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 29-Jan-15 8,844.40 65.25 0.74% 8,875.85
8,810.50
8,844.18 10,192,725
407,709
901,462.95 22,753,350 98,575
0.44%
BANKNIFTY 29-Jan-15 20,119.30 146.00 0.73% 20,188.00
19,990.30
20,115.22 3,262,750
130,510
656,309.34 1,894,925 -64,375
-3.29%
NIFTY 26-Feb-15 8,898.55 65.40 0.74% 8,928.90
8,864.40
8,897.03 2,329,000
93,160
207,211.83 3,264,600 1,074,950
49.09%
BANKNIFTY 26-Feb-15 20,291.50 180.35 0.90% 20,349.70
20,137.15
20,274.19 725,475
29,019
147,084.18 596,875 308,725
107.14%
SBIN 29-Jan-15 327.90 1.95 0.60% 332.80
324.65
328.87 41,060,000
32,848
135,034.02 51,767,500 -4,780,000
-8.45%
HDFCBANK 29-Jan-15 1,047.15 20.80 2.03% 1,052.10
1,028.10
1,045.35 12,683,250
50,733
132,584.35 29,657,500 -5,297,000
-15.15%
ICICIBANK 29-Jan-15 371.40 1.65 0.45% 375.75
368.70
371.61 31,167,500
24,934
115,821.55 42,320,000 -3,182,500
-6.99%
ADANIENT 29-Jan-15 564.50 44.45 8.55% 576.00
522.25
552.04 18,485,500
36,971
102,047.35 5,407,000 -63,000
-1.15%
AXISBANK 29-Jan-15 566.00 -0.15 -0.03% 578.00
560.60
567.50 17,719,000
35,438
100,555.33 19,218,500 -2,656,500
-12.14%
LT 29-Jan-15 1,709.05 41.95 2.52% 1,714.95
1,675.00
1,704.66 5,664,750
22,659
96,564.73 6,211,250 -531,750
-7.89%
TATAMOTORS 29-Jan-15 586.95 21.50 3.80% 589.75
572.60
580.28 16,065,500
32,131
93,224.88 16,882,500 -2,065,500
-10.90%
HDFCBANK 26-Feb-15 1,059.10 21.80 2.10% 1,063.50
1,038.60
1,058.07 8,237,250
32,949
87,155.87 13,733,250 6,738,000
96.32%
YESBANK 29-Jan-15 874.90 20.60 2.41% 878.85
856.00
868.29 8,655,000
17,310
75,150.50 6,036,000 -3,500
-0.06%
RELCAPITAL 29-Jan-15 477.35 12.85 2.77% 482.25
457.10
471.08 14,731,500
29,463
69,397.15 11,357,500 -923,500
-7.52%
ADANIPORTS 29-Jan-15 346.70 16.00 4.84% 353.60
330.70
343.35 19,813,000
19,813
68,027.94 6,289,000 -167,000
-2.59%
RELIANCE 29-Jan-15 889.65 1.95 0.22% 901.00
878.00
890.20 7,103,750
28,415
63,237.58 24,823,250 -1,050,000
-4.06%
HINDUNILVR 29-Jan-15 965.15 17.75 1.87% 968.00
945.00
959.22 6,431,500
12,863
61,692.23 7,868,500 -591,000
-6.99%
INFY 29-Jan-15 2,211.05 18.50 0.84% 2,218.80
2,168.05
2,193.68 2,738,000
10,952
60,062.96 6,843,000 -245,250
-3.46%
HDFC 29-Jan-15 1,293.25 9.25 0.72% 1,341.55
1,285.10
1,311.27 4,382,000
17,528
57,459.85 8,226,500 6,500
0.08%
TATASTEEL 29-Jan-15 403.75 -0.40 -0.10% 412.70
399.60
405.11 13,877,000
27,754
56,217.11 17,106,500 -2,216,000
-11.47%
MARUTI 29-Jan-15 3,619.45 9.70 0.27% 3,649.90
3,580.00
3,616.23 1,429,500
11,436
51,694.01 2,727,875 -95,625
-3.39%
ASHOKLEY 29-Jan-15 64.35 1.15 1.82% 65.00
62.85
63.95 76,352,000
9,544
48,827.10 73,264,000 -7,376,000
-9.15%
IDFC 29-Jan-15 174.85 -0.70 -0.40% 177.70
173.75
175.54 26,378,000
13,189
46,303.94 43,816,000 -5,154,000
-10.52%
RELINFRA 29-Jan-15 485.65 7.35 1.54% 489.90
465.20
479.32 9,437,500
18,875
45,235.83 6,000,500 -233,500
-3.75%
LICHSGFIN 29-Jan-15 487.00 3.05 0.63% 496.90
482.80
489.68 8,578,000
8,578
42,004.75 9,860,000 -734,000
-6.93%
TCS 29-Jan-15 2,506.20 -10.15 -0.40% 2,534.95
2,497.25
2,510.66 1,643,500
13,148
41,262.70 3,975,500 -397,875
-9.10%
DLF 29-Jan-15 156.45 7.35 4.93% 157.30
148.80
153.53 26,274,000
13,137
40,338.47 17,806,000 -1,886,000
-9.58%
INDUSINDBK 29-Jan-15 858.80 10.05 1.18% 865.35
852.10
858.37 4,522,000
9,044
38,815.49 6,007,500 -603,000
-9.12%
WOCKPHARMA 29-Jan-15 1,122.30 8.95 0.80% 1,138.80
1,099.00
1,121.57 3,399,500
6,799
38,127.77 3,071,000 -549,500
-15.18%
ADANIPOWER 29-Jan-15 50.95 3.50 7.38% 51.45
47.40
49.73 70,760,000
8,845
35,188.95 45,232,000 -5,232,000
-10.37%
CIPLA 29-Jan-15 678.40 21.70 3.30% 686.35
655.90
671.80 5,229,000
10,458
35,128.42 5,437,500 9,000
0.17%
DISHTV 29-Jan-15 79.45 4.80 6.43% 81.35
75.70
78.94 44,100,000
11,025
34,812.54 28,564,000 -1,620,000
-5.37%
ITC 29-Jan-15 350.45 -1.85 -0.53% 356.70
349.70
352.36 9,651,000
9,651
34,006.26 31,839,000 -143,000
-0.45%
SUNPHARMA 29-Jan-15 925.05 7.45 0.81% 936.50
916.60
926.61 3,497,500
13,990
32,408.18 9,807,750 -770,000
-7.28%
SBIN 26-Feb-15 330.15 2.10 0.64% 334.60
326.90
330.51 9,608,750
7,687
31,757.88 9,617,500 3,022,500
45.83%
SKSMICRO 29-Jan-15 441.45 -2.60 -0.59% 450.90
436.55
443.23 7,053,000
7,053
31,261.01 6,079,000 112,000
1.88%
BHARTIARTL 29-Jan-15 384.45 13.85 3.74% 388.80
374.00
382.92 7,898,000
15,796
30,243.02 12,691,000 -1,441,500
-10.20%
KOTAKBANK 29-Jan-15 1,386.90 -4.20 -0.30% 1,400.00
1,384.05
1,390.17 2,158,500
8,634
30,006.82 3,756,250 -401,500
-9.66%
ICICIBANK 26-Feb-15 374.40 2.35 0.63% 376.85
371.00
373.72 8,023,750
6,419
29,986.36 10,237,500 4,553,750
80.12%
JINDALSTEL 29-Jan-15 158.85 4.70 3.05% 160.50
152.15
157.13 18,801,000
18,801
29,542.01 23,258,000 -3,187,000
-12.05%
HINDPETRO 29-Jan-15 579.20 17.40 3.10% 586.65
560.05
574.34 5,126,500
10,253
29,443.54 6,303,000 -343,000
-5.16%
RANBAXY 29-Jan-15 706.80 8.45 1.21% 714.40
700.10
707.60 4,139,500
8,279
29,291.10 7,410,500 -2,132,000
-22.34%
RELIANCE 26-Feb-15 896.70 2.30 0.26% 907.45
886.15
896.90 3,241,500
12,966
29,073.01 9,920,500 1,890,250
23.54%
LUPIN 29-Jan-15 1,494.10 -16.15 -1.07% 1,526.00
1,475.30
1,499.29 1,913,250
7,653
28,685.17 7,639,750 -583,500
-7.10%
BHEL 29-Jan-15 279.45 -4.35 -1.53% 286.90
277.55
281.76 10,092,000
10,092
28,435.22 30,287,000 -1,197,000
-3.80%
TATAMOTORS 26-Feb-15 590.20 21.35 3.75% 593.00
575.00
581.81 4,810,500
9,621
27,987.97 4,216,500 3,175,500
305.04%
BANKINDIA 29-Jan-15 295.05 -4.30 -1.44% 305.00
292.50
296.44 9,341,000
9,341
27,690.46 10,126,000 228,000
2.30%
PNB 29-Jan-15 207.55 -6.00 -2.81% 217.60
207.15
209.96 13,098,750
10,479
27,502.14 25,546,250 -1,325,000
-4.93%
EXIDEIND 29-Jan-15 201.35 9.45 4.92% 202.40
193.40
198.37 13,612,000
6,806
27,002.12 6,650,000 -672,000
-9.18%
TATAMTRDVR 29-Jan-15 374.35 9.65 2.65% 375.70
364.40
370.85 7,248,000
7,248
26,879.21 15,293,000 -1,900,000
-11.05%
CANBK 29-Jan-15 469.85 2.45 0.52% 474.60
461.55
467.31 5,707,000
5,707
26,669.38 5,602,000 -34,000
-0.60%
RPOWER 29-Jan-15 64.90 2.70 4.34% 65.55
60.75
63.37 40,228,000
10,057
25,492.48 63,336,000 -7,656,000
-10.78%
MARUTI 26-Feb-15 3,648.70 8.80 0.24% 3,677.35
3,610.55
3,646.72 694,250
5,554
25,317.35 983,750 265,000
36.87%
LT 26-Feb-15 1,717.95 40.60 2.42% 1,725.00
1,688.00
1,714.50 1,469,250
5,877
25,190.29 1,290,500 470,000
57.28%
M&M 29-Jan-15 1,365.30 30.95 2.32% 1,378.40
1,335.20
1,362.44 1,848,250
7,393
25,181.30 2,802,750 -155,750
-5.26%
AXISBANK 26-Feb-15 569.25 0.45 0.08% 580.35
563.50
569.35 4,353,500
8,707
24,786.65 7,161,000 2,053,000
40.19%
UNIONBANK 29-Jan-15 252.15 4.70 1.90% 254.35
240.30
247.94 9,476,000
9,476
23,494.79 6,555,000 -157,000
-2.34%
WIPRO 29-Jan-15 601.50 6.65 1.12% 604.70
591.20
599.25 3,575,000
7,150
21,423.19 8,298,500 -306,500
-3.56%
HINDALCO 29-Jan-15 145.05 1.05 0.73% 146.65
142.25
144.74 14,762,000
7,381
21,366.52 31,542,000 -2,572,000
-7.54%
M&MFIN 29-Jan-15 252.45 -11.70 -4.43% 266.40
250.60
255.81 8,265,000
8,265
21,142.70 9,034,000 951,000
11.77%
HEROMOTOCO 29-Jan-15 2,862.30 14.90 0.52% 2,897.20
2,851.55
2,869.80 732,250
5,858
21,014.11 1,584,500 -160,000
-9.17%
CAIRN 29-Jan-15 248.25 8.80 3.68% 249.50
235.60
243.97 8,475,000
8,475
20,676.46 11,816,000 -898,000
-7.06%
RCOM 29-Jan-15 82.45 2.40 3.00% 82.90
78.40
81.29 24,658,000
12,329
20,044.49 41,814,000 -5,308,000
-11.26%
BPCL 29-Jan-15 673.95 17.00 2.59% 682.00
658.15
671.05 2,951,000
5,902
19,802.69 3,150,000 -584,500
-15.65%
ASIANPAINT 29-Jan-15 864.25 -4.25 -0.49% 880.85
861.50
869.89 2,266,000
4,532
19,711.71 5,041,000 -45,500
-0.89%
AUROPHARMA 29-Jan-15 1,179.80 -5.40 -0.46% 1,190.80
1,165.10
1,178.47 1,649,500
6,598
19,438.86 5,599,250 -494,250
-8.11%
TATAGLOBAL 29-Jan-15 161.50 2.75 1.73% 162.70
156.70
159.93 11,876,000
5,938
18,993.29 26,080,000 -2,696,000
-9.37%
IBREALEST 29-Jan-15 76.15 3.95 5.47% 76.95
72.70
75.01 25,172,000
6,293
18,881.52 28,804,000 -1,588,000
-5.23%
TCS 26-Feb-15 2,518.85 -12.20 -0.48% 2,549.00
2,511.30
2,521.54 743,750
5,950
18,753.95 927,875 529,000
132.62%
BAJAJ-AUTO 29-Jan-15 2,437.30 -7.75 -0.32% 2,473.45
2,422.05
2,444.21 741,375
5,931
18,120.76 1,341,625 -169,875
-11.24%
TATAPOWER 29-Jan-15 89.00 5.65 6.78% 91.10
82.75
87.10 20,736,000
5,184
18,061.06 23,820,000 308,000
1.31%
ONGC 29-Jan-15 349.85 -3.80 -1.07% 356.20
348.30
352.66 5,104,000
10,208
17,999.77 22,373,000 -673,000
-2.92%
TATASTEEL 26-Feb-15 405.65 -0.80 -0.20% 425.00
402.00
407.17 4,357,000
8,714
17,740.40 5,082,500 1,960,500
62.80%
TECHM 29-Jan-15 2,785.80 17.30 0.62% 2,812.35
2,766.00
2,790.96 627,375
5,019
17,509.79 1,591,500 -72,625
-4.36%
TVSMOTOR 29-Jan-15 307.15 5.35 1.77% 310.45
300.65
306.93 5,697,000
5,697
17,485.80 4,985,000 -401,000
-7.45%
SSLT 29-Jan-15 205.55 3.65 1.81% 206.95
200.65
204.43 8,425,000
8,425
17,223.23 22,413,000 -1,010,000
-4.31%
BHARATFORG 29-Jan-15 1,008.65 -12.85 -1.26% 1,036.60
1,002.20
1,014.97 1,693,000
6,772
17,183.44 3,485,250 -367,250
-9.53%
PFC 29-Jan-15 281.60 1.10 0.39% 288.20
275.45
282.12 6,067,000
6,067
17,116.22 5,050,000 -232,000
-4.39%
APOLLOTYRE 29-Jan-15 226.50 -4.75 -2.05% 233.05
225.70
227.95 7,444,000
3,722
16,968.60 9,826,000 -316,000
-3.12%
ULTRACEMCO 29-Jan-15 3,155.10 19.85 0.63% 3,189.65
3,135.25
3,164.15 523,125
4,185
16,552.46 1,121,375 -8,000
-0.71%
ASHOKLEY 26-Feb-15 64.70 1.15 1.81% 65.35
63.20
64.16 25,408,000
3,176
16,301.77 25,216,000 9,760,000
63.15%
INFY 26-Feb-15 2,224.95 19.55 0.89% 2,232.00
2,182.90
2,203.54 736,500
2,946
16,229.07 1,071,750 339,000
46.26%
IDFC 26-Feb-15 176.20 -0.50 -0.28% 178.90
175.10
176.67 8,772,000
4,386
15,497.49 10,512,000 3,772,000
55.96%
NIFTY 26-Mar-15 8,947.55 63.55 0.72% 8,976.25
8,914.00
8,946.24 172,800
6,912
15,459.10 414,225 24,525
6.29%
CENTURYTEX 29-Jan-15 565.60 -1.20 -0.21% 574.00
559.00
566.02 2,668,500
5,337
15,104.24 6,035,500 -552,500
-8.39%
JSWSTEEL 29-Jan-15 1,013.60 17.95 1.80% 1,019.80
994.30
1,007.01 1,480,500
5,922
14,908.78 4,888,500 -302,000
-5.82%
IDEA 29-Jan-15 168.55 2.75 1.66% 169.35
163.80
167.65 8,618,000
4,309
14,448.08 9,916,000 -2,640,000
-21.03%
HAVELLS 29-Jan-15 279.90 -0.75 -0.27% 285.30
274.75
280.47 5,146,000
5,146
14,432.99 4,807,000 -791,000
-14.13%
MRF 29-Jan-15 38,753.70 -541.25 -1.38% 39,510.00
38,325.00
38,800.80 37,125
297
14,404.80 63,875 -6,500
-9.24%
INDIACEM 29-Jan-15 108.25 -2.70 -2.43% 112.20
106.15
108.91 13,224,000
6,612
14,402.26 20,654,000 -1,822,000
-8.11%
JPASSOCIAT 29-Jan-15 26.70 0.95 3.69% 26.90
25.20
26.18 54,776,000
6,847
14,340.36 95,528,000 -5,488,000
-5.43%
JSWENERGY 29-Jan-15 112.50 1.55 1.40% 113.40
109.85
111.87 12,596,000
3,149
14,091.15 26,156,000 -1,588,000
-5.72%
RECLTD 29-Jan-15 318.90 0.25 0.08% 325.45
314.50
319.86 4,331,000
4,331
13,853.14 6,723,000 -482,000
-6.69%
HINDUNILVR 26-Feb-15 968.85 17.30 1.82% 971.80
949.00
961.45 1,431,000
2,862
13,758.35 1,461,000 495,500
51.32%
DRREDDY 29-Jan-15 3,350.55 -11.40 -0.34% 3,392.00
3,336.20
3,361.17 402,000
3,216
13,511.90 1,203,000 -11,375
-0.94%
JINDALSTEL 26-Feb-15 160.30 5.10 3.29% 161.75
153.25
158.96 8,314,000
8,314
13,215.93 7,480,000 3,943,000
111.48%
ITC 26-Feb-15 352.60 -1.90 -0.54% 359.00
352.00
354.11 3,697,000
3,697
13,091.45 6,519,000 2,072,000
46.59%
LUPIN 26-Feb-15 1,507.55 -14.90 -0.98% 1,538.00
1,490.00
1,511.55 864,000
3,456
13,059.79 1,490,500 626,250
72.46%
ADANIENT 26-Feb-15 568.00 44.15 8.43% 579.35
528.00
553.42 2,315,500
4,631
12,814.44 1,033,500 473,500
84.55%
HDFC 26-Feb-15 1,302.00 9.60 0.74% 1,349.00
1,293.00
1,313.85 964,250
3,857
12,668.80 1,105,500 454,000
69.69%
BIOCON 29-Jan-15 413.75 -12.50 -2.93% 424.25
410.55
414.93 3,027,000
6,054
12,559.93 5,061,000 -280,500
-5.25%
SIEMENS 29-Jan-15 1,040.45 29.85 2.95% 1,047.00
1,008.25
1,028.40 1,203,250
4,813
12,374.22 1,392,750 -84,000
-5.69%
ARVIND 29-Jan-15 270.95 -2.55 -0.93% 278.40
269.30
272.33 4,516,000
4,516
12,298.42 7,910,000 -908,000
-10.30%
RANBAXY 26-Feb-15 711.90 8.35 1.19% 719.00
705.90
712.45 1,720,000
3,440
12,254.14 4,608,000 1,479,000
47.27%
RELCAPITAL 26-Feb-15 480.70 13.05 2.79% 485.30
460.55
473.78 2,585,500
5,171
12,249.58 2,268,500 827,000
57.37%
HCLTECH 29-Jan-15 1,651.65 -19.90 -1.19% 1,673.10
1,638.35
1,653.25 732,000
5,856
12,101.79 2,598,375 30,625
1.19%
TITAN 29-Jan-15 399.70 -1.20 -0.30% 406.00
395.25
399.29 2,989,000
2,989
11,934.78 7,017,000 -470,000
-6.28%
HEXAWARE 29-Jan-15 222.55 0.95 0.43% 225.90
218.55
221.68 5,370,000
2,685
11,904.22 9,808,000 -346,000
-3.41%
ZEEL 29-Jan-15 390.20 0.40 0.10% 392.95
387.60
390.55 3,031,000
3,031
11,837.57 10,401,000 -430,000
-3.97%
NTPC 29-Jan-15 142.30 1.45 1.03% 142.65
140.75
142.02 8,308,000
4,154
11,799.02 27,992,000 -770,000
-2.68%
INDUSINDBK 26-Feb-15 866.80 10.35 1.21% 872.75
860.15
866.24 1,331,500
2,663
11,533.99 1,890,500 652,000
52.64%
YESBANK 26-Feb-15 879.15 19.85 2.31% 882.90
860.90
873.36 1,320,500
2,641
11,532.72 1,319,500 238,000
22.01%
ADANIPORTS 26-Feb-15 349.20 16.25 4.88% 355.65
333.00
345.32 3,339,000
3,339
11,530.23 1,362,000 743,000
120.03%
BHARTIARTL 26-Feb-15 386.15 12.80 3.43% 390.95
376.20
385.82 2,872,000
5,744
11,080.75 2,275,000 1,411,000
163.31%
ADANIPOWER 26-Feb-15 51.30 3.60 7.55% 51.75
47.80
50.29 21,944,000
2,743
11,035.64 16,712,000 8,904,000
114.04%
CESC 29-Jan-15 716.85 -4.55 -0.63% 741.90
713.90
727.85 1,501,000
3,002
10,925.03 1,131,500 5,500
0.49%
SUNPHARMA 26-Feb-15 929.55 7.50 0.81% 940.25
921.00
930.10 1,156,250
4,625
10,754.28 2,692,750 596,250
28.44%
SUNTV 29-Jan-15 398.40 5.40 1.37% 403.90
385.10
396.28 2,685,000
2,685
10,640.12 1,156,000 -95,000
-7.59%
VOLTAS 29-Jan-15 256.40 2.55 1.00% 258.80
251.90
255.38 4,157,000
4,157
10,616.15 5,068,000 -545,000
-9.71%
IRB 29-Jan-15 247.90 -6.35 -2.50% 256.90
245.45
249.55 4,240,000
4,240
10,580.92 7,627,000 39,000
0.51%
ACC 29-Jan-15 1,547.20 -17.80 -1.14% 1,574.85
1,538.00
1,549.13 681,000
2,724
10,549.58 1,116,250 -4,000
-0.36%
ABIRLANUVO 29-Jan-15 1,827.10 -4.45 -0.24% 1,848.90
1,816.30
1,829.86 574,750
2,299
10,517.12 1,051,250 -234,250
-18.22%
CROMPGREAV 29-Jan-15 194.25 0.25 0.13% 196.50
191.50
193.96 5,292,000
5,292
10,264.36 11,494,000 -1,268,000
-9.94%
UNITECH 29-Jan-15 17.05 0.20 1.19% 17.20
16.45
16.88 60,588,000
6,732
10,227.25 152,082,000 -1,125,000
-0.73%
ORIENTBANK 29-Jan-15 322.80 -3.55 -1.09% 332.20
319.95
323.40 3,159,000
3,159
10,216.21 3,303,000 5,000
0.15%
RPOWER 26-Feb-15 65.35 2.75 4.39% 65.90
61.25
63.63 15,968,000
3,992
10,160.44 16,164,000 5,984,000
58.78%
HINDPETRO 26-Feb-15 582.80 17.65 3.12% 590.00
564.50
577.56 1,742,000
3,484
10,061.10 1,245,500 607,500
95.22%
WOCKPHARMA 26-Feb-15 1,129.45 9.00 0.80% 1,145.00
1,106.50
1,123.75 894,000
1,788
10,046.33 1,047,500 486,500
86.72%
BHEL 26-Feb-15 274.00 -5.35 -1.92% 285.25
272.50
276.36 3,553,000
3,553
9,819.07 4,450,000 1,671,000
60.13%
M&MFIN 26-Feb-15 253.90 -11.80 -4.44% 267.80
252.50
257.10 3,801,000
3,801
9,772.37 2,863,000 1,555,000
118.88%
COALINDIA 29-Jan-15 394.20 -1.05 -0.27% 399.60
391.05
395.01 2,465,000
2,465
9,737.00 7,685,000 -246,000
-3.10%
HDIL 29-Jan-15 80.00 2.00 2.56% 81.10
76.15
78.83 12,232,000
3,058
9,642.49 22,496,000 -1,800,000
-7.41%
MOTHERSUMI 29-Jan-15 474.30 -2.40 -0.50% 487.40
471.95
479.60 1,957,000
3,914
9,385.77 3,438,500 -255,500
-6.92%
GRASIM 29-Jan-15 3,793.90 -18.80 -0.49% 3,847.45
3,770.00
3,802.75 245,500
1,964
9,335.75 1,483,000 -61,875
-4.01%
RCOM 26-Feb-15 82.95 2.30 2.85% 83.40
79.05
81.77 11,320,000
5,660
9,256.36 12,470,000 5,280,000
73.44%
UBL 29-Jan-15 1,043.30 46.50 4.66% 1,054.70
998.00
1,026.59 893,500
1,787
9,172.58 335,000 -51,000
-13.21%
POWERGRID 29-Jan-15 150.15 1.10 0.74% 150.70
147.65
149.71 6,110,000
3,055
9,147.28 21,498,000 -348,000
-1.59%
PNB 26-Feb-15 209.25 -5.95 -2.76% 219.00
208.85
210.79 4,291,250
3,433
9,045.53 5,538,750 2,525,000
83.78%
KOTAKBANK 26-Feb-15 1,397.95 -1.75 -0.13% 1,408.35
1,394.00
1,400.03 638,500
2,554
8,939.19 846,000 319,250
60.61%
L&TFH 29-Jan-15 71.05 -0.65 -0.91% 72.45
70.40
71.33 12,132,000
3,033
8,653.76 38,856,000 -2,280,000
-5.54%
TATAGLOBAL 26-Feb-15 162.65 2.90 1.82% 163.65
157.95
160.67 5,326,000
2,663
8,557.28 10,008,000 3,100,000
44.88%
BOSCHLTD 29-Jan-15 21,814.20 103.30 0.48% 21,981.00
21,575.10
21,822.79 38,750
310
8,456.33 61,625 -6,875
-10.04%
COLPAL 29-Jan-15 1,914.95 -13.90 -0.72% 1,944.00
1,885.00
1,919.89 434,000
3,472
8,332.32 558,375 -43,875
-7.29%
RELINFRA 26-Feb-15 488.95 7.60 1.58% 493.00
469.90
482.67 1,722,000
3,444
8,311.58 1,836,000 561,000
44.00%
PTC 29-Jan-15 94.60 2.00 2.16% 95.25
91.25
93.96 8,840,000
2,210
8,306.06 11,384,000 -1,712,000
-13.07%
IBULHSGFIN 29-Jan-15 578.30 -1.15 -0.20% 593.65
574.30
581.01 1,405,000
2,810
8,163.19 2,594,500 -40,500
-1.54%
TATAMTRDVR 26-Feb-15 377.20 10.05 2.74% 378.05
367.30
373.69 2,177,000
2,177
8,135.23 2,881,000 1,405,000
95.19%
GAIL 29-Jan-15 423.75 -6.75 -1.57% 433.60
420.30
424.56 1,910,000
3,820
8,109.10 4,499,000 -294,500
-6.14%
KTKBANK 29-Jan-15 148.30 -1.65 -1.10% 151.70
147.35
148.72 5,396,000
2,698
8,024.93 20,322,000 -1,572,000
-7.18%
FEDERALBNK 29-Jan-15 144.20 -0.20 -0.14% 146.00
143.45
144.55 5,550,000
2,775
8,022.53 13,594,000 -976,000
-6.70%
BHARATFORG 26-Feb-15 1,015.15 -13.15 -1.28% 1,042.30
1,009.30
1,019.84 773,000
3,092
7,883.36 907,750 483,500
113.97%
SYNDIBANK 29-Jan-15 126.65 -1.25 -0.98% 129.65
125.10
126.78 6,084,000
3,042
7,713.30 13,432,000 -512,000
-3.67%
ANDHRABANK 29-Jan-15 91.75 -0.50 -0.54% 93.50
90.55
91.78 8,296,000
2,074
7,614.07 16,136,000 -220,000
-1.35%
SAIL 29-Jan-15 77.95 0.25 0.32% 78.75
76.35
77.52 9,744,000
2,436
7,553.55 37,832,000 -1,864,000
-4.70%
ONGC 26-Feb-15 352.05 -3.80 -1.07% 358.35
350.90
354.73 2,128,000
4,256
7,548.65 6,432,000 1,246,500
24.04%
NTPC 26-Feb-15 139.20 1.15 0.83% 139.65
137.85
139.04 5,306,000
2,653
7,377.46 11,562,000 1,908,000
19.76%
IOC 29-Jan-15 332.10 -0.30 -0.09% 334.30
326.75
330.88 2,125,000
2,125
7,031.20 3,823,000 -109,000
-2.77%
TATACHEM 29-Jan-15 442.55 -0.95 -0.21% 446.30
439.50
442.92 1,581,000
1,581
7,002.57 4,211,000 -177,000
-4.03%
GLENMARK 29-Jan-15 726.30 -18.90 -2.54% 753.00
721.60
734.43 950,000
1,900
6,977.09 2,790,000 -199,500
-6.67%
ALBK 29-Jan-15 126.65 -1.60 -1.25% 130.40
125.40
127.19 5,464,000
2,732
6,949.66 8,392,000 -8,000
-0.10%
TATACOMM 29-Jan-15 417.10 -1.70 -0.41% 424.90
412.00
417.18 1,656,000
1,656
6,908.50 4,747,000 54,000
1.15%
DISHTV 26-Feb-15 79.95 4.95 6.60% 81.80
76.70
79.41 8,632,000
2,158
6,854.67 7,500,000 2,608,000
53.31%
ASIANPAINT 26-Feb-15 870.10 -3.85 -0.44% 886.50
868.00
874.84 782,000
1,564
6,841.25 756,500 314,500
71.15%
SRTRANSFIN 29-Jan-15 1,088.30 -35.85 -3.19% 1,142.55
1,076.15
1,104.16 619,250
2,477
6,837.51 1,082,750 4,250
0.39%
UPL 29-Jan-15 358.95 -2.60 -0.72% 365.80
357.40
360.82 1,892,000
1,892
6,826.71 5,199,000 -155,000
-2.90%
LICHSGFIN 26-Feb-15 490.35 3.35 0.69% 499.45
486.40
492.23 1,347,000
1,347
6,630.34 1,477,000 599,000
68.22%
EICHERMOT 29-Jan-15 15,189.10 -137.15 -0.89% 15,440.00
15,165.00
15,239.83 43,375
347
6,610.28 209,125 -2,000
-0.95%
IDBI 29-Jan-15 75.70 -0.15 -0.20% 76.60
74.35
75.23 8,740,000
2,185
6,575.10 19,900,000 -524,000
-2.57%
HINDALCO 26-Feb-15 146.00 1.10 0.76% 147.55
143.35
145.70 4,494,000
2,247
6,547.76 5,564,000 2,198,000
65.30%
DLF 26-Feb-15 157.35 7.40 4.93% 158.00
149.75
154.32 4,230,000
2,115
6,527.74 2,830,000 1,350,000
91.22%
BANKINDIA 26-Feb-15 296.95 -3.95 -1.31% 306.20
294.50
297.41 2,194,000
2,194
6,525.18 2,184,000 729,000
50.10%
HEROMOTOCO 26-Feb-15 2,876.75 11.90 0.42% 2,912.00
2,869.45
2,884.10 224,125
1,793
6,463.99 379,625 93,875
32.85%
TITAN 26-Feb-15 402.75 -2.00 -0.49% 408.95
398.60
402.15 1,607,000
1,607
6,462.55 3,844,000 1,088,000
39.48%
IDEA 26-Feb-15 169.05 2.50 1.50% 169.90
164.75
168.49 3,824,000
1,912
6,443.06 5,310,000 2,996,000
129.47%
BAJAJ-AUTO 26-Feb-15 2,452.60 -9.25 -0.38% 2,486.00
2,439.55
2,457.18 262,125
2,097
6,440.88 453,000 174,625
62.73%
UCOBANK 29-Jan-15 79.80 -1.10 -1.36% 82.00
78.60
79.86 8,044,000
2,011
6,423.94 17,868,000 -236,000
-1.30%
TATAPOWER 26-Feb-15 89.65 5.70 6.79% 91.80
83.35
87.45 7,288,000
1,822
6,373.36 6,412,000 3,036,000
89.93%
AMBUJACEM 29-Jan-15 252.80 2.75 1.10% 253.80
246.15
250.12 2,492,000
2,492
6,232.99 4,732,000 -125,000
-2.57%
AUROPHARMA 26-Feb-15 1,187.05 -5.15 -0.43% 1,199.85
1,174.00
1,183.33 522,500
2,090
6,182.90 984,750 331,750
50.80%
CENTURYTEX 26-Feb-15 569.75 -1.40 -0.25% 577.00
562.65
568.78 1,086,500
2,173
6,179.79 1,345,000 771,500
134.52%
SKSMICRO 26-Feb-15 445.05 -1.75 -0.39% 454.95
439.35
445.71 1,383,000
1,383
6,164.17 1,873,000 447,000
31.35%
STAR 29-Jan-15 925.65 -7.45 -0.80% 940.50
922.00
930.82 656,000
1,312
6,106.18 1,910,500 -90,500
-4.52%
CIPLA 26-Feb-15 682.75 21.75 3.29% 690.60
660.20
674.14 899,000
1,798
6,060.52 665,000 231,000
53.23%
ABIRLANUVO 26-Feb-15 1,839.85 -3.10 -0.17% 1,857.90
1,831.50
1,841.53 328,750
1,315
6,054.03 545,500 217,500
66.31%
GODREJIND 29-Jan-15 315.10 5.35 1.73% 318.20
304.65
312.44 1,916,000
1,916
5,986.35 2,798,796 -322,322
-10.33%
GMRINFRA 29-Jan-15 16.85 -0.20 -1.17% 17.35
16.45
16.80 35,307,000
3,923
5,931.58 137,376,000 -6,525,000
-4.53%
IBREALEST 26-Feb-15 76.65 3.95 5.43% 77.50
73.10
75.54 7,756,000
1,939
5,858.88 7,332,000 3,652,000
99.24%
NMDC 29-Jan-15 139.45 2.40 1.75% 140.00
135.20
138.21 4,098,000
2,049
5,663.85 11,456,000 -1,428,000
-11.08%
M&M 26-Feb-15 1,373.45 31.65 2.36% 1,387.30
1,343.95
1,370.94 404,750
1,619
5,548.88 388,000 174,250
81.52%
CAIRN 26-Feb-15 250.05 9.05 3.76% 251.20
237.25
245.93 2,254,000
2,254
5,543.26 2,158,000 939,000
77.03%
CANBK 26-Feb-15 471.70 2.60 0.55% 475.95
463.00
469.24 1,166,000
1,166
5,471.34 910,000 326,000
55.82%
JISLJALEQS 29-Jan-15 66.95 -0.05 -0.07% 68.40
66.35
67.37 8,112,000
2,028
5,465.05 32,372,000 -2,784,000
-7.92%
ARVIND 26-Feb-15 273.25 -1.95 -0.71% 280.15
271.40
274.20 1,964,000
1,964
5,385.29 2,913,000 969,000
49.85%
APOLLOTYRE 26-Feb-15 228.05 -4.80 -2.06% 234.55
227.20
229.32 2,304,000
1,152
5,283.53 1,990,000 1,076,000
117.72%
L&TFH 26-Feb-15 71.55 -0.70 -0.97% 73.10
70.95
71.80 7,344,000
1,836
5,272.99 12,780,000 3,916,000
44.18%
HCLTECH 26-Feb-15 1,658.50 -18.40 -1.10% 1,678.60
1,646.15
1,660.37 309,750
2,478
5,143.00 439,625 173,125
64.96%
IFCI 29-Jan-15 38.00 0.40 1.06% 38.20
37.05
37.70 13,304,000
1,663
5,015.61 46,792,000 -1,040,000
-2.17%
GRASIM 26-Feb-15 3,825.00 -18.10 -0.47% 3,874.90
3,800.00
3,831.08 125,125
1,001
4,793.64 214,500 85,500
66.28%
DRREDDY 26-Feb-15 3,370.30 -13.20 -0.39% 3,414.60
3,358.70
3,382.05 135,000
1,080
4,565.77 135,250 63,625
88.83%
BANKBARODA 29-Jan-15 223.55 -0.80 -0.36% 229.50
220.00
223.74 2,002,750
8,011
4,480.95 18,950,000 -1,858,750
-8.93%
MRF 26-Feb-15 38,975.80 -530.00 -1.34% 39,300.90
38,555.00
38,949.14 11,500
92
4,479.15 22,875 5,625
32.61%
GLENMARK 26-Feb-15 731.15 -18.75 -2.50% 757.35
727.00
737.41 582,000
1,164
4,291.73 627,000 354,500
130.09%
EXIDEIND 26-Feb-15 202.55 9.50 4.92% 203.55
195.00
199.81 2,098,000
1,049
4,192.01 1,278,000 346,000
37.12%
BPCL 26-Feb-15 677.85 17.55 2.66% 687.00
662.00
676.13 600,500
1,201
4,060.16 605,000 104,500
20.88%
SAIL 26-Feb-15 75.60 0.05 0.07% 76.45
74.60
75.26 5,356,000
1,339
4,030.93 10,324,000 2,148,000
26.27%
TECHM 26-Feb-15 2,800.95 16.05 0.58% 2,830.00
2,788.45
2,808.47 139,750
1,118
3,924.84 240,125 41,375
20.82%
BIOCON 26-Feb-15 416.80 -12.65 -2.95% 429.00
413.15
417.54 936,500
1,873
3,910.26 1,000,000 481,500
92.86%
APOLLOHOSP 29-Jan-15 1,292.40 52.25 4.21% 1,298.90
1,240.50
1,270.20 304,500
1,218
3,867.76 391,000 3,750
0.97%
DIVISLAB 29-Jan-15 1,680.30 17.25 1.04% 1,686.95
1,665.45
1,679.15 227,375
1,819
3,817.97 550,000 -91,125
-14.21%
BATAINDIA 29-Jan-15 1,454.15 -17.60 -1.20% 1,478.85
1,446.85
1,457.48 259,000
1,036
3,774.87 529,750 -41,250
-7.22%
PFC 26-Feb-15 279.05 1.75 0.63% 283.75
272.10
278.21 1,343,000
1,343
3,736.36 1,330,000 377,000
39.56%
JPASSOCIAT 26-Feb-15 26.90 0.95 3.66% 27.10
25.40
26.37 14,144,000
1,768
3,729.77 28,048,000 5,400,000
23.84%
GMRINFRA 26-Feb-15 17.00 -0.20 -1.16% 17.45
16.65
16.95 21,564,000
2,396
3,655.10 38,583,000 13,896,000
56.29%
AMTEKAUTO 29-Jan-15 178.05 -1.60 -0.89% 181.80
177.20
178.66 2,040,000
1,020
3,644.66 6,206,000 -522,000
-7.76%
S&P500 20-Feb-15 2,059.75 24.25 1.19% 2,064.00
2,055.00
2,058.00 172,800
6,912
3,556.22 148,500 -19,250
-11.48%
INDIACEM 26-Feb-15 108.95 -2.60 -2.33% 112.60
107.00
109.28 3,240,000
1,620
3,540.67 3,954,000 1,744,000
78.91%
SSLT 26-Feb-15 206.90 3.65 1.80% 208.20
202.00
205.51 1,719,000
1,719
3,532.72 3,402,000 714,000
26.56%
WIPRO 26-Feb-15 605.00 6.20 1.04% 608.40
595.00
602.19 570,500
1,141
3,435.49 601,500 239,000
65.93%
ULTRACEMCO 26-Feb-15 3,174.00 22.05 0.70% 3,207.80
3,155.00
3,183.05 107,125
857
3,409.84 102,250 49,750
94.76%
JISLJALEQS 26-Feb-15 67.35 -0.15 -0.22% 68.80
66.80
67.79 5,016,000
1,254
3,400.35 7,732,000 2,600,000
50.66%
JUBLFOOD 29-Jan-15 1,396.35 -11.60 -0.82% 1,418.00
1,385.00
1,402.29 241,750
967
3,390.04 2,027,750 -18,250
-0.89%
KTKBANK 26-Feb-15 149.30 -1.75 -1.16% 152.50
148.30
149.45 2,224,000
1,112
3,323.77 3,582,000 1,542,000
75.59%
SIEMENS 26-Feb-15 1,045.70 29.25 2.88% 1,050.20
1,013.00
1,032.73 321,000
1,284
3,315.06 230,000 110,500
92.47%
JSWENERGY 26-Feb-15 113.20 1.40 1.25% 114.00
110.75
112.41 2,896,000
724
3,255.39 5,100,000 988,000
24.03%
JSWSTEEL 26-Feb-15 1,019.75 16.55 1.65% 1,027.35
1,001.95
1,012.83 314,500
1,258
3,185.35 1,362,750 167,250
13.99%
PTC 26-Feb-15 95.25 2.00 2.14% 95.95
92.00
94.53 3,340,000
835
3,157.30 2,308,000 920,000
66.28%
UNITECH 26-Feb-15 17.20 0.20 1.18% 17.35
16.65
17.03 18,261,000
2,029
3,109.85 30,321,000 11,484,000
60.97%
RECLTD 26-Feb-15 314.95 0.10 0.03% 321.20
310.45
315.34 958,000
958
3,020.96 1,380,000 233,000
20.31%
HINDZINC 29-Jan-15 165.65 0.70 0.42% 167.00
164.50
165.66 1,818,000
909
3,011.70 4,530,000 -798,000
-14.98%
ACC 26-Feb-15 1,557.10 -18.30 -1.16% 1,580.80
1,548.60
1,556.63 193,250
773
3,008.19 168,000 86,000
104.88%
HAVELLS 26-Feb-15 281.50 -1.00 -0.35% 287.75
276.60
282.54 1,062,000
1,062
3,000.57 988,000 411,000
71.23%
IOB 29-Jan-15 59.60 0.05 0.08% 60.35
58.60
59.38 5,024,000
1,256
2,983.25 13,716,000 -1,868,000
-11.99%
FEDERALBNK 26-Feb-15 145.15 -0.25 -0.17% 146.95
144.50
145.43 2,028,000
1,014
2,949.32 2,598,000 848,000
48.46%
HEXAWARE 26-Feb-15 223.70 1.15 0.52% 226.70
219.65
222.15 1,312,000
656
2,914.61 1,208,000 630,000
109.00%
ZEEL 26-Feb-15 392.80 0.90 0.23% 394.40
390.00
392.89 734,000
734
2,883.81 899,000 471,000
110.05%
IDBI 26-Feb-15 76.25 -0.10 -0.13% 77.10
74.95
75.69 3,808,000
952
2,882.28 4,456,000 1,492,000
50.34%
IFCI 26-Feb-15 38.30 0.45 1.19% 38.50
37.35
37.98 7,408,000
926
2,813.56 12,192,000 3,776,000
44.87%
CROMPGREAV 26-Feb-15 195.45 0.25 0.13% 197.50
192.75
194.93 1,436,000
1,436
2,799.19 1,650,000 435,000
35.80%
ANDHRABANK 26-Feb-15 92.40 -0.55 -0.59% 94.00
91.25
92.23 3,012,000
753
2,777.97 3,764,000 876,000
30.33%
VOLTAS 26-Feb-15 258.00 2.40 0.94% 265.00
253.80
258.95 1,069,000
1,069
2,768.18 682,000 253,000
58.97%
GAIL 26-Feb-15 423.80 -6.65 -1.54% 431.90
421.00
424.56 646,500
1,293
2,744.78 847,500 271,500
47.14%
SYNDIBANK 26-Feb-15 127.55 -1.05 -0.82% 130.45
126.10
127.72 2,110,000
1,055
2,694.89 3,266,000 1,102,000
50.92%
HDIL 26-Feb-15 79.50 1.95 2.51% 80.35
76.00
77.22 3,388,000
847
2,616.21 5,788,000 1,548,000
36.51%
UNIONBANK 26-Feb-15 253.00 4.60 1.85% 255.00
241.10
249.05 1,022,000
1,022
2,545.29 1,238,000 143,000
13.06%
COALINDIA 26-Feb-15 390.65 -0.40 -0.10% 395.00
387.00
390.91 641,000
641
2,505.73 2,175,000 217,000
11.08%
BANKNIFTY 26-Mar-15 20,415.50 193.85 0.96% 20,451.00
20,250.00
20,387.45 12,050
482
2,456.69 24,175 3,100
14.71%
MINDTREE 29-Jan-15 1,319.05 2.20 0.17% 1,337.70
1,310.10
1,320.30 185,750
743
2,452.46 388,000 -20,750
-5.08%
POWERGRID 26-Feb-15 150.65 1.15 0.77% 151.10
148.05
150.22 1,574,000
787
2,364.46 1,890,000 808,000
74.68%
BOSCHLTD 26-Feb-15 21,968.00 97.00 0.44% 22,132.90
21,800.00
21,969.39 10,750
86
2,361.71 10,000 4,125
70.21%
UCOBANK 26-Feb-15 80.45 -1.00 -1.23% 82.40
79.20
80.26 2,916,000
729
2,340.38 2,856,000 1,248,000
77.61%
IRB 26-Feb-15 248.45 -6.40 -2.51% 257.00
246.50
249.69 903,000
903
2,254.70 1,463,000 364,000
33.12%
EICHERMOT 26-Feb-15 15,296.30 -128.80 -0.84% 15,544.75
15,280.00
15,348.36 14,625
117
2,244.70 30,375 8,250
37.29%
JUSTDIAL 29-Jan-15 1,569.10 2.90 0.19% 1,580.00
1,552.15
1,567.88 140,750
1,126
2,206.79 468,875 -23,250
-4.72%
TVSMOTOR 26-Feb-15 308.45 5.85 1.93% 311.50
301.70
307.93 714,000
714
2,198.62 706,000 33,000
4.90%
CESC 26-Feb-15 721.05 -4.20 -0.58% 746.25
718.10
729.70 297,500
595
2,170.86 167,000 111,000
198.21%
PETRONET 29-Jan-15 189.05 -0.65 -0.34% 191.80
187.50
189.33 1,132,000
566
2,143.22 4,510,000 30,000
0.67%
NMDC 26-Feb-15 138.05 2.40 1.77% 138.65
133.70
137.01 1,532,000
766
2,098.99 3,616,000 826,000
29.61%
DABUR 29-Jan-15 250.35 -0.90 -0.36% 253.90
247.05
249.83 836,000
836
2,088.58 1,657,000 -62,000
-3.61%
IOB 26-Feb-15 59.95 -0.05 -0.08% 60.80
59.10
59.75 3,068,000
767
1,833.13 3,216,000 1,408,000
77.88%
ENGINERSIN 29-Jan-15 224.75 -2.55 -1.12% 229.25
222.60
225.86 810,000
810
1,829.47 2,696,000 -184,000
-6.39%
IGL 29-Jan-15 471.35 -4.30 -0.90% 482.50
469.25
473.03 379,500
759
1,795.15 586,500 -45,000
-7.13%
TATACOMM 26-Feb-15 419.90 -1.35 -0.32% 427.70
414.50
419.75 421,000
421
1,767.15 616,000 173,000
39.05%
ORIENTBANK 26-Feb-15 324.25 -3.55 -1.08% 332.10
321.85
324.39 526,000
526
1,706.29 556,000 181,000
48.27%
MOTHERSUMI 26-Feb-15 477.55 -1.85 -0.39% 489.95
475.90
482.31 344,500
689
1,661.56 375,000 105,000
38.89%
IOC 26-Feb-15 334.15 0.00 0.00% 336.50
329.00
332.47 493,000
493
1,639.08 726,000 229,000
46.08%
AMTEKAUTO 26-Feb-15 179.35 -1.70 -0.94% 182.50
178.50
179.70 906,000
453
1,628.08 1,806,000 574,000
46.59%
STAR 26-Feb-15 931.75 -8.05 -0.86% 945.45
930.00
936.24 173,000
346
1,619.70 352,500 72,000
25.67%
JPPOWER 29-Jan-15 12.20 0.30 2.52% 12.25
11.80
12.05 13,365,000
891
1,610.48 45,555,000 -1,110,000
-2.38%
DIVISLAB 26-Feb-15 1,691.80 18.40 1.10% 1,697.95
1,680.00
1,690.77 92,250
738
1,559.74 168,375 65,250
63.27%
IBULHSGFIN 26-Feb-15 583.15 0.30 0.05% 593.45
578.80
583.37 266,000
532
1,551.76 426,000 52,000
13.90%
UPL 26-Feb-15 361.70 -2.70 -0.74% 367.20
360.15
362.68 420,000
420
1,523.26 566,000 128,000
29.22%
GODREJIND 26-Feb-15 318.00 6.55 2.10% 320.10
307.00
313.04 486,000
486
1,521.37 493,493 314,314
175.42%
NHPC 29-Jan-15 19.70 -0.10 -0.51% 19.95
19.45
19.67 7,670,000
767
1,508.69 44,520,000 -1,610,000
-3.49%
HINDZINC 26-Feb-15 166.50 0.25 0.15% 168.20
165.40
166.93 892,000
446
1,489.02 3,074,000 570,000
22.76%
TATACHEM 26-Feb-15 445.50 -1.20 -0.27% 449.45
442.10
446.00 319,000
319
1,422.74 744,000 161,000
27.62%
NHPC 26-Feb-15 19.85 -0.05 -0.25% 20.15
19.60
19.80 7,000,000
700
1,386.00 19,810,000 3,110,000
18.62%
COLPAL 26-Feb-15 1,927.25 -15.00 -0.77% 1,954.00
1,898.00
1,926.97 69,625
557
1,341.65 100,000 39,000
63.93%
ALBK 26-Feb-15 127.65 -1.30 -1.01% 131.00
126.30
127.91 1,038,000
519
1,327.71 1,316,000 454,000
52.67%
BATAINDIA 26-Feb-15 1,463.95 -17.50 -1.18% 1,488.95
1,460.00
1,467.38 90,000
360
1,320.64 446,250 15,500
3.60%
CNXIT 29-Jan-15 11,885.10 35.45 0.30% 11,931.15
11,765.50
11,847.25 10,675
427
1,264.69 23,475 -600
-2.49%
SRTRANSFIN 26-Feb-15 1,097.95 -33.35 -2.95% 1,148.10
1,082.50
1,109.79 113,750
455
1,262.39 116,250 53,750
86.00%
AMBUJACEM 26-Feb-15 252.60 2.90 1.16% 253.90
246.25
249.36 491,000
491
1,224.36 775,000 184,000
31.13%
BANKBARODA 26-Feb-15 225.20 -0.70 -0.31% 230.65
221.80
225.01 529,250
2,117
1,190.87 2,445,000 1,010,000
70.38%
SUNTV 26-Feb-15 398.90 5.65 1.44% 403.90
388.25
396.29 286,000
286
1,133.39 180,000 46,000
34.33%
MCLEODRUSS 29-Jan-15 212.20 -1.35 -0.63% 217.00
211.60
213.09 526,000
526
1,120.85 2,915,000 -186,000
-6.00%
UBL 26-Feb-15 1,051.20 46.90 4.67% 1,060.05
1,006.00
1,032.59 99,000
198
1,022.26 48,000 13,500
39.13%
ENGINERSIN 26-Feb-15 226.15 -2.70 -1.18% 230.60
224.70
227.49 420,000
420
955.46 801,000 218,000
37.39%
PETRONET 26-Feb-15 190.25 -0.70 -0.37% 192.40
188.60
190.56 420,000
210
800.35 944,000 190,000
25.20%
JPPOWER 26-Feb-15 12.30 0.30 2.50% 12.35
11.90
12.11 6,285,000
419
761.11 12,615,000 3,720,000
41.82%
DABUR 26-Feb-15 251.85 -1.00 -0.40% 254.85
247.60
251.16 273,000
273
685.67 296,000 95,000
47.26%
ONGC 26-Mar-15 351.80 -3.55 -1.00% 357.15
351.00
354.20 166,500
333
589.74 312,500 144,000
85.46%
MCLEODRUSS 26-Feb-15 213.75 -1.35 -0.63% 217.45
213.25
214.37 249,000
249
533.78 535,000 179,000
50.28%
JUBLFOOD 26-Feb-15 1,399.50 -12.50 -0.89% 1,422.45
1,392.05
1,407.30 35,250
141
496.07 73,750 12,250
19.92%
OFSS 29-Jan-15 3,337.35 -23.60 -0.70% 3,387.40
3,327.75
3,348.85 10,875
87
364.19 88,000 1,250
1.44%
APOLLOHOSP 26-Feb-15 1,296.60 50.40 4.04% 1,302.65
1,252.00
1,278.94 27,250
109
348.51 21,250 8,000
60.38%
LT 26-Mar-15 1,728.10 42.60 2.53% 1,732.00
1,709.05
1,728.01 19,250
77
332.64 27,000 8,000
42.11%
MINDTREE 26-Feb-15 1,327.75 2.25 0.17% 1,338.00
1,321.55
1,329.23 23,500
94
312.37 68,750 11,000
19.05%
HDFCBANK 26-Mar-15 1,068.80 24.20 2.32% 1,071.00
1,047.90
1,066.00 28,250
113
301.15 155,250 15,500
11.09%
SBIN 26-Mar-15 331.40 1.65 0.50% 336.00
328.85
332.57 86,250
69
286.84 285,000 13,750
5.07%
IGL 26-Feb-15 474.50 -4.15 -0.87% 481.85
473.00
475.38 55,000
110
261.46 84,500 28,500
50.89%
JUSTDIAL 26-Feb-15 1,572.30 -1.45 -0.09% 1,583.80
1,559.10
1,574.34 15,000
120
236.15 36,000 5,875
19.50%
ICICIBANK 26-Mar-15 375.70 1.20 0.32% 379.00
373.75
376.70 62,500
50
235.44 122,500 -1,250
-1.01%
TATAMOTORS 26-Mar-15 593.45 21.25 3.71% 594.25
580.00
587.78 34,000
68
199.85 37,500 12,000
47.06%
BHEL 26-Mar-15 272.15 -5.90 -2.12% 280.00
271.45
274.99 72,000
72
197.99 246,000 50,000
25.51%
INFY 26-Mar-15 2,237.10 17.70 0.80% 2,241.00
2,200.90
2,214.65 8,500
34
188.25 67,750 2,000
3.04%
ASHOKLEY 26-Mar-15 64.85 1.35 2.13% 65.25
63.55
64.40 272,000
34
175.17 480,000 144,000
42.86%
HINDALCO 26-Mar-15 147.00 1.05 0.72% 148.00
144.95
146.38 118,000
59
172.73 208,000 58,000
38.67%
JINDALSTEL 26-Mar-15 160.90 4.90 3.14% 162.60
154.30
159.22 92,000
92
146.48 72,000 65,000
928.57%
TATASTEEL 26-Mar-15 408.85 0.15 0.04% 416.30
406.00
409.70 35,000
70
143.40 74,500 8,000
12.03%
NMDC 26-Mar-15 138.80 2.30 1.68% 138.80
135.90
136.58 104,000
52
142.04 156,000 96,000
160.00%
AXISBANK 26-Mar-15 571.15 -0.25 -0.04% 581.65
568.65
573.95 24,500
49
140.62 61,500 4,000
6.96%
YESBANK 26-Mar-15 881.95 17.20 1.99% 882.85
867.00
875.28 16,000
32
140.04 34,000 6,500
23.64%
RELIANCE 26-Mar-15 903.25 2.00 0.22% 912.65
893.95
904.16 15,250
61
137.88 112,000 -250
-0.22%
KOTAKBANK 26-Mar-15 1,404.00 4.00 0.29% 1,410.00
1,401.55
1,406.31 9,750
39
137.12 38,250 8,000
26.45%
RELCAPITAL 26-Mar-15 484.00 14.00 2.98% 484.00
466.45
482.63 25,000
50
120.66 36,000 21,000
140.00%
ITC 26-Mar-15 355.00 -0.30 -0.08% 361.05
355.00
357.34 33,000
33
117.92 100,000 8,000
8.70%
SIEMENS 26-Mar-15 1,049.80 78.55 8.09% 1,050.00
1,049.80
1,049.99 10,750
43
112.87 10,250 9,750
1,950.00%
CNXIT 26-Feb-15 11,987.45 26.90 0.22% 12,000.00
11,851.00
11,935.98 925
37
110.41 1,800 50
2.86%
OFSS 26-Feb-15 3,357.30 -27.70 -0.82% 3,371.05
3,342.05
3,360.15 2,625
21
88.20 5,250 1,750
50.00%
DLF 26-Mar-15 158.80 7.40 4.89% 159.40
152.20
156.55 56,000
28
87.67 76,000 -2,000
-2.56%
MARUTI 26-Mar-15 3,664.00 11.00 0.30% 3,674.00
3,636.00
3,650.37 2,375
19
86.70 9,875 -125
-1.25%
NTPC 26-Mar-15 140.20 1.95 1.41% 140.50
138.75
139.85 58,000
29
81.11 508,000 -22,000
-4.15%
ADANIPORTS 26-Mar-15 351.35 19.15 5.76% 351.75
335.80
344.11 20,000
20
68.82 10,000 -3,000
-23.08%
HINDUNILVR 26-Mar-15 971.80 20.55 2.16% 974.00
960.30
968.29 7,000
14
67.78 30,500 2,500
8.93%
SKSMICRO 26-Mar-15 446.15 -3.75 -0.83% 449.65
446.15
449.19 13,000
13
58.39 14,000 11,000
366.67%
RPOWER 26-Mar-15 66.20 3.45 5.50% 66.55
61.80
64.01 80,000
20
51.21 212,000 36,000
20.45%
HDFC 26-Mar-15 1,311.45 3.75 0.29% 1,350.00
1,308.95
1,330.44 3,500
14
46.57 4,250 1,500
54.55%
ADANIPOWER 26-Mar-15 51.40 4.30 9.13% 51.65
49.20
51.19 88,000
11
45.05 48,000 40,000
500.00%
CAIRN 26-Mar-15 251.10 12.75 5.35% 251.95
244.00
249.18 18,000
18
44.85 44,000 -2,000
-4.35%
ADANIENT 26-Mar-15 573.05 55.05 10.63% 575.80
520.00
552.47 8,000
16
44.20 3,500 -3,500
-50.00%
ASIANPAINT 26-Mar-15 875.45 -4.55 -0.52% 880.00
874.00
876.49 4,500
9
39.44 6,000 2,500
71.43%
SAIL 26-Mar-15 75.60 0.10 0.13% 75.60
74.80
75.28 52,000
13
39.15 196,000 24,000
13.95%
FEDERALBNK 26-Mar-15 146.45 -0.15 -0.10% 146.45
146.00
146.38 26,000
13
38.06 36,000 26,000
260.00%
SUNPHARMA 26-Mar-15 930.00 2.40 0.26% 949.95
896.30
929.32 3,750
15
34.85 28,250 500
1.80%
POWERGRID 26-Mar-15 149.50 0.20 0.13% 150.85
149.35
149.98 22,000
11
33.00 64,000 10,000
18.52%
IDFC 26-Mar-15 177.45 -0.55 -0.31% 179.25
177.05
178.40 18,000
9
32.11 20,000 2,000
11.11%
JPASSOCIAT 26-Mar-15 27.00 0.80 3.05% 27.00
25.70
26.29 120,000
15
31.55 512,000 48,000
10.34%
HEXAWARE 26-Mar-15 219.55 0.05 0.02% 222.40
219.35
220.33 14,000
7
30.85 16,000 12,000
300.00%
BHARATFORG 26-Mar-15 1,019.85 -16.40 -1.58% 1,030.00
1,019.50
1,026.80 3,000
12
30.80 6,750 250
3.85%
CANBK 26-Mar-15 473.05 4.65 0.99% 474.05
468.40
470.74 6,000
6
28.24 10,000 5,000
100.00%
SUNTV 26-Mar-15 392.00 -26.00 -6.22% 392.00
392.00
391.65 7,000
7
27.42 6,000 4,000
200.00%
RELINFRA 26-Mar-15 487.00 1.70 0.35% 488.95
475.00
481.86 5,500
11
26.50 11,000 -1,000
-8.33%
PNB 26-Mar-15 210.50 -4.70 -2.18% 212.00
210.05
211.13 12,500
10
26.39 58,750 3,750
6.82%
TECHM 26-Mar-15 2,840.00 31.00 1.10% 2,840.00
2,812.00
2,834.60 875
7
24.80 5,750 500
9.52%
TATAPOWER 26-Mar-15 90.95 7.00 8.34% 92.05
85.20
88.55 28,000
7
24.79 28,000 4,000
16.67%
TVSMOTOR 26-Mar-15 311.50 9.90 3.28% 311.50
303.65
307.24 8,000
8
24.58 12,000 0
0.00%
M&M 26-Mar-15 1,392.95 44.70 3.32% 1,392.95
1,382.65
1,385.69 1,750
7
24.25 3,500 250
7.69%
BANKINDIA 26-Mar-15 297.45 -4.65 -1.54% 304.00
297.00
298.95 8,000
8
23.92 22,000 0
0.00%
VOLTAS 26-Mar-15 260.00 3.55 1.38% 261.30
256.00
260.18 8,000
8
20.81 13,000 -1,000
-7.14%
SSLT 26-Mar-15 208.40 4.90 2.41% 208.40
206.20
207.21 10,000
10
20.72 45,000 -2,000
-4.26%
RCOM 26-Mar-15 83.60 2.70 3.34% 83.60
80.05
82.45 24,000
12
19.79 68,000 2,000
3.03%
UCOBANK 26-Mar-15 80.75 -1.75 -2.12% 82.75
80.50
81.02 24,000
6
19.44 28,000 16,000
133.33%
HCLTECH 26-Mar-15 1,667.50 -17.50 -1.04% 1,670.00
1,665.05
1,663.71 1,125
9
18.72 5,875 375
6.82%
APOLLOTYRE 26-Mar-15 229.10 -3.40 -1.46% 232.05
229.10
230.25 8,000
4
18.42 48,000 8,000
20.00%
BHARTIARTL 26-Mar-15 389.80 21.80 5.92% 391.75
387.10
390.01 4,500
9
17.55 8,000 2,500
45.45%
HINDPETRO 26-Mar-15 586.10 16.00 2.81% 586.10
567.80
574.29 3,000
6
17.23 5,000 1,500
42.86%
GMRINFRA 26-Mar-15 17.20 -0.15 -0.86% 17.25
16.80
17.10 99,000
11
16.93 234,000 36,000
18.18%
DISHTV 26-Mar-15 80.10 6.10 8.24% 81.00
78.40
79.62 20,000
5
15.92 36,000 8,000
28.57%
TCS 26-Mar-15 2,540.00 -5.00 -0.20% 2,540.00
2,530.00
2,536.10 625
5
15.85 5,250 500
10.53%
INDIACEM 26-Mar-15 108.45 -1.85 -1.68% 111.15
107.20
108.71 14,000
7
15.22 44,000 0
0.00%
HEROMOTOCO 26-Mar-15 2,905.00 35.00 1.22% 2,915.00
2,905.00
2,909.46 500
4
14.55 6,875 -125
-1.79%
INDUSINDBK 26-Mar-15 870.10 11.30 1.32% 874.95
866.65
870.56 1,500
3
13.06 5,000 1,000
25.00%
M&MFIN 26-Mar-15 256.95 -43.05 -14.35% 267.95
256.95
260.76 5,000
5
13.04 8,000 5,000
166.67%
ALBK 26-Mar-15 128.25 -0.95 -0.74% 128.50
127.15
127.83 10,000
5
12.78 26,000 8,000
44.44%
IDBI 26-Mar-15 75.90 -0.95 -1.24% 76.50
75.65
75.97 16,000
4
12.16 76,000 16,000
26.67%
NHPC 26-Mar-15 19.90 -0.20 -1.00% 19.90
19.85
19.88 60,000
6
11.93 160,000 -20,000
-11.11%
AUROPHARMA 26-Mar-15 1,182.45 -15.75 -1.31% 1,186.00
1,182.45
1,184.22 1,000
4
11.84 4,250 -250
-5.56%
COALINDIA 26-Mar-15 386.65 -0.35 -0.09% 387.60
385.65
386.86 3,000
3
11.61 122,000 -3,000
-2.40%
L&TFH 26-Mar-15 71.90 -0.75 -1.03% 72.30
71.70
72.00 16,000
4
11.52 120,000 8,000
7.14%
TATAMTRDVR 26-Mar-15 380.90 13.95 3.80% 381.75
378.40
380.05 3,000
3
11.40 18,000 2,000
12.50%
HAVELLS 26-Mar-15 284.55 5.50 1.97% 284.55
280.00
282.60 4,000
4
11.30 13,000 3,000
30.00%
JPPOWER 26-Mar-15 12.25 0.05 0.41% 12.40
12.10
12.24 90,000
6
11.02 105,000 60,000
133.33%
BIOCON 26-Mar-15 421.50 -10.20 -2.36% 421.50
417.35
419.49 2,500
5
10.49 4,000 1,000
33.33%
UNIONBANK 26-Mar-15 251.25 2.05 0.82% 251.50
249.30
250.27 4,000
4
10.01 10,000 1,000
11.11%
TATAGLOBAL 26-Mar-15 162.50 2.00 1.25% 162.50
162.50
162.50 6,000
3
9.75 16,000 6,000
60.00%
IBREALEST 26-Mar-15 77.45 4.95 6.83% 77.80
77.00
77.43 12,000
3
9.29 16,000 12,000
300.00%
UNITECH 26-Mar-15 17.30 0.10 0.58% 17.30
16.90
17.08 54,000
6
9.22 576,000 36,000
6.67%
WIPRO 26-Mar-15 606.00 6.25 1.04% 606.00
600.00
602.00 1,500
3
9.03 8,000 0
0.00%
KTKBANK 26-Mar-15 150.25 -0.75 -0.50% 150.30
150.00
150.18 6,000
3
9.01 34,000 0
0.00%
JISLJALEQS 26-Mar-15 68.05 0.10 0.15% 68.50
68.00
68.18 12,000
3
8.18 132,000 8,000
6.45%
TITAN 26-Mar-15 406.70 1.80 0.44% 407.35
406.70
407.02 2,000
2
8.14 7,000 0
0.00%
ANDHRABANK 26-Mar-15 93.05 -1.65 -1.74% 94.70
93.05
93.87 8,000
2
7.51 16,000 8,000
100.00%
CIPLA 26-Mar-15 669.00 3.65 0.55% 672.00
669.00
670.50 1,000
2
6.71 2,000 0
0.00%
IOC 26-Mar-15 333.25 0.25 0.08% 0.00
0.00
333.22 2,000
2
6.66 6,000 0
0.00%
RECLTD 26-Mar-15 313.00 -2.25 -0.71% 313.00
313.00
313.00 2,000
2
6.26 13,000 0
0.00%
WOCKPHARMA 26-Mar-15 1,130.25 2.80 0.25% 1,130.25
1,130.25
1,130.25 500
1
5.65 44,000 500
1.15%
ARVIND 26-Mar-15 275.00 -1.00 -0.36% 275.00
275.00
275.00 2,000
2
5.50 35,000 2,000
6.06%
SYNDIBANK 26-Mar-15 128.00 -3.00 -2.29% 131.10
128.00
129.55 4,000
2
5.18 14,000 0
0.00%
LICHSGFIN 26-Mar-15 497.00 6.95 1.42% 497.00
497.00
497.00 1,000
1
4.97 12,000 1,000
9.09%
DRREDDY 26-Mar-15 3,404.00 21.05 0.62% 3,404.00
3,404.00
3,404.00 125
1
4.26 375 125
50.00%
ULTRACEMCO 26-Mar-15 3,207.85 81.85 2.62% 3,207.85
3,207.85
3,207.85 125
1
4.01 500 125
33.33%
CESC 26-Mar-15 723.00 -7.95 -1.09% 723.00
723.00
723.00 500
1
3.62 500 0
0.00%
IDEA 26-Mar-15 168.90 3.30 1.99% 168.90
168.90
168.90 2,000
1
3.38 14,000 2,000
16.67%
HDIL 26-Mar-15 78.85 2.20 2.87% 78.85
78.85
78.85 4,000
1
3.15 52,000 -4,000
-7.14%
GODREJIND 26-Mar-15 313.25 14.25 4.77% 313.25
313.25
313.25 1,000
1
3.13 1,001 1,001
0.00%
BAJAJ-AUTO 26-Mar-15 2,484.30 1.60 0.06% 2,484.30
2,484.30
2,484.30 125
1
3.11 875 125
16.67%
BANKBARODA 26-Mar-15 227.00 1.50 0.67% 230.80
227.00
228.43 1,250
5
2.86 10,000 5,000
100.00%
PFC 26-Mar-15 279.80 1.40 0.50% 279.80
279.80
279.80 1,000
1
2.80 9,000 1,000
12.50%
IOB 26-Mar-15 61.05 2.20 3.74% 61.05
61.05
61.05 4,000
1
2.44 4,000 4,000
0.00%
COLPAL 26-Mar-15 1,924.25 -0.75 -0.04% 1,924.25
1,924.25
1,924.25 125
1
2.41 1,125 125
12.50%
DIVISLAB 26-Mar-15 1,720.40 11.10 0.65% 1,720.40
1,720.40
1,720.40 125
1
2.15 125 125
0.00%
CNXINFRA 26-Feb-15 3,310.25 0.00 0.00% 0.00
0.00
0.00 12,050
482
0.00 - 0
0.00%
CNXINFRA 26-Mar-15 3,039.55 0.00 0.00% 0.00
0.00
0.00 12,050
482
0.00 - 0
0.00%
CNXINFRA 29-Jan-15 3,280.35 0.00 0.00% 0.00
0.00
0.00 12,050
482
0.00 - 0
0.00%
S&P500 17-Apr-15 2,034.75 0.00 0.00% 0.00
0.00
0.00 172,800
6,912
0.00 - 0
0.00%
S&P500 20-Mar-15 2,080.00 0.00 0.00% 0.00
0.00
0.00 172,800
6,912
0.00 250 0
0.00%
UBL 26-Mar-15 1,056.00 230.30 27.89% 1,056.00
1,056.00
0.00 500
1
0.00 500 500
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.