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 7,927.55 24.40 0.31% 7,939.80
7,906.30
7,922.38 7,196,950
143,939
570,169.73 14,366,300 -317,450
-2.16%
BANKNIFTY 28-Aug-14 15,828.30 156.60 1.00% 15,878.00
15,692.00
15,808.33 2,866,450
114,658
453,137.88 2,085,600 59,400
2.93%
SBIN 28-Aug-14 2,522.50 52.70 2.13% 2,548.80
2,478.90
2,521.29 5,472,375
43,779
137,974.44 4,453,500 -126,500
-2.76%
MCDOWELL-N 28-Aug-14 2,412.40 9.30 0.39% 2,424.00
2,303.00
2,351.51 4,335,375
34,683
101,946.78 2,784,875 -799,875
-22.31%
HDFCBANK 28-Aug-14 847.95 13.50 1.62% 849.70
829.40
841.18 10,409,500
20,819
87,562.63 33,645,000 -2,381,500
-6.61%
NIFTY 25-Sep-14 7,961.95 25.45 0.32% 7,973.00
7,935.60
7,955.42 1,049,350
20,987
83,480.20 3,027,150 460,550
17.94%
RELCAPITAL 28-Aug-14 573.70 17.10 3.07% 575.65
558.40
567.63 14,623,000
14,623
83,004.53 11,741,000 -625,000
-5.05%
IRB 28-Aug-14 256.05 -4.15 -1.59% 262.75
255.00
258.92 26,308,000
6,577
68,116.67 13,508,000 60,000
0.45%
RELIANCE 28-Aug-14 1,001.55 2.75 0.28% 1,010.50
999.05
1,004.04 6,765,250
27,061
67,925.82 19,778,250 -3,069,500
-13.43%
ICICIBANK 28-Aug-14 1,541.15 -2.40 -0.16% 1,555.05
1,535.65
1,546.71 4,322,750
17,291
66,860.41 8,611,000 -74,000
-0.85%
LT 28-Aug-14 1,540.30 6.45 0.42% 1,558.50
1,531.20
1,544.74 3,938,500
15,754
60,839.58 6,837,500 -126,500
-1.82%
TATASTEEL 28-Aug-14 538.60 0.70 0.13% 543.20
535.20
539.03 10,678,000
10,678
57,557.62 16,001,000 -593,000
-3.57%
BANKNIFTY 25-Sep-14 15,911.50 153.90 0.98% 15,954.95
15,781.55
15,887.62 362,150
14,486
57,537.02 352,075 71,450
25.46%
AXISBANK 28-Aug-14 401.90 3.30 0.83% 404.90
400.00
402.58 13,786,250
11,029
55,500.69 24,921,250 -688,750
-2.69%
PNB 28-Aug-14 983.10 17.95 1.86% 994.20
968.55
985.31 5,476,000
10,952
53,955.58 4,563,500 -10,500
-0.23%
YESBANK 28-Aug-14 584.65 8.25 1.43% 589.40
577.90
584.35 8,636,000
8,636
50,464.47 8,331,000 -285,000
-3.31%
RANBAXY 28-Aug-14 646.05 4.20 0.65% 649.80
622.25
640.75 7,551,000
7,551
48,383.03 6,482,000 -663,000
-9.28%
ONGC 28-Aug-14 427.95 0.40 0.09% 435.20
426.90
430.71 11,112,000
11,112
47,860.50 18,455,000 -1,027,000
-5.27%
BANKBARODA 28-Aug-14 922.90 18.70 2.07% 932.25
907.55
923.05 5,039,000
10,078
46,512.49 4,337,500 11,500
0.27%
ARVIND 28-Aug-14 256.25 3.30 1.30% 261.45
254.50
258.03 17,908,000
8,954
46,208.01 6,682,000 -270,000
-3.88%
TATAMOTORS 28-Aug-14 513.10 -1.05 -0.20% 521.65
512.00
516.21 8,877,000
8,877
45,823.96 17,918,000 -299,000
-1.64%
INFY 28-Aug-14 3,600.75 48.40 1.36% 3,611.00
3,550.00
3,592.19 1,191,875
9,535
42,814.41 2,253,750 -7,250
-0.32%
JPASSOCIAT 28-Aug-14 51.95 -2.15 -3.97% 54.65
50.70
52.16 80,808,000
10,101
42,149.45 124,424,000 -6,000,000
-4.60%
HINDPETRO 28-Aug-14 459.45 -9.70 -2.07% 474.30
458.15
465.44 8,974,000
8,974
41,768.59 7,313,000 -470,000
-6.04%
UNIONBANK 28-Aug-14 220.65 7.45 3.49% 223.30
213.25
219.86 18,688,000
9,344
41,087.44 14,790,000 -1,388,000
-8.58%
RELIANCE 25-Sep-14 1,007.70 3.20 0.32% 1,016.00
1,005.00
1,009.92 4,061,000
16,244
41,012.85 7,171,750 3,424,250
91.37%
RELINFRA 28-Aug-14 732.65 7.10 0.98% 736.40
717.25
728.81 5,544,500
11,089
40,408.87 6,083,500 -67,000
-1.09%
HDFC 28-Aug-14 1,048.55 -19.45 -1.82% 1,078.35
1,046.05
1,055.04 3,789,000
15,156
39,975.47 6,004,000 -5,500
-0.09%
TCS 28-Aug-14 2,470.85 30.30 1.24% 2,474.90
2,441.70
2,461.56 1,600,125
12,801
39,388.04 3,125,750 -48,750
-1.54%
SUNPHARMA 28-Aug-14 859.55 -0.10 -0.01% 866.35
846.55
856.47 4,317,500
8,635
36,978.09 6,723,500 -623,000
-8.48%
ADANIENT 28-Aug-14 504.50 7.30 1.47% 506.80
491.65
501.07 7,108,000
7,108
35,616.06 7,001,000 -383,000
-5.19%
BPCL 28-Aug-14 673.65 -14.55 -2.11% 694.00
671.00
680.39 5,099,000
10,198
34,693.09 3,651,500 -293,500
-7.44%
HDFCBANK 25-Sep-14 855.95 14.05 1.67% 857.50
837.20
847.53 4,035,500
8,071
34,202.07 8,309,500 2,907,000
53.81%
TATAMTRDVR 28-Aug-14 361.95 3.50 0.98% 367.45
357.60
362.87 9,060,000
4,530
32,876.02 19,508,000 -684,000
-3.39%
DLF 28-Aug-14 194.95 -2.00 -1.02% 199.40
193.05
195.22 16,092,000
8,046
31,414.80 28,438,000 -578,000
-1.99%
TECHM 28-Aug-14 2,307.50 69.20 3.09% 2,326.80
2,224.85
2,295.30 1,243,875
9,951
28,550.66 1,819,875 125
0.01%
CENTURYTEX 28-Aug-14 596.05 0.85 0.14% 603.50
591.40
598.28 4,550,000
4,550
27,221.74 5,816,000 -169,000
-2.82%
HINDALCO 28-Aug-14 182.60 4.20 2.35% 184.15
178.50
182.31 14,234,000
7,117
25,950.01 26,044,000 -1,972,000
-7.04%
HCLTECH 28-Aug-14 1,598.70 40.85 2.62% 1,614.00
1,558.05
1,587.23 1,565,000
6,260
24,840.15 2,416,750 -162,250
-6.29%
ALBK 28-Aug-14 125.60 1.55 1.25% 128.20
124.45
126.22 19,024,000
4,756
24,012.09 18,252,000 -20,000
-0.11%
BHARATFORG 28-Aug-14 775.10 14.75 1.94% 777.30
760.80
771.54 3,101,000
3,101
23,925.46 1,957,000 -50,000
-2.49%
CANBK 28-Aug-14 395.45 6.00 1.54% 399.80
391.80
396.17 6,027,000
6,027
23,877.17 8,104,000 -374,000
-4.41%
UPL 28-Aug-14 338.30 12.95 3.98% 341.35
325.00
333.99 7,148,000
3,574
23,873.61 6,386,000 48,000
0.76%
JSWSTEEL 28-Aug-14 1,288.30 13.95 1.09% 1,295.15
1,272.25
1,284.25 1,802,250
7,209
23,145.40 3,857,250 -741,000
-16.11%
BANKINDIA 28-Aug-14 293.35 3.35 1.16% 298.05
291.15
294.75 7,780,000
7,780
22,931.55 12,194,000 -541,000
-4.25%
ADANIPORTS 28-Aug-14 297.55 0.70 0.24% 300.25
294.25
297.12 7,706,000
3,853
22,896.07 7,942,000 -676,000
-7.84%
IDFC 28-Aug-14 149.25 -0.40 -0.27% 152.10
148.75
150.27 15,170,000
7,585
22,795.96 64,730,000 -2,002,000
-3.00%
VOLTAS 28-Aug-14 238.00 -2.65 -1.10% 245.55
236.55
240.92 9,416,000
4,708
22,685.03 6,018,000 -728,000
-10.79%
SSLT 28-Aug-14 292.60 2.00 0.69% 296.85
290.25
293.58 7,692,000
3,846
22,582.17 21,310,000 -58,000
-0.27%
SYNDIBANK 28-Aug-14 129.45 0.60 0.47% 132.90
128.80
130.70 17,052,000
4,263
22,286.96 12,808,000 48,000
0.38%
AUROPHARMA 28-Aug-14 811.65 1.45 0.18% 819.15
802.55
812.27 2,680,500
5,361
21,772.90 10,205,000 -108,000
-1.05%
FEDERALBNK 28-Aug-14 122.80 -0.05 -0.04% 125.70
121.80
123.84 16,436,000
4,109
20,354.34 21,164,000 -1,012,000
-4.56%
COALINDIA 28-Aug-14 357.95 -7.20 -1.97% 366.35
356.50
360.66 5,549,000
5,549
20,013.02 10,980,000 -918,000
-7.72%
M&M 28-Aug-14 1,392.55 14.10 1.02% 1,398.00
1,366.50
1,386.86 1,423,500
5,694
19,741.95 2,603,500 -60,500
-2.27%
BHEL 28-Aug-14 225.45 -0.70 -0.31% 228.40
223.80
225.55 8,704,000
4,352
19,631.87 37,504,000 -1,212,000
-3.13%
CIPLA 28-Aug-14 498.90 6.10 1.24% 502.30
491.00
497.41 3,888,000
3,888
19,339.30 5,132,000 -285,000
-5.26%
LUPIN 28-Aug-14 1,252.85 13.50 1.09% 1,258.55
1,230.60
1,243.51 1,495,750
5,983
18,599.80 6,783,750 -472,250
-6.51%
MCDOWELL-N 25-Sep-14 2,415.90 1.70 0.07% 2,428.00
2,305.95
2,356.14 766,750
6,134
18,065.70 410,750 130,000
46.30%
KOTAKBANK 28-Aug-14 1,029.80 13.10 1.29% 1,034.00
1,017.10
1,025.18 1,658,500
3,317
17,002.61 5,363,500 -27,000
-0.50%
PFC 28-Aug-14 269.15 -3.90 -1.43% 275.00
267.30
270.52 6,272,000
3,136
16,967.01 8,128,000 -172,000
-2.07%
MARUTI 28-Aug-14 2,752.75 4.05 0.15% 2,762.90
2,725.00
2,742.89 601,625
4,813
16,501.91 1,827,875 -55,125
-2.93%
SBIN 25-Sep-14 2,535.40 53.40 2.15% 2,559.90
2,493.00
2,534.46 628,625
5,029
15,932.25 596,750 119,000
24.91%
ITC 28-Aug-14 344.70 -2.60 -0.75% 348.45
342.50
345.06 4,572,000
4,572
15,776.14 20,368,000 -133,000
-0.65%
ORIENTBANK 28-Aug-14 280.25 7.40 2.71% 281.80
273.65
278.65 5,554,000
2,777
15,476.22 5,280,000 -730,000
-12.15%
HDIL 28-Aug-14 93.60 -1.60 -1.68% 95.80
92.15
93.51 16,504,000
2,063
15,432.89 22,168,000 -4,056,000
-15.47%
AXISBANK 25-Sep-14 403.90 2.95 0.74% 407.00
402.50
404.49 3,607,500
2,886
14,591.98 5,168,750 2,543,750
96.90%
LICHSGFIN 28-Aug-14 305.05 1.85 0.61% 306.90
302.20
304.44 4,784,000
4,784
14,564.41 16,543,000 -230,000
-1.37%
RELCAPITAL 25-Sep-14 569.10 16.50 2.99% 571.05
554.40
563.46 2,548,000
2,548
14,356.96 2,975,000 905,000
43.72%
HDFC 25-Sep-14 1,052.90 -19.70 -1.84% 1,082.70
1,050.40
1,057.78 1,309,250
5,237
13,848.98 2,037,500 713,250
53.86%
WIPRO 28-Aug-14 558.60 7.20 1.31% 559.95
549.55
556.02 2,357,500
4,715
13,108.17 6,025,000 -39,000
-0.64%
ICICIBANK 25-Sep-14 1,547.25 -3.55 -0.23% 1,561.50
1,542.00
1,554.15 840,500
3,362
13,062.63 1,282,500 387,500
43.30%
UCOBANK 28-Aug-14 101.75 1.10 1.09% 102.60
100.85
101.86 12,276,000
3,069
12,504.33 19,096,000 -1,188,000
-5.86%
DRREDDY 28-Aug-14 2,835.30 -11.65 -0.41% 2,863.95
2,801.40
2,825.83 440,000
3,520
12,433.65 1,847,625 -56,375
-2.96%
TITAN 28-Aug-14 364.00 -3.70 -1.01% 370.45
361.40
365.47 3,339,000
3,339
12,203.04 4,859,000 -834,000
-14.65%
JPASSOCIAT 25-Sep-14 52.25 -2.15 -3.95% 54.80
51.05
52.47 22,968,000
2,871
12,051.31 24,920,000 10,032,000
67.38%
INDUSINDBK 28-Aug-14 570.85 1.90 0.33% 574.00
568.50
571.62 2,081,500
4,163
11,898.27 5,343,500 -325,500
-5.74%
ONGC 25-Sep-14 429.95 0.70 0.16% 437.00
429.00
432.16 2,713,000
2,713
11,724.50 3,429,000 1,538,000
81.33%
BHARTIARTL 28-Aug-14 366.05 -5.70 -1.53% 372.80
364.80
367.80 3,185,000
3,185
11,714.43 8,781,000 -258,000
-2.85%
RCOM 28-Aug-14 122.90 -0.50 -0.41% 124.30
121.65
122.94 9,306,000
4,653
11,440.80 36,860,000 -1,794,000
-4.64%
IOC 28-Aug-14 362.85 -6.85 -1.85% 374.50
361.35
368.11 3,048,000
3,048
11,219.99 3,905,000 -65,000
-1.64%
RPOWER 28-Aug-14 86.25 0.25 0.29% 86.75
85.15
86.06 12,820,000
3,205
11,032.89 48,736,000 -1,512,000
-3.01%
CROMPGREAV 28-Aug-14 202.85 0.15 0.07% 210.00
200.45
202.71 5,168,000
2,584
10,476.05 12,888,000 -608,000
-4.51%
LUPIN 25-Sep-14 1,263.25 13.70 1.10% 1,268.80
1,241.50
1,252.03 830,000
3,320
10,391.85 2,661,750 601,750
29.21%
BAJAJ-AUTO 28-Aug-14 2,266.75 0.15 0.01% 2,283.15
2,240.50
2,259.84 453,375
3,627
10,245.55 935,750 125
0.01%
SUNPHARMA 25-Sep-14 861.65 1.15 0.13% 867.90
848.30
858.11 1,191,500
2,383
10,224.38 1,320,500 710,500
116.48%
GRASIM 28-Aug-14 3,430.45 28.15 0.83% 3,444.30
3,400.00
3,417.85 295,500
2,364
10,099.75 1,091,125 -94,250
-7.95%
NTPC 28-Aug-14 142.80 -0.05 -0.04% 143.50
141.55
142.48 6,914,000
3,457
9,851.07 49,708,000 -1,474,000
-2.88%
JSWSTEEL 25-Sep-14 1,296.25 14.25 1.11% 1,302.00
1,279.10
1,290.82 762,500
3,050
9,842.50 1,304,250 661,500
102.92%
HEROMOTOCO 28-Aug-14 2,534.60 -23.15 -0.91% 2,575.00
2,526.10
2,545.68 380,125
3,041
9,676.77 1,175,375 10,625
0.91%
APOLLOTYRE 28-Aug-14 168.60 -4.00 -2.32% 174.00
167.60
170.05 5,508,000
2,754
9,366.35 11,656,000 -90,000
-0.77%
ASHOKLEY 28-Aug-14 36.70 -0.05 -0.14% 37.70
36.45
36.98 24,519,000
2,229
9,067.13 54,021,000 -407,000
-0.75%
LT 25-Sep-14 1,548.75 6.45 0.42% 1,567.00
1,540.00
1,552.67 568,750
2,275
8,830.81 632,500 184,750
41.26%
GAIL 28-Aug-14 426.45 -0.75 -0.18% 433.00
424.50
428.54 2,006,000
2,006
8,596.51 2,447,000 -322,000
-11.63%
RANBAXY 25-Sep-14 649.50 4.55 0.71% 653.00
633.60
644.34 1,334,000
1,334
8,595.50 1,263,000 796,000
170.45%
CAIRN 28-Aug-14 325.70 -3.00 -0.91% 330.80
324.60
327.99 2,600,000
2,600
8,527.74 11,097,000 -711,000
-6.02%
RECLTD 28-Aug-14 281.45 -4.05 -1.42% 287.15
280.40
283.13 2,997,000
2,997
8,485.41 6,406,000 -474,000
-6.89%
CESC 28-Aug-14 722.50 13.70 1.93% 724.85
703.20
717.04 1,123,000
2,246
8,052.36 990,000 -44,500
-4.30%
ACC 28-Aug-14 1,523.40 -5.70 -0.37% 1,533.00
1,512.05
1,521.97 522,250
2,089
7,948.49 1,076,250 -19,500
-1.78%
YESBANK 25-Sep-14 587.70 8.65 1.49% 592.00
582.85
587.89 1,349,000
1,349
7,930.64 1,321,000 495,000
59.93%
TATAGLOBAL 28-Aug-14 155.85 -1.50 -0.95% 158.40
155.50
156.73 5,042,000
2,521
7,902.33 36,608,000 -514,000
-1.38%
TCS 25-Sep-14 2,481.55 29.20 1.19% 2,486.40
2,453.35
2,475.87 318,250
2,546
7,879.46 552,875 160,000
40.73%
SAIL 28-Aug-14 83.15 -0.75 -0.89% 84.75
82.25
83.29 9,252,000
2,313
7,705.99 49,680,000 -1,172,000
-2.30%
JINDALSTEL 28-Aug-14 294.50 1.90 0.65% 296.45
292.45
294.38 2,590,000
2,590
7,624.44 14,035,000 -344,000
-2.39%
HINDUNILVR 28-Aug-14 706.50 -6.50 -0.91% 714.10
702.60
707.45 1,073,000
2,146
7,590.94 5,233,000 -236,500
-4.32%
KTKBANK 28-Aug-14 130.15 2.15 1.68% 131.35
127.90
129.93 5,840,000
2,920
7,587.91 14,930,000 -478,000
-3.10%
GODREJIND 28-Aug-14 339.05 -6.60 -1.91% 347.50
336.65
342.56 2,198,000
2,198
7,529.47 2,599,000 -143,000
-5.22%
GMRINFRA 28-Aug-14 25.15 -0.80 -3.08% 26.20
24.85
25.32 29,080,000
2,908
7,363.06 197,910,000 -510,000
-0.26%
BIOCON 28-Aug-14 474.75 0.25 0.05% 479.80
471.90
475.96 1,502,500
3,005
7,151.30 5,523,500 -240,000
-4.16%
NMDC 28-Aug-14 174.20 -0.80 -0.46% 175.85
173.75
175.14 4,070,000
2,035
7,128.20 18,696,000 -2,656,000
-12.44%
AMBUJACEM 28-Aug-14 211.95 -2.35 -1.10% 215.45
210.80
212.55 3,350,000
1,675
7,120.43 11,270,000 80,000
0.71%
TATACOMM 28-Aug-14 356.65 -3.30 -0.92% 366.00
354.55
360.11 1,959,000
1,959
7,054.55 6,460,000 67,000
1.05%
M&MFIN 28-Aug-14 277.40 3.50 1.28% 279.60
270.70
275.41 2,528,000
2,528
6,962.36 3,738,000 -171,000
-4.37%
TATASTEEL 25-Sep-14 541.55 0.90 0.17% 546.00
538.10
541.89 1,256,000
1,256
6,806.14 2,115,000 341,000
19.22%
IOB 28-Aug-14 66.35 0.85 1.30% 67.10
65.50
66.32 10,256,000
1,282
6,801.78 16,304,000 -480,000
-2.86%
ANDHRABANK 28-Aug-14 77.20 1.20 1.58% 77.85
76.20
77.07 8,800,000
2,200
6,782.16 24,816,000 -1,192,000
-4.58%
BHEL 25-Sep-14 219.60 -0.85 -0.39% 223.80
217.85
219.61 3,060,000
1,530
6,720.07 7,812,000 1,160,000
17.44%
IFCI 28-Aug-14 35.85 -0.30 -0.83% 36.55
35.55
36.06 18,585,000
2,065
6,701.75 59,688,000 549,000
0.93%
COALINDIA 25-Sep-14 359.95 -6.85 -1.87% 367.55
359.20
361.98 1,832,000
1,832
6,631.47 2,163,000 1,243,000
135.11%
IDBI 28-Aug-14 81.30 0.75 0.93% 82.45
80.60
81.58 8,076,000
2,019
6,588.40 27,420,000 -856,000
-3.03%
INFY 25-Sep-14 3,614.80 42.85 1.20% 3,626.25
3,570.00
3,611.85 182,375
1,459
6,587.11 317,250 100,750
46.54%
TATACHEM 28-Aug-14 372.00 -3.35 -0.89% 378.30
368.75
373.66 1,757,000
1,757
6,565.21 3,623,000 -10,000
-0.28%
IDFC 25-Sep-14 150.05 -0.50 -0.33% 152.80
149.55
151.03 4,342,000
2,171
6,557.72 9,500,000 1,992,000
26.53%
PNB 25-Sep-14 988.15 16.50 1.70% 999.75
978.00
992.16 652,000
1,304
6,468.88 960,500 358,500
59.55%
IRB 25-Sep-14 257.25 -4.30 -1.64% 264.10
256.45
259.34 2,476,000
619
6,421.26 2,032,000 1,260,000
163.21%
HEXAWARE 28-Aug-14 156.85 0.60 0.38% 158.30
152.60
156.03 4,050,000
2,025
6,319.22 5,538,000 -276,000
-4.75%
JUBLFOOD 28-Aug-14 1,314.15 46.30 3.65% 1,333.45
1,270.15
1,308.64 482,750
1,931
6,317.46 1,718,750 12,750
0.75%
ZEEL 28-Aug-14 289.85 -2.00 -0.69% 294.65
288.00
291.13 2,153,000
2,153
6,268.03 4,468,000 -268,000
-5.66%
DRREDDY 25-Sep-14 2,844.25 -8.75 -0.31% 2,859.90
2,812.00
2,832.58 218,500
1,748
6,189.19 238,875 126,125
111.86%
BANKBARODA 25-Sep-14 927.35 18.10 1.99% 936.65
914.00
928.35 661,500
1,323
6,141.04 756,000 251,500
49.85%
TATAMOTORS 25-Sep-14 515.55 -0.75 -0.15% 524.00
514.65
518.20 1,182,000
1,182
6,125.12 1,858,000 322,000
20.96%
COLPAL 28-Aug-14 1,506.15 7.15 0.48% 1,523.50
1,503.15
1,513.37 404,500
1,618
6,121.58 663,250 -49,250
-6.91%
ADANIPOWER 28-Aug-14 55.15 -0.30 -0.54% 55.80
54.55
55.17 10,984,000
1,373
6,059.87 54,328,000 -960,000
-1.74%
TATAMTRDVR 25-Sep-14 363.75 3.55 0.99% 369.30
359.55
364.24 1,650,000
825
6,009.96 1,968,000 846,000
75.40%
HINDZINC 28-Aug-14 167.80 0.10 0.06% 170.20
166.60
168.40 3,498,000
1,749
5,890.63 12,502,000 -1,118,000
-8.21%
HINDPETRO 25-Sep-14 461.85 -9.55 -2.03% 476.45
461.00
466.59 1,251,000
1,251
5,837.04 1,783,000 414,000
30.24%
DLF 25-Sep-14 196.00 -1.95 -0.99% 198.95
194.20
196.30 2,950,000
1,475
5,790.85 3,702,000 12,000
0.33%
TATAPOWER 28-Aug-14 93.70 0.35 0.37% 94.45
91.60
93.69 6,008,000
1,502
5,628.90 23,368,000 -1,644,000
-6.57%
UNITECH 28-Aug-14 23.45 0.05 0.21% 23.70
22.75
23.24 24,106,000
1,418
5,602.23 146,557,000 -3,638,000
-2.42%
INDIACEM 28-Aug-14 113.50 -1.15 -1.00% 115.65
112.65
114.26 4,828,000
1,207
5,516.47 11,276,000 -316,000
-2.73%
EXIDEIND 28-Aug-14 163.00 -3.65 -2.19% 169.15
162.40
165.25 3,296,000
1,648
5,446.64 7,442,000 -262,000
-3.40%
GRASIM 25-Sep-14 3,456.50 25.95 0.76% 3,468.00
3,386.70
3,441.56 158,125
1,265
5,441.97 481,250 134,750
38.89%
GLENMARK 28-Aug-14 716.45 2.45 0.34% 729.50
710.50
719.24 751,500
1,503
5,405.09 591,000 99,000
20.12%
NMDC 25-Sep-14 175.00 -1.10 -0.62% 176.85
174.80
176.25 3,044,000
1,522
5,365.05 3,328,000 2,586,000
348.52%
PETRONET 28-Aug-14 177.00 -1.05 -0.59% 180.50
176.50
178.57 2,942,000
1,471
5,253.53 3,232,000 18,000
0.56%
NTPC 25-Sep-14 143.55 0.05 0.03% 144.15
142.35
143.20 3,654,000
1,827
5,232.53 8,452,000 2,448,000
40.77%
ULTRACEMCO 28-Aug-14 2,656.80 3.75 0.14% 2,676.10
2,647.60
2,662.40 193,125
1,545
5,141.76 844,375 -44,625
-5.02%
POWERGRID 28-Aug-14 134.50 -1.90 -1.39% 136.75
134.10
134.95 3,696,000
1,848
4,987.75 18,076,000 -176,000
-0.96%
JISLJALEQS 28-Aug-14 88.80 -1.65 -1.82% 91.25
88.20
89.27 5,468,000
1,367
4,881.28 25,248,000 -1,176,000
-4.45%
L&TFH 28-Aug-14 68.55 -0.05 -0.07% 69.55
68.20
68.80 7,064,000
1,766
4,860.03 41,612,000 -1,780,000
-4.10%
NIFTY 30-Oct-14 7,997.20 25.90 0.32% 8,005.00
7,976.20
7,990.63 60,600
1,212
4,842.32 273,550 33,000
13.72%
RCOM 25-Sep-14 123.45 -0.40 -0.32% 124.50
122.10
123.48 3,898,000
1,949
4,813.25 9,202,000 2,412,000
35.52%
ABIRLANUVO 28-Aug-14 1,509.75 5.35 0.36% 1,528.00
1,501.00
1,516.07 313,500
1,254
4,752.88 1,540,000 -42,500
-2.69%
SUNTV 28-Aug-14 365.45 -4.70 -1.27% 372.50
362.75
366.99 1,284,000
1,284
4,712.15 2,254,000 -244,000
-9.77%
PTC 28-Aug-14 86.45 -1.95 -2.21% 88.40
85.90
87.23 5,264,000
1,316
4,591.79 12,920,000 -640,000
-4.72%
ASIANPAINT 28-Aug-14 611.95 -3.35 -0.54% 620.80
610.50
614.10 738,000
1,476
4,532.06 2,491,000 -60,500
-2.37%
KOTAKBANK 25-Sep-14 1,032.50 12.65 1.24% 1,035.50
1,020.55
1,027.21 439,500
879
4,514.59 1,016,500 293,000
40.50%
SSLT 25-Sep-14 294.10 2.30 0.79% 298.50
292.40
295.03 1,516,000
758
4,472.65 2,192,000 720,000
48.91%
RELINFRA 25-Sep-14 730.15 6.25 0.86% 733.70
715.80
726.47 585,000
1,170
4,249.85 871,000 223,000
34.41%
IDEA 28-Aug-14 155.80 -1.15 -0.73% 157.90
155.05
156.40 2,680,000
1,340
4,191.52 14,184,000 -604,000
-4.08%
INDUSINDBK 25-Sep-14 573.75 1.55 0.27% 577.00
571.70
574.80 720,500
1,441
4,141.43 1,489,500 490,000
49.02%
SIEMENS 28-Aug-14 850.50 -0.50 -0.06% 859.00
846.70
853.13 485,000
970
4,137.68 1,098,000 -70,500
-6.03%
HINDALCO 25-Sep-14 182.40 4.05 2.27% 184.00
179.75
182.39 2,206,000
1,103
4,023.52 3,858,000 694,000
21.93%
RPOWER 25-Sep-14 86.75 0.15 0.17% 87.20
85.65
86.48 4,628,000
1,157
4,002.29 10,832,000 2,376,000
28.10%
ARVIND 25-Sep-14 257.25 3.30 1.30% 263.00
255.70
259.00 1,544,000
772
3,998.96 1,054,000 336,000
46.80%
SRTRANSFIN 28-Aug-14 937.05 3.20 0.34% 939.45
930.15
935.76 420,000
840
3,930.19 860,500 -79,000
-8.41%
MARUTI 25-Sep-14 2,763.55 2.65 0.10% 2,772.00
2,739.55
2,756.44 141,750
1,134
3,907.25 206,375 45,250
28.08%
TITAN 25-Sep-14 366.35 -3.35 -0.91% 375.00
363.70
367.23 1,050,000
1,050
3,855.92 2,029,000 688,000
51.30%
ADANIENT 25-Sep-14 506.95 7.60 1.52% 509.00
495.25
502.47 765,000
765
3,843.90 556,000 250,000
81.70%
CENTURYTEX 25-Sep-14 599.45 0.80 0.13% 606.70
595.00
601.08 624,000
624
3,750.74 836,000 311,000
59.24%
BPCL 25-Sep-14 659.95 -14.70 -2.18% 680.00
658.00
665.57 561,000
1,122
3,733.85 794,000 187,000
30.81%
UNIONBANK 25-Sep-14 221.65 7.10 3.31% 224.00
215.15
220.55 1,676,000
838
3,696.42 984,000 38,000
4.02%
TATAGLOBAL 25-Sep-14 156.75 -1.50 -0.95% 159.25
156.40
157.48 2,308,000
1,154
3,634.64 4,772,000 1,198,000
33.52%
FEDERALBNK 25-Sep-14 123.55 0.00 0.00% 126.40
122.55
124.39 2,808,000
702
3,492.87 2,864,000 1,240,000
76.35%
JPPOWER 28-Aug-14 15.95 -0.45 -2.74% 16.50
15.55
15.92 21,555,000
1,437
3,431.56 59,040,000 -2,625,000
-4.26%
AUROPHARMA 25-Sep-14 815.90 1.20 0.15% 823.45
807.05
816.64 407,500
815
3,327.81 763,000 213,500
38.85%
DIVISLAB 28-Aug-14 1,557.55 13.55 0.88% 1,566.95
1,546.65
1,557.26 213,000
852
3,316.96 462,250 -14,750
-3.09%
ITC 25-Sep-14 346.50 -2.25 -0.65% 350.00
344.30
346.60 926,000
926
3,209.52 2,150,000 372,000
20.92%
CAIRN 25-Sep-14 327.45 -2.95 -0.89% 333.15
326.50
329.54 971,000
971
3,199.83 2,302,000 406,000
21.41%
WIPRO 25-Sep-14 561.40 7.10 1.28% 562.80
552.80
558.36 561,000
1,122
3,132.40 530,500 356,500
204.89%
RECLTD 25-Sep-14 281.20 -4.25 -1.49% 287.00
280.30
282.48 1,091,000
1,091
3,081.86 1,843,000 640,000
53.20%
BHARATFORG 25-Sep-14 778.40 15.10 1.98% 780.40
764.95
775.19 395,000
395
3,062.00 274,000 55,000
25.11%
DISHTV 28-Aug-14 57.05 -0.40 -0.70% 57.60
56.50
56.98 5,368,000
671
3,058.69 30,864,000 -1,224,000
-3.81%
DABUR 28-Aug-14 222.95 -1.90 -0.85% 225.35
221.35
222.76 1,360,000
680
3,029.54 2,658,000 -24,000
-0.89%
IBREALEST 28-Aug-14 70.95 -0.70 -0.98% 72.05
70.25
71.09 4,236,000
1,059
3,011.37 30,808,000 -1,532,000
-4.74%
SAIL 25-Sep-14 83.15 -1.00 -1.19% 84.80
82.40
83.39 3,524,000
881
2,938.66 6,028,000 1,588,000
35.77%
HINDZINC 25-Sep-14 168.70 0.00 0.00% 170.90
167.95
169.33 1,706,000
853
2,888.77 1,786,000 1,550,000
656.78%
TECHM 25-Sep-14 2,318.85 69.40 3.09% 2,337.20
2,249.00
2,304.59 123,125
985
2,837.53 88,125 36,500
70.70%
HEROMOTOCO 25-Sep-14 2,539.75 -24.50 -0.96% 2,581.00
2,532.15
2,553.53 110,875
887
2,831.23 250,375 66,375
36.07%
HDIL 25-Sep-14 94.10 -1.45 -1.52% 96.25
92.75
93.74 2,976,000
372
2,789.70 4,528,000 2,000,000
79.11%
IFCI 25-Sep-14 36.10 -0.30 -0.82% 36.80
35.80
36.29 7,686,000
854
2,789.25 9,126,000 4,518,000
98.05%
M&M 25-Sep-14 1,398.55 13.95 1.01% 1,403.00
1,374.10
1,393.52 199,250
797
2,776.59 273,250 111,750
69.20%
APOLLOTYRE 25-Sep-14 169.50 -4.00 -2.31% 174.80
168.60
170.58 1,618,000
809
2,759.98 1,766,000 750,000
73.82%
L&TFH 25-Sep-14 68.95 -0.10 -0.14% 69.90
68.65
69.15 3,984,000
996
2,754.94 7,920,000 2,592,000
48.65%
LICHSGFIN 25-Sep-14 306.75 1.80 0.59% 308.65
304.10
306.04 885,000
885
2,708.45 1,164,000 433,000
59.23%
PFC 25-Sep-14 270.65 -4.05 -1.47% 276.40
268.95
272.00 980,000
490
2,665.60 1,384,000 440,000
46.61%
AMBUJACEM 25-Sep-14 213.10 -2.30 -1.07% 216.35
212.00
213.57 1,214,000
607
2,592.74 1,248,000 646,000
107.31%
SYNDIBANK 25-Sep-14 130.20 0.60 0.46% 133.55
129.60
131.30 1,956,000
489
2,568.23 1,868,000 440,000
30.81%
JUSTDIAL 28-Aug-14 1,717.50 -21.40 -1.23% 1,763.65
1,707.55
1,724.26 146,500
1,172
2,526.04 285,875 1,625
0.57%
GMRINFRA 25-Sep-14 25.25 -0.85 -3.26% 26.30
24.95
25.50 9,820,000
982
2,504.10 23,170,000 4,830,000
26.34%
BATAINDIA 28-Aug-14 1,254.25 24.05 1.95% 1,262.05
1,225.00
1,245.41 198,750
795
2,475.25 456,000 -66,750
-12.77%
ALBK 25-Sep-14 126.20 1.45 1.16% 131.90
125.10
126.72 1,952,000
488
2,473.57 1,924,000 472,000
32.51%
JISLJALEQS 25-Sep-14 88.70 -1.85 -2.04% 91.20
88.40
89.20 2,760,000
690
2,461.92 4,508,000 1,480,000
48.88%
JSWENERGY 28-Aug-14 78.90 0.30 0.38% 80.65
78.15
79.24 3,032,000
758
2,402.56 6,388,000 -4,000
-0.06%
CANBK 25-Sep-14 397.55 6.30 1.61% 401.40
394.55
398.18 600,000
600
2,389.08 769,000 113,000
17.23%
BHARTIARTL 25-Sep-14 368.10 -5.85 -1.56% 374.00
367.15
369.63 645,000
645
2,384.11 1,004,000 343,000
51.89%
COLPAL 25-Sep-14 1,514.60 7.95 0.53% 1,533.35
1,512.70
1,523.05 154,500
618
2,353.11 205,500 75,750
58.38%
BAJAJ-AUTO 25-Sep-14 2,277.50 -3.25 -0.14% 2,292.00
2,254.00
2,271.03 100,625
805
2,285.22 95,750 39,125
69.09%
BANKINDIA 25-Sep-14 294.95 3.35 1.15% 299.45
293.25
296.15 768,000
768
2,274.43 829,000 136,000
19.62%
VOLTAS 25-Sep-14 238.75 -2.65 -1.10% 246.05
237.50
241.18 942,000
471
2,271.92 826,000 128,000
18.34%
UCOBANK 25-Sep-14 102.35 1.15 1.14% 103.15
101.25
102.57 2,196,000
549
2,252.44 2,172,000 1,204,000
124.38%
CNXIT 28-Aug-14 10,559.80 148.45 1.43% 10,581.80
10,382.55
10,507.04 20,375
815
2,140.81 16,100 -3,925
-19.60%
JINDALSTEL 25-Sep-14 295.95 2.05 0.70% 298.00
294.00
295.86 721,000
721
2,133.15 1,291,000 322,000
33.23%
CIPLA 25-Sep-14 501.20 6.15 1.24% 504.30
493.05
499.29 420,000
420
2,097.02 565,000 147,000
35.17%
KTKBANK 25-Sep-14 130.85 1.95 1.51% 132.10
129.00
130.77 1,600,000
800
2,092.32 2,032,000 788,000
63.34%
PTC 25-Sep-14 85.15 -2.00 -2.29% 87.05
84.60
86.06 2,232,000
558
1,920.86 5,124,000 1,504,000
41.55%
IGL 28-Aug-14 370.80 -3.15 -0.84% 376.95
369.60
372.94 505,000
505
1,883.35 803,000 -107,000
-11.76%
OFSS 28-Aug-14 3,551.85 36.95 1.05% 3,563.90
3,505.00
3,540.94 53,000
424
1,876.70 129,125 -6,875
-5.06%
HCLTECH 25-Sep-14 1,607.10 40.75 2.60% 1,621.80
1,567.80
1,597.50 116,000
464
1,853.10 113,250 22,000
24.11%
APOLLOHOSP 28-Aug-14 1,134.90 -27.50 -2.37% 1,171.95
1,126.85
1,139.01 159,750
639
1,819.57 376,000 -4,000
-1.05%
INDIACEM 25-Sep-14 114.05 -1.45 -1.26% 116.20
113.30
114.98 1,540,000
385
1,770.69 2,604,000 324,000
14.21%
IDBI 25-Sep-14 81.80 0.70 0.86% 82.90
81.10
82.02 2,156,000
539
1,768.35 2,792,000 600,000
27.37%
TATACOMM 25-Sep-14 358.85 -3.35 -0.92% 368.00
356.50
361.89 486,000
486
1,758.79 446,000 178,000
66.42%
BIOCON 25-Sep-14 477.85 0.40 0.08% 483.00
475.55
478.78 364,500
729
1,745.15 924,000 208,000
29.05%
IOC 25-Sep-14 365.20 -6.85 -1.84% 378.70
363.20
369.78 458,000
458
1,693.59 699,000 147,000
26.63%
EXIDEIND 25-Sep-14 163.95 -3.70 -2.21% 170.00
163.50
165.50 1,010,000
505
1,671.55 1,178,000 638,000
118.15%
POWERGRID 25-Sep-14 133.90 -2.05 -1.51% 136.20
133.65
134.47 1,222,000
611
1,643.22 1,764,000 528,000
42.72%
TATAPOWER 25-Sep-14 94.20 0.25 0.27% 95.00
93.70
94.23 1,736,000
434
1,635.83 4,048,000 912,000
29.08%
MCLEODRUSS 28-Aug-14 290.80 1.80 0.62% 293.00
287.00
289.91 557,000
557
1,614.80 1,917,000 -89,000
-4.44%
DISHTV 25-Sep-14 57.40 -0.45 -0.78% 57.95
56.80
57.22 2,784,000
348
1,593.00 5,040,000 1,824,000
56.72%
JPPOWER 25-Sep-14 16.05 -0.40 -2.43% 16.60
15.60
16.03 9,915,000
661
1,589.37 13,395,000 5,280,000
65.06%
ASHOKLEY 25-Sep-14 36.90 0.00 0.00% 37.75
36.60
37.05 4,279,000
389
1,585.37 7,139,000 1,716,000
31.64%
ADANIPORTS 25-Sep-14 299.20 0.90 0.30% 301.40
296.50
298.79 526,000
263
1,571.64 1,202,000 138,000
12.97%
HAVELLS 28-Aug-14 1,262.45 -1.00 -0.08% 1,266.95
1,250.10
1,258.18 124,250
497
1,563.29 310,250 250
0.08%
UPL 25-Sep-14 340.15 13.10 4.01% 343.15
326.80
334.90 462,000
231
1,547.24 388,000 106,000
37.59%
ASIANPAINT 25-Sep-14 615.00 -3.55 -0.57% 622.40
614.00
616.37 250,500
501
1,544.01 441,500 163,000
58.53%
ACC 25-Sep-14 1,533.20 -5.75 -0.37% 1,540.35
1,520.10
1,530.59 100,000
400
1,530.59 248,500 43,250
21.07%
NHPC 28-Aug-14 22.00 0.05 0.23% 22.35
21.90
22.09 6,828,000
569
1,508.31 59,700,000 -1,140,000
-1.87%
SUNTV 25-Sep-14 365.75 -4.75 -1.28% 373.00
362.70
367.31 389,000
389
1,428.84 529,000 188,000
55.13%
ORIENTBANK 25-Sep-14 281.70 7.10 2.59% 283.10
274.45
279.99 502,000
251
1,405.55 482,000 100,000
26.18%
BANKNIFTY 30-Oct-14 15,984.75 148.00 0.93% 16,025.00
15,856.75
15,972.13 8,675
347
1,385.58 26,075 4,350
20.02%
SIEMENS 25-Sep-14 853.95 -1.15 -0.13% 861.90
850.20
856.41 161,500
323
1,383.10 230,500 108,000
88.16%
JUBLFOOD 25-Sep-14 1,315.70 46.90 3.70% 1,332.00
1,278.50
1,310.65 103,500
414
1,356.52 94,000 41,500
79.05%
ADANIPOWER 25-Sep-14 55.45 -0.25 -0.45% 56.05
54.80
55.45 2,400,000
300
1,330.80 5,456,000 1,072,000
24.45%
ABIRLANUVO 25-Sep-14 1,517.40 5.00 0.33% 1,536.00
1,510.85
1,523.67 85,750
343
1,306.55 108,500 47,000
76.42%
ANDHRABANK 25-Sep-14 77.50 1.05 1.37% 78.20
76.65
77.45 1,644,000
411
1,273.28 2,148,000 416,000
24.02%
ULTRACEMCO 25-Sep-14 2,666.10 4.30 0.16% 2,683.85
2,658.00
2,671.25 46,000
368
1,228.78 70,750 26,500
59.89%
CROMPGREAV 25-Sep-14 203.85 0.05 0.02% 205.90
201.55
203.76 594,000
297
1,210.33 870,000 228,000
35.51%
S&P500 19-Sep-14 1,987.25 2.75 0.14% 1,990.00
1,985.50
1,988.85 60,600
2,424
1,205.24 241,250 4,250
1.79%
M&MFIN 25-Sep-14 279.05 3.60 1.31% 280.45
272.20
277.10 431,000
431
1,194.30 538,000 155,000
40.47%
HEXAWARE 25-Sep-14 157.90 0.95 0.61% 159.20
153.95
156.70 738,000
369
1,156.45 746,000 288,000
62.88%
HINDUNILVR 25-Sep-14 710.20 -5.90 -0.82% 716.50
706.40
710.89 160,000
320
1,137.42 228,000 38,500
20.32%
UBL 28-Aug-14 735.45 -3.20 -0.43% 745.50
732.10
738.35 138,000
552
1,018.92 639,750 -23,750
-3.58%
BATAINDIA 25-Sep-14 1,259.15 23.45 1.90% 1,269.05
1,232.25
1,250.14 80,000
320
1,000.11 209,250 56,750
37.21%
NHPC 25-Sep-14 21.85 0.05 0.23% 22.15
21.75
21.93 4,452,000
371
976.32 27,828,000 1,560,000
5.94%
ZEEL 25-Sep-14 291.30 -2.10 -0.72% 296.00
289.50
292.74 329,000
329
963.11 583,000 101,000
20.95%
IBREALEST 25-Sep-14 71.30 -0.70 -0.97% 72.40
70.60
71.52 1,284,000
321
918.32 3,152,000 944,000
42.75%
IOB 25-Sep-14 66.75 0.90 1.37% 67.40
66.00
66.67 1,360,000
170
906.71 1,744,000 448,000
34.57%
TATACHEM 25-Sep-14 374.25 -3.15 -0.83% 380.80
371.75
375.69 230,000
230
864.09 283,000 117,000
70.48%
MRF 28-Aug-14 24,332.00 33.85 0.14% 24,395.00
24,281.05
24,336.17 3,375
27
821.35 27,625 -375
-1.34%
UNITECH 25-Sep-14 23.55 0.00 0.00% 23.80
23.00
23.39 3,213,000
189
751.52 9,656,000 1,360,000
16.39%
GAIL 25-Sep-14 428.30 -0.80 -0.19% 434.00
426.95
431.12 170,000
170
732.90 428,000 49,000
12.93%
IDEA 25-Sep-14 156.60 -1.05 -0.67% 158.55
155.90
157.13 428,000
214
672.52 2,040,000 222,000
12.21%
GODREJIND 25-Sep-14 341.30 -6.20 -1.78% 349.00
338.50
343.21 193,000
193
662.40 236,000 113,000
91.87%
DABUR 25-Sep-14 223.80 -1.75 -0.78% 226.00
222.25
223.69 270,000
135
603.96 372,000 136,000
57.63%
JSWENERGY 25-Sep-14 79.40 0.25 0.32% 81.10
78.75
79.57 700,000
175
556.99 916,000 500,000
120.19%
GLENMARK 25-Sep-14 719.45 1.05 0.15% 733.15
716.00
723.48 68,500
137
495.58 80,000 17,500
28.00%
CESC 25-Sep-14 725.00 12.65 1.78% 726.75
707.95
720.40 63,000
126
453.85 80,000 21,000
35.59%
IGL 25-Sep-14 367.65 -3.05 -0.82% 373.60
366.40
369.12 121,000
121
446.64 340,000 4,000
1.19%
DIVISLAB 25-Sep-14 1,564.85 12.20 0.79% 1,573.00
1,554.00
1,564.95 27,750
111
434.27 54,000 8,750
19.34%
SRTRANSFIN 25-Sep-14 942.05 3.65 0.39% 944.50
935.00
940.84 42,000
84
395.15 62,000 22,000
55.00%
BHARATFORG 30-Oct-14 780.95 16.25 2.13% 794.15
765.05
778.91 48,000
48
373.88 35,000 -1,000
-2.78%
PETRONET 25-Sep-14 175.90 -1.35 -0.76% 179.50
175.55
177.54 208,000
104
369.28 328,000 34,000
11.56%
MRF 25-Sep-14 24,492.50 57.80 0.24% 24,494.00
24,370.00
24,464.58 1,125
9
275.23 2,000 875
77.78%
MCLEODRUSS 25-Sep-14 292.65 2.30 0.79% 293.05
288.75
291.50 92,000
92
268.18 202,000 40,000
24.69%
UBL 25-Sep-14 737.15 -3.00 -0.41% 746.35
734.40
739.22 31,500
126
232.85 28,500 13,000
83.87%
APOLLOHOSP 25-Sep-14 1,141.55 -24.55 -2.11% 1,159.25
1,132.00
1,141.99 18,750
75
214.12 22,250 9,750
78.00%
MCDOWELL-N 30-Oct-14 2,405.20 -94.75 -3.79% 2,405.20
2,313.05
2,389.73 8,125
65
194.17 1,750 1,625
1,300.00%
HAVELLS 25-Sep-14 1,266.30 -1.30 -0.10% 1,270.00
1,256.00
1,264.02 14,250
57
180.12 26,500 5,250
24.71%
OFSS 25-Sep-14 3,572.90 34.35 0.97% 3,584.95
3,550.00
3,567.35 4,500
36
160.53 5,875 2,500
74.07%
IDBI 30-Oct-14 82.00 2.00 2.50% 82.70
81.75
82.08 184,000
46
151.03 136,000 112,000
466.67%
JUSTDIAL 25-Sep-14 1,722.20 -27.40 -1.57% 1,765.00
1,715.00
1,731.85 7,500
60
129.89 9,750 3,000
44.44%
CAIRN 30-Oct-14 327.05 -2.75 -0.83% 332.00
326.70
329.32 39,000
39
128.43 210,000 18,000
9.38%
CNXIT 25-Sep-14 10,580.00 169.95 1.63% 10,610.00
10,470.35
10,554.98 1,175
47
124.02 1,525 650
74.29%
YESBANK 30-Oct-14 591.75 10.00 1.72% 595.00
586.90
590.23 20,000
20
118.05 30,000 8,000
36.36%
TATASTEEL 30-Oct-14 544.40 0.90 0.17% 547.80
541.00
543.09 20,000
20
108.62 79,000 9,000
12.86%
SBIN 30-Oct-14 2,545.00 51.50 2.07% 2,568.00
2,520.00
2,550.94 3,125
25
79.72 7,500 625
9.09%
TATAMOTORS 30-Oct-14 518.50 0.30 0.06% 527.45
518.00
521.02 15,000
15
78.15 67,000 3,000
4.69%
LUPIN 30-Oct-14 1,272.00 26.25 2.11% 1,275.30
1,255.00
1,258.43 5,250
21
66.07 22,500 4,250
23.29%
RELIANCE 30-Oct-14 1,012.95 0.40 0.04% 1,022.00
1,012.95
1,017.85 6,000
24
61.07 136,500 1,250
0.92%
ONGC 30-Oct-14 430.85 2.35 0.55% 437.00
430.00
433.23 13,000
13
56.32 96,000 5,000
5.49%
AXISBANK 30-Oct-14 405.45 1.45 0.36% 408.80
404.50
406.11 13,750
11
55.84 25,000 1,250
5.26%
JPASSOCIAT 30-Oct-14 52.65 -2.10 -3.84% 54.50
51.00
52.52 96,000
12
50.42 144,000 48,000
50.00%
ICICIBANK 30-Oct-14 1,555.00 -7.50 -0.48% 1,565.00
1,553.85
1,559.10 2,750
11
42.88 11,500 2,500
27.78%
TCS 30-Oct-14 2,490.15 24.15 0.98% 2,497.55
2,466.75
2,485.09 1,625
13
40.38 7,000 500
7.69%
MARUTI 30-Oct-14 2,771.50 -18.50 -0.66% 2,777.25
2,761.35
2,768.92 1,375
11
38.07 7,125 1,250
21.28%
HINDALCO 30-Oct-14 183.70 4.25 2.37% 184.00
181.20
182.88 20,000
10
36.58 38,000 0
0.00%
LT 30-Oct-14 1,559.30 9.30 0.60% 1,568.10
1,552.70
1,559.05 2,000
8
31.18 22,750 1,000
4.60%
BHEL 30-Oct-14 216.80 -0.70 -0.32% 218.00
216.60
217.15 14,000
7
30.40 598,000 4,000
0.67%
ASHOKLEY 30-Oct-14 37.10 0.70 1.92% 37.30
36.80
37.06 77,000
7
28.54 88,000 33,000
60.00%
DLF 30-Oct-14 197.00 -1.70 -0.86% 197.15
195.75
196.58 14,000
7
27.52 50,000 6,000
13.64%
AUROPHARMA 30-Oct-14 820.80 0.80 0.10% 822.95
819.00
821.13 3,000
6
24.63 5,500 2,500
83.33%
IDFC 30-Oct-14 151.00 -0.75 -0.49% 153.85
151.00
152.09 16,000
8
24.33 134,000 8,000
6.35%
VOLTAS 30-Oct-14 239.00 -1.05 -0.44% 247.00
239.00
242.09 10,000
5
24.21 18,000 6,000
50.00%
SSLT 30-Oct-14 294.00 0.00 0.00% 299.00
294.00
297.52 8,000
4
23.80 48,000 -2,000
-4.00%
TECHM 30-Oct-14 2,325.00 82.60 3.68% 2,342.00
2,325.00
2,337.33 1,000
8
23.37 1,000 875
700.00%
BHARTIARTL 30-Oct-14 370.55 -8.45 -2.23% 373.00
370.55
372.00 6,000
6
22.32 9,000 3,000
50.00%
COALINDIA 30-Oct-14 361.25 -6.40 -1.74% 366.60
361.25
363.55 6,000
6
21.81 17,000 6,000
54.55%
HDFCBANK 30-Oct-14 863.90 13.40 1.58% 864.75
847.75
857.63 2,500
5
21.44 141,500 500
0.35%
SUNPHARMA 30-Oct-14 854.00 -7.05 -0.82% 854.00
854.00
851.76 2,500
5
21.29 18,000 2,000
12.50%
ARVIND 30-Oct-14 257.00 -1.10 -0.43% 263.00
257.00
259.76 8,000
4
20.78 6,000 2,000
50.00%
ADANIENT 30-Oct-14 509.00 7.80 1.56% 509.00
501.00
503.77 4,000
4
20.15 6,000 0
0.00%
HCLTECH 30-Oct-14 1,626.00 71.10 4.57% 1,626.00
1,588.20
1,601.30 1,250
5
20.02 1,000 750
300.00%
BPCL 30-Oct-14 667.40 0.40 0.06% 668.95
666.90
667.15 3,000
6
20.01 6,000 2,000
50.00%
M&M 30-Oct-14 1,397.55 23.55 1.71% 1,401.00
1,397.55
1,399.77 1,250
5
17.50 4,000 1,250
45.45%
TATAPOWER 30-Oct-14 94.25 -0.65 -0.68% 95.40
94.25
95.05 16,000
4
15.21 56,000 12,000
27.27%
HINDPETRO 30-Oct-14 466.00 9.10 1.99% 471.20
466.00
469.00 3,000
3
14.07 10,000 3,000
42.86%
INFY 30-Oct-14 3,625.10 68.10 1.91% 3,628.00
3,625.10
3,627.03 375
3
13.60 27,000 375
1.41%
NHPC 30-Oct-14 22.00 0.05 0.23% 22.30
22.00
22.09 60,000
5
13.25 684,000 0
0.00%
IFCI 30-Oct-14 36.35 -0.30 -0.82% 36.45
36.35
36.42 36,000
4
13.11 99,000 18,000
22.22%
SIEMENS 30-Oct-14 860.10 -16.05 -1.83% 860.70
860.10
860.30 1,500
3
12.90 2,500 1,500
150.00%
GMRINFRA 30-Oct-14 25.35 -0.80 -3.06% 26.15
25.35
25.67 50,000
5
12.84 120,000 50,000
71.43%
TATAGLOBAL 30-Oct-14 157.90 -1.40 -0.88% 158.25
157.90
158.62 8,000
4
12.69 22,000 6,000
37.50%
ANDHRABANK 30-Oct-14 77.50 1.90 2.51% 78.35
77.50
78.13 16,000
4
12.50 72,000 -4,000
-5.26%
CENTURYTEX 30-Oct-14 598.75 -18.20 -2.95% 598.75
598.75
598.75 2,000
2
11.98 2,000 2,000
0.00%
TATACOMM 30-Oct-14 361.00 12.85 3.69% 362.00
360.00
361.33 3,000
3
10.84 5,000 3,000
150.00%
PNB 30-Oct-14 995.00 23.60 2.43% 995.00
995.00
995.00 1,000
2
9.95 3,500 500
16.67%
HEROMOTOCO 30-Oct-14 2,542.60 -32.40 -1.26% 2,590.00
2,542.60
2,574.20 375
3
9.65 2,000 375
23.08%
BIOCON 30-Oct-14 482.25 -5.75 -1.18% 483.00
479.50
481.41 2,000
4
9.63 2,000 1,500
300.00%
BANKBARODA 30-Oct-14 940.00 33.65 3.71% 940.00
930.00
935.00 1,000
2
9.35 2,000 1,000
100.00%
ADANIPOWER 30-Oct-14 55.45 -0.85 -1.51% 56.00
55.45
55.72 16,000
2
8.92 136,000 16,000
13.33%
UNIONBANK 30-Oct-14 222.00 8.95 4.20% 222.00
219.85
220.92 4,000
2
8.84 10,000 -2,000
-16.67%
IOC 30-Oct-14 370.00 -2.00 -0.54% 373.50
370.00
371.75 2,000
2
7.44 5,000 1,000
25.00%
TATAMTRDVR 30-Oct-14 369.00 5.85 1.61% 369.00
369.00
369.00 2,000
1
7.38 8,000 2,000
33.33%
JPPOWER 30-Oct-14 15.90 -1.85 -10.42% 16.00
15.85
15.91 45,000
3
7.16 60,000 30,000
100.00%
ITC 30-Oct-14 348.05 -2.60 -0.74% 348.05
348.05
348.05 2,000
2
6.96 11,000 1,000
10.00%
SAIL 30-Oct-14 82.90 -1.40 -1.66% 84.70
82.90
83.80 8,000
2
6.70 100,000 -4,000
-3.85%
ADANIPORTS 30-Oct-14 299.00 17.10 6.07% 299.00
299.00
299.00 2,000
1
5.98 2,000 0
0.00%
ALBK 30-Oct-14 127.00 2.80 2.25% 127.00
127.00
127.00 4,000
1
5.08 4,000 4,000
0.00%
RCOM 30-Oct-14 123.45 -0.55 -0.44% 123.45
123.00
123.22 4,000
2
4.93 8,000 4,000
100.00%
DISHTV 30-Oct-14 57.55 2.05 3.69% 57.55
57.55
57.55 8,000
1
4.60 24,000 0
0.00%
GAIL 30-Oct-14 430.30 -15.40 -3.46% 430.30
430.30
430.30 1,000
1
4.30 1,000 1,000
0.00%
UCOBANK 30-Oct-14 103.65 2.55 2.52% 103.65
103.65
103.65 4,000
1
4.15 12,000 4,000
50.00%
HINDUNILVR 30-Oct-14 712.05 -7.90 -1.10% 712.05
712.05
712.05 500
1
3.56 20,000 500
2.56%
NMDC 30-Oct-14 176.00 -1.85 -1.04% 176.00
176.00
176.00 2,000
1
3.52 10,000 2,000
25.00%
RPOWER 30-Oct-14 86.80 -0.75 -0.86% 86.80
86.80
86.80 4,000
1
3.47 68,000 4,000
6.25%
PTC 30-Oct-14 83.50 -2.15 -2.51% 0.00
0.00
85.85 4,000
1
3.43 16,000 0
0.00%
HINDZINC 30-Oct-14 170.50 -0.05 -0.03% 170.50
170.50
170.50 2,000
1
3.41 10,000 2,000
25.00%
APOLLOTYRE 30-Oct-14 170.00 2.00 1.19% 170.00
170.00
170.00 2,000
1
3.40 6,000 0
0.00%
IDEA 30-Oct-14 157.50 -1.50 -0.94% 157.50
157.50
157.50 2,000
1
3.15 4,000 2,000
100.00%
BANKINDIA 30-Oct-14 299.00 11.90 4.14% 299.00
299.00
299.00 1,000
1
2.99 3,000 1,000
50.00%
APOLLOHOSP 30-Oct-14 1,140.00 104.10 10.05% 1,140.00
1,140.00
1,140.00 250
1
2.85 250 250
0.00%
M&MFIN 30-Oct-14 280.00 39.45 16.40% 280.00
280.00
280.00 1,000
1
2.80 1,000 1,000
0.00%
L&TFH 30-Oct-14 69.50 -0.35 -0.50% 0.00
0.00
69.50 4,000
1
2.78 40,000 0
0.00%
HDFC 30-Oct-14 1,059.95 -20.05 -1.86% 1,059.95
1,059.95
1,059.95 250
1
2.65 500 250
100.00%
CNXINFRA 25-Sep-14 3,369.10 0.00 0.00% 0.00
0.00
0.00 8,675
174
0.00 - 0
0.00%
CNXINFRA 28-Aug-14 3,205.50 0.00 0.00% 0.00
0.00
0.00 8,675
347
0.00 - 0
0.00%
CNXINFRA 30-Oct-14 3,234.25 0.00 0.00% 0.00
0.00
0.00 8,675
347
0.00 - 0
0.00%
S&P500 17-Oct-14 2,000.75 0.00 0.00% 0.00
0.00
0.00 60,600
2,424
0.00 - 0
0.00%
S&P500 21-Nov-14 1,993.25 0.00 0.00% 0.00
0.00
0.00 60,600
2,424
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.