104,000 1,226,000
15.56%
MARUTI 28-Aug-14 2,502.60 4.80 0.19% 2,518.35
2,493.80
2,504.76 173,000
1,384
4,333.23 237,625 95,625
67.34%
INFY 28-Aug-14 3,395.35 30.70 0.91% 3,407.00
3,340.50
3,371.74 125,250
1,002
4,223.10 513,375 14,625
2.93%
L&TFH 28-Aug-14 71.80 -1.35 -1.85% 73.00
71.70
72.29 5,760,000
1,440
4,163.90 7,756,000 2,196,000
39.50%
JINDALSTEL 28-Aug-14 296.45 -0.70 -0.24% 302.10
295.10
299.01 1,347,000
1,347
4,027.66 1,450,000 655,000
82.39%
TCS 28-Aug-14 2,570.75 7.95 0.31% 2,579.05
2,538.00
2,556.21 157,375
1,259
4,022.84 413,000 31,125
8.15%
SAIL 28-Aug-14 90.95 3.15 3.59% 91.80
87.60
90.37 4,312,000
1,078
3,896.75 4,316,000 1,432,000
49.65%
JUSTDIAL 31-Jul-14 1,614.25 36.30 2.30% 1,642.35
1,567.00
1,616.38 240,875
1,927
3,893.46 209,875 16,000
8.25%
HCLTECH 28-Aug-14 1,593.50 39.05 2.51% 1,600.00
1,565.00
1,582.36 243,000
972
3,845.13 290,500 82,500
39.66%
TATACOMM 31-Jul-14 381.20 -3.75 -0.97% 386.00
379.15
382.10 980,000
980
3,744.58 5,798,000 -34,000
-0.58%
AUROPHARMA 28-Aug-14 729.30 3.40 0.47% 735.85
723.10
728.65 504,500
1,009
3,676.04 741,000 303,500
69.37%
DIVISLAB 31-Jul-14 1,484.15 22.00 1.50% 1,489.00
1,467.75
1,480.43 246,000
984
3,641.86 553,500 -12,500
-2.21%
M&MFIN 28-Aug-14 251.45 -6.60 -2.56% 261.85
248.25
254.17 1,419,000
1,419
3,606.67 1,194,000 503,000
72.79%
ASHOKLEY 28-Aug-14 34.20 0.55 1.63% 34.45
33.15
33.97 10,571,000
961
3,590.97 10,912,000 4,895,000
81.35%
KOTAKBANK 28-Aug-14 944.30 5.85 0.62% 946.10
934.50
938.67 381,000
762
3,576.33 624,000 207,500
49.82%
ALBK 28-Aug-14 118.10 -3.50 -2.88% 123.65
117.60
120.02 2,976,000
744
3,571.80 2,376,000 940,000
65.46%
PNB 28-Aug-14 936.10 8.55 0.92% 942.00
926.50
936.01 371,000
742
3,472.60 395,500 179,000
82.68%
BANKINDIA 28-Aug-14 301.20 11.90 4.11% 304.20
288.35
299.58 1,158,000
1,158
3,469.14 685,000 136,000
24.77%
INDUSINDBK 28-Aug-14 556.45 -4.65 -0.83% 561.20
551.75
556.19 602,000
1,204
3,348.26 1,158,500 242,500
26.47%
TATAMTRDVR 28-Aug-14 314.60 0.10 0.03% 316.45
310.00
313.66 1,054,000
527
3,305.98 1,758,000 614,000
53.67%
ITC 28-Aug-14 358.75 3.60 1.01% 359.35
354.00
356.74 897,000
897
3,199.96 2,911,000 428,000
17.24%
S&P500 14-Aug-14 1,986.25 8.25 0.42% 1,986.25
1,979.00
1,982.06 161,150
6,446
3,194.09 237,250 1,500
0.64%
BHARATFORG 28-Aug-14 703.65 5.25 0.75% 708.10
684.00
695.07 458,000
458
3,183.42 538,000 124,000
29.95%
DISHTV 28-Aug-14 62.35 1.80 2.97% 62.90
60.20
62.16 5,104,000
638
3,172.65 7,672,000 2,400,000
45.52%
JISLJALEQS 28-Aug-14 106.20 0.40 0.38% 106.80
104.15
105.53 2,996,000
749
3,161.68 5,532,000 1,788,000
47.76%
NHPC 31-Jul-14 23.60 -0.15 -0.63% 23.90
23.45
23.68 13,200,000
1,100
3,125.76 59,568,000 -2,568,000
-4.13%
RELINFRA 28-Aug-14 760.50 5.10 0.68% 769.65
750.00
760.52 403,000
806
3,064.90 720,000 121,500
20.30%
EXIDEIND 28-Aug-14 159.95 -0.05 -0.03% 162.80
156.30
159.87 1,884,000
942
3,011.95 1,988,000 426,000
27.27%
UPL 28-Aug-14 312.30 -5.05 -1.59% 318.40
311.10
315.01 946,000
473
2,979.99 1,204,000 392,000
48.28%
ADANIPORTS 28-Aug-14 276.85 -4.45 -1.58% 283.75
273.00
278.67 1,002,000
501
2,792.27 840,000 210,000
33.33%
HINDZINC 28-Aug-14 170.15 1.95 1.16% 170.70
165.80
169.79 1,620,000
810
2,750.60 1,712,000 1,022,000
148.12%
PTC 31-Jul-14 83.75 0.10 0.12% 84.70
82.80
83.84 3,224,000
806
2,703.00 15,808,000 -184,000
-1.15%
SIEMENS 28-Aug-14 924.75 13.65 1.50% 926.90
902.00
916.76 291,500
583
2,672.36 393,000 170,000
76.23%
IOC 31-Jul-14 331.60 -4.35 -1.29% 337.85
330.40
334.10 790,000
790
2,639.39 2,816,000 60,000
2.18%
CANBK 28-Aug-14 406.85 2.25 0.56% 410.70
401.50
407.08 640,000
640
2,605.31 708,000 122,000
20.82%
RANBAXY 28-Aug-14 565.00 0.00 0.00% 566.40
558.00
562.63 463,000
463
2,604.98 1,076,000 224,000
26.29%
TATAPOWER 28-Aug-14 104.25 0.30 0.29% 105.00
103.55
104.33 2,360,000
590
2,462.19 3,544,000 1,300,000
57.93%
DABUR 31-Jul-14 195.45 1.25 0.64% 196.00
193.40
194.58 1,242,000
621
2,416.68 3,304,000 14,000
0.43%
M&M 28-Aug-14 1,205.75 5.15 0.43% 1,212.00
1,194.00
1,205.64 195,000
780
2,351.00 268,750 69,000
34.54%
APOLLOTYRE 28-Aug-14 180.55 -5.90 -3.16% 186.00
179.80
181.77 1,286,000
643
2,337.56 1,292,000 554,000
75.07%
ORIENTBANK 28-Aug-14 291.35 2.95 1.02% 294.75
287.50
291.78 796,000
398
2,322.57 584,000 124,000
26.96%
GRASIM 28-Aug-14 3,337.55 -14.80 -0.44% 3,349.15
3,309.00
3,332.83 69,625
557
2,320.48 99,375 43,375
77.46%
VOLTAS 28-Aug-14 193.55 -7.00 -3.49% 198.95
192.20
195.53 1,146,000
573
2,240.77 1,024,000 458,000
80.92%
IBREALEST 31-Jul-14 81.05 -0.25 -0.31% 82.90
80.70
81.60 2,680,000
670
2,186.88 24,888,000 -696,000
-2.72%
HDFC 28-Aug-14 1,043.60 1.55 0.15% 1,047.00
1,030.60
1,038.63 207,000
828
2,149.96 891,250 66,500
8.06%
CROMPGREAV 28-Aug-14 203.75 -4.65 -2.23% 207.20
202.45
204.35 1,050,000
525
2,145.68 1,202,000 304,000
33.85%
JPPOWER 28-Aug-14 19.35 -1.50 -7.19% 21.25
19.10
19.97 10,560,000
704
2,108.83 13,335,000 5,970,000
81.06%
ABIRLANUVO 28-Aug-14 1,427.40 9.90 0.70% 1,445.95
1,411.15
1,430.18 147,000
588
2,102.36 280,000 42,250
17.77%
IGL 31-Jul-14 373.65 -1.55 -0.41% 376.80
369.00
373.31 546,000
546
2,038.27 1,129,000 -43,000
-3.67%
FEDERALBNK 28-Aug-14 124.75 -0.50 -0.40% 126.65
124.25
125.23 1,584,000
396
1,983.64 2,508,000 536,000
27.18%
GMRINFRA 31-Jul-14 26.10 -0.55 -2.06% 26.80
25.85
26.31 7,510,000
751
1,975.88 166,070,000 -2,210,000
-1.31%
NHPC 28-Aug-14 23.65 -0.10 -0.42% 23.95
23.55
23.74 8,244,000
687
1,957.13 15,072,000 3,000,000
24.85%
BATAINDIA 31-Jul-14 1,321.75 -3.15 -0.24% 1,345.50
1,315.25
1,328.69 146,500
586
1,946.53 256,000 -7,000
-2.66%
WIPRO 28-Aug-14 579.80 6.05 1.05% 583.00
565.00
574.42 335,500
671
1,927.18 525,000 37,500
7.69%
UNIONBANK 28-Aug-14 200.25 2.40 1.21% 202.00
196.65
199.88 946,000
473
1,890.86 1,042,000 354,000
51.45%
BHARTIARTL 28-Aug-14 355.25 -0.05 -0.01% 356.40
352.25
354.23 533,000
533
1,888.05 1,302,000 201,000
18.26%
GAIL 28-Aug-14 428.60 -8.35 -1.91% 435.85
427.50
430.28 437,000
437
1,880.32 571,000 192,000
50.66%
CIPLA 28-Aug-14 441.35 -1.50 -0.34% 444.70
438.70
440.34 421,000
421
1,853.83 839,000 186,000
28.48%
ASIANPAINT 28-Aug-14 623.30 16.90 2.79% 627.00
602.25
616.07 300,000
600
1,848.21 346,500 87,000
33.53%
HEXAWARE 28-Aug-14 149.20 -0.95 -0.63% 151.50
148.05
149.98 1,230,000
615
1,844.75 1,472,000 410,000
38.61%
AMBUJACEM 28-Aug-14 218.60 2.20 1.02% 220.35
215.75
218.14 836,000
418
1,823.65 1,094,000 30,000
2.82%
POWERGRID 28-Aug-14 135.70 -1.20 -0.88% 136.70
135.15
135.84 1,316,000
658
1,787.65 1,902,000 640,000
50.71%
COALINDIA 28-Aug-14 387.35 0.40 0.10% 388.55
386.25
387.09 461,000
461
1,784.48 1,080,000 239,000
28.42%
ARVIND 28-Aug-14 233.90 -1.40 -0.59% 236.50
233.00
234.62 754,000
377
1,769.03 1,062,000 290,000
37.56%
HINDPETRO 28-Aug-14 385.05 -4.10 -1.05% 391.35
383.55
386.46 452,000
452
1,746.80 997,000 190,000
23.54%
IFCI 28-Aug-14 38.45 0.30 0.79% 38.70
37.75
38.26 4,563,000
507
1,745.80 15,282,000 1,404,000
10.12%
NMDC 28-Aug-14 179.95 3.25 1.84% 180.75
176.00
179.23 958,000
479
1,717.02 1,796,000 610,000
51.43%
PFC 28-Aug-14 275.65 1.80 0.66% 278.40
273.60
276.52 606,000
303
1,675.71 1,180,000 164,000
16.14%
ACC 28-Aug-14 1,455.45 6.65 0.46% 1,463.40
1,428.00
1,445.72 115,250
461
1,666.19 122,250 37,000
43.40%
ULTRACEMCO 28-Aug-14 2,487.40 34.80 1.42% 2,495.00
2,440.00
2,468.41 67,250
538
1,660.01 88,125 22,000
33.27%
ANDHRABANK 28-Aug-14 87.65 1.20 1.39% 87.90
85.70
87.24 1,888,000
472
1,647.09 2,044,000 652,000
46.84%
HINDUNILVR 28-Aug-14 646.85 10.00 1.57% 649.50
635.30
643.83 248,000
496
1,596.70 426,000 108,000
33.96%
IDBI 28-Aug-14 93.70 0.45 0.48% 94.70
92.50
93.93 1,680,000
420
1,578.02 2,788,000 320,000
12.97%
INDIACEM 28-Aug-14 104.15 1.10 1.07% 104.80
101.60
103.54 1,504,000
376
1,557.24 2,384,000 828,000
53.21%
CNXIT 31-Jul-14 10,337.00 87.65 0.86% 10,359.95
10,220.65
10,288.92 15,100
604
1,553.63 21,925 575
2.69%
SUNTV 28-Aug-14 408.65 -20.00 -4.67% 430.20
406.60
414.74 368,000
368
1,526.24 258,000 127,000
96.95%
SYNDIBANK 28-Aug-14 151.00 0.40 0.27% 153.00
148.55
150.99 1,004,000
251
1,515.94 1,512,000 132,000
9.57%
RECLTD 28-Aug-14 320.95 -2.35 -0.73% 327.70
320.00
324.04 466,000
466
1,510.03 731,000 150,000
25.82%
JSWENERGY 28-Aug-14 81.90 -1.05 -1.27% 83.40
81.50
82.40 1,828,000
457
1,506.27 1,388,000 816,000
142.66%
BAJAJ-AUTO 28-Aug-14 2,120.65 2.65 0.13% 2,139.40
2,099.00
2,117.16 68,500
548
1,450.25 127,875 18,750
17.18%
HAVELLS 31-Jul-14 1,264.10 -1.15 -0.09% 1,269.80
1,254.00
1,263.14 114,750
459
1,449.45 292,500 2,500
0.86%
BPCL 28-Aug-14 605.65 -1.40 -0.23% 612.65
602.35
606.99 237,500
475
1,441.60 378,000 56,000
17.39%
HEROMOTOCO 28-Aug-14 2,550.15 -22.60 -0.88% 2,565.95
2,533.50
2,545.88 55,500
444
1,412.96 117,250 28,000
31.37%
JUBLFOOD 31-Jul-14 1,262.35 -23.25 -1.81% 1,283.85
1,255.10
1,267.76 111,250
445
1,410.38 1,183,000 -2,250
-0.19%
MRF 28-Aug-14 24,067.00 -540.80 -2.20% 24,838.30
23,975.00
24,171.85 5,625
45
1,359.67 6,875 750
12.24%
DRREDDY 28-Aug-14 2,720.35 -17.75 -0.65% 2,733.45
2,697.00
2,715.29 49,875
399
1,354.25 149,750 3,375
2.31%
COLPAL 31-Jul-14 1,665.80 -13.30 -0.79% 1,693.00
1,661.95
1,673.52 80,250
321
1,343.00 232,000 -12,000
-4.92%
KTKBANK 28-Aug-14 135.70 -0.25 -0.18% 137.25
134.75
136.21 968,000
484
1,318.51 1,506,000 590,000
64.41%
GRASIM 25-Sep-14 3,363.00 -103.30 -2.98% 3,363.00
3,360.00
3,361.88 39,125
313
1,315.34 39,000 39,000
0.00%
TATACHEM 28-Aug-14 339.25 0.65 0.19% 341.55
336.35
339.01 381,000
381
1,291.63 660,000 107,000
19.35%
SUNPHARMA 28-Aug-14 751.35 1.10 0.15% 752.50
742.20
747.95 156,000
312
1,166.80 470,500 40,000
9.29%
TATACOMM 28-Aug-14 382.75 -4.40 -1.14% 386.00
381.30
383.60 282,000
282
1,081.75 391,000 173,000
79.36%
HDIL 28-Aug-14 93.60 0.45 0.48% 94.50
92.60
93.63 1,144,000
143
1,071.13 2,632,000 480,000
22.30%
IOB 28-Aug-14 72.65 -0.40 -0.55% 73.85
72.50
73.08 1,464,000
183
1,069.89 1,880,000 784,000
71.53%
OFSS 31-Jul-14 3,275.30 6.05 0.19% 3,288.60
3,250.80
3,271.22 31,750
254
1,038.61 255,500 -5,625
-2.15%
BIOCON 28-Aug-14 520.30 2.15 0.41% 526.00
515.40
521.70 194,500
389
1,014.71 397,500 35,000
9.66%
IOC 28-Aug-14 326.90 -6.15 -1.85% 333.00
325.75
328.53 259,000
259
850.89 784,000 184,000
30.67%
BANKNIFTY 25-Sep-14 15,733.45 53.75 0.34% 15,755.60
15,610.00
15,693.49 5,100
204
800.37 17,800 1,575
9.71%
APOLLOHOSP 31-Jul-14 1,084.55 -8.80 -0.80% 1,105.00
1,080.00
1,090.23 70,500
282
768.61 239,500 2,000
0.84%
UBL 31-Jul-14 714.85 -4.55 -0.63% 721.65
712.00
716.25 105,500
422
755.64 611,000 -10,250
-1.65%
TITAN 28-Aug-14 339.00 -5.15 -1.50% 343.75
337.50
339.77 221,000
221
750.89 321,000 88,000
37.77%
GAIL 25-Sep-14 429.95 -8.80 -2.01% 434.00
429.20
431.19 162,000
162
698.53 302,000 147,000
94.84%
PTC 28-Aug-14 84.10 0.10 0.12% 85.10
83.25
84.20 788,000
197
663.50 2,140,000 296,000
16.05%
ZEEL 28-Aug-14 301.65 -0.95 -0.31% 304.00
301.00
302.54 203,000
203
614.16 284,000 81,000
39.90%
DIVISLAB 28-Aug-14 1,492.50 20.60 1.40% 1,496.10
1,476.80
1,490.32 39,750
159
592.40 139,750 5,000
3.71%
IBREALEST 28-Aug-14 81.10 -0.55 -0.67% 83.00
80.75
81.63 720,000
180
587.74 1,044,000 416,000
66.24%
PETRONET 28-Aug-14 181.15 0.80 0.44% 182.90
178.00
180.87 300,000
150
542.61 462,000 46,000
11.06%
SRTRANSFIN 28-Aug-14 884.70 -2.70 -0.30% 900.00
880.00
888.21 60,000
120
532.93 88,000 30,500
53.04%
GMRINFRA 28-Aug-14 26.20 -0.60 -2.24% 26.90
26.10
26.49 1,800,000
180
476.82 5,710,000 1,280,000
28.89%
UNITECH 28-Aug-14 27.75 0.25 0.91% 28.45
27.50
27.85 1,700,000
100
473.45 6,698,000 629,000
10.36%
MCLEODRUSS 28-Aug-14 285.30 2.65 0.94% 285.95
274.50
282.94 164,000
164
464.02 198,000 51,000
34.69%
GODREJIND 28-Aug-14 348.05 5.80 1.69% 349.20
340.00
344.05 128,000
128
440.38 124,000 45,000
56.96%
GLENMARK 28-Aug-14 598.90 1.75 0.29% 608.40
583.00
601.38 68,500
137
411.95 59,000 23,500
66.20%
COLPAL 28-Aug-14 1,673.05 -12.20 -0.72% 1,704.85
1,677.00
1,679.81 22,250
89
373.76 24,500 15,750
180.00%
RELCAPITAL 25-Sep-14 614.60 26.70 4.54% 616.40
596.80
612.33 52,000
52
318.41 128,000 25,000
24.27%
CESC 28-Aug-14 658.20 2.20 0.34% 663.40
649.50
657.90 45,500
91
299.34 71,000 13,500
23.48%
BATAINDIA 28-Aug-14 1,329.10 -2.00 -0.15% 1,350.00
1,326.00
1,335.00 22,250
89
297.04 429,000 7,250
1.72%
UBL 28-Aug-14 718.10 -6.00 -0.83% 731.10
716.50
719.63 39,750
159
286.05 32,750 20,000
156.86%
IOC 25-Sep-14 329.55 -4.35 -1.30% 332.50
328.50
328.59 84,000
84
276.02 102,000 71,000
229.03%
JUSTDIAL 28-Aug-14 1,618.70 34.45 2.17% 1,641.90
1,575.00
1,620.43 16,250
130
263.32 9,875 875
9.72%
JUBLFOOD 28-Aug-14 1,266.60 -24.25 -1.88% 1,284.00
1,264.00
1,271.93 19,750
79
251.21 22,250 9,500
74.51%
NTPC 25-Sep-14 150.50 0.55 0.37% 150.60
149.20
150.14 154,000
77
231.22 2,426,000 134,000
5.85%
HAVELLS 28-Aug-14 1,267.65 -1.85 -0.15% 1,271.55
1,260.50
1,266.50 17,500
70
221.64 26,750 7,250
37.18%
DABUR 28-Aug-14 196.30 0.60 0.31% 196.95
194.90
195.84 80,000
40
156.67 150,000 14,000
10.29%
CNXIT 28-Aug-14 10,360.70 76.90 0.75% 10,381.20
10,260.00
10,323.31 1,400
56
144.53 3,225 650
25.24%
RELIANCE 25-Sep-14 1,053.75 7.45 0.71% 1,055.80
1,039.55
1,049.30 13,500
54
141.66 98,750 -500
-0.50%
HINDPETRO 25-Sep-14 388.70 -0.70 -0.18% 390.45
385.45
385.96 32,000
32
123.51 145,000 26,000
21.85%
CAIRN 25-Sep-14 327.90 -16.10 -4.68% 338.00
327.00
332.30 37,000
37
122.95 38,000 34,000
850.00%
OFSS 28-Aug-14 3,299.75 10.85 0.33% 3,307.00
3,275.00
3,296.35 3,375
27
111.25 4,750 2,125
80.95%
APOLLOHOSP 28-Aug-14 1,085.85 -8.55 -0.78% 1,110.95
1,084.25
1,089.75 9,250
37
100.80 12,750 4,000
45.71%
LT 25-Sep-14 1,670.60 6.90 0.41% 1,674.25
1,645.80
1,661.34 5,250
21
87.22 25,000 3,000
13.64%
TATASTEEL 25-Sep-14 573.70 10.20 1.81% 575.15
563.50
570.51 15,000
15
85.58 48,000 4,000
9.09%
DLF 25-Sep-14 215.25 -0.60 -0.28% 218.05
215.20
216.13 34,000
17
73.48 252,000 4,000
1.61%
JSWSTEEL 25-Sep-14 1,240.00 40.00 3.33% 1,245.00
1,225.00
1,226.95 5,750
23
70.55 3,000 -2,000
-40.00%
HINDALCO 25-Sep-14 198.65 5.00 2.58% 199.25
195.20
197.05 34,000
17
67.00 100,000 16,000
19.05%
IGL 28-Aug-14 374.35 0.85 0.23% 374.35
369.10
371.80 15,000
15
55.77 68,000 1,000
1.49%
INFY 25-Sep-14 3,413.85 92.15 2.77% 3,420.00
3,370.35
3,390.40 1,500
12
50.86 13,000 0
0.00%
SSLT 25-Sep-14 301.70 -1.60 -0.53% 305.00
296.00
300.73 16,000
8
48.12 44,000 -4,000
-8.33%
UCOBANK 25-Sep-14 108.80 10.00 10.12% 108.80
106.25
107.17 40,000
10
42.87 40,000 40,000
0.00%
BPCL 25-Sep-14 591.75 -0.35 -0.06% 596.60
591.75
594.35 7,000
14
41.60 17,500 3,000
20.69%
PTC 25-Sep-14 83.15 -0.10 -0.12% 84.35
82.95
83.55 48,000
12
40.10 160,000 28,000
21.21%
JPPOWER 25-Sep-14 19.75 -0.85 -4.13% 21.35
19.10
19.94 195,000
13
38.88 120,000 105,000
700.00%
JPASSOCIAT 25-Sep-14 63.00 -4.00 -5.97% 66.75
62.50
63.65 56,000
7
35.64 192,000 24,000
14.29%
NHPC 25-Sep-14 23.75 0.05 0.21% 24.00
23.60
23.74 144,000
12
34.19 420,000 72,000
20.69%
BHEL 25-Sep-14 233.00 1.25 0.54% 235.85
232.25
234.55 14,000
7
32.84 288,000 4,000
1.41%
IDFC 25-Sep-14 160.70 1.15 0.72% 162.70
160.00
161.49 20,000
10
32.30 76,000 2,000
2.70%
IFCI 25-Sep-14 38.30 0.55 1.46% 0.00
0.00
38.25 81,000
9
30.98 1,953,000 72,000
3.83%
AXISBANK 25-Sep-14 2,025.05 1.50 0.07% 2,031.00
2,025.00
2,027.01 1,500
6
30.41 11,250 750
7.14%
SBIN 25-Sep-14 2,586.00 14.55 0.57% 2,589.00
2,572.00
2,582.69 1,000
8
25.83 7,500 250
3.45%
L&TFH 25-Sep-14 72.50 -2.80 -3.72% 73.45
72.50
72.75 32,000
8
23.28 60,000 32,000
114.29%
TCS 25-Sep-14 2,585.00 15.05 0.59% 2,585.00
2,557.00
2,568.87 875
7
22.48 8,625 250
2.99%
YESBANK 25-Sep-14 551.30 8.15 1.50% 552.55
546.10
549.55 4,000
4
21.98 18,000 1,000
5.88%
RPOWER 25-Sep-14 96.00 1.00 1.05% 96.00
96.00
96.25 20,000
5
19.25 140,000 0
0.00%
ADANIENT 25-Sep-14 447.20 -4.15 -0.92% 0.00
0.00
447.20 3,000
3
13.42 10,000 -3,000
-23.08%
HDFCBANK 25-Sep-14 855.55 0.75 0.09% 0.00
0.00
852.30 1,500
3
12.78 74,500 0
0.00%
VOLTAS 25-Sep-14 195.00 -5.00 -2.50% 200.05
195.00
196.85 6,000
3
11.81 32,000 4,000
14.29%
LUPIN 25-Sep-14 1,091.85 -18.75 -1.69% 1,103.50
1,091.85
1,097.95 1,000
4
10.98 21,250 750
3.66%
ADANIPOWER 25-Sep-14 59.50 -1.05 -1.73% 59.75
59.50
59.62 16,000
2
9.54 32,000 16,000
100.00%
ALBK 25-Sep-14 119.25 -2.75 -2.25% 119.25
119.00
119.12 8,000
2
9.53 16,000 0
0.00%
PNB 25-Sep-14 944.55 14.55 1.56% 944.55
938.55
941.55 1,000
2
9.42 10,000 500
5.26%
BANKINDIA 25-Sep-14 302.50 9.75 3.33% 302.50
299.70
301.46 3,000
3
9.04 5,000 2,000
66.67%
ONGC 25-Sep-14 407.60 -3.35 -0.82% 407.60
407.60
407.60 2,000
2
8.15 60,000 0
0.00%
RELINFRA 25-Sep-14 761.00 0.50 0.07% 767.50
761.00
764.25 1,000
2
7.64 26,000 0
0.00%
ASHOKLEY 25-Sep-14 34.20 -0.25 -0.73% 34.55
34.20
34.37 22,000
2
7.56 44,000 22,000
100.00%
SAIL 25-Sep-14 91.55 2.45 2.75% 92.05
91.55
91.80 8,000
2
7.34 84,000 4,000
5.00%
ACC 25-Sep-14 1,458.90 -6.10 -0.42% 1,458.90
1,441.10
1,450.00 500
2
7.25 250 0
0.00%
BHARTIARTL 25-Sep-14 355.00 -2.00 -0.56% 356.00
355.00
355.50 2,000
2
7.11 12,000 -1,000
-7.69%
ULTRACEMCO 25-Sep-14 2,477.75 12.75 0.52% 2,477.75
2,470.00
2,473.87 250
2
6.18 1,750 125
7.69%
M&M 25-Sep-14 1,215.00 65.00 5.65% 1,215.00
1,215.00
1,215.00 500
2
6.08 2,250 0
0.00%
KOTAKBANK 25-Sep-14 940.00 -20.00 -2.08% 940.00
940.00
940.00 500
1
4.70 1,500 -500
-25.00%
CIPLA 25-Sep-14 440.25 -0.70 -0.16% 440.25
440.25
440.25 1,000
1
4.40 4,000 1,000
33.33%
HCLTECH 25-Sep-14 1,600.00 48.55 3.13% 1,600.00
1,600.00
1,600.00 250
1
4.00 750 250
50.00%
ICICIBANK 25-Sep-14 1,513.70 -15.05 -0.98% 1,513.70
1,513.70
1,513.70 250
1
3.78 14,500 0
0.00%
TITAN 25-Sep-14 344.00 -1.00 -0.29% 344.00
344.00
344.00 1,000
1
3.44 4,000 -1,000
-20.00%
DRREDDY 25-Sep-14 2,735.00 -19.55 -0.71% 2,735.00
2,735.00
2,735.00 125
1
3.42 500 125
33.33%
HINDUNILVR 25-Sep-14 649.60 9.60 1.50% 649.60
649.60
649.60 500
1
3.25 1,500 -500
-25.00%
HEROMOTOCO 25-Sep-14 2,567.10 -7.90 -0.31% 2,567.10
2,567.10
2,567.10 125
1
3.21 625 125
25.00%
LICHSGFIN 25-Sep-14 315.00 4.00 1.29% 315.00
315.00
315.00 1,000
1
3.15 9,000 0
0.00%
TATAGLOBAL 25-Sep-14 157.40 -0.60 -0.38% 157.40
157.40
157.40 2,000
1
3.15 106,000 2,000
1.92%
MARUTI 25-Sep-14 2,518.00 6.00 0.24% 2,518.00
2,518.00
2,518.00 125
1
3.15 4,250 0
0.00%
ASIANPAINT 25-Sep-14 622.00 24.20 4.05% 622.00
622.00
622.00 500
1
3.11 500 500
0.00%
INDUSINDBK 25-Sep-14 561.30 -4.80 -0.85% 561.30
561.30
561.30 500
1
2.81 3,500 500
16.67%
CNXINFRA 25-Sep-14 3,369.10 0.00 0.00% 0.00
0.00
0.00 5,100
102
0.00 - 0
0.00%
CNXINFRA 28-Aug-14 3,205.50 0.00 0.00% 0.00
0.00
0.00 5,100
204
0.00 - 0
0.00%
CNXINFRA 31-Jul-14 3,330.00 0.00 0.00% 0.00
0.00
0.00 5,100
204
0.00 - 0
0.00%
S&P500 17-Oct-14 2,000.75 0.00 0.00% 0.00
0.00
0.00 161,150
3,223
0.00 - 0
0.00%
S&P500 19-Sep-14 1,817.25 0.00 0.00% 0.00
0.00
0.00 161,150
3,223
0.00 - 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.

Close