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 28-Aug-14 7,931.60 25.10 0.32% 7,948.05
7,911.15
7,934.31 11,139,200
222,784
883,818.66 8,854,000 -1,657,100
-15.77%
NIFTY 25-Sep-14 7,972.85 29.30 0.37% 7,986.05
7,955.15
7,975.11 6,654,300
133,086
530,687.74 10,870,200 4,271,500
64.73%
BANKNIFTY 28-Aug-14 15,713.60 69.20 0.44% 15,760.05
15,661.35
15,713.71 1,938,675
77,547
304,637.77 1,411,475 -189,500
-11.84%
BANKNIFTY 25-Sep-14 15,805.20 74.30 0.47% 15,844.25
15,760.00
15,806.15 837,875
33,515
132,435.78 1,085,000 331,975
44.09%
SBIN 28-Aug-14 2,507.10 8.20 0.33% 2,536.40
2,488.15
2,513.01 3,627,875
29,023
91,168.86 2,554,375 -746,250
-22.61%
ICICIBANK 28-Aug-14 1,539.15 30.20 2.00% 1,547.40
1,521.70
1,537.00 5,840,250
23,361
89,764.64 5,952,000 -1,008,250
-14.49%
HDFCBANK 28-Aug-14 836.25 -7.55 -0.89% 845.15
834.30
838.78 9,977,500
19,955
83,689.27 10,323,000 -6,326,500
-38.00%
HDFCBANK 25-Sep-14 844.35 -8.05 -0.94% 853.45
842.00
846.97 9,329,500
18,659
79,018.07 32,928,000 7,314,000
28.55%
RELIANCE 28-Aug-14 995.00 0.80 0.08% 1,003.00
988.00
994.33 7,586,250
30,345
75,432.36 7,159,000 -3,697,750
-34.06%
RELIANCE 25-Sep-14 1,001.30 1.35 0.14% 1,009.30
993.70
1,000.12 7,524,750
30,099
75,256.53 21,749,250 4,904,250
29.11%
DLF 28-Aug-14 183.05 -8.80 -4.59% 193.90
181.15
185.65 39,112,000
19,556
72,611.43 8,764,000 -4,338,000
-33.11%
TATAMOTORS 28-Aug-14 521.65 8.65 1.69% 523.60
516.15
520.36 13,370,000
13,370
69,572.13 8,841,000 -3,113,000
-26.04%
LT 28-Aug-14 1,502.90 -3.90 -0.26% 1,519.00
1,494.05
1,506.20 4,435,250
17,741
66,803.74 2,942,750 -1,751,000
-37.30%
ICICIBANK 25-Sep-14 1,546.25 30.55 2.02% 1,554.25
1,528.00
1,544.95 4,008,750
16,035
61,933.18 4,283,250 954,750
28.68%
TATASTEEL 28-Aug-14 523.15 -3.00 -0.57% 532.70
520.00
524.76 11,039,000
11,039
57,928.26 6,929,000 -2,565,000
-27.02%
INFY 28-Aug-14 3,625.85 9.00 0.25% 3,650.00
3,600.00
3,632.49 1,516,000
12,128
55,068.55 1,351,625 -193,875
-12.54%
LT 25-Sep-14 1,511.30 -3.15 -0.21% 1,526.50
1,505.10
1,514.32 3,611,500
14,446
54,689.67 5,016,500 2,105,000
72.30%
SBIN 25-Sep-14 2,519.55 13.55 0.54% 2,544.60
2,502.00
2,524.79 2,165,375
17,323
54,671.17 2,882,875 1,060,875
58.23%
RELCAPITAL 28-Aug-14 540.70 -7.85 -1.43% 554.20
538.50
545.33 9,674,000
9,674
52,755.22 6,660,000 -549,000
-7.62%
HINDALCO 28-Aug-14 172.35 1.60 0.94% 173.20
168.30
170.26 28,274,000
14,137
48,139.31 6,662,000 -10,956,000
-62.19%
ONGC 28-Aug-14 428.65 10.00 2.39% 430.15
423.40
426.86 11,143,000
11,143
47,565.01 6,338,000 -2,718,000
-30.01%
TATAMTRDVR 28-Aug-14 372.35 8.70 2.39% 374.00
365.45
371.04 12,742,000
6,371
47,277.92 6,028,000 -3,374,000
-35.89%
TCS 28-Aug-14 2,549.30 16.30 0.64% 2,566.40
2,511.05
2,550.94 1,843,875
14,751
47,036.14 1,411,125 -337,250
-19.29%
BHEL 28-Aug-14 228.80 -1.45 -0.63% 234.80
226.60
230.52 19,520,000
9,760
44,997.50 10,884,000 -6,138,000
-36.06%
AXISBANK 28-Aug-14 398.40 0.25 0.06% 402.20
396.45
399.76 11,248,750
8,999
44,968.00 11,845,000 -2,793,750
-19.08%
INFY 25-Sep-14 3,635.00 4.80 0.13% 3,657.90
3,620.00
3,643.36 1,231,250
9,850
44,858.87 1,947,000 485,500
33.22%
TATAMOTORS 25-Sep-14 524.35 8.55 1.66% 527.50
518.95
523.13 8,290,000
8,290
43,367.48 13,699,000 4,543,000
49.62%
YESBANK 28-Aug-14 573.80 4.85 0.85% 576.85
566.40
571.52 7,482,000
7,482
42,761.13 4,576,000 -2,285,000
-33.30%
ONGC 25-Sep-14 431.00 10.05 2.39% 432.50
425.35
429.05 9,131,000
9,131
39,176.56 17,040,000 2,975,000
21.15%
ARVIND 28-Aug-14 278.70 0.05 0.02% 281.70
274.05
277.05 14,004,000
7,002
38,798.08 4,588,000 -1,298,000
-22.05%
DLF 25-Sep-14 183.80 -9.35 -4.84% 195.00
182.10
187.31 20,574,000
10,287
38,537.16 25,436,000 5,716,000
28.99%
SSLT 28-Aug-14 276.55 -5.35 -1.90% 284.00
275.00
278.80 13,658,000
6,829
38,078.50 10,064,000 -5,520,000
-35.42%
TCS 25-Sep-14 2,559.90 16.25 0.64% 2,577.05
2,526.60
2,561.70 1,420,125
11,361
36,379.34 2,711,375 903,375
49.97%
LUPIN 28-Aug-14 1,287.60 0.55 0.04% 1,307.30
1,284.95
1,296.24 2,804,750
11,219
36,356.29 1,292,000 -1,769,750
-57.80%
HDFC 28-Aug-14 1,069.40 6.55 0.62% 1,076.25
1,058.40
1,067.20 3,320,500
13,282
35,436.38 3,240,750 -1,266,500
-28.10%
LUPIN 25-Sep-14 1,298.00 0.60 0.05% 1,317.65
1,295.10
1,306.63 2,669,250
10,677
34,877.22 8,166,250 1,875,000
29.80%
TATASTEEL 25-Sep-14 526.00 -2.90 -0.55% 535.50
523.00
527.51 6,551,000
6,551
34,557.18 11,242,000 2,880,000
34.44%
RELINFRA 28-Aug-14 699.10 -1.15 -0.16% 707.40
691.05
699.13 4,841,000
9,682
33,844.88 2,657,500 -629,500
-19.15%
HINDALCO 25-Sep-14 172.20 1.60 0.94% 172.90
168.15
169.99 19,832,000
9,916
33,712.42 22,980,000 10,966,000
91.28%
SSLT 25-Sep-14 278.20 -5.20 -1.83% 285.30
276.65
280.23 11,644,000
5,822
32,629.98 15,558,000 7,632,000
96.29%
ADANIPORTS 28-Aug-14 287.90 -10.85 -3.63% 303.00
284.20
291.42 11,148,000
5,574
32,487.50 4,508,000 -2,312,000
-33.90%
AXISBANK 25-Sep-14 401.05 0.50 0.12% 404.60
399.00
402.16 8,010,000
6,408
32,213.02 20,956,250 3,883,750
22.75%
TATAMTRDVR 25-Sep-14 374.65 9.05 2.48% 376.80
367.60
373.13 8,576,000
4,288
31,999.63 17,828,000 4,924,000
38.16%
BHEL 25-Sep-14 222.30 -0.60 -0.27% 227.35
220.00
223.30 14,122,000
7,061
31,534.43 30,014,000 5,710,000
23.49%
RELCAPITAL 25-Sep-14 537.55 -8.30 -1.52% 551.00
535.70
542.51 5,673,000
5,673
30,776.59 10,194,000 2,393,000
30.68%
AUROPHARMA 28-Aug-14 823.55 -4.55 -0.55% 834.95
814.10
824.65 3,732,000
7,464
30,775.94 3,337,000 -1,774,000
-34.71%
IDFC 28-Aug-14 141.05 -2.35 -1.64% 144.40
140.30
142.07 21,640,000
10,820
30,743.95 25,722,000 -11,916,000
-31.66%
HCLTECH 28-Aug-14 1,649.45 48.15 3.01% 1,654.70
1,605.00
1,641.44 1,860,500
7,442
30,538.99 1,222,500 -410,250
-25.13%
KOTAKBANK 28-Aug-14 1,040.40 -15.45 -1.46% 1,059.10
1,032.05
1,039.56 2,897,000
5,794
30,116.05 3,167,000 -1,013,000
-24.23%
HDIL 28-Aug-14 92.20 -0.90 -0.97% 94.90
90.65
92.75 30,824,000
3,853
28,589.26 11,896,000 -1,256,000
-9.55%
MARUTI 28-Aug-14 2,771.15 4.90 0.18% 2,800.10
2,761.80
2,774.40 1,024,875
8,199
28,434.13 723,125 -464,250
-39.10%
JPASSOCIAT 28-Aug-14 48.65 -0.75 -1.52% 50.35
48.20
48.86 57,352,000
7,169
28,022.19 44,984,000 -25,048,000
-35.77%
YESBANK 25-Sep-14 577.35 5.50 0.96% 579.70
569.50
574.64 4,876,000
4,876
28,019.45 5,564,000 2,406,000
76.19%
HDFC 25-Sep-14 1,075.25 7.25 0.68% 1,082.00
1,064.00
1,072.52 2,576,750
10,307
27,636.16 4,716,000 1,478,000
45.65%
MCDOWELL-N 28-Aug-14 2,408.10 9.55 0.40% 2,426.00
2,390.00
2,408.20 1,147,125
9,177
27,625.06 1,297,625 -610,250
-31.99%
DRREDDY 28-Aug-14 2,922.55 30.10 1.04% 2,946.60
2,911.00
2,930.67 938,000
7,504
27,489.68 888,375 -410,875
-31.62%
UCOBANK 28-Aug-14 90.45 -7.80 -7.94% 93.25
89.45
90.96 29,452,000
7,363
26,789.54 5,900,000 -4,560,000
-43.59%
IDFC 25-Sep-14 141.80 -2.35 -1.63% 145.30
141.10
142.84 18,630,000
9,315
26,611.09 49,262,000 11,084,000
29.03%
PFC 28-Aug-14 251.95 -2.45 -0.96% 256.05
247.65
250.64 10,444,000
5,222
26,176.84 4,374,000 -1,952,000
-30.86%
TECHM 28-Aug-14 2,327.25 -27.40 -1.16% 2,361.50
2,321.55
2,341.56 1,116,875
8,935
26,152.30 646,625 -532,375
-45.15%
BANKINDIA 28-Aug-14 281.70 0.15 0.05% 284.00
279.00
281.00 9,272,000
9,272
26,054.32 3,140,000 -5,272,000
-62.67%
ITC 28-Aug-14 352.10 -0.80 -0.23% 355.00
351.00
353.26 7,204,000
7,204
25,448.85 10,593,000 -2,128,000
-16.73%
VOLTAS 28-Aug-14 241.05 -0.40 -0.17% 244.85
238.30
241.94 10,472,000
5,236
25,335.96 2,778,000 -1,438,000
-34.11%
RCOM 28-Aug-14 116.35 -1.95 -1.65% 119.15
115.95
117.18 21,524,000
10,762
25,221.82 16,820,000 -9,014,000
-34.89%
RANBAXY 28-Aug-14 649.80 -4.40 -0.67% 660.50
644.30
653.33 3,774,000
3,774
24,656.67 2,046,000 -1,507,000
-42.41%
JINDALSTEL 28-Aug-14 244.50 6.95 2.93% 246.20
238.45
241.78 10,113,000
10,113
24,451.21 8,181,000 -2,446,000
-23.02%
AUROPHARMA 25-Sep-14 827.90 -5.20 -0.62% 840.45
820.00
829.20 2,932,500
5,865
24,316.29 7,991,500 1,686,000
26.74%
HINDPETRO 28-Aug-14 454.75 6.80 1.52% 459.30
448.40
454.03 5,346,000
5,346
24,272.44 2,805,000 -2,345,000
-45.53%
BANKBARODA 28-Aug-14 888.60 -3.75 -0.42% 902.90
884.70
891.83 2,716,000
5,432
24,222.10 1,974,000 -992,000
-33.45%
HINDUNILVR 28-Aug-14 734.45 7.20 0.99% 739.80
723.25
733.47 3,301,500
6,603
24,215.51 2,754,000 -611,000
-18.16%
KOTAKBANK 25-Sep-14 1,044.55 -14.25 -1.35% 1,063.45
1,036.50
1,043.44 2,293,500
4,587
23,931.30 3,605,000 927,500
34.64%
ADANIENT 28-Aug-14 482.75 -8.65 -1.76% 494.20
476.85
484.07 4,933,000
4,933
23,879.17 4,170,000 -875,000
-17.34%
HEROMOTOCO 28-Aug-14 2,601.50 33.70 1.31% 2,605.15
2,552.00
2,579.46 919,500
7,356
23,718.13 878,000 -151,125
-14.68%
DRREDDY 25-Sep-14 2,938.40 35.05 1.21% 2,955.70
2,928.05
2,941.88 801,250
6,410
23,571.81 1,153,750 477,625
70.64%
BPCL 28-Aug-14 677.65 11.55 1.73% 681.90
666.65
674.57 3,491,000
6,982
23,549.24 1,820,500 -1,083,000
-37.30%
HCLTECH 25-Sep-14 1,658.70 49.60 3.08% 1,663.50
1,613.05
1,651.57 1,423,250
5,693
23,505.97 2,076,250 691,750
49.96%
PNB 28-Aug-14 958.10 5.40 0.57% 968.00
952.75
959.23 2,440,000
4,880
23,405.21 2,084,000 -677,000
-24.52%
UNIONBANK 28-Aug-14 209.25 5.05 2.47% 211.40
203.90
207.24 11,044,000
5,522
22,887.59 3,540,000 -1,938,000
-35.38%
SUNPHARMA 28-Aug-14 863.00 -4.50 -0.52% 874.45
856.25
866.16 2,612,000
5,224
22,624.10 2,973,500 -832,000
-21.86%
MARUTI 25-Sep-14 2,786.60 6.60 0.24% 2,813.65
2,778.00
2,788.63 806,750
6,454
22,497.27 1,421,125 520,250
57.75%
COALINDIA 28-Aug-14 358.30 1.35 0.38% 363.00
354.00
357.02 6,133,000
6,133
21,896.04 4,832,000 -2,174,000
-31.03%
CANBK 28-Aug-14 389.75 -4.40 -1.12% 397.85
387.05
391.07 5,589,000
5,589
21,856.90 3,030,000 -445,000
-12.81%
GRASIM 28-Aug-14 3,387.55 8.75 0.26% 3,395.15
3,343.50
3,373.25 644,500
5,156
21,740.60 439,125 -309,875
-41.37%
TECHM 25-Sep-14 2,343.85 -23.55 -0.99% 2,375.05
2,338.10
2,355.02 894,625
7,157
21,068.60 1,504,625 636,375
73.29%
RPOWER 28-Aug-14 76.75 -0.15 -0.20% 77.50
75.85
76.75 26,984,000
6,746
20,710.22 17,892,000 -7,404,000
-29.27%
CENTURYTEX 28-Aug-14 596.90 -2.70 -0.45% 606.00
593.30
599.34 3,442,000
3,442
20,629.28 2,009,000 -702,000
-25.89%
BANKINDIA 25-Sep-14 283.00 0.15 0.05% 285.30
280.55
282.29 7,265,000
7,265
20,508.37 9,182,000 5,171,000
128.92%
GRASIM 25-Sep-14 3,410.35 5.25 0.15% 3,422.05
3,369.00
3,398.66 592,750
4,742
20,145.56 1,187,625 334,625
39.23%
NTPC 28-Aug-14 139.40 -1.65 -1.17% 141.70
137.40
138.70 14,422,000
7,211
20,003.31 20,430,000 -7,356,000
-26.47%
BHARTIARTL 28-Aug-14 369.15 -0.30 -0.08% 373.35
366.00
370.22 5,374,000
5,374
19,895.62 4,825,000 -2,007,000
-29.38%
RCOM 25-Sep-14 116.90 -2.00 -1.68% 119.70
116.45
117.73 16,468,000
8,234
19,387.78 31,884,000 8,998,000
39.32%
RELINFRA 25-Sep-14 696.90 -2.35 -0.34% 706.45
689.00
697.43 2,773,000
5,546
19,339.73 5,137,500 847,000
19.74%
JPASSOCIAT 25-Sep-14 48.90 -0.75 -1.51% 50.60
48.50
49.12 38,816,000
4,852
19,066.42 92,120,000 14,560,000
18.77%
HINDPETRO 25-Sep-14 457.55 7.25 1.61% 462.00
451.00
456.48 4,056,000
4,056
18,514.83 6,182,000 2,553,000
70.35%
ITC 25-Sep-14 353.95 -0.50 -0.14% 356.80
353.05
355.05 5,170,000
5,170
18,356.09 12,796,000 3,362,000
35.64%
ADANIPORTS 25-Sep-14 289.50 -10.85 -3.61% 304.25
286.00
292.85 6,164,000
3,082
18,051.27 4,904,000 2,422,000
97.58%
BPCL 25-Sep-14 665.25 12.75 1.95% 669.55
653.20
661.68 2,721,500
5,443
18,007.62 2,880,000 1,401,500
94.79%
BHARATFORG 28-Aug-14 797.70 10.05 1.28% 800.55
788.10
796.02 2,252,000
2,252
17,926.37 1,033,000 -419,000
-28.86%
NTPC 25-Sep-14 140.05 -1.75 -1.23% 142.40
138.20
139.37 12,814,000
6,407
17,858.87 35,912,000 8,266,000
29.90%
SUNPHARMA 25-Sep-14 866.25 -3.00 -0.35% 877.00
859.25
868.35 2,049,000
4,098
17,792.49 6,565,000 1,141,500
21.05%
HINDUNILVR 25-Sep-14 737.95 8.00 1.10% 742.60
726.50
736.50 2,412,000
4,824
17,764.38 3,590,000 1,326,000
58.57%
UNITECH 28-Aug-14 22.05 -0.45 -2.00% 22.90
21.65
22.31 78,880,000
4,640
17,598.13 58,531,000 -29,240,000
-33.31%
PFC 25-Sep-14 252.45 -3.45 -1.35% 257.65
248.90
251.61 6,986,000
3,493
17,577.47 6,868,000 2,798,000
68.75%
IRB 28-Aug-14 254.60 4.75 1.90% 255.90
249.65
252.73 6,952,000
1,738
17,569.79 7,276,000 -1,580,000
-17.84%
BHARTIARTL 25-Sep-14 370.20 -0.75 -0.20% 374.30
368.85
371.49 4,726,000
4,726
17,556.62 7,019,000 2,043,000
41.06%
HEROMOTOCO 25-Sep-14 2,615.40 42.00 1.63% 2,618.75
2,564.90
2,592.02 674,875
5,399
17,492.89 711,500 135,500
23.52%
COALINDIA 25-Sep-14 359.95 1.50 0.42% 364.35
355.80
358.49 4,800,000
4,800
17,207.52 8,763,000 2,448,000
38.76%
IDEA 28-Aug-14 157.15 2.65 1.72% 158.20
152.00
154.87 10,992,000
5,496
17,023.31 7,842,000 -3,144,000
-28.62%
RPOWER 25-Sep-14 77.00 -0.25 -0.32% 77.95
76.25
77.09 21,812,000
5,453
16,814.87 44,008,000 8,508,000
23.97%
M&M 28-Aug-14 1,395.30 -6.50 -0.46% 1,416.00
1,391.85
1,402.05 1,198,000
4,792
16,796.56 1,751,500 -258,500
-12.86%
RANBAXY 25-Sep-14 653.50 -4.25 -0.65% 663.95
648.10
656.54 2,512,000
2,512
16,492.28 5,895,000 1,465,000
33.07%
WIPRO 28-Aug-14 558.15 6.10 1.10% 560.70
549.10
556.45 2,932,000
5,864
16,315.11 2,241,500 -1,324,000
-37.13%
FEDERALBNK 28-Aug-14 122.00 4.05 3.43% 122.65
118.20
120.07 13,280,000
3,320
15,945.30 8,580,000 -4,376,000
-33.78%
TATAGLOBAL 28-Aug-14 153.15 0.15 0.10% 154.80
152.50
153.85 10,360,000
5,180
15,938.86 19,180,000 -6,564,000
-25.50%
CIPLA 28-Aug-14 513.35 0.75 0.15% 517.50
508.60
512.39 3,107,000
3,107
15,919.96 2,797,000 -1,015,000
-26.63%
JSWSTEEL 28-Aug-14 1,251.50 -0.20 -0.02% 1,265.20
1,241.35
1,250.58 1,266,000
5,064
15,832.34 1,003,250 -356,000
-26.19%
INDUSINDBK 28-Aug-14 577.05 13.70 2.43% 580.75
561.30
568.34 2,759,500
5,519
15,683.34 2,602,000 -1,159,000
-30.82%
ALBK 28-Aug-14 114.40 -2.70 -2.31% 117.25
113.50
114.80 13,524,000
3,381
15,525.55 5,208,000 -3,012,000
-36.64%
UCOBANK 25-Sep-14 91.00 -7.85 -7.94% 93.85
90.00
91.49 16,884,000
4,221
15,447.17 16,620,000 6,488,000
64.03%
PNB 25-Sep-14 963.50 5.30 0.55% 972.90
958.40
964.70 1,588,500
3,177
15,324.26 3,655,500 885,000
31.94%
ARVIND 25-Sep-14 280.30 0.05 0.02% 283.00
275.75
278.60 5,496,000
2,748
15,311.86 5,162,000 1,484,000
40.35%
BAJAJ-AUTO 28-Aug-14 2,279.00 17.85 0.79% 2,304.90
2,240.05
2,289.11 667,375
5,339
15,276.95 372,250 -233,500
-38.55%
TATAGLOBAL 25-Sep-14 154.00 0.10 0.06% 155.70
153.50
154.70 9,854,000
4,927
15,244.14 24,124,000 6,504,000
36.91%
BANKBARODA 25-Sep-14 893.20 -3.90 -0.43% 907.05
890.00
896.37 1,682,500
3,365
15,081.43 2,616,500 949,500
56.96%
POWERGRID 28-Aug-14 129.45 -1.80 -1.37% 132.20
128.00
129.69 11,614,000
5,807
15,062.20 8,830,000 -5,002,000
-36.16%
INDUSINDBK 25-Sep-14 580.55 14.10 2.49% 585.00
564.85
571.93 2,614,000
5,228
14,950.25 4,374,000 1,088,000
33.11%
JINDALSTEL 25-Sep-14 245.80 7.10 2.97% 247.50
239.55
243.04 6,093,000
6,093
14,808.43 10,257,000 2,081,000
25.45%
LICHSGFIN 28-Aug-14 302.60 -1.40 -0.46% 306.20
300.60
303.52 4,658,000
4,658
14,137.96 6,778,000 -2,550,000
-27.34%
CROMPGREAV 28-Aug-14 195.35 -2.10 -1.06% 199.85
194.15
196.12 6,996,000
3,498
13,720.56 8,374,000 -1,666,000
-16.59%
CENTURYTEX 25-Sep-14 600.40 -2.75 -0.46% 609.50
597.00
602.80 2,262,000
2,262
13,635.34 4,693,000 781,000
19.96%
POWERGRID 25-Sep-14 128.95 -2.10 -1.60% 131.60
127.45
129.14 10,526,000
5,263
13,593.28 14,878,000 4,806,000
47.72%
HDIL 25-Sep-14 92.65 -0.85 -0.91% 95.35
91.10
93.37 14,328,000
1,791
13,378.05 15,544,000 5,280,000
51.44%
UNITECH 25-Sep-14 22.20 -0.40 -1.77% 23.05
21.80
22.48 59,126,000
3,478
13,291.52 117,589,000 27,948,000
31.18%
CAIRN 28-Aug-14 323.40 0.70 0.22% 324.10
320.30
321.91 4,085,000
4,085
13,150.02 5,476,000 -2,437,000
-30.80%
ADANIENT 25-Sep-14 485.25 -8.80 -1.78% 496.70
479.50
486.49 2,675,000
2,675
13,013.61 2,694,000 861,000
46.97%
CANBK 25-Sep-14 391.00 -5.40 -1.36% 399.80
388.70
392.43 3,286,000
3,286
12,895.25 6,766,000 1,479,000
27.97%
CIPLA 25-Sep-14 516.00 1.25 0.24% 519.65
511.00
514.72 2,495,000
2,495
12,842.26 2,588,000 1,045,000
67.73%
UNIONBANK 25-Sep-14 210.30 4.95 2.41% 212.45
205.40
208.32 6,154,000
3,077
12,820.01 13,066,000 1,684,000
14.80%
IDBI 28-Aug-14 77.85 -1.75 -2.20% 80.25
77.20
78.48 16,124,000
4,031
12,654.12 7,964,000 -2,328,000
-22.62%
JISLJALEQS 28-Aug-14 90.90 4.45 5.15% 91.70
86.15
88.45 14,140,000
3,535
12,506.83 9,408,000 -6,000,000
-38.94%
M&M 25-Sep-14 1,403.35 -5.45 -0.39% 1,422.70
1,400.00
1,409.34 885,500
3,542
12,479.71 1,478,500 444,750
43.02%
GAIL 28-Aug-14 435.95 7.20 1.68% 437.70
423.90
432.43 2,884,000
2,884
12,471.28 1,385,000 -759,000
-35.40%
ULTRACEMCO 28-Aug-14 2,592.45 -17.65 -0.68% 2,625.00
2,580.00
2,594.52 477,500
3,820
12,388.83 391,375 -215,375
-35.50%
CAIRN 25-Sep-14 325.05 0.60 0.18% 325.70
322.35
323.56 3,827,000
3,827
12,382.64 8,125,000 2,052,000
33.79%
WIPRO 25-Sep-14 561.45 6.70 1.21% 563.45
552.20
559.15 2,212,000
4,424
12,368.40 4,777,000 1,275,000
36.41%
ASHOKLEY 28-Aug-14 36.75 0.65 1.80% 37.00
36.30
36.59 33,781,000
3,071
12,360.47 29,975,000 -8,756,000
-22.61%
SYNDIBANK 28-Aug-14 122.65 -1.25 -1.01% 124.95
121.65
122.86 10,052,000
2,513
12,349.89 8,140,000 -1,876,000
-18.73%
IFCI 28-Aug-14 34.30 -0.15 -0.44% 35.25
34.05
34.52 35,712,000
3,968
12,327.78 28,188,000 -15,417,000
-35.36%
ASIANPAINT 28-Aug-14 618.05 8.75 1.44% 620.55
606.35
616.74 1,998,000
3,996
12,322.47 1,240,000 -639,500
-34.03%
AMBUJACEM 28-Aug-14 206.95 -2.05 -0.98% 210.45
205.80
207.33 5,902,000
2,951
12,236.62 4,644,000 -2,124,000
-31.38%
ASIANPAINT 25-Sep-14 621.50 9.30 1.52% 624.00
612.00
620.05 1,966,500
3,933
12,193.28 2,496,000 941,000
60.51%
UPL 28-Aug-14 325.20 -0.20 -0.06% 331.00
323.35
326.52 3,686,000
1,843
12,035.53 2,736,000 -1,388,000
-33.66%
FEDERALBNK 25-Sep-14 122.75 4.15 3.50% 123.25
118.85
120.69 9,940,000
2,485
11,996.59 15,724,000 4,596,000
41.30%
GMRINFRA 28-Aug-14 24.95 -0.20 -0.80% 25.75
24.85
25.15 47,320,000
4,732
11,900.98 60,990,000 -18,840,000
-23.60%
JUBLFOOD 28-Aug-14 1,297.80 6.10 0.47% 1,326.70
1,278.50
1,302.06 912,500
3,650
11,881.30 393,250 -435,750
-52.56%
BIOCON 28-Aug-14 470.90 -2.80 -0.59% 478.00
468.70
473.08 2,482,000
4,964
11,741.85 2,848,000 -1,044,000
-26.82%
BAJAJ-AUTO 25-Sep-14 2,292.95 19.45 0.86% 2,317.00
2,275.55
2,300.52 503,875
4,031
11,591.75 678,125 253,500
59.70%
ORIENTBANK 28-Aug-14 269.10 -0.30 -0.11% 272.45
263.95
268.29 4,302,000
2,151
11,541.84 1,446,000 -1,380,000
-48.83%
ASHOKLEY 25-Sep-14 36.90 0.65 1.79% 37.15
36.50
36.76 31,251,000
2,841
11,487.87 37,433,000 13,882,000
58.94%
AMBUJACEM 25-Sep-14 208.10 -2.10 -1.00% 211.60
206.90
208.41 5,512,000
2,756
11,487.56 9,018,000 2,906,000
47.55%
MCDOWELL-N 25-Sep-14 2,419.40 8.55 0.35% 2,436.95
2,401.00
2,418.76 470,875
3,767
11,389.34 1,157,750 294,625
34.13%
NIFTY 30-Oct-14 8,006.20 29.85 0.37% 8,020.00
7,991.10
8,009.29 140,100
2,802
11,221.02 401,150 57,500
16.73%
VOLTAS 25-Sep-14 242.75 0.05 0.02% 246.25
240.10
243.31 4,582,000
2,291
11,148.46 3,606,000 994,000
38.06%
IDEA 25-Sep-14 157.60 2.15 1.38% 158.00
152.65
155.54 7,158,000
3,579
11,133.55 7,854,000 2,662,000
51.27%
LICHSGFIN 25-Sep-14 304.15 -1.45 -0.47% 308.00
302.25
305.25 3,632,000
3,632
11,086.68 10,077,000 2,418,000
31.57%
GMRINFRA 25-Sep-14 25.05 -0.20 -0.79% 25.80
24.90
25.24 42,840,000
4,284
10,812.82 196,530,000 18,800,000
10.58%
INDIACEM 28-Aug-14 113.80 5.20 4.79% 114.30
108.50
110.94 9,728,000
2,432
10,792.24 5,172,000 -3,556,000
-40.74%
JSWSTEEL 25-Sep-14 1,257.95 -1.70 -0.13% 1,272.00
1,248.00
1,256.80 854,250
3,417
10,736.21 4,346,500 343,000
8.57%
DABUR 28-Aug-14 232.80 5.40 2.37% 235.65
227.90
232.90 4,560,000
2,280
10,620.24 2,596,000 142,000
5.79%
ACC 28-Aug-14 1,504.25 10.95 0.73% 1,511.90
1,481.75
1,498.87 707,250
2,829
10,600.76 506,250 -88,500
-14.88%
TATACOMM 28-Aug-14 360.75 6.15 1.73% 361.65
352.60
357.66 2,909,000
2,909
10,404.33 2,131,000 -1,264,000
-37.23%
ULTRACEMCO 25-Sep-14 2,603.85 -18.40 -0.70% 2,630.90
2,599.75
2,606.38 397,625
3,181
10,363.62 536,500 253,125
89.33%
JISLJALEQS 25-Sep-14 91.05 4.65 5.38% 91.75
86.10
88.37 11,676,000
2,919
10,318.08 20,548,000 5,512,000
36.66%
NHPC 28-Aug-14 20.90 -0.05 -0.24% 21.25
20.80
21.03 47,520,000
3,960
9,993.46 19,836,000 -25,152,000
-55.91%
IFCI 25-Sep-14 34.50 -0.15 -0.43% 35.40
34.25
34.67 28,647,000
3,183
9,931.91 40,806,000 16,137,000
65.41%
RECLTD 28-Aug-14 265.60 -1.45 -0.54% 270.40
263.10
266.00 3,688,000
3,688
9,810.08 3,114,000 -1,092,000
-25.96%
BHARATFORG 25-Sep-14 802.40 10.10 1.27% 805.00
793.10
800.38 1,201,000
1,201
9,612.56 1,339,000 347,000
34.98%
JUBLFOOD 25-Sep-14 1,299.40 7.25 0.56% 1,327.65
1,280.25
1,304.47 732,250
2,929
9,551.98 1,424,500 534,250
60.01%
APOLLOTYRE 28-Aug-14 167.10 0.50 0.30% 168.55
165.55
167.03 5,698,000
2,849
9,517.37 6,588,000 -2,658,000
-28.75%
NHPC 25-Sep-14 20.70 -0.10 -0.48% 21.10
20.65
20.86 45,540,000
3,795
9,499.64 53,292,000 14,172,000
36.23%
ALBK 25-Sep-14 115.15 -2.65 -2.25% 117.90
114.00
115.44 8,200,000
2,050
9,466.08 15,284,000 3,360,000
28.18%
TATAPOWER 28-Aug-14 88.70 0.80 0.91% 89.60
87.70
88.55 10,528,000
2,632
9,322.54 12,404,000 -4,732,000
-27.61%
HEXAWARE 28-Aug-14 162.25 3.70 2.33% 164.30
158.15
162.15 5,708,000
2,854
9,255.52 2,382,000 -900,000
-27.42%
KTKBANK 28-Aug-14 124.00 -0.20 -0.16% 125.80
123.10
124.48 7,404,000
3,702
9,216.50 5,762,000 -4,946,000
-46.19%
ADANIPOWER 28-Aug-14 48.85 -0.45 -0.91% 49.55
48.45
49.02 18,752,000
2,344
9,192.23 26,432,000 -3,640,000
-12.10%
EXIDEIND 28-Aug-14 164.45 5.90 3.72% 165.30
159.35
162.67 5,648,000
2,824
9,187.60 3,202,000 -2,052,000
-39.06%
ZEEL 28-Aug-14 278.10 -5.40 -1.90% 283.90
277.50
279.93 3,252,000
3,252
9,103.32 2,235,000 -1,219,000
-35.29%
CROMPGREAV 25-Sep-14 196.50 -2.10 -1.06% 201.00
195.30
197.08 4,610,000
2,305
9,085.39 5,408,000 1,946,000
56.21%
TITAN 28-Aug-14 363.60 1.60 0.44% 368.90
361.95
364.57 2,478,000
2,478
9,034.04 1,142,000 -1,095,000
-48.95%
COLPAL 28-Aug-14 1,538.70 25.85 1.71% 1,554.00
1,512.00
1,534.46 576,750
2,307
8,850.00 291,750 -184,750
-38.77%
BIOCON 25-Sep-14 473.50 -2.95 -0.62% 480.60
472.00
475.47 1,826,500
3,653
8,684.46 3,828,500 1,223,000
46.94%
SAIL 28-Aug-14 82.75 0.05 0.06% 83.40
81.90
82.50 10,380,000
2,595
8,563.50 12,584,000 -5,064,000
-28.69%
ZEEL 25-Sep-14 279.20 -5.80 -2.04% 285.35
278.80
281.36 3,028,000
3,028
8,519.58 3,345,000 1,747,000
109.32%
UPL 25-Sep-14 326.85 -0.05 -0.02% 332.50
324.80
328.03 2,488,000
1,244
8,161.39 3,696,000 1,306,000
54.64%
KTKBANK 25-Sep-14 124.75 -0.15 -0.12% 126.50
123.80
125.19 6,514,000
3,257
8,154.88 10,192,000 4,780,000
88.32%
INDIACEM 25-Sep-14 114.40 5.15 4.71% 114.80
109.40
111.36 7,316,000
1,829
8,147.10 8,916,000 2,832,000
46.55%
TATACOMM 25-Sep-14 362.60 6.00 1.68% 363.75
355.35
359.15 2,240,000
2,240
8,044.96 4,910,000 1,456,000
42.15%
L&TFH 28-Aug-14 66.95 0.25 0.37% 67.35
66.70
67.04 11,932,000
2,983
7,999.21 22,536,000 -8,128,000
-26.51%
RECLTD 25-Sep-14 265.35 -1.45 -0.54% 270.25
262.80
265.64 3,000,000
3,000
7,969.20 5,686,000 1,371,000
31.77%
L&TFH 25-Sep-14 67.35 0.30 0.45% 67.80
67.10
67.45 11,352,000
2,838
7,656.92 27,624,000 8,400,000
43.70%
IBREALEST 28-Aug-14 69.20 0.25 0.36% 71.60
68.30
70.09 10,872,000
2,718
7,620.18 7,740,000 -6,036,000
-43.82%
TATACHEM 28-Aug-14 374.70 3.10 0.83% 375.40
369.65
372.89 2,043,000
2,043
7,618.14 1,658,000 -1,033,000
-38.39%
APOLLOTYRE 25-Sep-14 168.05 0.40 0.24% 169.50
166.60
167.96 4,384,000
2,192
7,363.37 6,852,000 2,250,000
48.89%
ABIRLANUVO 28-Aug-14 1,451.05 -2.55 -0.18% 1,490.00
1,438.25
1,449.75 501,000
2,004
7,263.25 302,000 -254,250
-45.71%
DABUR 25-Sep-14 233.90 5.55 2.43% 236.40
229.30
233.96 3,074,000
1,537
7,191.93 2,290,000 1,194,000
108.94%
DISHTV 28-Aug-14 54.35 0.50 0.93% 54.80
53.90
54.53 13,008,000
1,626
7,093.26 17,120,000 -6,976,000
-28.95%
TITAN 25-Sep-14 366.15 2.00 0.55% 371.00
364.45
366.91 1,931,000
1,931
7,085.03 5,582,000 1,046,000
23.06%
ANDHRABANK 28-Aug-14 75.05 1.60 2.18% 75.35
72.60
74.05 9,560,000
2,390
7,079.18 7,912,000 -4,392,000
-35.70%
M&MFIN 28-Aug-14 279.75 -0.15 -0.05% 284.25
277.40
280.55 2,516,000
2,516
7,058.64 2,113,000 -914,000
-30.19%
EXIDEIND 25-Sep-14 165.30 5.70 3.57% 166.25
160.50
163.54 4,288,000
2,144
7,012.60 5,082,000 1,808,000
55.22%
IDBI 25-Sep-14 78.40 -1.55 -1.94% 80.70
77.95
78.96 8,852,000
2,213
6,989.54 22,320,000 3,412,000
18.05%
TATAPOWER 25-Sep-14 89.20 0.80 0.90% 90.05
88.20
89.05 7,816,000
1,954
6,960.15 15,064,000 4,480,000
42.33%
SUNTV 28-Aug-14 354.85 -4.90 -1.36% 362.50
351.40
356.60 1,945,000
1,945
6,935.87 1,158,000 -416,000
-26.43%
SAIL 25-Sep-14 83.10 0.10 0.12% 83.60
82.15
82.74 8,372,000
2,093
6,926.99 43,476,000 3,780,000
9.52%
GAIL 25-Sep-14 438.35 7.30 1.69% 439.85
428.45
434.45 1,588,000
1,588
6,899.07 1,461,000 867,000
145.96%
ORIENTBANK 25-Sep-14 270.55 -0.45 -0.17% 273.70
265.50
269.74 2,550,000
1,275
6,878.37 3,994,000 916,000
29.76%
DISHTV 25-Sep-14 54.70 0.50 0.92% 55.20
54.30
54.86 12,288,000
1,536
6,741.20 20,392,000 4,704,000
29.98%
ADANIPOWER 25-Sep-14 49.15 -0.40 -0.81% 49.85
48.80
49.31 13,600,000
1,700
6,706.16 39,440,000 6,456,000
19.57%
IOC 28-Aug-14 355.40 2.55 0.72% 357.70
352.95
355.10 1,878,000
1,878
6,668.78 1,539,000 -650,000
-29.69%
COLPAL 25-Sep-14 1,547.45 26.45 1.74% 1,562.30
1,521.30
1,545.63 426,750
1,707
6,595.98 600,000 167,250
38.65%
CESC 28-Aug-14 694.15 -2.70 -0.39% 707.05
689.00
697.77 934,500
1,869
6,520.66 415,000 -232,000
-35.86%
SYNDIBANK 25-Sep-14 123.35 -1.30 -1.04% 125.60
122.25
123.64 5,084,000
1,271
6,285.86 6,632,000 2,120,000
46.99%
IRB 25-Sep-14 255.75 4.55 1.81% 257.15
251.25
253.79 2,400,000
600
6,090.96 5,628,000 1,060,000
23.20%
TATACHEM 25-Sep-14 376.75 3.00 0.80% 377.50
371.65
374.92 1,620,000
1,620
6,073.70 2,197,000 962,000
77.89%
ACC 25-Sep-14 1,511.75 10.65 0.71% 1,518.95
1,490.05
1,506.04 396,000
1,584
5,963.92 766,500 121,500
18.84%
HEXAWARE 25-Sep-14 163.25 3.90 2.45% 165.00
159.45
163.01 3,620,000
1,810
5,900.96 4,084,000 1,338,000
48.73%
ABIRLANUVO 25-Sep-14 1,460.50 -1.30 -0.09% 1,480.00
1,447.40
1,458.36 404,000
1,616
5,891.77 1,337,500 265,750
24.80%
HAVELLS 28-Aug-14 293.35 22.40 8.27% 295.50
275.30
288.33 1,994,000
7,976
5,749.30 1,470,000 197,500
15.52%
NMDC 28-Aug-14 168.65 -2.40 -1.40% 171.50
168.05
169.23 3,350,000
1,675
5,669.21 4,184,000 -1,672,000
-28.55%
SIEMENS 28-Aug-14 798.10 -6.60 -0.82% 813.95
788.60
797.07 692,000
1,384
5,515.72 535,500 -180,000
-25.16%
SRTRANSFIN 28-Aug-14 919.90 7.50 0.82% 923.00
906.45
914.05 600,000
1,200
5,484.30 532,500 -43,500
-7.55%
PETRONET 28-Aug-14 184.35 0.20 0.11% 185.30
181.00
183.53 2,984,000
1,492
5,476.54 1,736,000 -966,000
-35.75%
IBREALEST 25-Sep-14 69.75 0.20 0.29% 72.10
69.10
70.72 7,680,000
1,920
5,431.30 24,744,000 5,524,000
28.74%
NMDC 25-Sep-14 169.65 -2.25 -1.31% 172.50
169.20
170.22 3,120,000
1,560
5,310.86 18,714,000 2,014,000
12.06%
IOB 28-Aug-14 62.45 -0.55 -0.87% 63.80
62.15
62.76 8,040,000
1,005
5,045.90 11,496,000 -2,680,000
-18.91%
HINDZINC 28-Aug-14 163.95 -1.75 -1.06% 166.00
161.75
163.82 3,076,000
1,538
5,039.10 4,866,000 -2,184,000
-30.98%
IOC 25-Sep-14 357.85 2.70 0.76% 359.50
355.20
357.25 1,408,000
1,408
5,030.08 3,231,000 745,000
29.97%
ANDHRABANK 25-Sep-14 75.50 1.60 2.17% 75.80
73.10
74.50 6,624,000
1,656
4,934.88 18,736,000 3,692,000
24.54%
SIEMENS 25-Sep-14 802.05 -7.25 -0.90% 817.80
792.55
801.16 581,500
1,163
4,658.75 1,011,500 236,000
30.43%
PTC 28-Aug-14 86.80 1.35 1.58% 87.10
85.20
86.14 5,364,000
1,341
4,620.55 3,972,000 -1,672,000
-29.62%
M&MFIN 25-Sep-14 281.15 -0.50 -0.18% 285.70
278.25
281.59 1,615,000
1,615
4,547.68 1,898,000 604,000
46.68%
CESC 25-Sep-14 690.40 -3.35 -0.48% 703.40
685.00
691.06 635,000
1,270
4,388.23 648,500 146,000
29.05%
MCLEODRUSS 28-Aug-14 302.55 6.75 2.28% 306.45
298.00
302.87 1,429,000
1,429
4,328.01 457,000 -548,000
-54.53%
IOB 25-Sep-14 62.85 -0.60 -0.95% 64.20
62.55
63.08 6,520,000
815
4,112.82 6,392,000 2,424,000
61.09%
GLENMARK 28-Aug-14 716.40 -11.40 -1.57% 734.00
714.25
720.89 568,000
1,136
4,094.66 364,000 -106,500
-22.64%
SUNTV 25-Sep-14 355.75 -4.90 -1.36% 363.50
352.20
357.29 1,137,000
1,137
4,062.39 1,470,000 412,000
38.94%
HINDZINC 25-Sep-14 164.95 -1.65 -0.99% 167.00
162.40
164.84 2,422,000
1,211
3,992.42 8,642,000 1,678,000
24.10%
DIVISLAB 28-Aug-14 1,561.75 -15.05 -0.95% 1,582.30
1,552.10
1,564.39 254,000
1,016
3,973.55 236,000 -99,750
-29.71%
JPPOWER 28-Aug-14 14.90 0.05 0.34% 15.05
14.70
14.87 26,325,000
1,755
3,914.53 38,010,000 -9,480,000
-19.96%
PTC 25-Sep-14 85.25 1.30 1.55% 85.60
83.90
84.55 4,496,000
1,124
3,801.37 10,096,000 832,000
8.98%
MRF 28-Aug-14 24,228.05 98.05 0.41% 24,280.00
24,040.05
24,174.34 15,375
123
3,716.80 15,750 -8,875
-36.04%
GODREJIND 28-Aug-14 326.90 -5.90 -1.77% 333.85
324.55
328.90 1,114,000
1,114
3,663.95 1,306,000 -263,000
-16.76%
MCLEODRUSS 25-Sep-14 304.45 6.80 2.28% 308.00
299.65
304.53 1,196,000
1,196
3,642.18 1,552,000 584,000
60.33%
JUSTDIAL 28-Aug-14 1,706.25 -0.05 -0.00% 1,724.80
1,690.00
1,700.98 213,375
1,707
3,629.47 176,250 -91,250
-34.11%
OFSS 28-Aug-14 3,634.90 79.25 2.23% 3,650.55
3,555.95
3,611.44 98,500
788
3,557.27 76,250 -21,250
-21.79%
JSWENERGY 28-Aug-14 77.10 -0.60 -0.77% 79.50
76.50
77.35 4,512,000
1,128
3,490.03 3,604,000 -1,172,000
-24.54%
SRTRANSFIN 25-Sep-14 924.90 7.70 0.84% 927.20
912.00
919.02 376,500
753
3,460.11 576,000 230,500
66.71%
DIVISLAB 25-Sep-14 1,570.25 -14.60 -0.92% 1,591.00
1,563.00
1,572.19 216,000
864
3,395.93 316,750 121,750
62.44%
GODREJIND 25-Sep-14 329.05 -5.30 -1.59% 335.50
328.00
330.59 964,000
964
3,186.89 1,846,000 558,000
43.32%
PETRONET 25-Sep-14 182.50 0.15 0.08% 183.40
179.65
181.79 1,726,000
863
3,137.70 1,688,000 548,000
48.07%
JPPOWER 25-Sep-14 15.00 0.05 0.33% 15.15
14.75
14.97 20,595,000
1,373
3,083.07 38,130,000 7,695,000
25.28%
MRF 25-Sep-14 24,365.75 93.75 0.39% 24,423.10
24,228.05
24,311.99 12,625
101
3,069.39 15,625 9,375
150.00%
APOLLOHOSP 28-Aug-14 1,190.00 -9.40 -0.78% 1,218.75
1,183.50
1,196.24 234,500
938
2,805.18 135,250 -51,000
-27.38%
S&P500 19-Sep-14 1,998.50 5.25 0.26% 1,998.75
1,996.75
1,998.08 140,100
5,604
2,799.31 253,000 -11,250
-4.26%
BATAINDIA 28-Aug-14 1,259.90 6.25 0.50% 1,266.95
1,252.15
1,259.20 212,250
849
2,672.65 132,000 -125,750
-48.79%
OFSS 25-Sep-14 3,657.90 85.90 2.40% 3,670.80
3,574.50
3,630.42 71,250
570
2,586.67 65,500 29,125
80.07%
IGL 28-Aug-14 375.00 7.20 1.96% 376.00
365.85
371.57 672,000
672
2,496.95 331,000 -167,000
-33.53%
GLENMARK 25-Sep-14 719.30 -11.90 -1.63% 736.00
718.00
724.03 342,000
684
2,476.18 281,000 135,000
92.47%
BATAINDIA 25-Sep-14 1,267.65 6.10 0.48% 1,273.85
1,259.40
1,267.07 193,250
773
2,448.61 520,250 122,250
30.72%
JSWENERGY 25-Sep-14 77.60 -0.50 -0.64% 79.00
77.10
77.78 3,008,000
752
2,339.62 3,156,000 980,000
45.04%
HAVELLS 25-Sep-14 291.30 19.30 7.10% 293.80
276.75
287.16 784,000
3,136
2,251.33 1,295,000 653,750
101.95%
JUSTDIAL 25-Sep-14 1,713.15 1.35 0.08% 1,729.00
1,700.00
1,706.66 131,875
1,055
2,250.66 129,500 78,250
152.68%
BANKNIFTY 30-Oct-14 15,883.65 88.85 0.56% 15,923.35
15,834.10
15,881.24 11,725
469
1,862.08 31,250 3,575
12.92%
IGL 25-Sep-14 371.45 7.05 1.93% 372.40
362.05
367.33 454,000
454
1,667.68 729,000 131,000
21.91%
UBL 28-Aug-14 720.20 -6.85 -0.94% 729.25
716.05
719.56 203,000
812
1,460.71 262,750 -140,250
-34.80%
APOLLOHOSP 25-Sep-14 1,196.25 -5.70 -0.47% 1,219.95
1,189.05
1,199.68 118,250
473
1,418.62 230,500 30,500
15.25%
UBL 25-Sep-14 723.50 -6.05 -0.83% 731.30
719.50
722.59 189,000
756
1,365.70 402,250 138,250
52.37%
CNXIT 28-Aug-14 10,733.80 72.90 0.68% 10,781.20
10,635.25
10,733.35 11,050
442
1,186.04 11,400 -1,625
-12.48%
CNXIT 25-Sep-14 10,765.80 86.55 0.81% 10,795.95
10,670.20
10,761.43 6,825
273
734.47 9,850 3,325
50.96%
BHEL 30-Oct-14 218.25 -2.35 -1.07% 223.00
217.50
219.50 326,000
163
715.57 782,000 120,000
18.13%
YESBANK 30-Oct-14 580.30 8.65 1.51% 581.55
573.40
578.42 104,000
104
601.56 112,000 67,000
148.89%
RELIANCE 30-Oct-14 1,008.70 2.10 0.21% 1,015.50
1,001.50
1,008.78 57,250
229
577.53 211,000 40,000
23.39%
HDFCBANK 30-Oct-14 850.45 -10.50 -1.22% 860.00
849.60
851.61 48,500
97
413.03 189,500 47,000
32.98%
DLF 30-Oct-14 184.85 -7.35 -3.82% 194.65
183.10
187.42 198,000
99
371.09 164,000 74,000
82.22%
POWERGRID 30-Oct-14 129.60 -1.80 -1.37% 130.75
128.05
130.34 264,000
132
344.10 96,000 76,000
380.00%
TATASTEEL 30-Oct-14 528.75 -2.25 -0.42% 534.50
526.70
529.35 51,000
51
269.97 84,000 2,000
2.44%
ONGC 30-Oct-14 431.95 10.50 2.49% 432.00
426.00
429.18 60,000
60
257.51 155,000 34,000
28.10%
TATAMOTORS 30-Oct-14 526.55 7.45 1.44% 527.70
523.00
525.57 41,000
41
215.48 98,000 18,000
22.50%
AXISBANK 30-Oct-14 402.30 -1.30 -0.32% 406.95
402.00
404.01 48,750
39
196.95 56,250 5,000
9.76%
TCS 30-Oct-14 2,568.15 13.00 0.51% 2,581.95
2,560.10
2,576.28 6,875
55
177.12 10,500 2,625
33.33%
IDFC 30-Oct-14 142.70 -2.60 -1.79% 145.95
142.25
143.48 114,000
57
163.57 264,000 38,000
16.81%
SSLT 30-Oct-14 279.00 -5.00 -1.76% 284.00
278.25
280.28 58,000
29
162.56 104,000 20,000
23.81%
SBIN 30-Oct-14 2,532.70 21.10 0.84% 2,555.00
2,515.00
2,535.42 6,125
49
155.29 15,500 2,000
14.81%
CAIRN 30-Oct-14 325.20 0.30 0.09% 325.75
322.50
323.54 44,000
44
142.36 259,000 22,000
9.28%
LT 30-Oct-14 1,523.00 -0.45 -0.03% 1,532.80
1,515.05
1,522.36 8,750
35
133.21 33,500 6,000
21.82%
RPOWER 30-Oct-14 77.50 -0.20 -0.26% 78.20
77.00
77.53 168,000
42
130.25 420,000 96,000
29.63%
TATAMTRDVR 30-Oct-14 375.70 7.70 2.09% 375.70
372.90
374.70 34,000
17
127.40 32,000 18,000
128.57%
ADANIENT 30-Oct-14 487.60 0.20 0.04% 492.65
484.00
489.56 24,000
24
117.49 18,000 6,000
50.00%
HINDALCO 30-Oct-14 172.70 1.30 0.76% 173.15
169.85
171.49 68,000
34
116.61 148,000 -6,000
-3.90%
LUPIN 30-Oct-14 1,306.35 -0.70 -0.05% 1,326.00
1,305.00
1,317.97 8,250
33
108.73 27,750 3,750
15.63%
MARUTI 30-Oct-14 2,796.05 4.70 0.17% 2,814.70
2,791.45
2,799.39 3,750
30
104.98 12,625 2,250
21.69%
NHPC 30-Oct-14 20.95 0.00 0.00% 21.30
20.80
20.96 480,000
40
100.61 1,140,000 192,000
20.25%
INFY 30-Oct-14 3,632.00 4.65 0.13% 3,653.85
3,618.00
3,634.43 2,625
21
95.40 28,000 -250
-0.88%
JINDALSTEL 30-Oct-14 247.10 9.10 3.82% 248.15
241.60
244.83 38,000
38
93.04 27,000 19,000
237.50%
IDBI 30-Oct-14 78.75 -0.65 -0.82% 80.95
78.60
79.37 116,000
29
92.07 140,000 64,000
84.21%
AUROPHARMA 30-Oct-14 833.00 -6.95 -0.83% 837.95
825.35
831.31 11,000
22
91.44 14,000 3,000
27.27%
UCOBANK 30-Oct-14 91.40 -6.90 -7.02% 93.80
90.80
91.52 96,000
24
87.86 52,000 40,000
333.33%
HCLTECH 30-Oct-14 1,667.15 49.15 3.04% 1,667.40
1,625.00
1,646.39 5,250
21
86.44 3,250 -2,250
-40.91%
VOLTAS 30-Oct-14 241.85 -1.80 -0.74% 246.00
241.85
244.44 34,000
17
83.11 36,000 16,000
80.00%
RCOM 30-Oct-14 117.35 -1.65 -1.39% 118.90
117.50
118.14 68,000
34
80.34 72,000 28,000
63.64%
BHARTIARTL 30-Oct-14 371.90 -0.85 -0.23% 375.35
369.80
372.55 20,000
20
74.51 18,000 8,000
80.00%
ICICIBANK 30-Oct-14 1,553.20 28.90 1.90% 1,561.00
1,538.00
1,550.66 4,750
19
73.66 12,750 2,000
18.60%
NTPC 30-Oct-14 141.05 -1.10 -0.77% 141.60
139.10
140.40 52,000
26
73.01 114,000 42,000
58.33%
COALINDIA 30-Oct-14 361.00 2.50 0.70% 364.95
357.60
360.13 19,000
19
68.42 42,000 10,000
31.25%
INDUSINDBK 30-Oct-14 580.00 12.85 2.27% 580.00
573.90
575.03 11,500
23
66.13 11,500 10,000
666.67%
IOB 30-Oct-14 62.90 -3.20 -4.84% 64.35
62.80
63.27 104,000
13
65.80 80,000 72,000
900.00%
UPL 30-Oct-14 328.95 3.95 1.22% 330.50
328.50
328.53 20,000
10
65.71 20,000 14,000
233.33%
IFCI 30-Oct-14 34.40 0.40 1.18% 35.45
34.40
34.74 189,000
21
65.66 288,000 117,000
68.42%
BANKBARODA 30-Oct-14 897.00 -6.00 -0.66% 906.30
895.00
899.99 7,000
14
63.00 10,000 4,500
81.82%
GMRINFRA 30-Oct-14 25.10 -0.10 -0.40% 25.60
25.10
25.38 230,000
23
58.37 310,000 170,000
121.43%
SYNDIBANK 30-Oct-14 124.10 -1.20 -0.96% 124.15
123.20
123.85 44,000
11
54.49 64,000 28,000
77.78%
UNIONBANK 30-Oct-14 211.00 5.00 2.43% 211.00
206.95
208.05 26,000
13
54.09 36,000 18,000
100.00%
KOTAKBANK 30-Oct-14 1,042.20 -22.80 -2.14% 1,065.15
1,025.25
1,047.98 5,000
10
52.40 5,500 2,500
83.33%
ASIANPAINT 30-Oct-14 620.20 3.30 0.53% 625.05
616.00
622.65 8,000
16
49.81 3,000 2,500
500.00%
PNB 30-Oct-14 966.00 -1.65 -0.17% 974.45
966.00
970.75 5,000
10
48.54 7,000 1,500
27.27%
JISLJALEQS 30-Oct-14 91.45 2.45 2.75% 91.95
88.15
88.68 52,000
13
46.11 64,000 36,000
128.57%
RELINFRA 30-Oct-14 696.85 -4.35 -0.62% 709.15
696.85
703.08 6,500
13
45.70 15,500 6,000
63.16%
ASHOKLEY 30-Oct-14 37.05 1.05 2.92% 37.25
36.90
37.06 121,000
11
44.84 220,000 66,000
42.86%
RELCAPITAL 30-Oct-14 540.65 -8.85 -1.61% 554.90
538.90
542.51 8,000
8
43.40 30,000 5,000
20.00%
CESC 30-Oct-14 687.50 -57.20 -7.68% 700.85
687.50
695.22 6,000
12
41.71 6,000 5,000
500.00%
ALBK 30-Oct-14 115.75 -2.35 -1.99% 116.80
115.00
115.67 36,000
9
41.64 56,000 28,000
100.00%
MCDOWELL-N 30-Oct-14 2,412.60 -3.45 -0.14% 2,427.05
2,407.00
2,418.94 1,625
13
39.31 1,750 -125
-6.67%
JSWSTEEL 30-Oct-14 1,268.25 -18.75 -1.46% 1,268.95
1,267.70
1,268.21 3,000
12
38.05 3,000 3,000
0.00%
TITAN 30-Oct-14 368.00 19.30 5.53% 370.00
367.30
369.35 10,000
10
36.94 6,000 6,000
0.00%
SAIL 30-Oct-14 83.15 0.00 0.00% 83.50
82.80
83.15 44,000
11
36.59 124,000 12,000
10.71%
CROMPGREAV 30-Oct-14 198.20 -5.80 -2.84% 202.20
197.30
200.57 18,000
9
36.10 20,000 10,000
100.00%
KTKBANK 30-Oct-14 125.45 0.60 0.48% 127.45
124.95
125.76 28,000
14
35.21 16,000 10,000
166.67%
ADANIPORTS 30-Oct-14 290.35 -10.65 -3.54% 299.00
289.40
293.04 12,000
6
35.16 12,000 6,000
100.00%
TATAPOWER 30-Oct-14 89.10 0.10 0.11% 90.60
89.00
89.89 36,000
9
32.36 136,000 32,000
30.77%
HINDPETRO 30-Oct-14 458.80 7.20 1.59% 461.20
456.00
458.28 7,000
7
32.08 12,000 0
0.00%
WIPRO 30-Oct-14 564.50 7.00 1.26% 565.35
556.00
562.31 5,500
11
30.93 3,500 1,000
40.00%
LICHSGFIN 30-Oct-14 304.75 -2.50 -0.81% 308.00
304.50
305.84 10,000
10
30.58 14,000 5,000
55.56%
FEDERALBNK 30-Oct-14 121.85 2.40 2.01% 122.35
120.25
120.93 24,000
6
29.02 36,000 12,000
50.00%
IOC 30-Oct-14 359.55 4.85 1.37% 359.60
358.50
359.16 8,000
8
28.73 9,000 3,000
50.00%
DABUR 30-Oct-14 234.05 7.55 3.33% 235.55
232.00
234.44 12,000
6
28.13 6,000 0
0.00%
HINDUNILVR 30-Oct-14 739.80 3.95 0.54% 741.55
738.50
739.61 3,500
7
25.89 25,500 2,000
8.51%
SIEMENS 30-Oct-14 800.00 -60.10 -6.99% 813.85
797.35
804.75 3,000
6
24.14 4,000 1,500
60.00%
BHARATFORG 30-Oct-14 801.95 18.35 2.34% 801.95
801.45
801.78 3,000
3
24.05 21,000 -1,000
-4.55%
JPASSOCIAT 30-Oct-14 49.40 -0.95 -1.89% 49.55
49.50
49.55 48,000
6
23.78 352,000 0
0.00%
BANKINDIA 30-Oct-14 283.75 -1.50 -0.53% 286.05
282.80
284.51 8,000
8
22.76 11,000 1,000
10.00%
ACC 30-Oct-14 1,501.50 -58.50 -3.75% 1,506.25
1,501.50
1,505.54 1,500
6
22.58 1,250 750
150.00%
INDIACEM 30-Oct-14 115.00 9.30 8.80% 115.00
110.50
112.56 20,000
5
22.51 12,000 12,000
0.00%
ARVIND 30-Oct-14 282.00 2.20 0.79% 282.00
278.65
279.77 8,000
4
22.38 26,000 -2,000
-7.14%
M&M 30-Oct-14 1,407.95 6.75 0.48% 1,420.80
1,404.35
1,413.39 1,500
6
21.20 5,750 1,250
27.78%
PTC 30-Oct-14 85.50 2.00 2.40% 85.80
85.35
85.58 24,000
6
20.54 24,000 8,000
50.00%
PFC 30-Oct-14 252.80 -2.95 -1.15% 252.00
251.95
252.38 8,000
4
20.19 14,000 4,000
40.00%
CANBK 30-Oct-14 392.40 3.85 0.99% 396.20
390.80
392.80 5,000
5
19.64 8,000 4,000
100.00%
HEROMOTOCO 30-Oct-14 2,622.70 36.10 1.40% 2,624.05
2,577.75
2,598.86 750
6
19.49 2,875 375
15.00%
L&TFH 30-Oct-14 67.60 0.60 0.90% 68.10
67.60
67.90 28,000
7
19.01 68,000 16,000
30.77%
SUNPHARMA 30-Oct-14 866.60 -5.05 -0.58% 874.00
866.60
869.13 2,000
4
17.38 23,000 2,000
9.52%
APOLLOTYRE 30-Oct-14 169.05 4.05 2.45% 170.45
167.50
168.82 10,000
5
16.88 20,000 10,000
100.00%
BPCL 30-Oct-14 667.85 10.85 1.65% 668.65
657.15
663.44 2,500
5
16.59 6,000 -500
-7.69%
ORIENTBANK 30-Oct-14 269.30 -15.20 -5.34% 269.30
269.30
269.30 6,000
3
16.16 6,000 6,000
0.00%
UNITECH 30-Oct-14 22.30 0.15 0.68% 22.85
22.30
22.60 68,000
4
15.37 476,000 51,000
12.00%
ANDHRABANK 30-Oct-14 76.05 2.55 3.47% 76.10
74.25
75.16 20,000
5
15.03 140,000 8,000
6.06%
TECHM 30-Oct-14 2,370.00 -15.00 -0.63% 2,373.00
2,363.00
2,368.52 625
5
14.80 2,000 250
14.29%
HINDZINC 30-Oct-14 164.10 -3.80 -2.26% 166.75
166.75
166.08 8,000
4
13.29 20,000 2,000
11.11%
ITC 30-Oct-14 358.70 2.80 0.79% 358.70
357.00
358.00 3,000
3
10.74 15,000 2,000
15.38%
CIPLA 30-Oct-14 518.00 -3.00 -0.58% 518.00
516.10
517.05 2,000
2
10.34 9,000 0
0.00%
EXIDEIND 30-Oct-14 165.90 6.70 4.21% 165.90
163.70
165.08 6,000
3
9.90 10,000 2,000
25.00%
TATAGLOBAL 30-Oct-14 155.00 -0.10 -0.06% 156.50
155.00
155.83 6,000
3
9.35 64,000 6,000
10.34%
AMBUJACEM 30-Oct-14 209.00 -2.05 -0.97% 210.00
209.00
209.50 4,000
2
8.38 6,000 4,000
200.00%
ADANIPOWER 30-Oct-14 49.25 -0.65 -1.30% 50.05
49.25
49.65 16,000
2
7.94 264,000 16,000
6.45%
NMDC 30-Oct-14 171.00 -3.00 -1.72% 171.00
171.00
171.00 4,000
2
6.84 16,000 4,000
33.33%
JPPOWER 30-Oct-14 15.00 0.15 1.01% 15.05
14.90
14.98 45,000
3
6.74 285,000 15,000
5.56%
CENTURYTEX 30-Oct-14 601.45 1.20 0.20% 601.45
601.45
601.45 1,000
1
6.01 8,000 1,000
14.29%
HAVELLS 30-Oct-14 293.35 25.60 9.56% 293.75
287.00
289.65 2,000
8
5.79 10,000 7,500
300.00%
BAJAJ-AUTO 30-Oct-14 2,304.20 3.20 0.14% 2,315.00
2,304.20
2,309.60 250
2
5.77 500 -125
-20.00%
M&MFIN 30-Oct-14 280.60 0.60 0.21% 282.00
280.60
281.30 2,000
2
5.63 3,000 2,000
200.00%
RECLTD 30-Oct-14 267.15 3.05 1.15% 0.00
0.00
267.12 2,000
2
5.34 9,000 2,000
28.57%
BIOCON 30-Oct-14 475.70 -1.40 -0.29% 475.70
475.70
475.70 1,000
2
4.76 3,000 1,000
50.00%
DISHTV 30-Oct-14 55.50 0.60 1.09% 55.50
55.50
55.50 8,000
1
4.44 56,000 8,000
16.67%
GAIL 30-Oct-14 435.00 6.85 1.60% 435.00
435.00
435.00 1,000
1
4.35 1,000 -1,000
-50.00%
GRASIM 30-Oct-14 3,422.40 -63.10 -1.81% 3,422.40
3,422.40
3,422.40 125
1
4.28 250 125
100.00%
PETRONET 30-Oct-14 183.60 1.90 1.05% 183.60
183.60
183.60 2,000
1
3.67 4,000 2,000
100.00%
IGL 30-Oct-14 367.00 -0.45 -0.12% 367.00
367.00
367.00 1,000
1
3.67 2,000 1,000
100.00%
ABIRLANUVO 30-Oct-14 1,465.20 13.20 0.91% 1,465.20
1,465.20
1,465.20 250
1
3.66 500 250
100.00%
ULTRACEMCO 30-Oct-14 2,619.50 10.50 0.40% 2,619.50
2,619.50
2,619.50 125
1
3.27 3,500 0
0.00%
HEXAWARE 30-Oct-14 163.65 4.10 2.57% 0.00
0.00
163.65 2,000
1
3.27 2,000 0
0.00%
HDFC 30-Oct-14 1,083.70 16.35 1.53% 1,083.70
1,083.70
1,083.70 250
1
2.71 1,500 250
20.00%
CNXINFRA 25-Sep-14 3,369.10 0.00 0.00% 0.00
0.00
0.00 11,725
235
0.00 - 0
0.00%
CNXINFRA 28-Aug-14 3,205.50 0.00 0.00% 0.00
0.00
0.00 11,725
469
0.00 - 0
0.00%
CNXINFRA 30-Oct-14 3,234.25 0.00 0.00% 0.00
0.00
0.00 11,725
469
0.00 - 0
0.00%
S&P500 17-Oct-14 2,000.75 0.00 0.00% 0.00
0.00
0.00 140,100
5,604
0.00 - 0
0.00%
S&P500 21-Nov-14 1,993.25 0.00 0.00% 0.00
0.00
0.00 140,100
5,604
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.