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 25-Sep-14 8,131.00 -5.70 -0.07% 8,166.40
8,111.20
8,137.45 10,461,400
209,228
851,291.19 12,747,600 -841,600
-6.19%
BANKNIFTY 25-Sep-14 16,160.40 -47.55 -0.29% 16,235.00
16,073.40
16,149.84 2,124,825
84,993
343,155.84 1,571,825 -50,300
-3.10%
AXISBANK 25-Sep-14 407.20 1.10 0.27% 410.80
397.20
403.90 30,020,000
24,016
121,250.78 23,788,750 378,750
1.62%
NIFTY 30-Oct-14 8,182.10 -0.75 -0.01% 8,213.90
8,162.25
8,187.52 1,382,800
27,656
113,217.03 3,078,950 658,100
27.18%
SBIN 25-Sep-14 2,574.20 -56.90 -2.16% 2,664.00
2,563.30
2,600.65 4,150,875
33,207
107,949.73 4,089,000 -222,500
-5.16%
INFY 25-Sep-14 3,699.95 7.45 0.20% 3,758.90
3,682.10
3,716.94 2,768,875
22,151
102,917.42 3,994,250 199,000
5.24%
ARVIND 25-Sep-14 317.40 -10.35 -3.16% 334.80
314.05
325.46 26,034,000
13,017
84,730.26 9,240,000 -1,286,000
-12.22%
AUROPHARMA 25-Sep-14 868.55 -16.55 -1.87% 898.15
856.00
879.27 9,170,500
18,341
80,633.46 8,043,500 -820,000
-9.25%
RELIANCE 25-Sep-14 997.75 -11.00 -1.09% 1,018.00
994.75
1,005.43 8,002,500
32,010
80,459.54 25,620,500 -491,500
-1.88%
LT 25-Sep-14 1,537.90 -42.80 -2.71% 1,593.70
1,532.20
1,554.13 4,725,250
18,901
73,436.53 5,506,250 -617,250
-10.08%
HDFCBANK 25-Sep-14 863.55 1.15 0.13% 870.60
855.20
861.49 8,427,000
16,854
72,597.76 33,724,500 -1,785,000
-5.03%
ICICIBANK 25-Sep-14 1,568.95 0.00 0.00% 1,578.00
1,558.45
1,567.71 4,228,750
16,915
66,294.54 6,281,750 -181,250
-2.80%
TATASTEEL 25-Sep-14 510.70 3.30 0.65% 513.50
505.30
509.99 12,842,000
12,842
65,492.92 15,242,000 -1,391,000
-8.36%
TCS 25-Sep-14 2,712.20 67.15 2.54% 2,732.50
2,651.35
2,704.92 2,408,500
19,268
65,148.00 3,055,125 20,250
0.67%
IRB 25-Sep-14 244.00 -8.60 -3.40% 256.35
243.10
250.17 25,120,000
6,280
62,842.70 14,020,000 1,076,000
8.31%
SUNPHARMA 25-Sep-14 807.90 1.20 0.15% 824.80
800.00
813.24 7,570,500
15,141
61,566.33 8,784,000 -338,000
-3.71%
TATAGLOBAL 25-Sep-14 169.15 3.65 2.21% 173.50
164.30
169.67 30,688,000
15,344
52,068.33 39,122,000 40,000
0.10%
TATAMOTORS 25-Sep-14 520.20 -5.40 -1.03% 529.10
518.15
524.03 9,822,000
9,822
51,470.23 19,287,000 -957,000
-4.73%
CIPLA 25-Sep-14 629.05 6.55 1.05% 638.50
618.40
631.63 7,581,000
7,581
47,883.87 5,181,000 -186,000
-3.47%
ONGC 25-Sep-14 406.05 -9.60 -2.31% 418.80
403.25
411.40 11,499,000
11,499
47,306.89 22,219,000 -46,000
-0.21%
BHEL 25-Sep-14 227.65 -1.75 -0.76% 232.50
225.00
228.23 19,422,000
9,711
44,326.83 28,706,000 -1,246,000
-4.16%
MARUTI 25-Sep-14 3,090.75 37.25 1.22% 3,099.90
3,031.40
3,068.81 1,419,500
11,356
43,561.76 1,726,875 -750
-0.04%
UPL 25-Sep-14 354.25 -5.95 -1.65% 368.85
352.15
360.95 11,414,000
5,707
41,198.83 8,938,000 -1,232,000
-12.11%
RELCAPITAL 25-Sep-14 521.95 -10.50 -1.97% 534.50
519.35
525.35 7,599,000
7,599
39,921.35 13,458,000 -61,000
-0.45%
LUPIN 25-Sep-14 1,405.25 24.55 1.78% 1,414.65
1,367.00
1,393.46 2,819,750
11,279
39,292.09 7,006,250 -521,250
-6.92%
BANKNIFTY 30-Oct-14 16,274.35 -46.90 -0.29% 16,349.00
16,194.90
16,264.12 238,875
9,555
38,850.92 305,450 54,400
21.67%
IDEA 25-Sep-14 173.00 4.55 2.70% 177.50
168.70
174.29 22,254,000
11,127
38,786.50 15,698,000 1,570,000
11.11%
YESBANK 25-Sep-14 583.95 -8.95 -1.51% 598.00
582.15
588.06 6,572,000
6,572
38,647.30 8,491,000 -305,000
-3.47%
HDFC 25-Sep-14 1,065.35 9.20 0.87% 1,075.00
1,050.00
1,060.37 3,618,000
14,472
38,364.19 6,114,750 -818,000
-11.80%
BANKBARODA 25-Sep-14 953.05 -8.35 -0.87% 969.00
939.00
951.38 3,989,500
7,979
37,955.31 4,075,000 -321,000
-7.30%
IDFC 25-Sep-14 148.55 0.55 0.37% 150.80
146.45
148.69 25,040,000
12,520
37,231.98 57,572,000 -3,106,000
-5.12%
HCLTECH 25-Sep-14 1,673.20 30.45 1.85% 1,712.10
1,625.00
1,683.71 2,124,500
8,498
35,770.42 2,543,250 -105,000
-3.96%
RELINFRA 25-Sep-14 650.05 -24.40 -3.62% 676.00
645.35
658.87 5,325,000
10,650
35,084.83 5,539,000 44,500
0.81%
INDIACEM 25-Sep-14 127.50 11.10 9.54% 129.40
114.20
124.09 27,820,000
6,955
34,521.84 13,860,000 1,456,000
11.74%
APOLLOTYRE 25-Sep-14 206.80 0.85 0.41% 211.50
204.50
208.43 16,370,000
8,185
34,119.99 14,500,000 -362,000
-2.44%
RANBAXY 25-Sep-14 604.70 -2.10 -0.35% 620.50
602.65
611.67 5,557,000
5,557
33,990.50 5,704,000 -461,000
-7.48%
SSLT 25-Sep-14 284.40 -1.60 -0.56% 287.25
282.30
284.24 11,530,000
5,765
32,772.87 21,400,000 -3,180,000
-12.94%
CENTURYTEX 25-Sep-14 585.45 -13.30 -2.22% 604.90
581.40
593.81 5,473,000
5,473
32,499.22 6,794,000 -251,000
-3.56%
JPASSOCIAT 25-Sep-14 33.70 -1.75 -4.94% 36.00
31.95
33.85 95,888,000
11,986
32,458.09 132,328,000 48,000
0.04%
TECHM 25-Sep-14 2,479.10 42.60 1.75% 2,498.05
2,444.10
2,479.61 1,285,625
10,285
31,878.49 1,970,500 -48,500
-2.40%
ADANIENT 25-Sep-14 496.75 -14.70 -2.87% 513.80
492.00
504.16 6,186,000
6,186
31,187.34 6,511,000 -80,000
-1.21%
MCDOWELL-N 25-Sep-14 2,372.45 -30.90 -1.29% 2,414.60
2,342.95
2,374.01 1,301,625
10,413
30,900.71 680,000 0
0.00%
TATAMTRDVR 25-Sep-14 368.30 -10.00 -2.64% 382.50
365.50
373.05 7,940,000
3,970
29,620.17 19,526,000 -6,000
-0.03%
HDIL 25-Sep-14 92.45 -1.05 -1.12% 95.25
91.55
93.10 30,760,000
3,845
28,637.56 20,456,000 1,520,000
8.03%
HEXAWARE 25-Sep-14 196.05 2.85 1.48% 198.80
190.30
195.50 14,580,000
7,290
28,503.90 9,022,000 -1,292,000
-12.53%
BHARATFORG 25-Sep-14 853.45 -15.80 -1.82% 874.90
849.00
862.76 3,272,000
3,272
28,229.51 3,502,000 -31,000
-0.88%
ZEEL 25-Sep-14 312.95 5.90 1.92% 317.00
303.35
310.44 8,549,000
8,549
26,539.52 4,716,000 -220,000
-4.46%
KOTAKBANK 25-Sep-14 1,060.65 11.00 1.05% 1,069.00
1,046.05
1,061.24 2,479,500
4,959
26,313.45 3,484,000 -183,000
-4.99%
BIOCON 25-Sep-14 507.75 5.75 1.15% 516.15
505.00
511.19 4,961,500
9,923
25,362.69 5,481,000 -497,500
-8.32%
UNIONBANK 25-Sep-14 216.75 -5.10 -2.30% 225.40
215.05
220.36 11,502,000
5,751
25,345.81 7,892,000 -390,000
-4.71%
JSWSTEEL 25-Sep-14 1,286.25 -46.30 -3.47% 1,348.80
1,280.10
1,301.29 1,881,000
7,524
24,477.26 4,566,750 -68,750
-1.48%
MOTHERSUMI 25-Sep-14 414.70 -9.80 -2.31% 435.90
411.80
425.56 5,487,000
5,487
23,350.48 4,072,000 190,000
4.89%
DLF 25-Sep-14 172.50 -3.50 -1.99% 176.65
171.30
173.36 13,468,000
6,734
23,348.12 29,826,000 -192,000
-0.64%
VOLTAS 25-Sep-14 239.05 -9.00 -3.63% 250.45
237.25
242.27 9,500,000
4,750
23,015.65 9,478,000 230,000
2.49%
ADANIPORTS 25-Sep-14 285.80 -9.35 -3.17% 296.25
284.50
289.29 7,656,000
3,828
22,148.04 8,906,000 280,000
3.25%
HEROMOTOCO 25-Sep-14 2,957.80 -37.70 -1.26% 3,016.20
2,943.00
2,969.69 745,750
5,966
22,146.46 1,239,000 -110,250
-8.17%
EICHERMOT 25-Sep-14 11,635.25 -68.35 -0.58% 12,067.00
11,575.10
11,802.99 186,500
1,492
22,012.58 115,000 -12,125
-9.54%
HINDPETRO 25-Sep-14 478.95 -8.55 -1.75% 491.65
477.75
483.79 4,538,000
4,538
21,954.39 7,518,000 -270,000
-3.47%
BHARTIARTL 25-Sep-14 416.15 -1.30 -0.31% 420.80
409.40
415.58 5,205,000
5,205
21,630.94 8,563,000 -423,000
-4.71%
PNB 25-Sep-14 978.40 -16.95 -1.70% 1,001.45
973.25
982.93 2,194,500
4,389
21,570.40 4,303,000 -313,000
-6.78%
ITC 25-Sep-14 360.25 0.25 0.07% 361.75
356.00
358.69 5,986,000
5,986
21,471.18 16,240,000 -412,000
-2.47%
HINDALCO 25-Sep-14 164.85 1.35 0.83% 166.50
162.30
164.83 12,890,000
6,445
21,246.59 23,906,000 -1,420,000
-5.61%
RELIANCE 30-Oct-14 1,005.25 -11.65 -1.15% 1,026.00
1,002.50
1,011.83 2,060,750
8,243
20,851.29 4,236,750 1,136,750
36.67%
RCOM 25-Sep-14 105.00 -0.70 -0.66% 107.00
102.20
104.69 19,800,000
9,900
20,728.62 43,834,000 -1,400,000
-3.10%
CROMPGREAV 25-Sep-14 212.50 -7.10 -3.23% 221.40
211.65
215.45 9,530,000
4,765
20,532.38 13,168,000 302,000
2.35%
ABIRLANUVO 25-Sep-14 1,695.15 25.00 1.50% 1,715.15
1,667.25
1,695.02 1,181,000
4,724
20,018.19 1,469,750 -307,000
-17.28%
HDFCBANK 30-Oct-14 871.75 0.65 0.07% 878.05
864.40
869.95 2,079,500
4,159
18,090.61 6,186,500 1,322,500
27.19%
WIPRO 25-Sep-14 588.25 6.30 1.08% 592.60
576.60
587.28 3,071,500
6,143
18,038.31 5,566,000 -32,000
-0.57%
CANBK 25-Sep-14 395.85 -7.95 -1.97% 406.85
394.65
399.46 4,498,000
4,498
17,967.71 8,204,000 -30,000
-0.36%
ASHOKLEY 25-Sep-14 39.85 -1.35 -3.28% 41.55
39.55
40.55 43,780,000
3,980
17,752.79 54,659,000 3,124,000
6.06%
ACC 25-Sep-14 1,510.00 -4.75 -0.31% 1,524.00
1,498.00
1,512.03 1,145,500
4,582
17,320.30 1,478,000 -36,000
-2.38%
LT 30-Oct-14 1,546.85 -42.60 -2.68% 1,605.00
1,542.55
1,560.08 1,107,250
4,429
17,273.99 1,117,500 533,750
91.43%
JINDALSTEL 25-Sep-14 211.30 -10.60 -4.78% 223.00
208.75
216.24 7,955,000
7,955
17,201.89 16,343,000 -40,000
-0.24%
GRASIM 25-Sep-14 3,696.35 76.85 2.12% 3,711.00
3,613.50
3,685.40 466,250
3,730
17,183.18 1,147,250 -28,500
-2.42%
DRREDDY 25-Sep-14 3,217.00 31.60 0.99% 3,232.00
3,143.10
3,192.59 530,250
4,242
16,928.71 1,498,375 15,625
1.05%
M&M 25-Sep-14 1,377.30 -19.45 -1.39% 1,408.30
1,370.65
1,384.91 1,214,750
4,859
16,823.19 2,502,500 42,500
1.73%
AMBUJACEM 25-Sep-14 215.05 1.45 0.68% 216.90
211.45
214.62 7,788,000
3,894
16,714.61 10,960,000 -1,182,000
-9.73%
INDUSINDBK 25-Sep-14 631.60 -0.40 -0.06% 636.30
623.90
630.52 2,619,500
5,239
16,516.47 6,227,500 -95,000
-1.50%
PFC 25-Sep-14 247.10 -2.30 -0.92% 252.35
245.00
248.97 6,520,000
3,260
16,232.84 8,968,000 -452,000
-4.80%
BANKINDIA 25-Sep-14 290.00 -7.30 -2.46% 299.50
288.25
292.63 5,534,000
5,534
16,194.14 8,406,000 -491,000
-5.52%
MRF 25-Sep-14 31,845.25 193.05 0.61% 32,215.00
31,694.00
31,975.58 50,125
401
16,027.76 36,250 -1,500
-3.97%
INFY 30-Oct-14 3,691.50 8.55 0.23% 3,753.50
3,675.00
3,711.37 431,750
3,454
16,023.84 495,500 149,250
43.10%
COALINDIA 25-Sep-14 347.05 0.75 0.22% 351.00
343.40
348.19 4,331,000
4,331
15,080.11 12,760,000 -597,000
-4.47%
SBIN 30-Oct-14 2,593.75 -54.50 -2.06% 2,654.30
2,581.75
2,612.21 574,000
4,592
14,994.09 528,500 164,000
44.99%
BAJAJ-AUTO 25-Sep-14 2,414.30 10.60 0.44% 2,435.00
2,372.00
2,409.69 618,625
4,949
14,906.94 1,095,125 -69,375
-5.96%
HINDUNILVR 25-Sep-14 739.50 -12.85 -1.71% 753.00
732.55
740.60 1,993,500
3,987
14,763.86 4,211,500 -438,000
-9.42%
NTPC 25-Sep-14 138.20 1.15 0.84% 138.90
136.50
137.80 10,636,000
5,318
14,656.41 51,972,000 -3,722,000
-6.68%
AXISBANK 30-Oct-14 409.60 1.20 0.29% 413.20
400.00
406.12 3,537,500
2,830
14,366.50 4,203,750 1,151,250
37.71%
TATAGLOBAL 30-Oct-14 170.35 3.70 2.22% 174.60
165.30
170.95 8,310,000
4,155
14,205.95 6,260,000 3,452,000
122.93%
LICHSGFIN 25-Sep-14 319.40 1.25 0.39% 324.70
316.90
321.56 4,357,000
4,357
14,010.37 13,939,000 -566,000
-3.90%
BPCL 25-Sep-14 657.85 -6.00 -0.90% 671.50
654.20
664.41 2,080,500
4,161
13,823.05 3,830,500 -227,500
-5.61%
FEDERALBNK 25-Sep-14 126.25 0.45 0.36% 128.10
124.45
126.07 10,884,000
2,721
13,721.46 16,760,000 -456,000
-2.65%
RECLTD 25-Sep-14 269.80 -0.50 -0.18% 273.90
266.65
270.53 5,037,000
5,037
13,626.60 6,756,000 -523,000
-7.19%
POWERGRID 25-Sep-14 136.60 -0.60 -0.44% 139.50
136.00
137.81 9,716,000
4,858
13,389.62 16,370,000 -1,870,000
-10.25%
CAIRN 25-Sep-14 319.60 -2.30 -0.71% 322.50
317.40
319.66 3,825,000
3,825
12,227.00 10,973,000 -513,000
-4.47%
UNITECH 25-Sep-14 25.25 -0.70 -2.70% 26.75
24.75
25.92 46,818,000
2,754
12,135.23 158,899,000 -4,471,000
-2.74%
TATACHEM 25-Sep-14 398.35 -2.40 -0.60% 409.50
395.75
403.48 2,969,000
2,969
11,979.32 3,590,000 -110,000
-2.97%
RPOWER 25-Sep-14 73.80 -1.15 -1.53% 75.60
73.00
74.05 16,088,000
4,022
11,913.16 50,584,000 -1,892,000
-3.61%
SYNDIBANK 25-Sep-14 127.00 -2.00 -1.55% 129.95
126.20
127.61 9,332,000
2,333
11,908.57 10,568,000 -220,000
-2.04%
ASIANPAINT 25-Sep-14 668.95 7.80 1.18% 673.30
661.05
668.64 1,751,000
3,502
11,707.89 3,556,000 -268,000
-7.01%
ALBK 25-Sep-14 123.60 -2.10 -1.67% 127.10
122.35
124.26 9,228,000
2,307
11,466.71 19,068,000 -132,000
-0.69%
ADANIPOWER 25-Sep-14 51.50 -1.70 -3.20% 53.30
51.15
52.00 21,704,000
2,713
11,286.08 53,056,000 -1,592,000
-2.91%
TATACOMM 25-Sep-14 370.70 1.55 0.42% 374.80
366.00
370.40 3,044,000
3,044
11,274.98 6,264,000 -648,000
-9.38%
EXIDEIND 25-Sep-14 172.85 -5.65 -3.17% 180.45
171.50
176.38 6,322,000
3,161
11,150.74 9,142,000 12,000
0.13%
ORIENTBANK 25-Sep-14 287.45 -5.80 -1.98% 295.15
284.25
288.49 3,834,000
1,917
11,060.71 4,896,000 136,000
2.86%
TCS 30-Oct-14 2,723.80 65.85 2.48% 2,745.30
2,663.30
2,723.16 387,000
3,096
10,538.63 319,500 149,375
87.80%
AUROPHARMA 30-Oct-14 873.75 -18.80 -2.11% 904.45
863.80
883.51 1,123,000
2,246
9,921.82 1,738,500 548,000
46.03%
BHEL 30-Oct-14 225.00 -0.35 -0.16% 228.90
222.90
225.34 4,378,000
2,189
9,865.39 7,888,000 496,000
6.71%
SIEMENS 25-Sep-14 891.90 -2.85 -0.32% 907.60
886.45
895.12 1,081,000
2,162
9,676.25 1,233,000 -154,500
-11.14%
TVSMOTOR 25-Sep-14 216.50 -6.20 -2.78% 225.00
213.80
219.77 4,264,000
2,132
9,370.99 4,090,000 48,000
1.19%
ONGC 30-Oct-14 409.30 -8.95 -2.14% 421.50
406.20
414.68 2,218,000
2,218
9,197.60 2,898,000 1,175,000
68.20%
LUPIN 30-Oct-14 1,418.50 25.40 1.82% 1,427.30
1,380.00
1,400.62 650,750
2,603
9,114.53 1,919,500 476,250
33.00%
TITAN 25-Sep-14 389.55 0.55 0.14% 393.40
383.15
388.02 2,309,000
2,309
8,959.38 6,906,000 -70,000
-1.00%
JPASSOCIAT 30-Oct-14 33.95 -1.65 -4.63% 36.05
32.10
33.94 25,376,000
3,172
8,612.61 18,168,000 11,224,000
161.64%
JISLJALEQS 25-Sep-14 89.85 -2.00 -2.18% 93.30
89.00
91.16 9,100,000
2,275
8,295.56 26,044,000 -856,000
-3.18%
ANDHRABANK 25-Sep-14 79.95 -1.15 -1.42% 82.10
79.25
80.43 10,048,000
2,512
8,081.61 22,360,000 -196,000
-0.87%
ULTRACEMCO 25-Sep-14 2,650.90 6.30 0.24% 2,663.40
2,605.40
2,651.40 300,625
2,405
7,970.77 830,375 -14,500
-1.72%
GAIL 25-Sep-14 451.15 -2.25 -0.50% 454.70
445.95
449.93 1,769,000
1,769
7,959.26 3,076,000 176,000
6.07%
ARVIND 30-Oct-14 319.10 -11.00 -3.33% 337.00
316.20
327.11 2,424,000
1,212
7,929.15 2,668,000 492,000
22.61%
TATASTEEL 30-Oct-14 514.15 3.05 0.60% 517.00
509.10
512.92 1,541,000
1,541
7,904.10 2,141,000 770,000
56.16%
ABIRLANUVO 30-Oct-14 1,703.35 22.25 1.32% 1,726.00
1,687.00
1,705.39 461,250
1,845
7,866.11 302,500 232,500
332.14%
TATAPOWER 25-Sep-14 88.15 -0.05 -0.06% 90.50
87.90
88.96 8,772,000
2,193
7,803.57 24,352,000 -472,000
-1.90%
SUNPHARMA 30-Oct-14 812.20 0.95 0.12% 829.05
809.50
817.19 921,500
1,843
7,530.41 1,266,000 286,000
29.18%
NIFTY 27-Nov-14 8,226.75 -2.10 -0.03% 8,260.85
8,186.65
8,233.36 90,700
1,814
7,467.66 266,050 13,150
5.20%
UPL 30-Oct-14 356.75 -5.05 -1.40% 371.00
355.10
365.48 1,954,000
977
7,141.48 1,988,000 1,402,000
239.25%
ICICIBANK 30-Oct-14 1,579.50 0.80 0.05% 1,587.00
1,569.00
1,578.48 443,000
1,772
6,992.67 682,250 127,500
22.98%
SRTRANSFIN 25-Sep-14 969.10 6.80 0.71% 976.40
945.00
966.06 711,000
1,422
6,868.69 711,000 -75,500
-9.60%
PETRONET 25-Sep-14 198.10 3.30 1.69% 199.70
192.50
196.91 3,458,000
1,729
6,809.15 4,210,000 -544,000
-11.44%
IDBI 25-Sep-14 73.80 -2.75 -3.59% 77.30
73.50
74.87 9,060,000
2,265
6,783.22 28,664,000 464,000
1.65%
MINDTREE 25-Sep-14 1,219.90 30.00 2.52% 1,235.40
1,180.00
1,213.09 556,000
2,224
6,744.78 276,250 -8,250
-2.90%
YESBANK 30-Oct-14 588.10 -8.60 -1.44% 601.00
586.65
592.08 1,129,000
1,129
6,684.58 1,097,000 238,000
27.71%
IGL 25-Sep-14 426.75 0.20 0.05% 434.25
421.00
428.34 1,554,000
1,554
6,656.40 968,000 -38,000
-3.78%
BATAINDIA 25-Sep-14 1,302.30 33.30 2.62% 1,307.00
1,265.00
1,284.15 518,000
2,072
6,651.90 361,750 -218,000
-37.60%
UCOBANK 25-Sep-14 85.40 -2.25 -2.57% 88.15
85.00
86.10 7,472,000
1,868
6,433.39 22,612,000 -172,000
-0.75%
IDFC 30-Oct-14 149.65 0.60 0.40% 151.85
147.55
149.97 4,280,000
2,140
6,418.72 5,846,000 1,794,000
44.27%
PTC 25-Sep-14 93.00 0.20 0.22% 94.15
92.50
93.21 6,820,000
1,705
6,356.92 10,068,000 -928,000
-8.44%
OFSS 25-Sep-14 4,016.45 8.35 0.21% 4,183.95
4,001.00
4,097.16 152,375
1,219
6,243.05 117,250 2,500
2.18%
IOC 25-Sep-14 372.05 -7.65 -2.01% 382.75
371.00
376.58 1,646,000
1,646
6,198.51 3,614,000 -170,000
-4.49%
IRB 30-Oct-14 245.65 -8.80 -3.46% 258.15
245.00
250.70 2,460,000
615
6,167.22 1,984,000 908,000
84.39%
CESC 25-Sep-14 785.55 -13.65 -1.71% 807.80
781.30
791.09 761,500
1,523
6,024.15 902,500 7,000
0.78%
SAIL 25-Sep-14 74.90 -1.35 -1.77% 76.50
74.20
75.60 7,940,000
1,985
6,002.64 48,352,000 -1,292,000
-2.60%
CENTURYTEX 30-Oct-14 590.00 -13.30 -2.20% 609.00
586.00
598.26 1,002,000
1,002
5,994.57 1,479,000 554,000
59.89%
IFCI 25-Sep-14 33.65 -0.70 -2.04% 34.55
33.50
33.98 17,325,000
1,925
5,887.04 57,501,000 -369,000
-0.64%
MARUTI 30-Oct-14 3,113.55 34.85 1.13% 3,120.10
3,056.00
3,095.73 190,125
1,521
5,885.76 451,125 95,125
26.72%
RANBAXY 30-Oct-14 609.00 -2.65 -0.43% 624.90
607.00
615.14 934,000
934
5,745.41 1,047,000 525,000
100.57%
DABUR 25-Sep-14 223.70 0.95 0.43% 227.95
222.60
225.41 2,540,000
1,270
5,725.41 8,254,000 -136,000
-1.62%
HAVELLS 25-Sep-14 271.45 -2.15 -0.79% 276.20
268.70
272.42 2,101,250
1,681
5,724.23 6,093,750 -116,250
-1.87%
JPPOWER 25-Sep-14 14.95 0.10 0.67% 15.70
13.90
14.81 37,500,000
2,500
5,553.75 53,835,000 -2,100,000
-3.75%
TATAMOTORS 30-Oct-14 524.00 -5.20 -0.98% 532.65
522.00
526.89 1,037,000
1,037
5,463.85 1,169,000 487,000
71.41%
SKSMICRO 25-Sep-14 320.50 3.95 1.25% 324.05
317.25
320.62 1,672,000
1,672
5,360.77 3,071,000 -359,000
-10.47%
L&TFH 25-Sep-14 68.85 -0.95 -1.36% 70.30
68.60
69.39 7,252,000
1,813
5,032.16 41,984,000 -1,864,000
-4.25%
BHARATFORG 30-Oct-14 859.45 -15.65 -1.79% 880.65
855.50
867.68 575,000
575
4,989.16 559,000 235,000
72.53%
RCOM 30-Oct-14 105.55 -0.75 -0.71% 107.45
102.75
105.07 4,744,000
2,372
4,984.52 7,024,000 1,346,000
23.71%
M&MFIN 25-Sep-14 283.75 -0.95 -0.33% 300.00
280.65
285.28 1,684,000
1,684
4,804.12 4,954,000 53,000
1.08%
DISHTV 25-Sep-14 58.10 -0.85 -1.44% 59.40
57.75
58.39 8,120,000
1,015
4,741.27 31,568,000 -1,568,000
-4.73%
JSWSTEEL 30-Oct-14 1,294.25 -46.85 -3.49% 1,347.15
1,288.75
1,305.02 359,250
1,437
4,688.28 255,500 182,250
248.81%
DJIA 19-Sep-14 17,335.00 120.00 0.70% 17,370.00
17,330.00
17,341.56 26,675
1,067
4,625.86 17,775 -11,725
-39.75%
IBREALEST 25-Sep-14 71.05 3.15 4.64% 73.00
67.25
70.12 6,372,000
1,593
4,468.05 33,224,000 -400,000
-1.19%
TATAMTRDVR 30-Oct-14 370.95 -10.00 -2.63% 385.30
368.35
374.99 1,180,000
590
4,424.88 1,782,000 424,000
31.22%
DIVISLAB 25-Sep-14 1,721.65 -24.20 -1.39% 1,751.85
1,706.25
1,724.21 250,500
1,002
4,319.15 488,000 19,750
4.22%
RELCAPITAL 30-Oct-14 525.75 -10.05 -1.88% 538.55
523.80
529.15 814,000
814
4,307.28 1,059,000 240,000
29.30%
HINDPETRO 30-Oct-14 482.45 -8.80 -1.79% 493.80
481.20
486.71 881,000
881
4,287.92 926,000 588,000
173.96%
HCLTECH 30-Oct-14 1,685.05 32.80 1.99% 1,720.35
1,655.00
1,692.48 250,000
1,000
4,231.20 204,500 84,250
70.06%
CAIRN 30-Oct-14 321.70 -2.65 -0.82% 324.95
319.80
321.76 1,298,000
1,298
4,176.44 1,936,000 629,000
48.13%
IOB 25-Sep-14 61.35 -2.15 -3.39% 64.15
61.10
62.14 6,584,000
823
4,091.30 17,624,000 896,000
5.36%
RELINFRA 30-Oct-14 655.00 -23.35 -3.44% 679.50
650.40
661.62 598,000
1,196
3,956.49 538,000 266,000
97.79%
NHPC 25-Sep-14 21.00 0.25 1.20% 21.15
20.55
20.80 18,852,000
1,571
3,921.22 63,516,000 -3,684,000
-5.48%
CIPLA 30-Oct-14 633.80 6.90 1.10% 642.00
623.00
635.44 614,000
614
3,901.60 636,000 125,000
24.46%
JUBLFOOD 25-Sep-14 1,244.65 -14.15 -1.12% 1,274.00
1,235.00
1,250.63 307,750
1,231
3,848.81 1,583,000 -8,000
-0.50%
BANKBARODA 30-Oct-14 959.25 -8.75 -0.90% 975.00
946.55
958.14 401,000
802
3,842.14 447,000 96,000
27.35%
GODREJIND 25-Sep-14 331.45 -7.00 -2.07% 340.25
329.70
334.23 1,111,000
1,111
3,713.30 3,090,000 35,000
1.15%
INDIACEM 30-Oct-14 128.25 11.15 9.52% 130.15
115.50
123.28 2,948,000
737
3,634.29 2,436,000 1,144,000
88.54%
KOTAKBANK 30-Oct-14 1,066.80 11.60 1.10% 1,073.95
1,045.60
1,068.65 339,000
678
3,622.72 495,000 210,500
73.99%
KTKBANK 25-Sep-14 125.45 -1.50 -1.18% 128.35
125.10
126.11 2,848,000
1,424
3,591.61 16,268,000 -222,000
-1.35%
NMDC 25-Sep-14 174.55 -1.85 -1.05% 176.60
171.75
174.26 2,028,000
1,014
3,533.99 19,488,000 -200,000
-1.02%
ITC 30-Oct-14 362.90 0.50 0.14% 364.25
358.90
362.03 964,000
964
3,489.97 2,867,000 361,000
14.41%
SSLT 30-Oct-14 285.80 -1.80 -0.63% 288.90
284.45
286.10 1,218,000
609
3,484.70 1,506,000 468,000
45.09%
RPOWER 30-Oct-14 74.30 -1.10 -1.46% 76.00
73.60
74.57 4,660,000
1,165
3,474.96 7,324,000 1,912,000
35.33%
TATACOMM 30-Oct-14 373.10 1.70 0.46% 377.00
370.05
373.07 919,000
919
3,428.51 967,000 557,000
135.85%
HEXAWARE 30-Oct-14 197.15 3.00 1.55% 199.85
191.75
196.34 1,742,000
871
3,420.24 992,000 372,000
60.00%
ADANIPORTS 30-Oct-14 287.85 -9.40 -3.16% 298.85
287.00
290.65 1,154,000
577
3,354.10 704,000 362,000
105.85%
TECHM 30-Oct-14 2,495.85 43.65 1.78% 2,515.00
2,460.00
2,498.82 132,875
1,063
3,320.31 119,000 65,000
120.37%
HDIL 30-Oct-14 93.05 -1.00 -1.06% 95.65
91.50
93.39 3,488,000
436
3,257.44 2,936,000 1,280,000
77.29%
IDEA 30-Oct-14 174.30 4.60 2.71% 178.60
170.30
175.85 1,844,000
922
3,242.67 1,288,000 370,000
40.31%
COALINDIA 30-Oct-14 349.00 -0.05 -0.01% 353.00
346.90
350.38 921,000
921
3,227.00 1,338,000 280,000
26.47%
NTPC 30-Oct-14 139.10 1.00 0.72% 139.85
137.65
138.70 2,316,000
1,158
3,212.29 3,688,000 1,334,000
56.67%
BATAINDIA 30-Oct-14 1,311.65 33.95 2.66% 1,317.00
1,273.05
1,287.44 248,250
993
3,196.07 441,000 208,500
89.68%
JUSTDIAL 25-Sep-14 1,732.05 20.50 1.20% 1,741.00
1,706.00
1,731.18 183,875
1,471
3,183.21 273,500 11,000
4.19%
DLF 30-Oct-14 173.60 -3.60 -2.03% 177.90
172.60
174.38 1,712,000
856
2,985.39 1,994,000 456,000
29.65%
HEROMOTOCO 30-Oct-14 2,974.90 -32.60 -1.08% 3,028.00
2,955.00
2,978.16 99,375
795
2,959.55 107,875 20,750
23.82%
ADANIPOWER 30-Oct-14 51.80 -1.85 -3.45% 53.90
51.55
52.24 5,664,000
708
2,958.87 6,320,000 2,392,000
60.90%
SAIL 30-Oct-14 74.70 -1.45 -1.90% 76.40
74.10
75.51 3,860,000
965
2,914.69 7,856,000 2,120,000
36.96%
VOLTAS 30-Oct-14 240.35 -9.30 -3.73% 252.05
239.00
242.97 1,184,000
592
2,876.76 1,018,000 430,000
73.13%
HDFC 30-Oct-14 1,072.15 8.45 0.79% 1,078.70
1,058.00
1,066.71 267,500
1,070
2,853.45 499,500 99,000
24.72%
GRASIM 30-Oct-14 3,723.40 75.95 2.08% 3,736.00
3,679.40
3,720.39 74,875
599
2,785.64 205,250 28,625
16.21%
SUNTV 25-Sep-14 344.05 0.65 0.19% 346.90
340.60
343.61 807,000
807
2,772.93 2,265,000 -69,000
-2.96%
COLPAL 25-Sep-14 1,631.60 -16.80 -1.02% 1,664.50
1,625.10
1,639.67 169,000
676
2,771.04 678,250 -9,750
-1.42%
JINDALSTEL 30-Oct-14 212.55 -10.90 -4.88% 224.40
210.30
215.78 1,237,000
1,237
2,669.20 1,433,000 559,000
63.96%
ASHOKLEY 30-Oct-14 40.10 -1.35 -3.26% 41.80
39.80
40.85 6,413,000
583
2,619.71 6,941,000 2,486,000
55.80%
BIOCON 30-Oct-14 511.95 6.35 1.26% 520.25
509.60
514.70 505,000
1,010
2,599.24 763,000 253,000
49.61%
APOLLOTYRE 30-Oct-14 208.20 0.90 0.43% 212.70
206.10
209.56 1,240,000
620
2,598.54 1,200,000 238,000
24.74%
IDBI 30-Oct-14 74.30 -2.85 -3.69% 77.85
74.10
75.19 3,448,000
862
2,592.55 3,564,000 1,480,000
71.02%
HINDZINC 25-Sep-14 165.25 -0.80 -0.48% 167.60
162.95
165.55 1,534,000
767
2,539.54 11,988,000 -292,000
-2.38%
L&TFH 30-Oct-14 69.35 -1.00 -1.42% 70.80
69.15
69.85 3,612,000
903
2,522.98 7,348,000 1,076,000
17.16%
MCLEODRUSS 25-Sep-14 312.60 1.45 0.47% 315.90
308.80
312.44 801,000
801
2,502.64 1,929,000 -57,000
-2.87%
CROMPGREAV 30-Oct-14 213.90 -7.10 -3.21% 222.35
213.20
216.70 1,116,000
558
2,418.37 946,000 328,000
53.07%
ADANIENT 30-Oct-14 500.20 -14.60 -2.84% 516.50
496.15
507.65 476,000
476
2,416.41 425,000 108,000
34.07%
IFCI 30-Oct-14 33.85 -0.75 -2.17% 34.75
33.70
34.27 6,741,000
749
2,310.14 9,774,000 4,518,000
85.96%
GMRINFRA 25-Sep-14 23.00 0.00 0.00% 23.45
22.45
22.99 10,030,000
1,003
2,305.90 241,560,000 -2,950,000
-1.21%
MOTHERSUMI 30-Oct-14 417.95 -9.80 -2.29% 439.00
415.25
427.77 537,000
537
2,297.12 533,000 169,000
46.43%
JISLJALEQS 30-Oct-14 90.45 -2.05 -2.22% 93.95
89.70
91.68 2,480,000
620
2,273.66 3,464,000 1,160,000
50.35%
JSWENERGY 25-Sep-14 76.55 -1.20 -1.54% 78.20
75.70
76.65 2,848,000
712
2,182.99 6,728,000 -216,000
-3.11%
SIEMENS 30-Oct-14 897.15 -4.30 -0.48% 912.15
891.10
898.64 242,000
484
2,174.71 175,000 105,000
150.00%
CNXIT 25-Sep-14 11,212.45 148.10 1.34% 11,301.00
11,078.45
11,233.55 19,000
760
2,134.37 15,325 1,575
11.45%
FEDERALBNK 30-Oct-14 127.00 0.20 0.16% 128.75
125.40
126.74 1,660,000
415
2,103.88 1,612,000 512,000
46.55%
ZEEL 30-Oct-14 314.85 6.05 1.96% 318.95
305.10
312.44 673,000
673
2,102.72 360,000 144,000
66.67%
WIPRO 30-Oct-14 593.20 6.85 1.17% 596.60
581.65
592.75 353,500
707
2,095.37 301,500 144,500
92.04%
HINDALCO 30-Oct-14 166.20 1.70 1.03% 167.60
163.65
165.94 1,166,000
583
1,934.86 1,638,000 164,000
11.13%
BHARTIARTL 30-Oct-14 418.75 -1.50 -0.36% 423.45
412.00
417.56 459,000
459
1,916.60 632,000 100,000
18.80%
HINDUNILVR 30-Oct-14 742.35 -12.85 -1.70% 751.95
736.15
742.92 253,500
507
1,883.30 252,500 100,500
66.12%
CANBK 30-Oct-14 398.55 -8.10 -1.99% 409.00
397.55
401.96 467,000
467
1,877.15 709,000 270,000
61.50%
RECLTD 30-Oct-14 271.60 -0.50 -0.18% 275.65
268.70
272.26 685,000
685
1,864.98 1,106,000 210,000
23.44%
DRREDDY 30-Oct-14 3,229.85 32.10 1.00% 3,242.50
3,160.75
3,207.00 57,625
461
1,848.03 193,000 11,375
6.26%
S&P500 17-Oct-14 2,014.00 10.00 0.50% 2,018.75
2,012.25
2,014.82 90,700
3,628
1,827.44 166,500 47,250
39.62%
POWERGRID 30-Oct-14 137.60 -0.75 -0.54% 140.45
137.10
139.25 1,302,000
651
1,813.04 1,120,000 694,000
162.91%
M&M 30-Oct-14 1,385.95 -18.35 -1.31% 1,415.20
1,380.00
1,392.50 125,000
500
1,740.63 130,000 61,000
88.41%
ASIANPAINT 30-Oct-14 674.10 7.15 1.07% 677.80
661.05
674.18 247,000
494
1,665.22 224,000 38,500
20.75%
TATAPOWER 30-Oct-14 88.85 0.00 0.00% 90.90
88.65
89.44 1,828,000
457
1,634.96 3,108,000 1,116,000
56.02%
S&P500 19-Sep-14 2,019.00 9.75 0.49% 2,022.25
2,017.75
2,020.12 78,750
3,150
1,590.84 115,000 -31,750
-21.64%
UNIONBANK 30-Oct-14 218.30 -5.10 -2.28% 226.55
216.55
221.60 708,000
354
1,568.93 546,000 136,000
33.17%
PNB 30-Oct-14 986.60 -15.55 -1.55% 1,013.40
981.20
990.05 157,000
314
1,554.38 412,000 2,500
0.61%
GLENMARK 25-Sep-14 747.70 -0.45 -0.06% 758.60
745.00
752.49 206,000
412
1,550.13 734,500 5,500
0.75%
BANKINDIA 30-Oct-14 292.45 -7.25 -2.42% 301.55
290.70
294.12 497,000
497
1,461.78 478,000 139,000
41.00%
EICHERMOT 30-Oct-14 11,728.15 -44.35 -0.38% 12,138.70
11,676.05
11,895.49 12,000
96
1,427.46 13,250 4,875
58.21%
BAJAJ-AUTO 30-Oct-14 2,431.05 12.30 0.51% 2,450.05
2,387.80
2,424.26 58,625
469
1,421.22 57,500 13,750
31.43%
BPCL 30-Oct-14 660.85 -8.10 -1.21% 676.05
659.25
667.72 212,500
425
1,418.91 410,500 36,000
9.61%
TVSMOTOR 30-Oct-14 217.95 -6.05 -2.70% 226.55
215.55
220.74 634,000
317
1,399.49 532,000 162,000
43.78%
AMBUJACEM 30-Oct-14 216.75 1.70 0.79% 218.10
213.00
216.14 646,000
323
1,396.26 788,000 308,000
64.17%
EXIDEIND 30-Oct-14 174.00 -5.70 -3.17% 181.60
172.80
176.63 786,000
393
1,388.31 954,000 380,000
66.20%
TATACHEM 30-Oct-14 401.30 -2.65 -0.66% 412.25
399.50
406.67 330,000
330
1,342.01 434,000 207,000
91.19%
DISHTV 30-Oct-14 58.70 -0.75 -1.26% 59.75
58.20
58.74 2,280,000
285
1,339.27 4,000,000 512,000
14.68%
LICHSGFIN 30-Oct-14 321.75 1.25 0.39% 326.95
321.00
323.36 410,000
410
1,325.78 634,000 176,000
38.43%
PFC 30-Oct-14 248.80 -2.30 -0.92% 254.00
247.00
250.31 522,000
261
1,306.62 1,048,000 136,000
14.91%
SKSMICRO 30-Oct-14 322.55 3.10 0.97% 326.00
320.00
323.20 390,000
390
1,260.48 510,000 289,000
130.77%
MRF 30-Oct-14 32,111.85 189.10 0.59% 32,496.15
32,010.00
32,180.15 3,875
31
1,246.98 3,250 875
36.84%
IOB 30-Oct-14 61.80 -2.05 -3.21% 64.40
61.60
62.53 1,968,000
246
1,230.59 1,752,000 824,000
88.79%
JPPOWER 30-Oct-14 15.05 0.05 0.33% 15.85
14.00
14.86 8,160,000
544
1,212.58 8,640,000 1,920,000
28.57%
ACC 30-Oct-14 1,520.60 -4.35 -0.29% 1,534.25
1,509.00
1,521.57 79,250
317
1,205.84 99,250 44,250
80.45%
OFSS 30-Oct-14 4,028.85 5.50 0.14% 4,171.95
4,020.00
4,098.34 28,750
230
1,178.27 19,875 6,250
45.87%
NHPC 30-Oct-14 21.10 0.20 0.96% 21.15
20.65
20.86 5,388,000
449
1,123.94 10,368,000 1,548,000
17.55%
UCOBANK 30-Oct-14 86.05 -2.05 -2.33% 88.70
85.50
86.56 1,296,000
324
1,121.82 1,548,000 380,000
32.53%
SYNDIBANK 30-Oct-14 127.55 -2.25 -1.73% 130.55
126.80
128.45 816,000
204
1,048.15 1,196,000 228,000
23.55%
INDUSINDBK 30-Oct-14 636.25 -0.30 -0.05% 640.55
628.70
635.09 159,500
319
1,012.97 482,500 74,500
18.26%
ULTRACEMCO 30-Oct-14 2,666.95 6.05 0.23% 2,674.65
2,650.20
2,664.87 37,875
303
1,009.32 44,000 25,250
134.67%
UBL 25-Sep-14 727.60 12.05 1.68% 736.75
713.00
727.35 137,250
549
998.29 493,500 -11,000
-2.18%
ALBK 30-Oct-14 124.45 -2.35 -1.85% 127.90
123.45
125.01 768,000
192
960.08 728,000 176,000
31.88%
ANDHRABANK 30-Oct-14 80.55 -1.20 -1.47% 82.65
80.00
80.99 1,172,000
293
949.20 1,308,000 264,000
25.29%
HAVELLS 30-Oct-14 273.20 -2.25 -0.82% 277.80
270.80
274.03 333,750
267
914.58 531,250 138,750
35.35%
KTKBANK 30-Oct-14 126.35 -1.50 -1.17% 128.75
126.05
126.95 718,000
359
911.50 1,780,000 204,000
12.94%
ORIENTBANK 30-Oct-14 289.50 -5.85 -1.98% 296.60
286.50
289.96 314,000
157
910.47 408,000 82,000
25.15%
IOC 30-Oct-14 374.95 -7.15 -1.87% 384.70
373.75
379.78 237,000
237
900.08 937,000 84,000
9.85%
APOLLOHOSP 25-Sep-14 1,155.90 5.25 0.46% 1,165.60
1,149.00
1,157.50 76,250
305
882.59 366,750 -8,250
-2.20%
TITAN 30-Oct-14 392.15 0.25 0.06% 395.85
386.10
390.57 224,000
224
874.88 725,000 89,000
13.99%
UNITECH 30-Oct-14 25.35 -0.70 -2.69% 26.85
25.00
25.93 3,332,000
196
863.99 8,959,000 1,190,000
15.32%
PETRONET 30-Oct-14 197.90 2.55 1.31% 199.75
193.00
197.01 438,000
219
862.90 392,000 98,000
33.33%
NMDC 30-Oct-14 175.85 -1.75 -0.99% 178.05
173.25
175.31 470,000
235
823.96 602,000 318,000
111.97%
GODREJIND 30-Oct-14 334.65 -5.50 -1.62% 342.05
332.65
336.25 243,000
243
817.09 244,000 162,000
197.56%
SRTRANSFIN 30-Oct-14 973.80 2.90 0.30% 983.05
955.00
969.91 84,000
168
814.72 115,000 31,500
37.72%
DIVISLAB 30-Oct-14 1,734.70 -26.35 -1.50% 1,756.80
1,720.00
1,736.30 41,750
167
724.91 36,250 22,750
168.52%
MCDOWELL-N 30-Oct-14 2,374.65 -23.40 -0.98% 2,402.00
2,344.55
2,372.67 30,125
241
714.77 18,750 0
0.00%
DABUR 30-Oct-14 225.55 1.25 0.56% 229.25
224.35
227.27 266,000
133
604.54 240,000 56,000
30.43%
PTC 30-Oct-14 93.70 0.00 0.00% 94.95
93.15
94.13 632,000
158
594.90 748,000 264,000
54.55%
M&MFIN 30-Oct-14 285.40 -1.30 -0.45% 291.50
283.00
286.58 198,000
198
567.43 209,000 68,000
48.23%
JUBLFOOD 30-Oct-14 1,250.15 -16.00 -1.26% 1,266.65
1,244.45
1,256.09 40,750
163
511.86 36,000 15,000
71.43%
GMRINFRA 30-Oct-14 23.20 0.05 0.22% 23.55
22.70
23.15 2,210,000
221
511.62 7,690,000 970,000
14.43%
CESC 30-Oct-14 786.15 -13.80 -1.73% 807.90
782.00
789.90 64,500
129
509.49 72,000 14,500
25.22%
BHEL 27-Nov-14 222.30 -0.60 -0.27% 225.95
221.30
223.25 218,000
109
486.69 518,000 -56,000
-9.76%
MINDTREE 30-Oct-14 1,228.45 34.55 2.89% 1,241.90
1,189.65
1,220.86 39,250
157
479.19 25,750 17,250
202.94%
COLPAL 30-Oct-14 1,633.65 -18.40 -1.11% 1,663.00
1,628.30
1,639.78 26,250
105
430.44 89,500 8,500
10.49%
BANKNIFTY 27-Nov-14 16,366.10 -38.65 -0.24% 16,438.30
16,300.00
16,342.61 2,575
103
420.82 13,650 525
4.00%
IGL 30-Oct-14 429.95 -0.10 -0.02% 437.70
425.05
431.99 96,000
96
414.71 83,000 5,000
6.41%
HINDZINC 30-Oct-14 166.35 -0.90 -0.54% 168.70
163.80
166.55 216,000
108
359.75 1,058,000 96,000
9.98%
SUNTV 30-Oct-14 346.25 0.55 0.16% 349.50
343.55
346.23 98,000
98
339.31 244,000 39,000
19.02%
JSWENERGY 30-Oct-14 77.00 -1.35 -1.72% 78.25
76.25
77.14 424,000
106
327.07 1,120,000 268,000
31.46%
CNXIT 30-Oct-14 11,235.85 130.35 1.17% 11,319.00
11,070.10
11,237.54 2,850
114
320.27 3,275 1,250
61.73%
GAIL 30-Oct-14 454.05 -1.80 -0.39% 456.35
449.00
452.44 69,000
69
312.18 98,000 19,000
24.05%
RELIANCE 27-Nov-14 1,011.35 -12.10 -1.18% 1,031.75
1,010.20
1,013.94 29,500
118
299.11 92,750 26,000
38.95%
JUSTDIAL 30-Oct-14 1,740.90 25.90 1.51% 1,749.00
1,726.00
1,740.07 15,625
125
271.89 17,125 6,875
67.07%
MCLEODRUSS 30-Oct-14 314.90 1.25 0.40% 316.60
310.90
314.21 63,000
63
197.95 120,000 22,000
22.45%
FTSE100 19-Sep-14 6,870.00 60.00 0.88% 6,891.00
6,870.00
6,884.90 2,750
110
189.33 1,100 0
0.00%
IBREALEST 30-Oct-14 71.65 3.25 4.75% 72.40
68.25
70.89 252,000
63
178.64 632,000 124,000
24.41%
UBL 30-Oct-14 730.65 10.75 1.49% 740.00
717.30
730.79 20,500
82
149.81 14,250 10,750
307.14%
GLENMARK 30-Oct-14 752.30 -0.20 -0.03% 762.10
750.45
756.42 19,500
39
147.50 44,500 5,500
14.10%
SBIN 27-Nov-14 2,602.20 -61.05 -2.29% 2,680.00
2,594.80
2,628.75 4,875
39
128.15 5,250 1,375
35.48%
LT 27-Nov-14 1,555.00 -44.55 -2.79% 1,586.70
1,548.30
1,571.61 6,500
26
102.15 14,250 1,000
7.55%
INFY 27-Nov-14 3,713.50 11.50 0.31% 3,750.00
3,701.00
3,724.10 2,250
18
83.79 14,250 1,750
14.00%
TATAMOTORS 27-Nov-14 527.75 -4.90 -0.92% 535.00
527.50
530.33 15,000
15
79.55 25,000 2,000
8.70%
BANKBARODA 27-Nov-14 958.00 -12.75 -1.31% 976.30
950.65
961.94 8,000
16
76.96 6,500 3,500
116.67%
IRB 27-Nov-14 248.25 -5.70 -2.24% 254.85
248.25
253.27 24,000
6
60.78 32,000 16,000
100.00%
RELCAPITAL 27-Nov-14 529.00 -7.90 -1.47% 533.70
529.00
529.84 11,000
11
58.28 18,000 7,000
63.64%
TATASTEEL 27-Nov-14 515.80 2.80 0.55% 516.40
513.30
515.80 10,000
10
51.58 31,000 7,000
29.17%
INDIACEM 27-Nov-14 129.00 13.80 11.98% 129.90
120.10
123.35 40,000
10
49.34 8,000 8,000
0.00%
ONGC 27-Nov-14 409.70 -10.55 -2.51% 419.90
408.00
410.52 12,000
12
49.26 104,000 8,000
8.33%
VOLTAS 27-Nov-14 242.60 -5.40 -2.18% 248.15
242.60
244.62 20,000
10
48.92 38,000 -6,000
-13.64%
ABIRLANUVO 27-Nov-14 1,709.55 11.55 0.68% 1,709.55
1,709.55
1,720.86 2,750
11
47.32 3,500 -250
-6.67%
JPASSOCIAT 27-Nov-14 34.35 -0.70 -2.00% 35.65
33.35
34.47 136,000
17
46.88 256,000 40,000
18.52%
APOLLOHOSP 30-Oct-14 1,163.55 0.45 0.04% 1,170.00
1,160.00
1,164.95 4,000
16
46.60 8,500 1,250
17.24%
IDEA 27-Nov-14 175.50 5.60 3.30% 179.00
175.30
176.91 26,000
13
46.00 12,000 2,000
20.00%
AXISBANK 27-Nov-14 413.60 2.60 0.63% 415.00
403.15
408.20 11,250
9
45.92 36,250 3,750
11.54%
AUROPHARMA 27-Nov-14 885.00 -10.50 -1.17% 899.55
880.00
893.07 5,000
10
44.65 6,500 1,000
18.18%
HDFCBANK 27-Nov-14 879.50 -0.50 -0.06% 880.00
873.00
877.28 5,000
10
43.86 94,500 3,500
3.85%
NTPC 27-Nov-14 139.95 1.20 0.86% 140.40
138.35
139.47 30,000
15
41.84 30,000 4,000
15.38%
YESBANK 27-Nov-14 593.05 -6.95 -1.16% 598.00
593.00
594.92 7,000
7
41.64 23,000 5,000
27.78%
TATAGLOBAL 27-Nov-14 172.50 4.80 2.86% 175.10
169.70
172.80 22,000
11
38.02 80,000 14,000
21.21%
TCS 27-Nov-14 2,731.70 59.60 2.23% 2,758.00
2,710.00
2,738.51 1,250
10
34.23 3,625 625
20.83%
IDFC 27-Nov-14 150.00 0.00 0.00% 151.60
149.00
150.21 20,000
10
30.04 84,000 10,000
13.51%
MARUTI 27-Nov-14 3,120.50 38.95 1.26% 3,125.00
3,077.00
3,102.92 875
7
27.15 6,875 500
7.84%
ARVIND 27-Nov-14 323.80 -8.15 -2.46% 338.35
323.80
331.47 8,000
4
26.52 22,000 6,000
37.50%
SYNDIBANK 27-Nov-14 128.35 -1.75 -1.35% 130.70
128.35
129.51 20,000
5
25.90 32,000 12,000
60.00%
BHARTIARTL 27-Nov-14 420.50 -2.45 -0.58% 423.00
420.45
420.20 6,000
6
25.21 7,000 1,000
16.67%
DLF 27-Nov-14 177.10 -0.90 -0.51% 178.05
174.05
176.10 14,000
7
24.65 26,000 6,000
30.00%
LUPIN 27-Nov-14 1,395.00 4.65 0.33% 1,404.60
1,395.00
1,399.45 1,750
7
24.49 14,500 1,250
9.43%
HINDALCO 27-Nov-14 168.00 1.70 1.02% 168.00
165.70
167.67 14,000
7
23.47 182,000 0
0.00%
HEROMOTOCO 27-Nov-14 3,001.00 -18.45 -0.61% 3,001.00
3,000.00
3,000.83 750
6
22.51 5,875 0
0.00%
NMDC 27-Nov-14 175.30 -1.60 -0.90% 175.30
172.75
174.55 12,000
6
20.95 104,000 10,000
10.64%
DRREDDY 27-Nov-14 3,240.00 79.55 2.52% 3,240.00
3,203.55
3,213.40 625
5
20.08 7,875 250
3.28%
TATAPOWER 27-Nov-14 90.00 1.90 2.16% 90.45
90.00
90.24 20,000
5
18.05 80,000 12,000
17.65%
ALBK 27-Nov-14 125.35 3.35 2.75% 126.85
125.35
126.01 12,000
3
15.12 16,000 8,000
100.00%
NHPC 27-Nov-14 20.85 -0.15 -0.71% 21.00
20.85
20.89 72,000
6
15.04 624,000 48,000
8.33%
HDIL 27-Nov-14 92.55 5.90 6.81% 0.00
0.00
92.55 16,000
2
14.81 24,000 8,000
50.00%
HINDPETRO 27-Nov-14 488.20 -4.35 -0.88% 490.95
488.00
489.05 3,000
3
14.67 4,000 1,000
33.33%
ASHOKLEY 27-Nov-14 40.15 -1.20 -2.90% 41.50
40.15
41.03 33,000
3
13.54 154,000 11,000
7.69%
JINDALSTEL 27-Nov-14 225.00 0.00 0.00% 0.00
0.00
221.50 6,000
6
13.29 9,000 6,000
200.00%
ANDHRABANK 27-Nov-14 80.85 0.45 0.56% 81.50
80.85
81.01 16,000
4
12.96 28,000 8,000
40.00%
RPOWER 27-Nov-14 74.85 -1.05 -1.38% 74.95
74.85
74.91 16,000
4
11.99 116,000 8,000
7.41%
KTKBANK 27-Nov-14 127.30 -1.15 -0.90% 128.80
127.30
128.01 8,000
4
10.24 12,000 8,000
200.00%
PNB 27-Nov-14 997.30 -12.70 -1.26% 999.00
997.30
998.15 1,000
2
9.98 7,500 500
7.14%
RELINFRA 27-Nov-14 661.40 -13.30 -1.97% 663.00
658.10
661.36 1,500
3
9.92 3,000 1,500
100.00%
UNIONBANK 27-Nov-14 222.25 6.55 3.04% 223.90
222.25
223.07 4,000
2
8.92 14,000 0
0.00%
BANKINDIA 27-Nov-14 294.00 5.45 1.89% 296.00
293.80
294.60 3,000
3
8.84 2,000 0
0.00%
BHARATFORG 27-Nov-14 860.00 -17.00 -1.94% 860.00
860.00
860.00 1,000
1
8.60 7,000 -1,000
-12.50%
MOTHERSUMI 27-Nov-14 420.75 -7.70 -1.80% 426.80
420.75
423.77 2,000
2
8.48 7,000 0
0.00%
L&TFH 27-Nov-14 70.10 -0.15 -0.21% 70.20
70.10
70.13 12,000
3
8.42 48,000 4,000
9.09%
TATAMTRDVR 27-Nov-14 373.75 9.95 2.74% 373.75
373.75
373.75 2,000
1
7.48 10,000 2,000
25.00%
HINDUNILVR 27-Nov-14 737.00 -10.85 -1.45% 744.45
737.00
740.72 1,000
2
7.41 5,500 500
10.00%
JISLJALEQS 27-Nov-14 90.90 -1.60 -1.73% 90.95
90.90
90.92 8,000
2
7.27 28,000 0
0.00%
EXIDEIND 27-Nov-14 178.15 -0.15 -0.08% 181.00
178.15
179.57 4,000
2
7.18 6,000 0
0.00%
UPL 27-Nov-14 359.00 -3.45 -0.95% 359.00
359.00
359.00 2,000
1
7.18 6,000 0
0.00%
ULTRACEMCO 27-Nov-14 2,679.30 8.60 0.32% 2,679.30
2,592.00
2,635.65 250
2
6.59 500 125
33.33%
RCOM 27-Nov-14 104.90 -1.95 -1.82% 105.40
104.65
104.98 6,000
3
6.30 32,000 0
0.00%
BAJAJ-AUTO 27-Nov-14 2,425.60 2.45 0.10% 2,463.15
2,425.60
2,444.37 250
2
6.11 1,875 125
7.14%
SAIL 27-Nov-14 74.70 -1.80 -2.35% 74.90
74.50
74.70 8,000
2
5.98 108,000 0
0.00%
SSLT 27-Nov-14 290.00 9.20 3.28% 290.00
290.00
290.00 2,000
1
5.80 42,000 0
0.00%
POWERGRID 27-Nov-14 141.35 3.70 2.69% 141.35
139.35
140.35 4,000
2
5.61 28,000 0
0.00%
ADANIENT 27-Nov-14 509.00 -3.75 -0.73% 509.00
509.00
509.00 1,000
1
5.09 4,000 1,000
33.33%
TATACHEM 27-Nov-14 405.00 -7.00 -1.70% 405.00
405.00
405.00 1,000
1
4.05 6,000 1,000
20.00%
CANBK 27-Nov-14 402.25 8.25 2.09% 402.25
402.25
402.25 1,000
1
4.02 3,000 0
0.00%
ICICIBANK 27-Nov-14 1,586.40 3.35 0.21% 1,586.40
1,586.40
1,586.40 250
1
3.97 13,000 0
0.00%
IOC 27-Nov-14 385.00 -14.00 -3.51% 385.00
385.00
385.00 1,000
1
3.85 3,000 1,000
50.00%
M&M 27-Nov-14 1,414.30 13.30 0.95% 1,414.30
1,414.30
1,414.30 250
1
3.54 250 250
0.00%
COALINDIA 27-Nov-14 350.00 0.95 0.27% 350.00
350.00
350.00 1,000
1
3.50 61,000 0
0.00%
UCOBANK 27-Nov-14 86.50 -6.10 -6.59% 86.50
86.50
86.50 4,000
1
3.46 8,000 4,000
100.00%
IFCI 27-Nov-14 35.00 1.50 4.48% 35.00
35.00
35.00 9,000
1
3.15 27,000 9,000
50.00%
IDBI 27-Nov-14 74.95 -0.55 -0.73% 74.95
74.95
74.95 4,000
1
3.00 16,000 0
0.00%
WIPRO 27-Nov-14 586.00 15.00 2.63% 586.00
586.00
586.00 500
1
2.93 2,000 500
33.33%
JPPOWER 27-Nov-14 15.05 0.95 6.74% 15.05
15.05
15.05 15,000
1
2.26 45,000 15,000
50.00%
CNXINFRA 25-Sep-14 3,369.10 0.00 0.00% 0.00
0.00
0.00 2,575
0
0.00 - 0
0.00%
CNXINFRA 27-Nov-14 3,181.10 0.00 0.00% 0.00
0.00
0.00 2,575
103
0.00 - 0
0.00%
CNXINFRA 30-Oct-14 3,234.25 0.00 0.00% 0.00
0.00
0.00 2,575
103
0.00 - 0
0.00%
S&P500 21-Nov-14 1,993.25 0.00 0.00% 0.00
0.00
0.00 90,700
3,628
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.