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 7,723.75 -64.55 -0.83% 7,788.25
7,715.20
7,758.46 14,283,200
285,664
1,108,156.36 6,763,500 -2,904,500
-30.04%
NIFTY 28-Aug-14 7,750.55 -74.60 -0.95% 7,824.00
7,743.00
7,784.06 11,143,350
222,867
867,405.05 13,217,950 3,270,550
32.88%
BANKNIFTY 31-Jul-14 15,282.90 -168.80 -1.09% 15,501.80
15,263.00
15,385.60 2,757,250
110,290
424,219.46 943,925 -349,275
-27.01%
BANKNIFTY 28-Aug-14 15,365.85 -195.95 -1.26% 15,605.00
15,330.00
15,470.17 1,913,150
76,526
295,967.56 1,299,300 321,500
32.88%
ICICIBANK 31-Jul-14 1,472.70 -13.80 -0.93% 1,507.00
1,470.00
1,488.18 8,746,250
34,985
130,159.94 3,435,250 -1,438,750
-29.52%
ICICIBANK 28-Aug-14 1,480.15 -12.65 -0.85% 1,512.85
1,475.50
1,492.88 8,134,500
32,538
121,438.32 8,471,250 2,408,750
39.73%
RELIANCE 28-Aug-14 1,012.05 -0.25 -0.02% 1,026.00
1,008.00
1,017.42 10,235,750
40,943
104,140.57 23,424,750 5,522,250
30.85%
RELIANCE 31-Jul-14 1,006.75 0.25 0.02% 1,018.95
1,004.55
1,011.88 9,846,250
39,385
99,632.23 3,317,500 -3,985,750
-54.58%
LT 28-Aug-14 1,497.55 -23.95 -1.57% 1,537.00
1,494.40
1,514.83 6,441,750
25,767
97,581.56 8,156,500 2,518,250
44.66%
SBIN 31-Jul-14 2,439.40 -34.05 -1.38% 2,483.65
2,431.75
2,460.57 3,809,000
30,472
93,723.11 1,416,000 -1,095,250
-43.61%
HDFCBANK 28-Aug-14 840.60 -8.05 -0.95% 849.00
836.60
844.27 10,914,000
21,828
92,143.63 32,428,000 5,945,500
22.45%
TATASTEEL 28-Aug-14 556.05 7.05 1.28% 565.50
546.65
558.66 16,342,000
16,342
91,296.22 15,917,000 4,070,000
34.35%
IRB 31-Jul-14 257.60 18.25 7.62% 260.00
245.50
255.14 34,904,000
8,726
89,054.07 3,060,000 -3,964,000
-56.44%
TATASTEEL 31-Jul-14 553.30 7.30 1.34% 561.90
543.60
555.56 15,680,000
15,680
87,111.81 2,189,000 -2,848,000
-56.54%
LT 31-Jul-14 1,503.15 -23.60 -1.55% 1,543.00
1,499.20
1,521.82 5,631,750
22,527
85,705.10 1,783,500 -760,000
-29.88%
SBIN 28-Aug-14 2,454.25 -33.15 -1.33% 2,498.00
2,450.70
2,473.79 3,403,125
27,225
84,186.17 4,569,250 963,750
26.73%
HDFCBANK 31-Jul-14 834.70 -4.75 -0.57% 839.85
831.45
836.25 9,594,000
19,188
80,229.83 4,255,000 -6,136,500
-59.05%
RELCAPITAL 31-Jul-14 583.85 -4.65 -0.79% 598.80
582.00
590.77 13,465,000
13,465
79,547.18 1,987,000 -2,828,000
-58.73%
IRB 28-Aug-14 257.20 17.75 7.41% 259.80
246.30
255.07 25,668,000
6,417
65,471.37 13,036,000 7,596,000
139.63%
RELCAPITAL 28-Aug-14 586.45 -3.85 -0.65% 601.00
585.05
592.59 10,587,000
10,587
62,737.50 11,632,000 3,567,000
44.23%
TATAMOTORS 28-Aug-14 449.60 -4.65 -1.02% 456.75
447.95
451.89 12,279,000
12,279
55,487.57 15,094,000 4,517,000
42.71%
INFY 31-Jul-14 3,367.40 -1.20 -0.04% 3,393.00
3,344.25
3,368.07 1,579,500
12,636
53,198.67 1,042,000 -365,000
-25.94%
DLF 31-Jul-14 198.35 -1.65 -0.83% 203.40
197.05
200.03 26,218,000
13,109
52,443.87 9,364,000 -6,158,000
-39.67%
MARUTI 31-Jul-14 2,526.70 -25.80 -1.01% 2,592.40
2,513.35
2,557.95 2,030,625
16,245
51,942.37 279,000 -359,875
-56.33%
TATAMOTORS 31-Jul-14 446.50 -5.45 -1.21% 454.55
444.25
449.69 11,284,000
11,284
50,743.02 4,570,000 -3,977,000
-46.53%
RCOM 31-Jul-14 135.10 -0.10 -0.07% 138.35
133.90
136.22 37,124,000
18,562
50,570.31 13,234,000 -13,908,000
-51.24%
SSLT 28-Aug-14 292.05 -0.85 -0.29% 299.90
291.20
295.07 16,646,000
8,323
49,117.35 21,942,000 5,886,000
36.66%
IDFC 31-Jul-14 152.20 -4.10 -2.62% 157.40
151.55
154.12 31,716,000
15,858
48,880.70 9,604,000 -14,422,000
-60.03%
ONGC 28-Aug-14 397.30 -3.95 -0.98% 403.80
395.95
400.67 12,118,000
12,118
48,553.19 19,301,000 6,191,000
47.22%
INFY 28-Aug-14 3,377.60 -8.55 -0.25% 3,410.00
3,361.05
3,382.47 1,428,375
11,427
48,314.36 2,588,125 445,625
20.80%
AUROPHARMA 28-Aug-14 716.70 29.50 4.29% 719.95
682.05
709.28 6,778,500
13,557
48,078.54 10,630,500 2,768,000
35.21%
MARUTI 28-Aug-14 2,526.70 -27.70 -1.08% 2,589.00
2,516.40
2,555.84 1,871,500
14,972
47,832.55 1,522,375 344,375
29.23%
SSLT 31-Jul-14 290.20 -1.80 -0.62% 298.40
289.45
293.83 16,208,000
8,104
47,623.97 5,120,000 -4,974,000
-49.28%
RCOM 28-Aug-14 135.85 0.10 0.07% 139.00
134.75
136.95 34,224,000
17,112
46,869.77 39,966,000 12,452,000
45.26%
MCDOWELL-N 31-Jul-14 2,352.60 -9.70 -0.41% 2,378.00
2,336.25
2,359.11 1,983,750
15,870
46,798.84 1,301,875 -872,250
-40.12%
TECHM 28-Aug-14 2,154.95 -19.60 -0.90% 2,179.95
2,139.20
2,156.74 2,156,000
17,248
46,499.31 2,396,750 878,750
57.89%
IDFC 28-Aug-14 153.25 -3.95 -2.51% 158.40
152.50
154.98 29,532,000
14,766
45,768.69 79,998,000 16,728,000
26.44%
ONGC 31-Jul-14 395.10 -4.10 -1.03% 401.80
393.55
398.79 11,299,000
11,299
45,059.28 5,973,000 -5,102,000
-46.07%
AUROPHARMA 31-Jul-14 711.35 28.20 4.13% 714.45
673.80
703.97 6,400,000
12,800
45,054.08 736,500 -2,626,000
-78.10%
JPASSOCIAT 31-Jul-14 58.40 -1.70 -2.83% 60.80
57.80
59.73 74,928,000
9,366
44,754.49 35,432,000 -17,872,000
-33.53%
DLF 28-Aug-14 198.60 -1.75 -0.87% 203.75
197.35
200.27 22,090,000
11,045
44,239.64 31,042,000 6,702,000
27.53%
LUPIN 28-Aug-14 1,186.45 5.25 0.44% 1,217.20
1,166.65
1,192.79 3,701,750
14,807
44,154.10 8,600,000 1,177,500
15.86%
JPASSOCIAT 28-Aug-14 59.35 -1.20 -1.98% 61.55
58.85
60.36 70,096,000
8,762
42,309.95 113,824,000 36,208,000
46.65%
BHEL 31-Jul-14 228.15 -2.00 -0.87% 234.70
227.25
230.91 18,316,000
9,158
42,293.48 4,046,000 -4,994,000
-55.24%
YESBANK 31-Jul-14 541.25 -1.40 -0.26% 547.25
539.45
543.37 7,572,000
7,572
41,143.98 2,566,000 -2,279,000
-47.04%
HCLTECH 31-Jul-14 1,552.40 -46.50 -2.91% 1,588.60
1,541.30
1,560.21 2,618,250
10,473
40,850.20 600,000 -623,750
-50.97%
CENTURYTEX 31-Jul-14 602.30 -5.85 -0.96% 618.50
598.15
609.25 6,595,000
6,595
40,180.04 774,000 -1,619,000
-67.66%
YESBANK 28-Aug-14 543.35 -2.40 -0.44% 551.00
540.80
546.32 7,153,000
7,153
39,078.27 8,588,000 2,319,000
36.99%
MCDOWELL-N 28-Aug-14 2,368.50 -6.70 -0.28% 2,392.55
2,348.00
2,371.78 1,646,125
13,169
39,042.46 4,323,000 976,750
29.19%
ADANIENT 28-Aug-14 436.85 -4.40 -1.00% 447.00
434.60
441.72 8,814,000
8,814
38,933.20 8,998,000 4,106,000
83.93%
HCLTECH 28-Aug-14 1,553.35 -50.25 -3.13% 1,589.05
1,538.70
1,556.35 2,500,500
10,002
38,916.53 2,267,500 1,040,000
84.73%
ADANIENT 31-Jul-14 433.85 -5.05 -1.15% 444.45
431.45
439.50 8,775,000
8,775
38,566.13 1,661,000 -3,239,000
-66.10%
RELINFRA 31-Jul-14 741.05 -12.00 -1.59% 761.75
737.50
751.10 5,121,500
10,243
38,467.59 843,000 -1,066,000
-55.84%
NTPC 28-Aug-14 144.30 -4.75 -3.19% 149.05
143.70
147.03 25,934,000
12,967
38,130.76 55,136,000 12,156,000
28.28%
BHEL 28-Aug-14 227.20 -1.75 -0.76% 232.60
225.80
228.82 16,576,000
8,288
37,929.20 37,378,000 4,724,000
14.47%
SUNPHARMA 28-Aug-14 789.65 -2.30 -0.29% 793.45
783.00
787.31 4,813,500
9,627
37,897.17 8,019,000 2,632,500
48.87%
LUPIN 31-Jul-14 1,182.90 12.35 1.06% 1,209.35
1,155.95
1,184.71 3,106,500
12,426
36,803.02 1,066,750 -883,500
-45.30%
ARVIND 31-Jul-14 230.65 -9.85 -4.10% 243.25
226.55
233.63 15,634,000
7,817
36,525.71 1,530,000 -2,062,000
-57.41%
PFC 31-Jul-14 267.80 3.95 1.50% 271.95
262.55
268.19 13,524,000
6,762
36,270.02 3,248,000 -3,306,000
-50.44%
NTPC 31-Jul-14 145.10 -4.75 -3.17% 149.85
144.60
148.17 24,010,000
12,005
35,575.62 6,566,000 -10,776,000
-62.14%
BANKBARODA 28-Aug-14 873.75 -18.75 -2.10% 894.00
868.60
882.65 3,957,000
7,914
34,926.46 3,644,500 1,419,000
63.76%
ITC 28-Aug-14 357.70 -3.60 -1.00% 361.90
354.65
358.58 9,724,000
9,724
34,868.32 20,758,000 4,592,000
28.41%
HINDALCO 28-Aug-14 192.25 -1.60 -0.83% 196.00
189.75
192.83 17,712,000
8,856
34,154.05 26,392,000 4,272,000
19.31%
HDFC 28-Aug-14 1,072.60 -17.75 -1.63% 1,089.45
1,067.60
1,080.23 3,157,000
12,628
34,102.86 4,946,500 1,108,250
28.87%
TCS 31-Jul-14 2,579.75 -14.05 -0.54% 2,594.40
2,570.00
2,580.48 1,320,750
10,566
34,081.69 657,625 -479,375
-42.16%
SYNDIBANK 31-Jul-14 143.45 -0.20 -0.14% 146.15
141.30
143.35 23,344,000
5,836
33,463.62 1,776,000 -4,900,000
-73.40%
HINDALCO 31-Jul-14 191.30 -1.45 -0.75% 195.15
188.80
192.09 17,370,000
8,685
33,366.03 6,400,000 -3,382,000
-34.57%
BANKBARODA 31-Jul-14 871.70 -15.95 -1.80% 889.40
866.55
879.37 3,767,500
7,535
33,130.26 1,552,500 -1,309,500
-45.75%
TECHM 31-Jul-14 2,149.70 -12.50 -0.58% 2,171.60
2,133.20
2,148.12 1,534,375
12,275
32,960.22 572,750 -666,000
-53.76%
RELINFRA 28-Aug-14 743.65 -11.80 -1.56% 764.80
739.90
752.66 4,257,500
8,515
32,044.50 5,821,500 1,341,500
29.94%
M&M 28-Aug-14 1,208.80 -18.30 -1.49% 1,229.20
1,196.70
1,212.52 2,605,250
10,421
31,589.18 2,097,750 1,101,500
110.56%
JINDALSTEL 31-Jul-14 274.90 -2.75 -0.99% 284.75
273.40
278.75 11,291,000
11,291
31,473.66 2,965,000 -5,473,000
-64.86%
HDIL 31-Jul-14 92.50 0.95 1.04% 95.00
90.40
92.58 33,856,000
4,232
31,343.88 3,152,000 -7,688,000
-70.92%
HDFC 31-Jul-14 1,068.55 -17.40 -1.60% 1,087.70
1,065.00
1,077.21 2,896,500
11,586
31,201.39 2,484,500 -1,091,250
-30.52%
KOTAKBANK 28-Aug-14 957.10 -20.70 -2.12% 983.70
954.00
968.18 3,215,500
6,431
31,131.83 3,845,500 677,500
21.39%
SUNPHARMA 31-Jul-14 790.65 -0.60 -0.08% 793.00
782.00
786.67 3,936,000
7,872
30,963.33 1,435,000 -1,920,500
-57.23%
ITC 31-Jul-14 355.70 -3.75 -1.04% 360.10
353.50
357.10 8,561,000
8,561
30,571.33 6,064,000 -3,487,000
-36.51%
JINDALSTEL 28-Aug-14 276.65 -2.65 -0.95% 285.15
275.05
279.82 10,830,000
10,830
30,304.51 15,927,000 6,735,000
73.27%
CENTURYTEX 28-Aug-14 607.60 -3.85 -0.63% 620.95
605.00
612.81 4,881,000
4,881
29,911.26 5,566,000 1,776,000
46.86%
UNITECH 28-Aug-14 25.60 0.40 1.59% 26.00
25.30
25.67 116,399,000
6,847
29,879.62 165,444,000 46,682,000
39.31%
PNB 31-Jul-14 956.50 -20.55 -2.10% 977.70
953.40
967.30 3,053,000
6,106
29,531.67 775,500 -919,500
-54.25%
TCS 28-Aug-14 2,590.80 -16.65 -0.64% 2,780.15
2,580.00
2,592.89 1,117,125
8,937
28,965.82 2,535,250 417,750
19.73%
RANBAXY 28-Aug-14 582.35 -6.75 -1.15% 590.75
580.25
584.19 4,907,000
4,907
28,666.20 6,604,000 2,834,000
75.17%
KOTAKBANK 31-Jul-14 953.20 -19.50 -2.00% 978.50
951.00
965.03 2,953,000
5,906
28,497.34 1,325,500 -1,143,000
-46.30%
ADANIPORTS 31-Jul-14 260.30 -2.65 -1.01% 265.65
259.30
262.61 10,642,000
5,321
27,946.96 1,968,000 -4,228,000
-68.24%
PNB 28-Aug-14 962.45 -21.25 -2.16% 984.60
958.70
972.63 2,871,500
5,743
27,929.07 4,987,000 727,500
17.08%
RPOWER 28-Aug-14 93.15 -1.90 -2.00% 95.40
92.90
94.20 29,548,000
7,387
27,834.22 53,276,000 16,688,000
45.61%
UNITECH 31-Jul-14 25.40 0.35 1.40% 25.80
25.00
25.48 108,256,000
6,368
27,583.63 12,512,000 -40,239,000
-76.28%
CIPLA 28-Aug-14 457.65 8.90 1.98% 464.00
446.80
458.25 5,999,000
5,999
27,490.42 4,904,000 1,947,000
65.84%
ADANIPORTS 28-Aug-14 262.35 -2.00 -0.76% 267.40
261.10
264.17 10,342,000
5,171
27,320.46 11,272,000 5,572,000
97.75%
TATAGLOBAL 31-Jul-14 153.40 0.25 0.16% 155.00
152.60
154.03 17,628,000
8,814
27,152.41 5,216,000 -7,496,000
-58.97%
CAIRN 28-Aug-14 317.00 -3.90 -1.22% 320.90
316.35
318.59 8,426,000
8,426
26,844.39 17,320,000 4,931,000
39.80%
SYNDIBANK 28-Aug-14 144.35 -0.10 -0.07% 147.20
142.15
144.12 18,428,000
4,607
26,558.43 11,308,000 4,816,000
74.18%
JSWSTEEL 28-Aug-14 1,187.85 -3.35 -0.28% 1,205.65
1,182.00
1,195.71 2,220,000
8,880
26,544.76 5,684,750 1,213,250
27.13%
CIPLA 31-Jul-14 455.80 7.25 1.62% 463.40
445.00
457.44 5,780,000
5,780
26,440.03 1,372,000 -1,310,000
-48.84%
HINDUNILVR 28-Aug-14 687.70 -7.65 -1.10% 699.35
683.40
691.42 3,823,500
7,647
26,436.44 5,282,500 1,124,500
27.04%
HINDUNILVR 31-Jul-14 684.35 -8.50 -1.23% 697.25
680.10
689.54 3,830,500
7,661
26,412.83 1,633,500 -1,325,500
-44.80%
RPOWER 31-Jul-14 92.50 -1.95 -2.06% 94.90
92.25
93.74 28,044,000
7,011
26,288.45 8,224,000 -12,816,000
-60.91%
PFC 28-Aug-14 269.95 4.60 1.73% 273.20
264.10
269.60 9,730,000
4,865
26,232.08 8,482,000 2,878,000
51.36%
COALINDIA 31-Jul-14 367.65 0.15 0.04% 371.55
365.35
369.31 7,098,000
7,098
26,213.62 3,512,000 -3,060,000
-46.56%
TATAMTRDVR 31-Jul-14 294.90 -1.10 -0.37% 297.65
290.55
294.73 8,848,000
4,424
26,077.71 2,444,000 -4,930,000
-66.86%
CROMPGREAV 31-Jul-14 194.40 -1.05 -0.54% 198.10
193.05
196.20 13,286,000
6,643
26,067.13 3,274,000 -5,820,000
-64.00%
BHARTIARTL 31-Jul-14 372.55 -0.65 -0.17% 375.30
370.10
372.95 6,969,000
6,969
25,990.89 4,741,000 -2,056,000
-30.25%
TATAGLOBAL 28-Aug-14 152.35 0.55 0.36% 153.80
150.95
152.77 16,882,000
8,441
25,790.63 47,116,000 9,968,000
26.83%
JSWSTEEL 31-Jul-14 1,180.65 -4.15 -0.35% 1,198.90
1,176.80
1,190.12 2,166,500
8,666
25,783.95 727,250 -1,101,750
-60.24%
M&M 31-Jul-14 1,207.15 -13.65 -1.12% 1,222.00
1,195.50
1,207.91 2,096,250
8,385
25,320.81 1,740,750 -474,000
-21.40%
LICHSGFIN 28-Aug-14 287.05 2.25 0.79% 291.00
284.00
288.22 8,769,000
8,769
25,274.01 17,080,000 4,027,000
30.85%
ARVIND 28-Aug-14 232.30 -8.40 -3.49% 243.10
228.00
233.55 10,690,000
5,345
24,966.50 6,128,000 1,594,000
35.16%
BHARATFORG 31-Jul-14 724.05 2.20 0.30% 737.20
721.35
727.56 3,392,000
3,392
24,678.84 802,000 -808,000
-50.19%
RANBAXY 31-Jul-14 578.15 -8.00 -1.36% 587.80
576.00
580.90 4,242,000
4,242
24,641.78 874,000 -2,682,000
-75.42%
HINDPETRO 31-Jul-14 399.50 10.85 2.79% 404.85
390.65
398.99 6,081,000
6,081
24,262.58 2,965,000 -1,922,000
-39.33%
TATAMTRDVR 28-Aug-14 296.50 -1.15 -0.39% 299.35
292.40
296.45 8,138,000
4,069
24,125.10 19,784,000 5,058,000
34.35%
COALINDIA 28-Aug-14 369.40 -0.05 -0.01% 373.55
367.60
371.17 6,494,000
6,494
24,103.78 11,518,000 3,462,000
42.97%
LICHSGFIN 31-Jul-14 289.55 1.90 0.66% 293.40
284.80
291.09 8,263,000
8,263
24,052.77 2,568,000 -3,473,000
-57.49%
HINDPETRO 28-Aug-14 392.05 9.65 2.52% 397.70
384.75
392.10 6,113,000
6,113
23,969.07 5,969,000 2,166,000
56.96%
DRREDDY 28-Aug-14 2,802.50 -10.90 -0.39% 2,826.95
2,769.00
2,794.01 845,625
6,765
23,626.85 2,162,000 217,750
11.20%
IDEA 31-Jul-14 156.90 0.60 0.38% 158.20
153.90
156.21 15,102,000
7,551
23,590.83 5,170,000 -5,658,000
-52.25%
CAIRN 31-Jul-14 315.25 -3.90 -1.22% 319.00
314.40
317.21 7,405,000
7,405
23,489.40 3,303,000 -3,413,000
-50.82%
GMRINFRA 31-Jul-14 26.60 0.80 3.10% 27.05
25.95
26.48 87,860,000
8,786
23,265.33 54,490,000 -25,270,000
-31.68%
IDEA 28-Aug-14 157.05 -0.10 -0.06% 158.80
154.75
156.81 14,724,000
7,362
23,088.70 15,700,000 5,826,000
59.00%
UPL 31-Jul-14 329.25 4.75 1.46% 333.80
321.65
328.77 6,888,000
3,444
22,645.68 1,428,000 -1,598,000
-52.81%
CANBK 31-Jul-14 400.40 -1.80 -0.45% 405.80
399.20
402.14 5,532,000
5,532
22,246.38 1,409,000 -1,739,000
-55.24%
L&TFH 28-Aug-14 68.85 -0.90 -1.29% 70.05
68.50
69.56 31,676,000
7,919
22,033.83 47,868,000 19,152,000
66.69%
CANBK 28-Aug-14 402.70 -1.30 -0.32% 408.15
401.25
404.30 5,435,000
5,435
21,973.71 8,499,000 2,192,000
34.76%
GMRINFRA 28-Aug-14 27.25 1.25 4.81% 27.50
26.15
26.89 81,330,000
8,133
21,869.64 139,380,000 51,030,000
57.76%
CROMPGREAV 28-Aug-14 195.70 -0.85 -0.43% 199.25
194.60
197.23 11,008,000
5,504
21,711.08 13,926,000 5,130,000
58.32%
UPL 28-Aug-14 326.10 3.75 1.16% 331.95
319.80
326.39 6,618,000
3,309
21,600.49 7,000,000 1,924,000
37.90%
ADANIPOWER 28-Aug-14 57.00 -0.75 -1.30% 58.15
56.80
57.67 37,160,000
4,645
21,430.17 57,904,000 20,688,000
55.59%
L&TFH 31-Jul-14 68.35 -1.00 -1.44% 69.65
68.00
69.18 30,744,000
7,686
21,268.70 7,760,000 -15,564,000
-66.73%
BHARTIARTL 28-Aug-14 372.55 -0.25 -0.07% 375.00
369.65
372.51 5,703,000
5,703
21,244.25 8,301,000 541,000
6.97%
IFCI 31-Jul-14 38.15 0.45 1.19% 38.60
37.50
38.12 54,504,000
6,056
20,776.92 11,133,000 -13,329,000
-54.49%
BANKINDIA 28-Aug-14 276.20 -6.70 -2.37% 284.75
275.45
278.10 7,392,000
7,392
20,557.15 12,817,000 2,999,000
30.55%
GRASIM 28-Aug-14 3,235.00 -49.95 -1.52% 3,323.15
3,225.00
3,277.29 625,750
5,006
20,507.64 1,347,750 365,625
37.23%
ADANIPOWER 31-Jul-14 56.60 -0.75 -1.31% 57.75
56.40
57.36 35,464,000
4,433
20,342.15 7,704,000 -16,752,000
-68.50%
BANKINDIA 31-Jul-14 274.85 -6.50 -2.31% 281.40
273.50
276.71 7,307,000
7,307
20,219.20 2,188,000 -2,340,000
-51.68%
DRREDDY 31-Jul-14 2,802.45 -16.05 -0.57% 2,828.35
2,774.60
2,798.38 709,625
5,677
19,858.00 325,500 -212,875
-39.54%
BHARATFORG 28-Aug-14 726.05 4.80 0.67% 738.00
722.00
728.16 2,683,000
2,683
19,536.53 2,166,000 832,000
62.37%
HDIL 28-Aug-14 93.65 1.75 1.90% 95.50
90.90
93.01 20,792,000
2,599
19,338.64 25,184,000 8,608,000
51.93%
HEROMOTOCO 31-Jul-14 2,595.00 -2.15 -0.08% 2,622.85
2,570.10
2,593.46 743,500
5,948
19,282.38 317,375 -132,375
-29.43%
NIFTY 25-Sep-14 7,782.00 -73.80 -0.94% 7,855.00
7,775.85
7,817.98 245,250
4,905
19,173.60 901,900 64,950
7.76%
WIPRO 31-Jul-14 542.85 -8.65 -1.57% 551.00
540.80
544.28 3,497,000
6,994
19,033.47 1,118,500 -1,066,500
-48.81%
HEROMOTOCO 28-Aug-14 2,571.20 -8.70 -0.34% 2,599.00
2,551.00
2,571.15 725,625
5,805
18,656.91 786,625 95,625
13.84%
JISLJALEQS 31-Jul-14 102.40 -0.40 -0.39% 104.05
101.85
103.01 18,108,000
4,527
18,653.05 3,096,000 -8,600,000
-73.53%
FEDERALBNK 28-Aug-14 120.70 0.20 0.17% 123.10
119.30
121.43 15,232,000
3,808
18,496.22 20,896,000 7,080,000
51.24%
FEDERALBNK 31-Jul-14 119.80 0.00 0.00% 122.45
118.60
120.80 15,304,000
3,826
18,487.23 5,104,000 -5,768,000
-53.05%
POWERGRID 28-Aug-14 133.55 -2.10 -1.55% 135.75
133.15
134.06 13,770,000
6,885
18,460.06 21,372,000 8,538,000
66.53%
BPCL 31-Jul-14 579.70 5.90 1.03% 587.50
574.10
581.66 3,126,000
6,252
18,182.69 831,500 -794,000
-48.85%
GRASIM 31-Jul-14 3,217.10 -43.75 -1.34% 3,298.00
3,207.10
3,266.06 547,375
4,379
17,877.60 182,000 -270,875
-59.81%
IFCI 28-Aug-14 37.45 0.50 1.35% 37.90
36.80
37.41 47,718,000
5,302
17,851.30 66,231,000 17,577,000
36.13%
BIOCON 31-Jul-14 469.65 3.20 0.69% 477.10
465.70
472.88 3,771,000
7,542
17,832.30 860,500 -1,526,500
-63.95%
INDUSINDBK 28-Aug-14 562.65 -4.10 -0.72% 575.00
560.20
566.98 3,141,000
6,282
17,808.84 5,048,500 693,000
15.91%
RECLTD 31-Jul-14 305.75 -4.90 -1.58% 311.80
303.60
307.54 5,676,000
5,676
17,455.97 1,109,000 -1,620,000
-59.36%
POWERGRID 31-Jul-14 132.95 -1.95 -1.45% 134.65
132.45
133.44 13,062,000
6,531
17,429.93 7,974,000 -6,342,000
-44.30%
BIOCON 28-Aug-14 473.15 4.00 0.85% 479.70
468.50
475.57 3,658,500
7,317
17,398.73 5,164,500 1,994,000
62.89%
ASHOKLEY 31-Jul-14 34.10 -0.60 -1.73% 35.25
33.80
34.60 49,863,000
4,533
17,252.60 11,957,000 -18,018,000
-60.11%
ASHOKLEY 28-Aug-14 34.45 -0.45 -1.29% 35.45
34.10
34.77 49,588,000
4,508
17,241.75 50,248,000 15,873,000
46.18%
WIPRO 28-Aug-14 546.90 -7.50 -1.35% 553.60
544.70
547.27 3,141,000
6,282
17,189.75 5,491,500 907,500
19.80%
SAIL 31-Jul-14 87.85 0.50 0.57% 88.95
86.75
88.16 19,296,000
4,824
17,011.35 8,508,000 -5,812,000
-40.59%
UNIONBANK 31-Jul-14 191.55 -2.20 -1.14% 194.40
190.80
192.54 8,816,000
4,408
16,974.33 2,410,000 -2,710,000
-52.93%
BPCL 28-Aug-14 584.00 6.70 1.16% 591.30
577.70
585.21 2,846,000
5,692
16,655.08 3,106,000 1,357,500
77.64%
APOLLOTYRE 31-Jul-14 174.80 2.00 1.16% 176.00
170.65
173.93 9,524,000
4,762
16,565.09 1,520,000 -3,094,000
-67.06%
JISLJALEQS 28-Aug-14 103.25 -0.10 -0.10% 104.70
102.50
103.70 15,836,000
3,959
16,421.93 26,000,000 8,668,000
50.01%
TATAPOWER 28-Aug-14 98.35 -1.95 -1.94% 100.45
98.05
99.17 16,296,000
4,074
16,160.74 23,816,000 10,384,000
77.31%
ABIRLANUVO 28-Aug-14 1,477.30 52.10 3.66% 1,490.60
1,418.05
1,458.02 1,074,250
4,297
15,662.78 1,591,000 380,750
31.46%
KTKBANK 31-Jul-14 127.35 -0.35 -0.27% 129.70
125.45
127.71 12,026,000
6,013
15,358.40 1,844,000 -4,914,000
-72.71%
TATAPOWER 31-Jul-14 97.80 -1.90 -1.91% 99.90
97.40
98.66 15,564,000
3,891
15,355.44 5,092,000 -6,984,000
-57.83%
NHPC 28-Aug-14 22.95 -0.25 -1.08% 23.30
22.85
23.09 66,084,000
5,507
15,258.80 70,308,000 29,424,000
71.97%
ORIENTBANK 31-Jul-14 278.70 -4.90 -1.73% 283.50
277.60
280.13 5,416,000
2,708
15,171.84 798,000 -1,844,000
-69.80%
APOLLOTYRE 28-Aug-14 175.75 2.05 1.18% 177.40
171.80
175.07 8,512,000
4,256
14,901.96 8,486,000 3,296,000
63.51%
KTKBANK 28-Aug-14 128.40 0.00 0.00% 130.40
126.25
128.48 11,594,000
5,797
14,895.97 15,374,000 5,450,000
54.92%
IOC 31-Jul-14 331.15 6.55 2.02% 335.55
324.75
331.39 4,425,000
4,425
14,664.01 503,000 -2,023,000
-80.09%
PETRONET 28-Aug-14 183.40 0.25 0.14% 184.80
181.50
183.28 7,994,000
3,997
14,651.40 3,264,000 1,448,000
79.74%
UNIONBANK 28-Aug-14 192.55 -2.25 -1.16% 195.55
191.90
193.57 7,534,000
3,767
14,583.56 15,708,000 3,154,000
25.12%
SAIL 28-Aug-14 88.40 0.70 0.80% 89.35
87.05
88.63 16,328,000
4,082
14,471.51 49,004,000 7,532,000
18.16%
PTC 31-Jul-14 83.35 -0.20 -0.24% 84.30
82.25
83.55 17,316,000
4,329
14,467.52 5,120,000 -3,288,000
-39.11%
VOLTAS 31-Jul-14 192.30 -2.00 -1.03% 196.40
189.70
193.38 7,328,000
3,664
14,170.89 1,554,000 -1,282,000
-45.20%
IDBI 31-Jul-14 89.30 -1.75 -1.92% 91.05
89.05
90.05 15,736,000
3,934
14,170.27 3,468,000 -5,460,000
-61.16%
IOC 28-Aug-14 325.25 5.15 1.61% 329.65
320.10
325.77 4,301,000
4,301
14,011.37 2,858,000 882,000
44.64%
INDUSINDBK 31-Jul-14 562.25 -0.80 -0.14% 571.20
558.55
565.23 2,456,500
4,913
13,884.87 1,268,500 -352,000
-21.72%
M&MFIN 31-Jul-14 235.05 0.25 0.11% 238.95
233.55
236.75 5,861,000
5,861
13,875.92 924,000 -2,678,000
-74.35%
M&MFIN 28-Aug-14 236.95 0.85 0.36% 240.50
234.80
238.16 5,812,000
5,812
13,841.86 7,772,000 3,013,000
63.31%
NHPC 31-Jul-14 22.85 -0.20 -0.87% 23.15
22.75
22.98 59,820,000
4,985
13,746.64 17,520,000 -30,432,000
-63.46%
ASIANPAINT 31-Jul-14 628.35 -14.75 -2.29% 643.25
625.35
635.57 2,127,000
4,254
13,518.57 685,000 -324,500
-32.14%
RECLTD 28-Aug-14 307.75 -4.15 -1.33% 313.25
305.20
308.85 4,377,000
4,377
13,518.36 4,254,000 2,019,000
90.34%
AMBUJACEM 28-Aug-14 207.80 -2.75 -1.31% 213.30
207.20
210.52 6,300,000
3,150
13,262.76 8,190,000 3,034,000
58.84%
ALBK 31-Jul-14 121.35 -0.75 -0.61% 122.50
120.65
121.53 10,812,000
2,703
13,139.82 1,728,000 -3,328,000
-65.82%
AXISBANK 28-Aug-14 393.50 -11.40 -2.82% 405.90
392.10
399.36 3,286,000
13,144
13,122.97 28,093,750 2,036,250
7.81%
AXISBANK 31-Jul-14 392.30 -9.35 -2.33% 402.95
391.10
397.51 3,269,250
13,077
12,995.60 5,846,250 -4,155,000
-41.54%
ANDHRABANK 31-Jul-14 82.40 -1.25 -1.49% 83.95
82.15
82.87 15,320,000
3,830
12,695.68 4,072,000 -7,104,000
-63.56%
AMBUJACEM 31-Jul-14 206.30 -3.05 -1.46% 212.05
205.90
209.23 6,050,000
3,025
12,658.42 1,730,000 -1,942,000
-52.89%
ASIANPAINT 28-Aug-14 631.80 -13.80 -2.14% 646.00
628.50
638.30 1,977,000
3,954
12,619.19 2,219,500 208,000
10.34%
ANDHRABANK 28-Aug-14 82.90 -1.25 -1.49% 84.40
82.65
83.39 15,032,000
3,758
12,535.18 26,028,000 9,196,000
54.63%
JPPOWER 28-Aug-14 19.20 -0.45 -2.29% 19.70
19.05
19.43 64,305,000
4,287
12,494.46 63,705,000 28,410,000
80.49%
TATACOMM 31-Jul-14 371.30 -0.20 -0.05% 376.80
366.40
373.40 3,332,000
3,332
12,441.69 600,000 -1,537,000
-71.92%
ORIENTBANK 28-Aug-14 280.40 -4.65 -1.63% 285.05
279.00
281.77 4,400,000
2,200
12,397.88 5,518,000 1,856,000
50.68%
HINDZINC 28-Aug-14 162.30 -2.70 -1.64% 166.40
161.05
163.50 7,514,000
3,757
12,285.39 14,338,000 5,152,000
56.09%
TATACOMM 28-Aug-14 374.05 0.45 0.12% 378.70
370.05
375.58 3,238,000
3,238
12,161.28 5,868,000 1,791,000
43.93%
ALBK 28-Aug-14 122.10 -0.65 -0.53% 123.25
121.40
122.28 9,896,000
2,474
12,100.83 17,132,000 3,260,000
23.50%
ABIRLANUVO 31-Jul-14 1,475.95 52.90 3.72% 1,485.25
1,416.50
1,449.07 826,000
3,304
11,969.32 67,750 -299,000
-81.53%
IBREALEST 28-Aug-14 79.15 -0.80 -1.00% 81.80
78.60
79.74 14,896,000
3,724
11,878.07 29,944,000 8,056,000
36.81%
JPPOWER 31-Jul-14 19.05 -0.45 -2.31% 19.60
18.90
19.32 61,110,000
4,074
11,806.45 12,915,000 -33,765,000
-72.33%
DISHTV 31-Jul-14 58.65 -1.00 -1.68% 60.05
58.35
58.91 20,000,000
2,500
11,782.00 4,128,000 -10,992,000
-72.70%
PTC 28-Aug-14 83.70 -0.15 -0.18% 84.75
83.00
83.92 13,808,000
3,452
11,587.67 15,328,000 6,260,000
69.03%
UCOBANK 31-Jul-14 99.50 -1.05 -1.04% 101.60
99.25
100.23 11,468,000
2,867
11,494.38 2,488,000 -4,368,000
-63.71%
DISHTV 28-Aug-14 59.05 -0.95 -1.58% 60.40
58.60
59.29 19,280,000
2,410
11,431.11 35,104,000 11,288,000
47.40%
ULTRACEMCO 28-Aug-14 2,434.95 -40.00 -1.62% 2,498.40
2,430.00
2,466.83 460,000
3,680
11,347.42 629,375 207,125
49.05%
UCOBANK 28-Aug-14 100.05 -1.05 -1.04% 102.25
99.80
100.78 10,932,000
2,733
11,017.27 22,416,000 5,636,000
33.59%
NMDC 28-Aug-14 171.15 -2.20 -1.27% 174.00
170.55
171.48 6,416,000
3,208
11,002.16 23,002,000 4,170,000
22.14%
DABUR 31-Jul-14 207.50 7.15 3.57% 208.70
199.05
205.42 5,282,000
2,641
10,850.28 978,000 -466,000
-32.27%
NMDC 31-Jul-14 169.90 -2.45 -1.42% 172.15
169.25
170.37 6,362,000
3,181
10,838.94 1,924,000 -3,446,000
-64.17%
IDBI 28-Aug-14 89.95 -1.60 -1.75% 91.60
89.55
90.60 11,924,000
2,981
10,803.14 26,784,000 4,876,000
22.26%
ULTRACEMCO 31-Jul-14 2,420.65 -46.50 -1.88% 2,486.55
2,413.95
2,458.04 432,000
3,456
10,618.73 199,625 -164,500
-45.18%
VOLTAS 28-Aug-14 191.60 -2.10 -1.08% 195.70
189.40
192.98 5,494,000
2,747
10,602.32 5,664,000 1,766,000
45.31%
ACC 28-Aug-14 1,398.30 -20.45 -1.44% 1,427.50
1,393.90
1,409.40 745,750
2,983
10,510.60 784,250 350,500
80.81%
INDIACEM 31-Jul-14 103.65 -0.40 -0.38% 105.85
103.00
104.58 9,940,000
2,485
10,395.25 3,740,000 -2,616,000
-41.16%
BAJAJ-AUTO 31-Jul-14 2,073.50 -8.95 -0.43% 2,089.60
2,061.00
2,076.14 498,750
3,990
10,354.75 234,625 -235,000
-50.04%
IBREALEST 31-Jul-14 78.45 -0.95 -1.20% 81.25
78.00
79.10 13,064,000
3,266
10,333.62 4,500,000 -2,692,000
-37.43%
BAJAJ-AUTO 28-Aug-14 2,087.75 -3.90 -0.19% 2,099.50
2,078.90
2,087.63 474,500
3,796
9,905.80 854,750 231,750
37.20%
CESC 31-Jul-14 645.30 2.95 0.46% 652.80
630.00
640.89 1,525,500
3,051
9,776.78 282,500 -386,500
-57.77%
INDIACEM 28-Aug-14 103.80 -0.70 -0.67% 106.45
102.75
104.86 9,208,000
2,302
9,655.51 12,912,000 4,732,000
57.85%
GAIL 28-Aug-14 431.20 1.35 0.31% 436.40
428.65
432.46 2,179,000
2,179
9,423.30 2,407,000 630,000
35.45%
HINDZINC 31-Jul-14 161.05 -3.00 -1.83% 165.50
160.20
162.83 5,782,000
2,891
9,414.83 2,098,000 -3,658,000
-63.55%
IOB 31-Jul-14 70.10 -0.90 -1.27% 71.25
69.95
70.51 13,240,000
1,655
9,335.52 2,712,000 -5,728,000
-67.87%
TITAN 28-Aug-14 343.20 -2.05 -0.59% 347.70
341.15
344.55 2,669,000
2,669
9,196.04 5,706,000 1,119,000
24.40%
EXIDEIND 28-Aug-14 164.00 -2.40 -1.44% 168.80
163.10
165.98 5,502,000
2,751
9,132.22 7,074,000 1,708,000
31.83%
ACC 31-Jul-14 1,394.90 -16.05 -1.14% 1,419.40
1,390.15
1,404.75 649,000
2,596
9,116.83 317,750 -187,750
-37.14%
EXIDEIND 31-Jul-14 164.45 -2.50 -1.50% 169.50
163.50
167.14 5,400,000
2,700
9,025.56 4,200,000 -1,300,000
-23.64%
ZEEL 31-Jul-14 290.60 -4.55 -1.54% 295.40
289.75
292.14 3,076,000
3,076
8,986.23 1,034,000 -1,259,000
-54.91%
GODREJIND 31-Jul-14 336.40 -1.50 -0.44% 341.75
334.50
337.96 2,595,000
2,595
8,770.06 815,000 -967,000
-54.26%
IOB 28-Aug-14 70.70 -0.75 -1.05% 71.75
70.50
71.00 12,136,000
1,517
8,616.56 15,696,000 5,592,000
55.34%
TATACHEM 31-Jul-14 347.45 5.95 1.74% 349.00
338.85
345.13 2,441,000
2,441
8,424.62 511,000 -901,000
-63.81%
TITAN 31-Jul-14 341.00 -1.95 -0.57% 345.50
338.55
342.34 2,454,000
2,454
8,401.02 397,000 -1,268,000
-76.16%
DABUR 28-Aug-14 207.80 6.20 3.08% 208.80
201.85
206.48 4,042,000
2,021
8,345.92 2,426,000 846,000
53.54%
GAIL 31-Jul-14 435.70 2.95 0.68% 439.00
431.05
435.93 1,888,000
1,888
8,230.36 938,000 -540,000
-36.54%
SUNTV 31-Jul-14 424.75 19.15 4.72% 426.00
406.45
417.30 1,927,000
1,927
8,041.37 709,000 -232,000
-24.65%
ZEEL 28-Aug-14 292.65 -2.60 -0.88% 296.00
291.90
293.41 2,715,000
2,715
7,966.08 3,959,000 1,360,000
52.33%
GODREJIND 28-Aug-14 337.85 -2.05 -0.60% 343.65
335.70
339.64 2,268,000
2,268
7,703.04 3,283,000 1,533,000
87.60%
DIVISLAB 28-Aug-14 1,489.30 11.35 0.77% 1,497.95
1,469.40
1,484.13 509,750
2,039
7,565.35 541,000 268,000
98.17%
HEXAWARE 28-Aug-14 143.20 -1.50 -1.04% 146.50
142.50
143.86 5,214,000
2,607
7,500.86 7,630,000 2,846,000
59.49%
MRF 31-Jul-14 23,372.95 -241.90 -1.02% 23,634.95
23,303.10
23,498.58 31,750
254
7,460.80 7,125 -12,875
-64.38%
DIVISLAB 31-Jul-14 1,473.55 3.00 0.20% 1,481.40
1,460.35
1,473.01 478,500
1,914
7,048.35 150,500 -184,000
-55.01%
HEXAWARE 31-Jul-14 142.10 -1.95 -1.35% 146.20
141.00
143.17 4,910,000
2,455
7,029.65 1,544,000 -2,354,000
-60.39%
JSWENERGY 31-Jul-14 75.30 -0.85 -1.12% 77.20
74.80
76.16 9,216,000
2,304
7,018.91 1,688,000 -2,152,000
-56.04%
TATACHEM 28-Aug-14 337.80 4.15 1.24% 339.65
331.55
337.19 2,031,000
2,031
6,848.33 3,857,000 872,000
29.21%
CESC 28-Aug-14 648.15 3.65 0.57% 656.80
633.10
645.38 1,047,000
2,094
6,757.13 1,079,500 332,000
44.41%
SRTRANSFIN 31-Jul-14 897.55 -18.10 -1.98% 914.05
891.85
901.59 744,500
1,489
6,712.34 331,500 -201,500
-37.80%
PETRONET 31-Jul-14 182.95 -0.30 -0.16% 185.20
181.55
183.18 3,554,000
1,777
6,510.22 1,354,000 -872,000
-39.17%
SIEMENS 31-Jul-14 876.05 -10.15 -1.15% 894.40
873.30
880.28 686,000
1,372
6,038.72 228,000 -269,000
-54.12%
BANKNIFTY 25-Sep-14 15,454.25 -182.90 -1.17% 15,680.00
15,421.00
15,539.59 38,350
1,534
5,959.43 36,550 7,700
26.69%
SIEMENS 28-Aug-14 883.40 -7.40 -0.83% 896.65
880.10
885.98 657,500
1,315
5,825.32 1,059,000 332,500
45.77%
SUNTV 28-Aug-14 422.65 15.55 3.82% 424.30
406.25
417.70 1,368,000
1,368
5,714.14 1,026,000 347,000
51.10%
JUBLFOOD 28-Aug-14 1,263.80 0.35 0.03% 1,267.55
1,250.00
1,258.61 431,250
1,725
5,427.76 1,213,250 282,750
30.39%
JUBLFOOD 31-Jul-14 1,257.40 -2.20 -0.17% 1,265.20
1,247.35
1,256.18 426,000
1,704
5,351.33 53,250 -289,500
-84.46%
MRF 28-Aug-14 23,504.50 -237.75 -1.00% 23,740.60
23,440.00
23,632.53 21,625
173
5,110.53 32,750 11,500
54.12%
JSWENERGY 28-Aug-14 75.90 -0.70 -0.91% 77.50
75.50
76.52 6,356,000
1,589
4,863.61 7,964,000 2,572,000
47.70%
SRTRANSFIN 28-Aug-14 905.40 -15.75 -1.71% 923.50
896.55
907.21 536,000
1,072
4,862.65 673,500 298,000
79.36%
S&P500 14-Aug-14 1,953.00 -15.50 -0.79% 1,965.25
1,950.50
1,958.43 245,250
9,810
4,803.05 302,750 -3,250
-1.06%
IGL 31-Jul-14 372.45 2.70 0.73% 381.85
367.20
376.14 1,247,000
1,247
4,690.47 411,000 -337,000
-45.05%
JUSTDIAL 31-Jul-14 1,671.35 37.55 2.30% 1,684.90
1,635.80
1,661.70 270,750
2,166
4,499.05 78,875 -60,125
-43.26%
HAVELLS 28-Aug-14 1,205.35 29.90 2.54% 1,209.10
1,164.70
1,193.15 357,000
1,428
4,259.55 287,000 69,000
31.65%
HAVELLS 31-Jul-14 1,197.65 26.85 2.29% 1,207.95
1,156.00
1,184.73 348,750
1,395
4,131.75 50,250 -114,750
-69.55%
GLENMARK 28-Aug-14 663.55 -0.45 -0.07% 670.00
656.45
663.58 607,000
1,214
4,027.93 579,000 237,500
69.55%
OFSS 31-Jul-14 3,315.80 1.80 0.05% 3,338.00
3,299.95
3,312.83 116,750
934
3,867.73 39,250 -72,000
-64.72%
IGL 28-Aug-14 371.80 2.55 0.69% 380.55
367.15
375.41 994,000
994
3,731.58 766,000 511,000
200.39%
MCLEODRUSS 31-Jul-14 281.00 0.35 0.12% 285.85
279.15
283.37 1,298,000
1,298
3,678.14 542,000 -470,000
-46.44%
GLENMARK 31-Jul-14 658.90 -0.95 -0.14% 666.80
652.95
659.64 548,000
1,096
3,614.83 149,000 -214,500
-59.01%
OFSS 28-Aug-14 3,330.55 -2.95 -0.09% 3,356.50
3,316.00
3,331.23 107,125
857
3,568.58 209,750 71,250
51.44%
JUSTDIAL 28-Aug-14 1,668.55 34.25 2.10% 1,678.75
1,635.75
1,662.21 206,000
1,648
3,424.15 165,750 82,625
99.40%
MCLEODRUSS 28-Aug-14 283.35 1.10 0.39% 287.95
281.55
285.02 1,111,000
1,111
3,166.57 2,115,000 580,000
37.79%
BATAINDIA 28-Aug-14 1,255.60 -32.00 -2.49% 1,289.95
1,250.00
1,267.34 244,250
977
3,095.48 673,250 108,500
19.21%
UBL 31-Jul-14 704.40 -2.00 -0.28% 712.05
701.05
705.69 416,500
1,666
2,939.20 100,000 -196,500
-66.27%
BATAINDIA 31-Jul-14 1,248.05 -31.20 -2.44% 1,280.55
1,237.05
1,259.72 224,500
898
2,828.07 46,500 -80,750
-63.46%
HINDPETRO 25-Sep-14 390.90 10.20 2.68% 396.00
384.00
389.51 707,000
707
2,753.84 1,615,000 459,000
39.71%
UBL 28-Aug-14 710.30 -0.10 -0.01% 717.45
706.00
710.36 335,750
1,343
2,385.03 584,250 225,000
62.63%
COLPAL 28-Aug-14 1,577.20 -15.05 -0.95% 1,600.00
1,567.00
1,584.66 150,250
601
2,380.95 169,500 63,000
59.15%
COLPAL 31-Jul-14 1,564.85 -20.20 -1.27% 1,589.90
1,555.60
1,575.00 147,750
591
2,327.06 57,000 -73,000
-56.15%
APOLLOHOSP 28-Aug-14 1,014.05 -5.20 -0.51% 1,029.25
1,006.00
1,012.05 228,000
912
2,307.47 228,500 140,000
158.19%
APOLLOHOSP 31-Jul-14 1,013.60 -5.20 -0.51% 1,025.80
1,001.00
1,011.62 201,500
806
2,038.41 49,750 -104,000
-67.64%
CNXIT 28-Aug-14 10,326.45 -50.60 -0.49% 10,425.00
10,304.10
10,328.34 17,925
717
1,851.35 13,600 6,200
83.78%
CNXIT 31-Jul-14 10,311.00 -34.95 -0.34% 10,341.95
10,262.50
10,309.23 17,500
700
1,804.12 4,650 -9,350
-66.79%
YESBANK 25-Sep-14 547.60 -0.90 -0.16% 553.50
545.00
550.55 238,000
238
1,310.31 194,000 70,000
56.45%
RELIANCE 25-Sep-14 1,019.45 0.65 0.06% 1,032.35
1,016.50
1,024.78 106,250
425
1,088.83 176,250 55,000
45.36%
LT 25-Sep-14 1,507.75 -24.45 -1.60% 1,546.00
1,505.45
1,521.31 69,000
276
1,049.70 83,250 29,750
55.61%
RELCAPITAL 25-Sep-14 584.30 -3.60 -0.61% 598.85
582.60
592.35 170,000
170
1,007.00 358,000 100,000
38.76%
HDFCBANK 25-Sep-14 847.70 -8.10 -0.95% 856.00
843.15
851.40 104,000
208
885.46 219,000 74,500
51.56%
NTPC 25-Sep-14 145.00 -4.80 -3.20% 149.50
144.45
147.78 588,000
294
868.95 4,650,000 142,000
3.15%
BHEL 25-Sep-14 225.35 -2.40 -1.05% 230.70
224.35
227.63 304,000
152
692.00 762,000 132,000
20.95%
SBIN 25-Sep-14 2,467.70 -33.55 -1.34% 2,510.40
2,463.20
2,486.14 23,250
186
578.03 23,250 8,625
58.97%
MARUTI 25-Sep-14 2,533.55 -32.55 -1.27% 2,597.60
2,528.50
2,572.34 18,875
151
485.53 21,375 7,875
58.33%
IOC 25-Sep-14 326.35 5.30 1.65% 329.55
322.75
328.23 147,000
147
482.50 86,000 -78,000
-47.56%
TATASTEEL 25-Sep-14 558.75 5.75 1.04% 567.00
554.15
561.71 80,000
80
449.37 89,000 35,000
64.81%
INFY 25-Sep-14 3,399.35 -5.25 -0.15% 3,437.00
3,382.55
3,406.78 11,875
95
404.56 22,750 7,500
49.18%
ICICIBANK 25-Sep-14 1,489.85 -11.30 -0.75% 1,517.85
1,485.80
1,500.82 26,250
105
393.97 35,250 13,500
62.07%
DLF 25-Sep-14 199.25 -2.05 -1.02% 204.10
198.85
200.67 190,000
95
381.27 452,000 66,000
17.10%
COALINDIA 25-Sep-14 369.25 -0.55 -0.15% 372.35
367.20
370.39 102,000
102
377.80 119,000 70,000
142.86%
SSLT 25-Sep-14 293.80 -0.30 -0.10% 301.00
292.80
296.45 118,000
59
349.81 96,000 18,000
23.08%
TATAMOTORS 25-Sep-14 452.60 -4.75 -1.04% 458.25
451.50
454.51 74,000
74
336.34 122,000 50,000
69.44%
ONGC 25-Sep-14 399.10 -4.40 -1.09% 405.50
398.00
401.75 68,000
68
273.19 150,000 21,000
16.28%
IRB 25-Sep-14 258.55 27.10 11.71% 261.00
252.45
257.26 100,000
25
257.26 64,000 64,000
0.00%
RPOWER 25-Sep-14 93.75 -2.00 -2.09% 95.90
93.60
94.86 244,000
61
231.46 388,000 132,000
51.56%
NHPC 25-Sep-14 22.95 -0.30 -1.29% 23.25
22.85
23.07 936,000
78
215.94 1,476,000 504,000
51.85%
UNITECH 25-Sep-14 25.70 0.30 1.18% 26.20
25.60
25.87 833,000
49
215.50 1,071,000 561,000
110.00%
HEROMOTOCO 25-Sep-14 2,565.95 -23.50 -0.91% 2,586.50
2,565.00
2,578.11 8,125
65
209.47 20,750 -750
-3.49%
IFCI 25-Sep-14 37.55 0.70 1.90% 38.15
37.30
37.61 531,000
59
199.71 1,602,000 -234,000
-12.75%
TATAGLOBAL 25-Sep-14 153.60 0.85 0.56% 154.95
153.30
154.10 128,000
64
197.25 228,000 84,000
58.33%
AUROPHARMA 25-Sep-14 720.20 27.35 3.95% 723.60
695.00
715.12 27,500
55
196.66 32,000 10,500
48.84%
HINDALCO 25-Sep-14 192.65 -1.80 -0.93% 195.85
190.30
192.60 102,000
51
196.45 146,000 28,000
23.73%
PNB 25-Sep-14 967.05 -9.10 -0.93% 988.10
966.00
979.51 19,500
39
191.00 27,500 11,500
71.88%
IDFC 25-Sep-14 154.15 -4.10 -2.59% 157.25
153.90
155.37 120,000
60
186.44 132,000 36,000
37.50%
BPCL 25-Sep-14 571.25 6.05 1.07% 576.35
569.00
571.92 32,000
64
183.01 79,000 22,500
39.82%
UNIONBANK 25-Sep-14 194.55 -2.50 -1.27% 195.85
193.25
194.64 94,000
47
182.96 64,000 30,000
88.24%
ADANIENT 25-Sep-14 439.00 -4.75 -1.07% 447.10
437.50
442.58 41,000
41
181.46 30,000 17,000
130.77%
BANKBARODA 25-Sep-14 877.90 -18.80 -2.10% 895.00
875.00
884.42 19,000
38
168.04 12,500 7,500
150.00%
AXISBANK 25-Sep-14 396.15 -11.15 -2.74% 407.50
394.75
400.73 40,000
160
160.29 171,250 75,000
77.92%
JPASSOCIAT 25-Sep-14 59.90 -1.15 -1.88% 62.90
59.25
60.69 264,000
33
160.22 312,000 96,000
44.44%
PFC 25-Sep-14 271.95 4.25 1.59% 274.75
269.45
270.96 58,000
29
157.16 32,000 16,000
100.00%
SYNDIBANK 25-Sep-14 145.45 0.45 0.31% 147.30
143.55
145.37 104,000
26
151.18 68,000 52,000
325.00%
PTC 25-Sep-14 83.00 0.40 0.48% 83.70
82.60
83.22 176,000
44
146.47 476,000 144,000
43.37%
INDUSINDBK 25-Sep-14 564.50 1.65 0.29% 573.00
564.50
571.63 25,500
51
145.77 21,500 16,000
290.91%
GAIL 25-Sep-14 434.30 5.15 1.20% 437.55
432.05
435.02 33,000
33
143.56 317,000 15,000
4.97%
ADANIPORTS 25-Sep-14 263.15 -5.85 -2.17% 267.60
263.00
265.78 52,000
26
138.21 14,000 8,000
133.33%
TCS 25-Sep-14 2,602.45 -17.60 -0.67% 2,642.70
2,591.80
2,603.44 5,000
40
130.17 14,000 2,750
24.44%
RELINFRA 25-Sep-14 743.10 -5.95 -0.79% 759.00
740.00
749.71 17,000
34
127.45 44,000 3,000
7.32%
ITC 25-Sep-14 358.60 -5.10 -1.40% 363.00
357.45
359.23 35,000
35
125.73 51,000 26,000
104.00%
MCDOWELL-N 25-Sep-14 2,386.40 1.40 0.06% 2,390.10
2,358.20
2,381.43 5,250
42
125.03 4,875 2,750
129.41%
HDFC 25-Sep-14 1,078.05 -1.75 -0.16% 1,090.65
1,076.45
1,083.40 11,500
46
124.59 12,250 9,500
345.45%
M&M 25-Sep-14 1,209.00 -7.40 -0.61% 1,225.00
1,205.00
1,215.09 9,750
39
118.47 7,250 4,250
141.67%
JISLJALEQS 25-Sep-14 103.75 0.25 0.24% 105.80
103.45
104.21 100,000
25
104.21 104,000 76,000
271.43%
SUNPHARMA 25-Sep-14 789.25 -6.80 -0.85% 791.00
783.70
787.37 13,000
26
102.36 22,000 7,500
51.72%
BHARATFORG 25-Sep-14 728.35 3.85 0.53% 739.00
727.50
730.35 14,000
14
102.25 19,000 7,000
58.33%
RCOM 25-Sep-14 136.70 1.40 1.03% 139.00
135.35
137.96 74,000
37
102.09 88,000 36,000
69.23%
L&TFH 25-Sep-14 69.45 -0.35 -0.50% 70.60
69.10
70.07 144,000
36
100.90 252,000 92,000
57.50%
VOLTAS 25-Sep-14 192.55 -2.25 -1.16% 196.70
191.00
193.69 50,000
25
96.85 52,000 12,000
30.00%
LICHSGFIN 25-Sep-14 288.65 1.45 0.50% 292.70
287.55
289.95 32,000
32
92.78 27,000 14,000
107.69%
CAIRN 25-Sep-14 319.20 -4.10 -1.27% 322.20
318.50
320.61 27,000
27
86.56 116,000 5,000
4.50%
HCLTECH 25-Sep-14 1,561.30 -50.20 -3.12% 1,577.50
1,551.00
1,563.18 5,500
22
85.97 3,500 2,000
133.33%
UPL 25-Sep-14 331.00 10.40 3.24% 331.00
326.85
328.55 26,000
13
85.42 12,000 6,000
100.00%
JPPOWER 25-Sep-14 19.35 -0.50 -2.52% 19.80
19.25
19.51 435,000
29
84.87 450,000 255,000
130.77%
ALBK 25-Sep-14 123.25 0.35 0.28% 124.00
122.15
123.25 68,000
17
83.81 96,000 44,000
84.62%
CROMPGREAV 25-Sep-14 196.20 4.65 2.43% 198.10
195.35
197.05 42,000
21
82.76 32,000 26,000
433.33%
KOTAKBANK 25-Sep-14 965.55 -13.60 -1.39% 979.00
963.70
973.27 8,500
17
82.73 8,500 5,000
142.86%
SAIL 25-Sep-14 88.65 0.45 0.51% 89.50
88.45
88.90 92,000
23
81.79 152,000 48,000
46.15%
BANKINDIA 25-Sep-14 278.00 -6.00 -2.11% 282.90
277.90
280.32 29,000
29
81.29 25,000 16,000
177.78%
ARVIND 25-Sep-14 232.70 -10.30 -4.24% 250.00
229.90
235.13 34,000
17
79.94 30,000 10,000
50.00%
LUPIN 25-Sep-14 1,193.50 5.05 0.42% 1,223.60
1,185.60
1,201.02 6,250
25
75.06 27,000 4,000
17.39%
POWERGRID 25-Sep-14 133.70 -1.70 -1.26% 134.70
133.30
133.97 56,000
28
75.02 144,000 46,000
46.94%
BHARTIARTL 25-Sep-14 374.30 -0.90 -0.24% 375.35
373.00
374.01 20,000
20
74.80 32,000 9,000
39.13%
ADANIPOWER 25-Sep-14 57.65 0.15 0.26% 58.50
57.60
58.19 128,000
16
74.48 144,000 112,000
350.00%
TATAPOWER 25-Sep-14 98.95 -2.05 -2.03% 100.55
98.80
99.86 68,000
17
67.90 172,000 52,000
43.33%
TATAMTRDVR 25-Sep-14 298.85 6.35 2.17% 302.00
294.70
297.90 22,000
11
65.54 34,000 12,000
54.55%
FEDERALBNK 25-Sep-14 121.50 0.50 0.41% 123.40
120.45
121.95 52,000
13
63.41 56,000 24,000
75.00%
DIVISLAB 25-Sep-14 1,492.10 -33.20 -2.18% 1,484.85
1,484.85
1,487.01 4,250
17
63.20 500 250
100.00%
TATACHEM 25-Sep-14 339.70 6.80 2.04% 339.75
337.00
340.33 18,000
18
61.26 5,000 3,000
150.00%
BATAINDIA 25-Sep-14 1,261.00 6.10 0.49% 1,289.25
1,261.00
1,279.50 4,500
18
57.58 3,250 3,250
0.00%
CANBK 25-Sep-14 405.20 0.70 0.17% 408.40
404.50
406.81 13,000
13
52.89 14,000 6,000
75.00%
ABIRLANUVO 25-Sep-14 1,487.95 106.95 7.74% 1,487.95
1,462.60
1,477.31 3,500
14
51.71 3,250 1,750
116.67%
TECHM 25-Sep-14 2,158.95 -31.05 -1.42% 2,176.00
2,151.85
2,164.25 2,375
19
51.40 2,500 1,750
233.33%
ORIENTBANK 25-Sep-14 282.95 2.30 0.82% 285.10
282.15
283.13 18,000
9
50.96 14,000 12,000
600.00%
JINDALSTEL 25-Sep-14 278.65 -51.45 -15.59% 285.45
277.65
281.40 18,000
18
50.65 10,000 10,000
0.00%
ASHOKLEY 25-Sep-14 34.45 -0.40 -1.15% 35.30
34.30
34.85 143,000
13
49.84 264,000 77,000
41.18%
JSWSTEEL 25-Sep-14 1,194.20 -3.80 -0.32% 1,204.35
1,191.90
1,196.37 4,000
16
47.85 5,250 1,250
31.25%
AMBUJACEM 25-Sep-14 208.95 2.20 1.06% 211.80
209.00
210.42 22,000
11
46.29 20,000 10,000
100.00%
SIEMENS 25-Sep-14 889.50 -13.50 -1.50% 892.25
888.80
890.31 5,000
10
44.52 4,000 2,500
166.67%
KTKBANK 25-Sep-14 129.15 -0.55 -0.42% 129.60
128.40
129.08 34,000
17
43.89 28,000 22,000
366.67%
IDBI 25-Sep-14 90.60 -0.80 -0.88% 91.50
90.20
91.01 48,000
12
43.68 68,000 32,000
88.89%
ANDHRABANK 25-Sep-14 83.65 -1.35 -1.59% 84.35
83.50
83.80 48,000
12
40.22 52,000 40,000
333.33%
GMRINFRA 25-Sep-14 27.55 -4.20 -13.23% 27.95
27.60
27.65 140,000
14
38.71 100,000 30,000
42.86%
GODREJIND 25-Sep-14 343.80 2.50 0.73% 343.80
343.80
343.32 11,000
11
37.77 - -1,000
-100.00%
HDIL 25-Sep-14 93.70 2.70 2.97% 94.00
91.00
92.99 40,000
5
37.20 32,000 8,000
33.33%
JUSTDIAL 25-Sep-14 1,677.80 153.85 10.10% 1,680.00
1,673.95
1,677.48 2,125
17
35.65 1,500 1,500
0.00%
HINDZINC 25-Sep-14 163.80 -1.20 -0.73% 166.00
163.00
164.63 20,000
10
32.93 16,000 8,000
100.00%
NMDC 25-Sep-14 172.15 -1.65 -0.95% 173.00
172.00
172.46 18,000
9
31.04 26,000 8,000
44.44%
RECLTD 25-Sep-14 309.25 -1.15 -0.37% 311.15
308.50
310.05 10,000
10
31.01 14,000 7,000
100.00%
CENTURYTEX 25-Sep-14 611.45 29.65 5.10% 612.40
610.00
611.45 5,000
5
30.57 4,000 4,000
0.00%
MRF 25-Sep-14 23,672.85 0.00 0.00% 0.00
0.00
23,871.20 125
1
29.84 125 125
0.00%
HINDUNILVR 25-Sep-14 689.25 -12.75 -1.82% 700.40
689.00
695.05 4,000
8
27.80 10,500 500
5.00%
TITAN 25-Sep-14 345.80 3.30 0.96% 349.05
345.40
346.21 8,000
8
27.70 12,000 3,000
33.33%
TATACOMM 25-Sep-14 376.25 0.25 0.07% 378.00
376.00
376.72 7,000
7
26.37 11,000 4,000
57.14%
PETRONET 25-Sep-14 183.60 7.00 3.96% 184.40
182.00
183.63 14,000
7
25.71 12,000 12,000
0.00%
ASIANPAINT 25-Sep-14 634.75 -15.25 -2.35% 649.00
633.00
639.85 4,000
8
25.59 3,500 1,000
40.00%
JUBLFOOD 25-Sep-14 1,272.80 -75.95 -5.63% 1,275.00
1,275.00
1,268.35 2,000
8
25.37 1,000 1,000
0.00%
GRASIM 25-Sep-14 3,250.00 -113.00 -3.36% 3,330.00
3,250.00
3,304.84 750
6
24.79 39,625 625
1.60%
DRREDDY 25-Sep-14 2,816.30 -7.80 -0.28% 2,826.80
2,805.75
2,810.19 750
6
21.08 2,000 500
33.33%
IOB 25-Sep-14 71.50 -8.95 -11.12% 71.55
71.50
71.51 24,000
3
17.16 24,000 24,000
0.00%
M&MFIN 25-Sep-14 238.00 0.00 0.00% 241.00
238.00
239.37 7,000
7
16.76 7,000 4,000
133.33%
BIOCON 25-Sep-14 476.35 -2.65 -0.55% 481.35
474.75
477.30 3,500
7
16.71 4,000 3,000
300.00%
WIPRO 25-Sep-14 548.75 -7.25 -1.30% 554.00
548.60
550.15 3,000
6
16.50 4,500 2,500
125.00%
ULTRACEMCO 25-Sep-14 2,446.80 -44.25 -1.78% 2,507.65
2,446.60
2,458.99 625
5
15.37 4,000 500
14.29%
IGL 25-Sep-14 373.10 17.70 4.98% 0.00
0.00
373.07 4,000
4
14.92 - 0
0.00%
APOLLOTYRE 25-Sep-14 176.30 1.20 0.69% 176.45
175.00
175.73 8,000
4
14.06 14,000 6,000
75.00%
CIPLA 25-Sep-14 464.00 14.00 3.11% 464.95
460.50
463.15 3,000
3
13.89 11,000 3,000
37.50%
CESC 25-Sep-14 651.45 14.55 2.28% 651.25
649.10
651.40 2,000
4
13.03 2,500 1,000
66.67%
IBREALEST 25-Sep-14 79.65 0.35 0.44% 81.00
79.40
79.98 16,000
4
12.80 60,000 16,000
36.36%
IDEA 25-Sep-14 158.50 1.50 0.96% 158.75
156.40
157.81 8,000
4
12.62 22,000 4,000
22.22%
JSWENERGY 25-Sep-14 76.10 -0.60 -0.78% 76.65
76.05
76.22 16,000
4
12.20 16,000 8,000
100.00%
UCOBANK 25-Sep-14 100.55 0.35 0.35% 100.90
100.35
100.55 12,000
3
12.07 56,000 8,000
16.67%
ACC 25-Sep-14 1,414.00 -44.90 -3.08% 1,414.00
1,410.00
1,411.33 750
3
10.58 1,000 750
300.00%
INDIACEM 25-Sep-14 105.05 -1.95 -1.82% 105.10
105.00
105.05 8,000
2
8.40 16,000 8,000
100.00%
DABUR 25-Sep-14 208.50 4.50 2.21% 208.50
208.00
208.25 4,000
2
8.33 8,000 4,000
100.00%
BAJAJ-AUTO 25-Sep-14 2,103.45 3.45 0.16% 2,103.45
2,100.00
2,102.05 375
3
7.88 375 125
50.00%
HEXAWARE 25-Sep-14 143.55 -1.45 -1.00% 144.00
143.55
143.77 4,000
2
5.75 12,000 0
0.00%
COLPAL 25-Sep-14 1,644.05 0.00 0.00% 0.00
0.00
1,596.70 250
1
3.99 - -250
-100.00%
EXIDEIND 25-Sep-14 168.00 1.00 0.60% 168.00
168.00
168.00 2,000
1
3.36 8,000 2,000
33.33%
CNXINFRA 25-Sep-14 3,369.10 0.00 0.00% 0.00
0.00
0.00 38,350
767
0.00 - 0
0.00%
CNXINFRA 28-Aug-14 3,205.50 0.00 0.00% 0.00
0.00
0.00 38,350
1,534
0.00 - 0
0.00%
CNXINFRA 31-Jul-14 3,330.00 0.00 0.00% 0.00
0.00
0.00 38,350
1,534
0.00 - 0
0.00%
S&P500 17-Oct-14 2,000.75 0.00 0.00% 0.00
0.00
0.00 245,250
4,905
0.00 - 0
0.00%
S&P500 19-Sep-14 1,817.25 0.00 0.00% 0.00
0.00
0.00 245,250
4,905
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