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 24-Dec-14 8,180.80 119.95 1.49% 8,196.70
8,103.90
8,154.79 12,177,725
487,109
993,067.90 22,041,150 -1,920,900
-8.02%
BANKNIFTY 24-Dec-14 18,389.55 438.10 2.44% 18,425.00
18,158.00
18,296.47 3,231,275
129,251
591,209.26 1,614,450 12,675
0.79%
NIFTY 29-Jan-15 8,247.45 119.35 1.47% 8,264.00
8,172.00
8,224.01 2,502,600
100,104
205,814.07 3,613,625 1,356,700
60.11%
SBIN 24-Dec-14 308.75 5.40 1.78% 313.90
305.35
309.73 37,057,500
29,646
114,778.19 53,810,000 -127,500
-0.24%
RELIANCE 24-Dec-14 882.50 8.30 0.95% 887.50
867.25
878.55 8,318,750
33,275
73,084.38 32,969,750 -2,387,000
-6.75%
AXISBANK 24-Dec-14 488.70 13.45 2.83% 492.00
480.25
485.36 14,740,000
11,792
71,542.06 21,560,000 -1,066,250
-4.71%
LT 24-Dec-14 1,511.70 37.45 2.54% 1,514.70
1,482.25
1,501.34 4,295,250
17,181
64,486.31 9,671,250 -552,750
-5.41%
CANBK 24-Dec-14 437.15 27.95 6.83% 438.75
416.00
429.11 14,114,000
14,114
60,564.59 7,577,000 657,000
9.49%
WOCKPHARMA 24-Dec-14 945.20 54.45 6.11% 952.95
894.90
925.11 6,143,500
12,287
56,834.13 3,286,500 203,000
6.58%
HDFCBANK 24-Dec-14 937.30 10.45 1.13% 939.00
926.00
932.18 6,046,500
24,186
56,364.26 36,432,750 -2,338,000
-6.03%
BANKNIFTY 29-Jan-15 18,536.80 429.45 2.37% 18,572.00
18,310.00
18,440.23 299,175
11,967
55,168.56 316,950 56,425
21.66%
RELCAPITAL 24-Dec-14 483.80 13.20 2.80% 489.80
473.60
482.87 9,024,000
18,048
43,574.19 12,656,500 43,500
0.34%
YESBANK 24-Dec-14 721.95 31.60 4.58% 725.15
701.40
713.68 6,079,500
12,159
43,388.18 6,751,500 -363,500
-5.11%
LICHSGFIN 24-Dec-14 422.60 19.10 4.73% 425.70
406.65
417.19 10,066,000
10,066
41,994.35 8,603,000 38,000
0.44%
TATASTEEL 24-Dec-14 402.50 8.10 2.05% 407.85
400.20
403.71 10,197,000
20,394
41,166.31 21,925,500 -702,500
-3.10%
INFY 24-Dec-14 1,968.20 24.75 1.27% 1,984.90
1,948.00
1,967.68 1,991,375
15,931
39,183.89 10,440,500 -881,250
-7.78%
MARUTI 24-Dec-14 3,385.75 119.40 3.66% 3,397.90
3,278.70
3,342.47 1,152,375
9,219
38,517.79 1,975,875 -148,750
-7.00%
AXISBANK 29-Jan-15 491.60 13.00 2.72% 494.95
483.75
488.62 7,573,750
15,148
37,006.86 4,272,500 1,160,000
37.27%
TATAMOTORS 24-Dec-14 487.35 9.65 2.02% 492.30
480.90
487.27 7,202,000
14,404
35,093.19 23,671,500 -258,000
-1.08%
RECLTD 24-Dec-14 329.75 17.85 5.72% 333.50
316.70
326.78 10,488,000
10,488
34,272.69 8,079,000 -982,000
-10.84%
ASHOKLEY 24-Dec-14 50.20 3.65 7.84% 50.75
47.25
49.20 64,163,000
5,833
31,568.20 65,373,000 -2,464,000
-3.63%
RELINFRA 24-Dec-14 507.50 24.35 5.04% 509.90
493.00
504.20 6,105,500
12,211
30,783.93 7,087,500 -484,500
-6.40%
HDFC 24-Dec-14 1,101.10 9.30 0.85% 1,107.15
1,076.05
1,092.75 2,814,750
11,259
30,758.18 9,052,000 -790,750
-8.03%
BANKBARODA 24-Dec-14 1,057.60 44.75 4.42% 1,065.50
1,027.65
1,044.61 2,744,500
10,978
28,669.32 3,715,750 -328,750
-8.13%
TCS 24-Dec-14 2,464.95 11.25 0.46% 2,475.95
2,441.10
2,459.52 1,141,250
9,130
28,069.27 4,456,000 -400,125
-8.24%
DLF 24-Dec-14 136.45 1.95 1.45% 139.95
134.10
136.55 19,430,000
9,715
26,531.67 23,452,000 836,000
3.70%
PFC 24-Dec-14 296.50 23.10 8.45% 301.60
278.85
292.49 8,854,000
8,854
25,897.06 4,543,000 -350,000
-7.15%
RANBAXY 24-Dec-14 623.00 3.50 0.56% 628.95
619.50
624.37 4,141,500
8,283
25,858.28 9,873,500 -2,331,000
-19.10%
ITC 24-Dec-14 375.75 1.95 0.52% 378.35
365.60
374.76 6,888,000
6,888
25,813.47 29,819,000 -2,342,000
-7.28%
ARVIND 24-Dec-14 268.10 20.70 8.37% 269.50
251.00
262.15 9,817,000
9,817
25,735.27 9,812,000 -690,000
-6.57%
HDFCBANK 29-Jan-15 947.70 10.60 1.13% 949.15
936.00
941.61 2,728,250
10,913
25,689.47 5,137,750 1,986,500
63.04%
IDFC 24-Dec-14 155.00 2.65 1.74% 156.30
152.30
154.85 16,246,000
8,123
25,156.93 52,112,000 -1,220,000
-2.29%
SUNPHARMA 24-Dec-14 814.95 2.15 0.26% 825.00
810.00
815.99 3,026,750
12,107
24,697.98 10,499,500 -700,500
-6.25%
BANKINDIA 24-Dec-14 292.75 7.90 2.77% 295.40
286.95
291.97 8,376,000
8,376
24,455.41 9,681,000 583,000
6.41%
KOTAKBANK 24-Dec-14 1,258.60 7.00 0.56% 1,274.40
1,245.00
1,257.77 1,930,000
7,720
24,274.96 3,686,000 -342,750
-8.51%
BHEL 24-Dec-14 258.25 12.15 4.94% 259.00
249.60
256.34 9,332,000
9,332
23,921.65 28,897,000 -1,380,000
-4.56%
HEROMOTOCO 24-Dec-14 3,072.90 -2.90 -0.09% 3,117.70
3,038.50
3,073.19 762,500
6,100
23,433.07 1,306,500 -63,625
-4.64%
MRF 24-Dec-14 37,306.30 1,699.85 4.77% 37,480.00
35,923.45
36,766.46 63,625
509
23,392.66 70,375 -3,375
-4.58%
RELIANCE 29-Jan-15 890.00 8.35 0.95% 894.65
875.00
886.11 2,598,000
10,392
23,021.14 4,195,750 1,800,250
75.15%
LUPIN 24-Dec-14 1,429.15 32.60 2.33% 1,435.90
1,396.30
1,412.82 1,591,000
6,364
22,477.97 8,500,750 -554,750
-6.13%
HINDPETRO 24-Dec-14 576.25 24.05 4.36% 584.00
555.10
572.67 3,915,000
7,830
22,420.03 7,239,500 -297,000
-3.94%
AUROPHARMA 24-Dec-14 1,080.65 26.85 2.55% 1,090.70
1,065.10
1,079.78 2,025,000
8,100
21,865.55 6,601,500 -66,500
-1.00%
ONGC 24-Dec-14 346.00 2.05 0.60% 352.85
344.00
348.04 6,177,500
12,355
21,500.17 27,543,000 -2,321,000
-7.77%
BHARTIARTL 24-Dec-14 349.20 5.65 1.64% 350.65
344.35
348.76 6,143,000
12,286
21,424.33 15,192,000 -2,445,500
-13.87%
APOLLOTYRE 24-Dec-14 217.50 9.35 4.49% 218.60
210.30
214.60 9,288,000
4,644
19,932.05 8,632,000 -24,000
-0.28%
SKSMICRO 24-Dec-14 381.25 19.70 5.45% 385.15
368.45
380.42 5,199,000
5,199
19,778.04 5,192,000 -178,000
-3.31%
HINDALCO 24-Dec-14 153.40 6.00 4.07% 155.90
149.65
153.07 12,428,000
6,214
19,023.54 27,644,000 -1,638,000
-5.59%
BHARATFORG 24-Dec-14 906.75 41.15 4.75% 910.00
866.65
892.03 2,071,250
8,285
18,476.17 3,974,500 -247,750
-5.87%
EICHERMOT 24-Dec-14 14,482.40 571.25 4.11% 14,578.00
14,075.00
14,319.15 127,250
1,018
18,221.12 223,375 -1,625
-0.72%
INDUSINDBK 24-Dec-14 776.20 11.70 1.53% 780.00
767.65
774.68 2,344,000
4,688
18,158.50 7,090,000 -727,000
-9.30%
SSLT 24-Dec-14 204.70 3.45 1.71% 209.95
201.15
205.72 8,688,000
8,688
17,872.95 26,185,000 -200,000
-0.76%
RANBAXY 29-Jan-15 628.50 3.25 0.52% 632.00
625.00
629.80 2,791,500
5,583
17,580.87 2,682,000 2,426,500
949.71%
BPCL 24-Dec-14 655.45 5.15 0.79% 662.00
643.00
654.00 2,645,500
5,291
17,301.57 4,845,000 -70,000
-1.42%
SBIN 29-Jan-15 311.10 5.15 1.68% 316.75
307.85
311.69 5,432,500
4,346
16,932.56 6,555,000 1,957,500
42.58%
CIPLA 24-Dec-14 626.00 18.60 3.06% 629.45
610.60
621.42 2,718,500
5,437
16,893.30 5,626,500 -1,094,000
-16.28%
UNIONBANK 24-Dec-14 223.20 7.60 3.53% 224.50
217.80
221.99 7,443,000
7,443
16,522.72 8,963,000 122,000
1.38%
ORIENTBANK 24-Dec-14 322.65 14.95 4.86% 326.40
310.60
319.51 5,153,000
5,153
16,464.35 3,689,000 122,000
3.42%
CROMPGREAV 24-Dec-14 178.75 7.85 4.59% 179.95
173.25
177.37 9,262,000
9,262
16,428.01 18,918,000 -1,435,000
-7.05%
HAVELLS 24-Dec-14 269.10 8.60 3.30% 271.60
262.65
267.84 6,081,250
4,865
16,288.02 6,913,750 -220,000
-3.08%
HCLTECH 24-Dec-14 1,557.05 15.55 1.01% 1,564.30
1,523.50
1,543.62 1,030,625
8,245
15,908.93 3,057,000 -242,125
-7.34%
DRREDDY 24-Dec-14 3,161.25 -7.60 -0.24% 3,220.05
3,130.70
3,170.91 499,250
3,994
15,830.77 1,197,625 -3,875
-0.32%
LT 29-Jan-15 1,523.00 38.05 2.56% 1,525.45
1,494.70
1,511.33 1,029,000
4,116
15,551.59 1,265,500 574,000
83.01%
STAR 24-Dec-14 886.00 10.05 1.15% 920.00
856.70
881.03 1,748,000
3,496
15,400.40 1,318,500 -185,500
-12.33%
ICICIBANK 24-Dec-14 346.65 12.55 3.76% 347.95
340.35
343.99 4,403,000
17,612
15,145.88 49,548,750 -3,330,000
-6.30%
M&M 24-Dec-14 1,217.85 -6.00 -0.49% 1,238.95
1,210.05
1,222.96 1,228,750
4,915
15,027.12 3,538,000 -167,000
-4.51%
BHARTIARTL 29-Jan-15 351.75 5.65 1.63% 352.95
347.35
351.50 4,151,000
8,302
14,590.77 4,018,000 3,254,500
426.26%
BAJAJ-AUTO 24-Dec-14 2,514.35 42.35 1.71% 2,522.00
2,476.15
2,506.92 573,250
4,586
14,370.92 1,477,500 -103,625
-6.55%
ADANIPORTS 24-Dec-14 290.00 15.75 5.74% 291.60
278.00
285.71 5,015,000
5,015
14,328.36 6,665,000 -601,000
-8.27%
GAIL 24-Dec-14 435.10 18.00 4.32% 440.05
418.95
433.12 3,230,500
6,461
13,991.94 5,079,000 -568,500
-10.07%
JINDALSTEL 24-Dec-14 139.30 9.65 7.44% 142.45
132.15
138.03 10,120,000
10,120
13,968.64 20,253,000 -183,000
-0.90%
VOLTAS 24-Dec-14 244.95 2.85 1.18% 249.55
239.10
244.80 5,696,000
5,696
13,943.81 5,646,000 330,000
6.21%
CAIRN 24-Dec-14 240.60 10.05 4.36% 242.00
232.35
236.72 5,728,000
5,728
13,559.32 14,623,000 -621,000
-4.07%
JPASSOCIAT 24-Dec-14 25.05 0.30 1.21% 25.80
24.50
25.11 53,408,000
6,676
13,410.75 119,592,000 328,000
0.28%
TECHM 24-Dec-14 2,554.25 45.45 1.81% 2,561.00
2,481.75
2,523.79 530,375
4,243
13,385.55 2,217,250 -144,000
-6.10%
JSWSTEEL 24-Dec-14 1,042.85 11.35 1.10% 1,068.45
1,035.15
1,045.61 1,204,000
4,816
12,589.14 5,747,500 62,000
1.09%
ABIRLANUVO 24-Dec-14 1,707.55 105.55 6.59% 1,719.00
1,622.20
1,683.34 733,750
2,935
12,351.51 1,856,250 -56,250
-2.94%
CENTURYTEX 24-Dec-14 507.50 20.85 4.28% 512.10
492.65
503.89 2,446,500
4,893
12,327.67 6,436,500 -157,000
-2.38%
HDFC 29-Jan-15 1,111.55 8.90 0.81% 1,116.00
1,082.00
1,099.99 1,113,750
4,455
12,251.14 1,751,750 999,500
132.87%
TITAN 24-Dec-14 377.90 22.85 6.44% 381.50
365.00
373.94 3,248,000
3,248
12,145.57 7,949,000 -510,000
-6.03%
TVSMOTOR 24-Dec-14 258.90 14.80 6.06% 259.60
246.75
254.83 4,744,000
4,744
12,089.14 3,966,000 204,000
5.42%
COALINDIA 24-Dec-14 369.05 -0.45 -0.12% 372.80
364.15
369.01 3,254,000
3,254
12,007.59 10,780,000 -178,000
-1.62%
TATAMTRDVR 24-Dec-14 328.70 9.35 2.93% 332.70
319.55
329.18 3,432,000
3,432
11,297.46 20,742,000 -315,000
-1.50%
NTPC 24-Dec-14 133.20 4.65 3.62% 134.40
129.10
131.87 8,438,000
4,219
11,127.19 41,124,000 -2,042,000
-4.73%
MOTHERSUMI 24-Dec-14 436.40 26.65 6.50% 439.00
412.45
427.61 2,549,500
5,099
10,901.92 4,006,000 -245,000
-5.76%
HINDUNILVR 24-Dec-14 769.20 -1.45 -0.19% 772.10
755.65
768.03 1,416,500
2,833
10,879.14 4,852,500 -263,000
-5.14%
ANDHRABANK 24-Dec-14 87.15 3.40 4.06% 88.00
84.75
86.40 12,504,000
3,126
10,803.46 15,168,000 -796,000
-4.99%
GLENMARK 24-Dec-14 736.15 -10.95 -1.47% 769.00
726.35
739.75 1,435,500
2,871
10,619.11 3,164,500 -188,500
-5.62%
ALBK 24-Dec-14 124.40 5.85 4.93% 125.30
120.50
123.16 8,546,000
4,273
10,525.25 7,962,000 -886,000
-10.01%
ASIANPAINT 24-Dec-14 748.50 12.95 1.76% 752.70
738.55
746.94 1,403,000
2,806
10,479.57 5,070,500 -94,500
-1.83%
TATAGLOBAL 24-Dec-14 148.15 2.90 2.00% 149.35
146.55
148.09 7,056,000
3,528
10,449.23 38,812,000 -2,692,000
-6.49%
SAIL 24-Dec-14 79.40 3.30 4.34% 80.65
77.25
79.25 12,916,000
3,229
10,235.93 35,492,000 -2,452,000
-6.46%
ZEEL 24-Dec-14 378.15 6.85 1.84% 381.70
370.50
378.01 2,686,000
2,686
10,153.35 10,514,000 117,000
1.13%
RCOM 24-Dec-14 86.30 2.50 2.98% 87.50
84.60
85.92 11,796,000
5,898
10,135.12 43,424,000 -3,538,000
-7.53%
KTKBANK 24-Dec-14 143.40 6.40 4.67% 144.15
139.05
141.79 6,974,000
3,487
9,888.43 19,194,000 -1,360,000
-6.62%
POWERGRID 24-Dec-14 132.35 0.60 0.46% 133.80
130.30
132.13 7,246,000
3,623
9,574.14 29,828,000 -872,000
-2.84%
LUPIN 29-Jan-15 1,440.20 34.25 2.44% 1,446.75
1,412.00
1,423.59 665,500
2,662
9,473.99 1,587,250 507,250
46.97%
BOSCHLTD 24-Dec-14 19,160.35 485.00 2.60% 19,280.00
18,601.95
18,981.56 49,875
399
9,467.05 100,125 8,000
8.68%
EXIDEIND 24-Dec-14 170.05 8.45 5.23% 173.50
163.80
169.14 5,568,000
2,784
9,417.72 6,696,000 -496,000
-6.90%
SYNDIBANK 24-Dec-14 123.05 3.55 2.97% 124.45
120.10
122.80 7,624,000
3,812
9,362.27 15,436,000 26,000
0.17%
TCS 29-Jan-15 2,481.40 9.15 0.37% 2,490.00
2,457.40
2,474.78 378,000
3,024
9,354.67 648,000 289,750
80.88%
SUNPHARMA 29-Jan-15 820.05 3.50 0.43% 830.00
814.20
820.44 1,130,500
4,522
9,275.07 3,316,000 787,750
31.16%
RPOWER 24-Dec-14 62.10 2.10 3.50% 62.50
60.80
61.86 14,984,000
3,746
9,269.10 80,196,000 -2,636,000
-3.18%
WIPRO 24-Dec-14 539.25 2.50 0.47% 540.55
533.10
537.30 1,665,000
3,330
8,946.04 9,273,500 -1,000
-0.01%
UPL 24-Dec-14 321.90 9.35 2.99% 325.65
314.35
321.06 2,750,000
2,750
8,829.15 8,428,000 -180,000
-2.09%
MARUTI 29-Jan-15 3,417.10 116.10 3.52% 3,428.00
3,321.05
3,374.52 259,125
2,073
8,744.22 603,250 153,250
34.06%
TATASTEEL 29-Jan-15 405.55 7.80 1.96% 410.70
403.50
406.58 2,115,500
4,231
8,601.20 3,094,000 1,098,000
55.01%
IRB 24-Dec-14 251.85 9.85 4.07% 252.95
242.50
248.49 3,435,000
3,435
8,535.63 7,496,000 -496,000
-6.21%
ACC 24-Dec-14 1,386.25 8.85 0.64% 1,407.00
1,378.30
1,393.53 609,500
2,438
8,493.57 1,671,250 -30,250
-1.78%
ITC 29-Jan-15 378.90 2.25 0.60% 381.15
370.00
378.54 2,175,000
2,175
8,233.25 3,550,000 1,741,000
96.24%
HEXAWARE 24-Dec-14 202.80 3.40 1.71% 204.50
199.35
201.94 4,026,000
2,013
8,130.10 8,696,000 -276,000
-3.08%
NIFTY 26-Feb-15 8,296.55 120.40 1.47% 8,312.05
8,221.00
8,274.00 96,925
3,877
8,019.57 244,125 33,625
15.97%
ADANIENT 24-Dec-14 447.80 9.65 2.20% 451.05
441.30
446.79 1,788,500
3,577
7,990.84 5,422,000 -195,000
-3.47%
HDIL 24-Dec-14 67.20 7.40 12.37% 68.15
61.70
65.32 12,016,000
3,004
7,848.85 27,076,000 -2,180,000
-7.45%
UCOBANK 24-Dec-14 79.70 2.90 3.78% 80.10
76.70
78.71 9,776,000
2,444
7,694.69 17,220,000 -756,000
-4.21%
IDEA 24-Dec-14 145.40 1.80 1.25% 146.00
142.85
144.25 5,322,000
2,661
7,676.99 14,338,000 -1,400,000
-8.90%
ONGC 29-Jan-15 348.65 2.45 0.71% 354.00
346.55
350.81 2,067,000
4,134
7,251.24 5,078,000 1,577,000
45.04%
IDFC 29-Jan-15 156.25 2.55 1.66% 157.50
153.70
155.88 4,606,000
2,303
7,179.83 6,586,000 3,046,000
86.05%
PNB 24-Dec-14 226.45 -864.05 -79.23% 228.50
221.45
225.41 3,020,250
12,081
6,807.95 26,217,500 20,616,500
368.09%
IFCI 24-Dec-14 36.05 1.15 3.30% 36.20
35.20
35.75 19,035,000
2,115
6,805.01 52,659,000 -1,449,000
-2.68%
BAJAJ-AUTO 29-Jan-15 2,533.40 47.00 1.89% 2,540.25
2,500.00
2,527.48 265,250
2,122
6,704.14 228,125 171,125
300.22%
CESC 24-Dec-14 633.15 22.40 3.67% 638.10
615.00
627.82 1,058,500
2,117
6,645.47 1,487,500 33,500
2.30%
SRTRANSFIN 24-Dec-14 1,124.90 60.20 5.65% 1,128.70
1,084.35
1,108.63 580,750
2,323
6,438.37 831,750 13,500
1.65%
GRASIM 24-Dec-14 3,342.45 -18.00 -0.54% 3,395.00
3,316.00
3,343.73 187,125
1,497
6,256.95 1,586,250 -76,000
-4.57%
FEDERALBNK 24-Dec-14 142.40 3.15 2.26% 143.80
140.50
142.23 4,336,000
2,168
6,167.09 12,884,000 74,000
0.58%
KOTAKBANK 29-Jan-15 1,266.00 7.85 0.62% 1,280.00
1,253.55
1,262.89 485,250
1,941
6,128.17 1,030,500 381,000
58.66%
IBREALEST 24-Dec-14 70.25 2.45 3.61% 71.00
68.10
69.71 8,780,000
2,195
6,120.54 34,444,000 -272,000
-0.78%
INDUSINDBK 29-Jan-15 784.10 12.80 1.66% 787.65
775.20
781.59 773,000
1,546
6,041.69 2,445,000 484,500
24.71%
TATAMOTORS 29-Jan-15 490.95 9.55 1.98% 495.90
486.40
490.90 1,227,500
2,455
6,025.80 1,965,000 775,000
65.13%
ASHOKLEY 29-Jan-15 50.40 3.70 7.92% 50.95
48.00
49.35 12,056,000
1,507
5,949.64 10,080,000 1,992,000
24.63%
AUROPHARMA 29-Jan-15 1,089.45 23.15 2.17% 1,099.00
1,074.90
1,089.71 544,750
2,179
5,936.20 751,750 239,250
46.68%
INFY 29-Jan-15 1,983.15 25.25 1.29% 1,999.50
1,964.40
1,983.61 297,375
2,379
5,898.76 1,334,750 311,750
30.47%
L&TFH 24-Dec-14 66.65 1.60 2.46% 67.10
65.65
66.47 8,696,000
2,174
5,780.23 47,704,000 -972,000
-2.00%
TATAGLOBAL 29-Jan-15 149.35 2.95 2.02% 151.20
147.70
149.32 3,782,000
1,891
5,647.28 5,678,000 2,662,000
88.26%
TATACHEM 24-Dec-14 424.35 15.70 3.84% 426.65
415.05
422.25 1,328,000
1,328
5,607.48 4,069,000 -149,000
-3.53%
GLENMARK 29-Jan-15 741.85 -10.70 -1.42% 777.75
734.55
742.23 753,500
1,507
5,592.70 1,210,000 473,500
64.29%
SIEMENS 24-Dec-14 860.60 34.80 4.21% 866.70
836.45
852.97 654,250
2,617
5,580.56 1,141,500 -176,250
-13.38%
PTC 24-Dec-14 90.80 4.25 4.91% 91.25
87.15
89.48 6,152,000
1,538
5,504.81 9,848,000 -780,000
-7.34%
IOC 24-Dec-14 331.30 7.05 2.17% 334.40
327.30
331.10 1,650,000
1,650
5,463.15 5,851,000 -211,000
-3.48%
ULTRACEMCO 24-Dec-14 2,454.60 9.05 0.37% 2,469.00
2,420.50
2,446.10 223,000
1,784
5,454.80 934,125 -48,625
-4.95%
BHEL 29-Jan-15 257.15 13.20 5.41% 258.00
246.05
254.65 2,114,000
2,114
5,383.30 3,595,000 1,252,000
53.44%
IDBI 24-Dec-14 68.00 2.60 3.98% 68.50
66.55
67.52 7,716,000
1,929
5,209.84 21,232,000 -352,000
-1.63%
AMTEKAUTO 24-Dec-14 179.45 9.30 5.47% 182.00
172.80
178.35 2,892,000
1,446
5,157.88 5,532,000 14,000
0.25%
JSWENERGY 24-Dec-14 93.80 3.65 4.05% 94.35
91.70
92.93 5,464,000
1,366
5,077.70 21,000,000 -112,000
-0.53%
JISLJALEQS 24-Dec-14 69.45 3.15 4.75% 70.40
67.00
68.78 7,340,000
1,835
5,048.45 40,316,000 -724,000
-1.76%
HEROMOTOCO 29-Jan-15 3,097.25 -4.20 -0.14% 3,130.00
3,067.85
3,098.69 160,000
1,280
4,957.90 213,000 75,625
55.05%
SUNTV 24-Dec-14 357.85 13.75 4.00% 361.00
346.15
354.88 1,391,000
1,391
4,936.38 1,300,000 -74,000
-5.39%
BIOCON 24-Dec-14 436.00 11.00 2.59% 438.00
427.00
433.33 1,136,500
2,273
4,924.80 5,817,000 -274,500
-4.51%
CIPLA 29-Jan-15 630.90 16.85 2.74% 634.50
614.05
627.83 780,000
1,560
4,897.07 1,027,500 582,500
130.90%
ADANIPOWER 24-Dec-14 41.70 1.55 3.86% 41.90
41.00
41.50 11,752,000
1,469
4,877.08 46,320,000 -3,336,000
-6.72%
CANBK 29-Jan-15 439.60 27.85 6.76% 441.00
419.00
431.17 1,127,000
1,127
4,859.29 655,000 45,000
7.38%
GMRINFRA 24-Dec-14 17.05 0.60 3.65% 17.30
16.75
16.98 28,170,000
2,817
4,783.27 148,780,000 -6,800,000
-4.37%
JUSTDIAL 24-Dec-14 1,271.65 1.00 0.08% 1,308.95
1,221.00
1,261.57 378,375
3,027
4,773.47 422,375 30,125
7.68%
WOCKPHARMA 29-Jan-15 952.65 57.20 6.39% 959.65
905.05
930.92 509,000
1,018
4,738.38 426,000 120,500
39.44%
RELCAPITAL 29-Jan-15 487.75 13.45 2.84% 493.50
477.05
486.56 945,500
1,891
4,600.42 1,045,000 355,000
51.45%
TATAPOWER 24-Dec-14 81.85 2.85 3.61% 82.40
80.30
81.49 5,600,000
1,400
4,563.44 26,712,000 -1,168,000
-4.19%
RCOM 29-Jan-15 86.70 2.75 3.28% 87.25
85.00
86.35 5,078,000
2,539
4,384.85 8,588,000 2,862,000
49.98%
NTPC 29-Jan-15 133.95 4.70 3.64% 135.10
130.00
132.56 3,276,000
1,638
4,342.67 5,028,000 1,686,000
50.45%
NMDC 24-Dec-14 139.90 2.40 1.75% 140.35
137.15
139.03 3,120,000
1,560
4,337.74 14,636,000 -624,000
-4.09%
LICHSGFIN 29-Jan-15 425.80 18.75 4.61% 428.75
410.05
420.71 1,017,000
1,017
4,278.62 853,000 208,000
32.25%
BATAINDIA 24-Dec-14 1,283.30 20.95 1.66% 1,293.90
1,252.05
1,274.66 329,250
1,317
4,196.82 784,500 15,500
2.02%
M&MFIN 24-Dec-14 299.80 3.25 1.10% 305.60
296.35
300.65 1,387,000
1,387
4,170.02 5,348,000 48,000
0.91%
AMBUJACEM 24-Dec-14 224.10 2.95 1.33% 226.05
221.95
224.63 1,842,000
1,842
4,137.68 6,177,000 -336,000
-5.16%
YESBANK 29-Jan-15 726.60 30.05 4.31% 730.75
708.40
720.52 558,500
1,117
4,024.10 561,500 57,500
11.41%
PETRONET 24-Dec-14 197.40 3.90 2.02% 198.50
193.40
197.03 2,002,000
1,001
3,944.54 2,824,000 -114,000
-3.88%
WIPRO 29-Jan-15 540.00 1.10 0.20% 544.00
535.20
538.62 728,500
1,457
3,923.85 972,500 500,500
106.04%
UNITECH 24-Dec-14 16.00 0.65 4.23% 16.10
15.70
15.88 24,650,000
1,450
3,914.42 153,952,000 -6,936,000
-4.31%
DABUR 24-Dec-14 232.05 11.15 5.05% 238.85
223.95
233.28 1,677,000
1,677
3,912.11 3,540,000 -192,000
-5.14%
TATACOMM 24-Dec-14 433.75 19.95 4.82% 435.75
416.50
428.63 881,000
881
3,776.23 4,657,000 -65,000
-1.38%
RPOWER 29-Jan-15 62.60 2.10 3.47% 63.30
61.50
62.34 5,548,000
1,387
3,458.62 11,864,000 2,336,000
24.52%
M&M 29-Jan-15 1,227.30 -5.80 -0.47% 1,253.50
1,221.10
1,232.63 275,000
1,100
3,389.73 341,250 179,500
110.97%
HEXAWARE 29-Jan-15 204.35 3.70 1.84% 206.35
201.00
203.46 1,664,000
832
3,385.57 1,642,000 1,224,000
292.82%
IBULHSGFIN 24-Dec-14 460.55 23.10 5.28% 463.55
445.70
456.08 721,000
1,442
3,288.34 1,333,000 -54,000
-3.89%
JUBLFOOD 24-Dec-14 1,322.40 26.20 2.02% 1,332.00
1,312.15
1,320.83 247,500
990
3,269.05 1,935,000 -55,750
-2.80%
KTKBANK 29-Jan-15 144.35 6.20 4.49% 145.10
140.30
142.67 2,286,000
1,143
3,261.44 3,158,000 978,000
44.86%
GRASIM 29-Jan-15 3,375.65 -15.90 -0.47% 3,428.00
3,352.60
3,372.11 96,500
772
3,254.09 214,500 84,375
64.84%
IGL 24-Dec-14 429.30 11.75 2.81% 443.50
417.55
430.06 744,000
1,488
3,199.65 529,500 -49,000
-8.47%
IOB 24-Dec-14 57.00 1.90 3.45% 57.45
55.85
56.61 5,576,000
1,394
3,156.57 16,516,000 -408,000
-2.41%
BHARATFORG 29-Jan-15 914.45 41.20 4.72% 918.00
874.30
897.99 346,750
1,387
3,113.78 424,000 174,500
69.94%
SAIL 29-Jan-15 79.60 3.20 4.19% 80.90
76.95
79.55 3,848,000
962
3,061.08 5,136,000 732,000
16.62%
INDIACEM 24-Dec-14 76.95 2.80 3.78% 78.85
74.90
76.95 3,908,000
1,954
3,007.21 20,932,000 -336,000
-1.58%
TECHM 29-Jan-15 2,573.80 44.95 1.78% 2,581.25
2,505.00
2,544.09 117,125
937
2,979.77 153,250 62,125
68.18%
DRREDDY 29-Jan-15 3,183.25 -11.00 -0.34% 3,239.40
3,159.00
3,188.38 92,750
742
2,957.22 143,125 47,250
49.28%
ICICIBANK 29-Jan-15 349.35 12.10 3.59% 350.45
342.95
346.12 840,250
3,361
2,908.27 5,726,250 1,457,500
34.14%
HINDPETRO 29-Jan-15 580.75 25.05 4.51% 587.95
565.00
576.28 504,500
1,009
2,907.33 400,500 148,000
58.61%
RELINFRA 29-Jan-15 511.60 24.30 4.99% 514.05
493.70
508.45 568,000
1,136
2,888.00 778,500 161,000
26.07%
ARVIND 29-Jan-15 270.00 20.40 8.17% 271.85
254.80
263.94 1,068,000
1,068
2,818.88 1,038,000 351,000
51.09%
SIEMENS 29-Jan-15 857.90 29.40 3.55% 867.85
838.25
854.49 329,750
1,319
2,817.68 296,750 176,000
145.76%
DISHTV 24-Dec-14 63.30 1.85 3.01% 63.80
62.35
63.18 4,392,000
1,098
2,774.87 18,476,000 -488,000
-2.57%
EICHERMOT 29-Jan-15 14,597.50 534.40 3.80% 14,688.95
14,216.25
14,425.18 19,125
153
2,758.82 44,125 7,750
21.31%
HCLTECH 29-Jan-15 1,567.00 17.35 1.12% 1,573.00
1,532.05
1,552.16 170,875
1,367
2,652.25 301,000 111,750
59.05%
BPCL 29-Jan-15 660.70 4.60 0.70% 666.20
648.10
658.50 402,500
805
2,650.46 590,000 219,500
59.24%
CAIRN 29-Jan-15 242.15 9.90 4.26% 243.60
234.15
238.95 1,102,000
1,102
2,633.23 1,978,000 401,000
25.43%
SSLT 29-Jan-15 206.40 3.55 1.75% 211.35
203.00
207.20 1,261,000
1,261
2,612.79 2,454,000 618,000
33.66%
ADANIPOWER 29-Jan-15 41.90 1.45 3.58% 42.15
40.95
41.75 6,208,000
776
2,591.84 6,200,000 1,888,000
43.78%
APOLLOHOSP 24-Dec-14 1,180.45 39.50 3.46% 1,187.00
1,158.25
1,180.19 216,750
867
2,558.06 358,500 10,250
2.94%
L&TFH 29-Jan-15 67.20 1.55 2.36% 67.60
66.20
67.02 3,804,000
951
2,549.44 7,440,000 2,120,000
39.85%
EXIDEIND 29-Jan-15 171.25 8.45 5.19% 174.70
165.80
170.75 1,492,000
746
2,547.59 1,350,000 1,074,000
389.13%
POWERGRID 29-Jan-15 132.95 0.55 0.42% 136.00
131.15
132.95 1,910,000
955
2,539.34 2,134,000 1,046,000
96.14%
COALINDIA 29-Jan-15 369.60 -0.05 -0.01% 372.00
365.25
369.59 687,000
687
2,539.08 1,010,000 348,000
52.57%
JPASSOCIAT 29-Jan-15 25.25 0.30 1.20% 26.10
24.70
25.40 9,992,000
1,249
2,537.97 16,184,000 5,456,000
50.86%
HINDALCO 29-Jan-15 154.55 5.95 4.00% 156.60
152.00
154.52 1,632,000
816
2,521.77 2,128,000 522,000
32.50%
HINDUNILVR 29-Jan-15 775.25 -1.55 -0.20% 777.20
765.95
774.94 323,500
647
2,506.93 1,329,000 223,500
20.22%
ABIRLANUVO 29-Jan-15 1,717.40 104.90 6.51% 1,730.00
1,641.00
1,702.48 146,750
587
2,498.39 107,750 58,750
119.90%
COLPAL 24-Dec-14 1,772.25 18.00 1.03% 1,787.85
1,746.10
1,768.80 136,375
1,091
2,412.20 956,500 -15,000
-1.54%
MRF 29-Jan-15 37,586.05 1,763.05 4.92% 37,767.80
36,333.85
37,208.60 6,375
51
2,372.05 4,625 1,250
37.04%
HINDZINC 24-Dec-14 164.80 3.10 1.92% 166.80
163.25
164.82 1,400,000
700
2,307.48 7,376,000 -444,000
-5.68%
PFC 29-Jan-15 298.35 22.95 8.33% 303.55
281.80
294.19 774,000
774
2,277.03 359,000 103,000
40.23%
APOLLOTYRE 29-Jan-15 219.40 9.60 4.58% 220.45
212.00
216.97 1,044,000
522
2,265.17 794,000 210,000
35.96%
TITAN 29-Jan-15 380.80 22.75 6.35% 384.50
367.35
376.38 601,000
601
2,262.04 1,008,000 277,000
37.89%
JINDALSTEL 29-Jan-15 140.35 9.75 7.47% 143.40
133.20
138.65 1,621,000
1,621
2,247.52 1,864,000 561,000
43.05%
ZEEL 29-Jan-15 381.10 7.15 1.91% 384.00
373.50
381.16 573,000
573
2,184.05 1,164,000 376,000
47.72%
CENTURYTEX 29-Jan-15 511.90 21.75 4.44% 515.75
496.95
508.19 427,000
854
2,169.97 457,000 245,000
115.57%
GMRINFRA 29-Jan-15 17.20 0.60 3.61% 17.40
16.90
17.14 12,200,000
1,356
2,091.08 22,590,000 5,499,000
32.17%
BANKINDIA 29-Jan-15 294.95 8.15 2.84% 297.35
289.50
293.70 710,000
710
2,085.27 739,000 308,000
71.46%
HAVELLS 29-Jan-15 271.20 8.50 3.24% 273.00
265.10
269.23 765,000
765
2,059.61 646,000 224,000
53.08%
BANKBARODA 29-Jan-15 1,066.70 45.50 4.46% 1,073.35
1,036.50
1,053.74 195,250
781
2,057.43 474,500 52,250
12.37%
SKSMICRO 29-Jan-15 384.05 19.50 5.35% 388.40
376.95
383.63 536,000
536
2,056.26 646,000 243,000
60.30%
GODREJIND 24-Dec-14 277.85 3.55 1.29% 285.00
274.70
278.10 731,000
731
2,032.91 3,402,000 -166,000
-4.65%
GAIL 29-Jan-15 438.35 18.40 4.38% 442.95
424.10
437.12 455,500
911
1,991.08 750,000 162,000
27.55%
DLF 29-Jan-15 137.35 2.05 1.52% 141.10
135.10
137.35 1,424,000
712
1,955.86 4,664,000 520,000
12.55%
S&P500 19-Dec-14 2,031.50 50.25 2.54% 2,033.00
2,009.50
2,017.74 96,925
3,877
1,955.69 106,750 -28,500
-21.07%
S&P500 16-Jan-15 2,027.75 50.50 2.55% 2,030.00
2,005.25
2,015.45 96,925
3,877
1,953.47 55,750 34,500
162.35%
CNXIT 24-Dec-14 10,998.50 115.05 1.06% 11,017.85
10,875.55
10,966.08 17,475
699
1,916.32 44,825 325
0.73%
ASIANPAINT 29-Jan-15 754.30 13.55 1.83% 757.70
745.15
753.59 249,000
498
1,876.44 448,000 158,500
54.75%
UBL 24-Dec-14 802.70 29.80 3.86% 806.00
778.75
797.28 230,250
921
1,835.74 388,250 -76,250
-16.42%
JSWSTEEL 29-Jan-15 1,050.35 10.85 1.04% 1,070.95
1,045.00
1,054.46 173,750
695
1,832.12 232,000 105,250
83.04%
BANKNIFTY 26-Feb-15 18,644.10 439.30 2.41% 18,666.00
18,417.90
18,547.62 9,775
391
1,813.03 14,025 1,750
14.26%
NMDC 29-Jan-15 141.05 2.40 1.73% 141.35
139.00
140.14 1,276,000
638
1,788.19 1,726,000 950,000
122.42%
SRTRANSFIN 29-Jan-15 1,134.20 63.40 5.92% 1,138.00
1,100.00
1,116.37 159,750
639
1,783.40 212,500 111,250
109.88%
ADANIPORTS 29-Jan-15 292.05 16.30 5.91% 293.60
281.00
287.89 618,000
618
1,779.16 597,000 254,000
74.05%
ENGINERSIN 24-Dec-14 216.55 7.15 3.41% 219.15
211.45
216.43 821,000
821
1,776.89 2,590,000 16,000
0.62%
DIVISLAB 24-Dec-14 1,676.50 39.15 2.39% 1,686.85
1,646.30
1,664.79 101,625
813
1,691.84 661,375 -23,375
-3.41%
VOLTAS 29-Jan-15 247.15 3.20 1.31% 252.00
241.10
246.73 676,000
676
1,667.89 387,000 215,000
125.00%
ADANIENT 29-Jan-15 451.00 9.80 2.22% 456.95
444.30
449.23 371,000
742
1,666.64 316,500 122,500
63.14%
TATAMTRDVR 29-Jan-15 331.15 9.00 2.79% 335.00
328.60
331.76 501,000
501
1,662.12 450,000 202,000
81.45%
BOSCHLTD 29-Jan-15 19,304.90 489.75 2.60% 19,400.00
18,805.00
18,976.23 8,750
70
1,660.42 10,500 6,625
170.97%
ULTRACEMCO 29-Jan-15 2,474.80 11.85 0.48% 2,487.20
2,441.00
2,464.83 66,375
531
1,636.03 81,625 41,250
102.17%
RECLTD 29-Jan-15 332.05 17.75 5.65% 335.40
321.00
329.41 491,000
491
1,617.40 342,000 85,000
33.07%
PTC 29-Jan-15 91.35 4.20 4.82% 92.00
88.05
90.30 1,736,000
434
1,567.61 1,472,000 660,000
81.28%
IDBI 29-Jan-15 68.50 2.60 3.95% 68.90
67.10
68.03 2,292,000
573
1,559.25 3,172,000 792,000
33.28%
BIOCON 29-Jan-15 439.85 11.70 2.73% 441.55
432.00
437.04 349,000
698
1,525.27 515,500 189,500
58.13%
STAR 29-Jan-15 893.90 11.90 1.35% 909.95
867.70
891.06 170,000
340
1,514.80 169,500 66,500
64.56%
CROMPGREAV 29-Jan-15 180.05 7.80 4.53% 181.25
175.50
178.59 829,000
829
1,480.51 1,099,000 267,000
32.09%
JUBLFOOD 29-Jan-15 1,328.50 25.85 1.98% 1,360.85
1,318.95
1,327.26 102,750
411
1,363.76 132,750 91,250
219.88%
JISLJALEQS 29-Jan-15 70.00 3.30 4.95% 70.40
68.10
69.17 1,948,000
487
1,347.43 3,912,000 1,024,000
35.46%
ACC 29-Jan-15 1,396.45 7.40 0.53% 1,416.60
1,388.05
1,402.86 96,000
384
1,346.75 129,500 54,250
72.09%
IBREALEST 29-Jan-15 70.80 2.45 3.58% 71.50
68.75
70.49 1,848,000
462
1,302.66 2,192,000 1,220,000
125.51%
IOC 29-Jan-15 334.10 6.60 2.02% 336.40
330.45
333.39 386,000
386
1,286.89 470,000 138,000
41.57%
UPL 29-Jan-15 324.35 9.45 3.00% 327.60
318.05
323.45 391,000
391
1,264.69 651,000 119,000
22.37%
TATAPOWER 29-Jan-15 82.55 2.90 3.64% 83.05
80.30
82.19 1,516,000
379
1,246.00 2,836,000 752,000
36.08%
IFCI 29-Jan-15 36.40 1.25 3.56% 36.50
35.50
36.07 3,411,000
426
1,230.35 5,120,000 1,504,000
41.59%
ANDHRABANK 29-Jan-15 87.70 3.40 4.03% 88.05
85.40
86.72 1,392,000
348
1,207.14 1,356,000 204,000
17.71%
NHPC 24-Dec-14 18.80 0.45 2.45% 18.90
18.55
18.75 6,432,000
536
1,206.00 55,944,000 -2,364,000
-4.05%
ORIENTBANK 29-Jan-15 324.80 15.45 4.99% 327.80
312.55
320.47 374,000
374
1,198.56 216,000 50,000
30.12%
IRB 29-Jan-15 253.90 10.10 4.14% 254.75
244.60
250.02 462,000
462
1,155.09 447,000 156,000
53.61%
UCOBANK 29-Jan-15 80.30 3.00 3.88% 80.65
77.40
79.37 1,444,000
361
1,146.10 1,680,000 728,000
76.47%
MCLEODRUSS 24-Dec-14 222.15 6.40 2.97% 224.50
218.50
221.94 511,000
511
1,134.11 3,439,000 -126,000
-3.53%
UNITECH 29-Jan-15 16.15 0.65 4.19% 16.20
15.85
16.01 6,970,000
774
1,115.90 14,940,000 1,935,000
14.88%
M&MFIN 29-Jan-15 301.70 3.20 1.07% 307.50
299.20
302.14 364,000
364
1,099.79 540,000 219,000
68.22%
SYNDIBANK 29-Jan-15 124.00 3.60 2.99% 125.40
121.00
123.97 876,000
438
1,085.98 1,522,000 408,000
36.62%
TVSMOTOR 29-Jan-15 260.55 14.70 5.98% 261.45
248.55
255.55 410,000
410
1,047.76 298,000 45,000
17.79%
HDIL 29-Jan-15 66.80 7.30 12.27% 68.10
62.00
65.39 1,580,000
395
1,033.16 4,020,000 260,000
6.91%
MOTHERSUMI 29-Jan-15 439.55 27.05 6.56% 442.00
418.00
431.03 235,000
470
1,012.92 220,000 34,500
18.60%
FEDERALBNK 29-Jan-15 143.65 3.35 2.39% 144.60
141.65
143.39 694,000
347
995.13 910,000 424,000
87.24%
MINDTREE 24-Dec-14 1,190.80 5.00 0.42% 1,204.80
1,173.15
1,186.89 83,500
334
991.05 254,250 -4,500
-1.74%
IOB 29-Jan-15 57.45 2.00 3.61% 57.80
56.40
56.98 1,592,000
398
907.12 2,632,000 824,000
45.58%
UNIONBANK 29-Jan-15 225.05 8.15 3.76% 225.90
219.70
223.52 393,000
393
878.43 371,000 77,000
26.19%
AMTEKAUTO 29-Jan-15 181.10 9.60 5.60% 183.35
175.00
179.59 474,000
237
851.26 624,000 144,000
30.00%
IDEA 29-Jan-15 146.45 1.70 1.17% 146.90
144.00
145.36 582,000
291
846.00 910,000 198,000
27.81%
AMBUJACEM 29-Jan-15 226.15 3.05 1.37% 227.70
225.05
226.58 371,000
371
840.61 638,000 266,000
71.51%
BATAINDIA 29-Jan-15 1,292.60 20.15 1.58% 1,300.00
1,261.50
1,283.47 64,000
256
821.42 57,000 34,000
147.83%
JPPOWER 24-Dec-14 12.05 0.45 3.88% 12.15
11.85
12.02 6,705,000
447
805.94 48,435,000 -645,000
-1.31%
PNB 29-Jan-15 228.25 -870.65 -79.23% 230.20
218.80
227.52 350,250
1,401
796.89 1,732,500 1,492,500
621.88%
ALBK 29-Jan-15 125.30 5.95 4.99% 126.15
121.50
123.94 628,000
314
778.34 718,000 128,000
21.69%
NHPC 29-Jan-15 18.95 0.50 2.71% 19.00
18.75
18.90 3,804,000
380
718.96 5,490,000 1,420,000
34.89%
GODREJIND 29-Jan-15 279.90 3.60 1.30% 286.45
276.60
279.54 253,000
253
707.24 321,000 162,000
101.89%
TATACHEM 29-Jan-15 427.90 16.00 3.88% 430.00
420.00
425.92 164,000
164
698.51 185,000 51,000
38.06%
CESC 29-Jan-15 638.05 21.85 3.55% 642.50
620.00
632.00 98,000
196
619.36 150,000 13,500
9.89%
COLPAL 29-Jan-15 1,785.75 19.80 1.12% 1,823.20
1,760.00
1,781.67 33,500
268
596.86 44,875 15,375
52.12%
INDIACEM 29-Jan-15 77.65 2.90 3.88% 79.30
76.00
77.44 768,000
384
594.74 1,394,000 312,000
28.84%
TATACOMM 29-Jan-15 437.75 20.80 4.99% 439.00
425.00
432.88 128,000
128
554.09 126,000 32,000
34.04%
DIVISLAB 29-Jan-15 1,689.95 38.10 2.31% 1,697.00
1,665.00
1,676.33 29,625
237
496.61 51,000 11,250
28.30%
DISHTV 29-Jan-15 63.75 1.90 3.07% 64.20
62.85
63.64 776,000
194
493.85 1,596,000 296,000
22.77%
SBIN 26-Feb-15 313.00 5.15 1.67% 318.10
309.10
313.16 152,500
122
477.57 448,750 2,500
0.56%
DABUR 29-Jan-15 233.75 11.45 5.15% 240.55
223.00
235.78 195,000
195
459.77 140,000 44,000
45.83%
JSWENERGY 29-Jan-15 94.65 4.10 4.53% 95.30
92.45
93.74 460,000
115
431.20 552,000 120,000
27.78%
ENGINERSIN 29-Jan-15 218.65 7.45 3.53% 221.25
215.15
218.26 191,000
191
416.88 224,000 74,000
49.33%
JPPOWER 29-Jan-15 12.15 0.45 3.85% 12.25
11.95
12.12 3,000,000
200
363.60 5,925,000 1,890,000
46.84%
IBULHSGFIN 29-Jan-15 461.60 21.05 4.78% 466.00
449.00
459.86 64,500
129
296.61 94,500 -1,500
-1.56%
JUSTDIAL 29-Jan-15 1,282.10 11.30 0.89% 1,293.15
1,233.75
1,265.60 21,875
175
276.85 34,125 7,250
26.98%
CNXIT 29-Jan-15 11,096.90 98.95 0.90% 11,250.00
10,803.50
11,077.68 2,450
98
271.40 4,550 1,575
52.94%
MCLEODRUSS 29-Jan-15 223.70 5.80 2.66% 226.20
220.50
223.69 118,000
118
263.95 208,000 30,000
16.85%
APOLLOHOSP 29-Jan-15 1,189.05 40.70 3.54% 1,194.00
1,165.25
1,188.49 21,000
84
249.58 18,000 9,000
100.00%
SUNTV 29-Jan-15 361.05 15.55 4.50% 363.00
350.00
357.48 68,000
68
243.09 66,000 15,000
29.41%
NTPC 26-Feb-15 132.25 4.25 3.32% 133.50
129.70
131.20 180,000
90
236.16 576,000 14,000
2.49%
PETRONET 29-Jan-15 197.95 3.05 1.56% 199.45
193.45
198.00 98,000
49
194.04 124,000 18,000
16.98%
OFSS 24-Dec-14 3,255.00 25.65 0.79% 3,279.30
3,245.00
3,260.09 5,250
42
171.15 117,375 500
0.43%
HINDZINC 29-Jan-15 166.15 4.05 2.50% 167.50
164.00
165.87 102,000
51
169.19 200,000 18,000
9.89%
RELIANCE 26-Feb-15 897.15 9.15 1.03% 900.95
882.00
893.24 14,250
57
127.29 81,250 5,500
7.26%
IGL 29-Jan-15 432.60 12.65 3.01% 445.70
422.75
433.87 26,500
53
114.98 36,000 2,500
7.46%
MARUTI 26-Feb-15 3,431.10 105.65 3.18% 3,440.00
3,362.00
3,401.88 3,125
25
106.31 7,750 2,750
55.00%
UBL 29-Jan-15 809.40 33.40 4.30% 812.00
788.65
801.23 12,500
25
100.15 22,500 10,500
87.50%
INFY 26-Feb-15 1,997.55 -7.70 -0.38% 2,005.00
1,911.00
1,977.40 4,500
36
88.98 47,250 -2,750
-5.50%
ASHOKLEY 26-Feb-15 50.65 3.25 6.86% 51.00
48.50
49.61 176,000
22
87.31 296,000 16,000
5.71%
YESBANK 26-Feb-15 729.00 31.00 4.44% 731.00
717.40
724.08 12,000
24
86.89 19,500 -1,000
-4.88%
MINDTREE 29-Jan-15 1,196.70 7.10 0.60% 1,202.80
1,180.05
1,189.80 5,500
22
65.44 7,250 1,750
31.82%
LT 26-Feb-15 1,533.00 36.15 2.42% 1,538.00
1,505.00
1,521.91 4,000
16
60.88 25,500 1,250
5.15%
SAIL 26-Feb-15 79.10 2.50 3.26% 80.00
79.00
79.24 76,000
19
60.22 388,000 16,000
4.30%
STAR 26-Feb-15 895.00 10.00 1.13% 895.00
867.15
884.89 6,500
13
57.52 6,000 -500
-7.69%
LUPIN 26-Feb-15 1,454.50 16.15 1.12% 1,456.40
1,425.90
1,435.25 3,750
15
53.82 6,500 1,000
18.18%
TATASTEEL 26-Feb-15 408.70 8.30 2.07% 412.50
406.30
409.75 12,500
25
51.22 39,000 2,000
5.41%
HEROMOTOCO 26-Feb-15 3,125.00 -92.00 -2.86% 3,127.05
3,123.50
3,125.36 1,500
12
46.88 2,125 1,250
142.86%
HINDALCO 26-Feb-15 154.90 7.20 4.87% 156.80
153.50
154.59 30,000
15
46.38 80,000 8,000
11.11%
BHEL 26-Feb-15 252.30 11.05 4.58% 252.80
250.20
251.75 18,000
18
45.32 97,000 -4,000
-3.96%
AXISBANK 26-Feb-15 494.75 13.45 2.79% 496.00
492.80
493.91 8,750
18
43.22 44,500 3,500
8.54%
JPASSOCIAT 26-Feb-15 25.30 0.20 0.80% 25.90
25.00
25.36 160,000
20
40.58 592,000 112,000
23.33%
ICICIBANK 26-Feb-15 351.10 13.00 3.85% 351.10
342.00
345.40 11,250
45
38.86 66,250 -28,750
-30.26%
TATAMTRDVR 26-Feb-15 332.25 6.55 2.01% 333.70
332.25
333.25 11,000
11
36.66 17,000 8,000
88.89%
GMRINFRA 26-Feb-15 17.40 0.40 2.35% 17.40
17.00
17.23 200,000
22
34.46 432,000 99,000
29.73%
SSLT 26-Feb-15 207.80 4.80 2.36% 211.45
205.00
208.05 16,000
16
33.29 114,000 -2,000
-1.72%
TATAMOTORS 26-Feb-15 493.00 7.85 1.62% 495.95
492.80
493.60 6,500
13
32.08 11,000 -1,000
-8.33%
TCS 26-Feb-15 2,495.25 10.45 0.42% 2,498.00
2,475.00
2,488.01 1,250
10
31.10 7,000 250
3.70%
ITC 26-Feb-15 382.30 -9.70 -2.47% 383.60
378.45
381.05 8,000
8
30.48 28,000 1,000
3.70%
IOC 26-Feb-15 338.00 2.00 0.60% 338.00
335.00
337.25 9,000
9
30.35 10,000 6,000
150.00%
SUNPHARMA 26-Feb-15 823.60 5.60 0.68% 826.65
818.00
821.51 3,500
14
28.75 91,750 1,750
1.94%
IDBI 26-Feb-15 69.00 2.15 3.22% 69.20
68.80
69.01 40,000
10
27.60 76,000 32,000
72.73%
AUROPHARMA 26-Feb-15 1,099.00 31.90 2.99% 1,099.00
1,083.85
1,093.22 2,500
10
27.33 10,750 1,500
16.22%
RECLTD 26-Feb-15 330.00 15.60 4.96% 330.00
320.15
322.53 8,000
8
25.80 12,000 -1,000
-7.69%
UNIONBANK 26-Feb-15 226.00 8.00 3.67% 226.00
223.00
224.87 11,000
11
24.74 23,000 -9,000
-28.13%
OFSS 29-Jan-15 3,280.00 43.05 1.33% 3,300.00
3,280.00
3,285.19 750
6
24.64 3,875 375
10.71%
WOCKPHARMA 26-Feb-15 934.00 14.60 1.59% 942.50
934.00
930.75 2,500
5
23.27 5,500 2,000
57.14%
HINDPETRO 26-Feb-15 581.30 14.85 2.62% 589.30
572.00
578.77 4,000
8
23.15 5,000 2,000
66.67%
NMDC 26-Feb-15 139.50 2.00 1.45% 139.50
138.45
138.75 16,000
8
22.20 268,000 0
0.00%
CANBK 26-Feb-15 442.40 11.10 2.57% 442.40
424.30
429.71 5,000
5
21.49 6,000 3,000
100.00%
KTKBANK 26-Feb-15 145.20 5.10 3.64% 145.35
142.00
143.31 14,000
7
20.06 20,000 10,000
100.00%
TITAN 26-Feb-15 381.25 25.85 7.27% 381.25
374.00
375.45 5,000
5
18.77 9,000 3,000
50.00%
HDIL 26-Feb-15 67.15 7.80 13.14% 65.30
63.20
65.49 28,000
7
18.34 208,000 0
0.00%
ONGC 26-Feb-15 352.35 4.75 1.37% 355.00
349.35
352.14 5,000
10
17.61 197,000 0
0.00%
RPOWER 26-Feb-15 63.05 2.00 3.28% 63.05
62.35
62.72 28,000
7
17.56 284,000 12,000
4.41%
FEDERALBNK 26-Feb-15 144.10 9.55 7.10% 144.40
143.80
144.06 12,000
6
17.29 20,000 12,000
150.00%
TATAPOWER 26-Feb-15 83.60 4.30 5.42% 83.60
83.60
81.83 20,000
5
16.37 48,000 8,000
20.00%
WIPRO 26-Feb-15 542.25 0.35 0.06% 542.25
540.65
541.35 3,000
6
16.24 7,000 2,500
55.56%
POWERGRID 26-Feb-15 134.00 -3.45 -2.51% 134.00
132.50
133.58 12,000
6
16.03 132,000 8,000
6.45%
SKSMICRO 26-Feb-15 386.00 16.35 4.42% 387.00
383.00
385.25 4,000
4
15.41 6,000 4,000
200.00%
HAVELLS 26-Feb-15 273.15 9.55 3.62% 273.50
271.85
272.90 5,000
5
13.65 6,000 0
0.00%
PNB 26-Feb-15 229.10 -873.90 -79.23% 230.00
226.10
228.20 5,750
23
13.12 115,000 93,000
422.73%
KOTAKBANK 26-Feb-15 1,271.00 6.25 0.49% 0.00
0.00
1,261.75 1,000
4
12.62 28,750 1,000
3.60%
CENTURYTEX 26-Feb-15 508.25 3.25 0.64% 508.25
501.00
503.92 2,500
5
12.60 6,000 0
0.00%
UCOBANK 26-Feb-15 78.30 -3.90 -4.74% 78.30
78.25
78.26 16,000
4
12.52 20,000 16,000
400.00%
CAIRN 26-Feb-15 242.95 9.10 3.89% 242.95
237.70
241.39 5,000
5
12.07 20,000 2,000
11.11%
DRREDDY 26-Feb-15 3,190.00 -30.70 -0.95% 3,208.00
3,190.00
3,202.00 375
3
12.01 625 375
150.00%
HINDUNILVR 26-Feb-15 809.65 0.00 0.00% 0.00
0.00
780.36 1,500
3
11.71 10,500 1,500
16.67%
ASIANPAINT 26-Feb-15 761.45 9.45 1.26% 761.45
750.00
757.15 1,500
3
11.36 5,500 1,000
22.22%
BHARATFORG 26-Feb-15 910.60 43.55 5.02% 910.60
896.50
901.12 1,250
5
11.26 6,750 -250
-3.57%
COALINDIA 26-Feb-15 371.00 3.50 0.95% 371.00
366.50
368.66 3,000
3
11.06 98,000 1,000
1.03%
DLF 26-Feb-15 137.00 -4.10 -2.91% 137.90
137.00
137.42 8,000
4
10.99 22,000 8,000
57.14%
ADANIPOWER 26-Feb-15 42.10 1.35 3.31% 42.10
42.00
42.06 24,000
3
10.09 200,000 16,000
8.70%
VOLTAS 26-Feb-15 247.20 -2.80 -1.12% 247.65
245.00
246.87 4,000
4
9.87 10,000 1,000
11.11%
CIPLA 26-Feb-15 635.95 20.95 3.41% 635.95
630.95
632.61 1,500
3
9.49 5,500 1,000
22.22%
INDIACEM 26-Feb-15 78.35 2.75 3.64% 78.65
78.00
78.40 12,000
6
9.41 46,000 2,000
4.55%
AMBUJACEM 26-Feb-15 225.10 0.10 0.04% 227.50
225.10
226.13 4,000
4
9.05 6,000 2,000
50.00%
MCLEODRUSS 26-Feb-15 225.50 -4.85 -2.11% 225.95
225.50
225.62 4,000
4
9.02 3,000 2,000
200.00%
BHARTIARTL 26-Feb-15 354.25 5.65 1.62% 354.25
351.90
352.93 2,500
5
8.82 7,000 1,500
27.27%
APOLLOTYRE 26-Feb-15 220.40 9.40 4.45% 220.40
220.40
220.40 4,000
2
8.82 6,000 4,000
200.00%
PFC 26-Feb-15 295.60 19.35 7.00% 295.60
285.80
291.80 3,000
3
8.75 11,000 -1,000
-8.33%
L&TFH 26-Feb-15 68.05 1.40 2.10% 68.05
67.10
67.60 12,000
3
8.11 56,000 8,000
16.67%
INDUSINDBK 26-Feb-15 781.45 6.45 0.83% 788.00
781.45
784.72 1,000
2
7.85 1,500 1,000
200.00%
HCLTECH 26-Feb-15 1,571.50 10.50 0.67% 1,571.50
1,547.00
1,563.71 500
4
7.82 4,250 125
3.03%
ALBK 26-Feb-15 125.35 3.90 3.21% 126.00
123.00
124.78 6,000
3
7.49 8,000 -2,000
-20.00%
NHPC 26-Feb-15 19.10 0.05 0.26% 19.10
19.10
19.10 36,000
4
6.88 120,000 30,000
33.33%
BPCL 26-Feb-15 656.65 -1.00 -0.15% 660.00
656.65
658.32 1,000
2
6.58 3,000 1,000
50.00%
TECHM 26-Feb-15 2,593.10 -35.95 -1.37% 2,593.10
2,572.00
2,582.55 250
2
6.46 750 125
20.00%
ORIENTBANK 26-Feb-15 324.95 9.95 3.16% 324.95
317.00
320.97 2,000
2
6.42 2,000 1,000
100.00%
BANKINDIA 26-Feb-15 291.75 10.20 3.62% 293.40
291.75
292.57 2,000
2
5.85 13,000 0
0.00%
IDEA 26-Feb-15 145.75 1.55 1.07% 145.75
145.50
145.62 4,000
2
5.82 6,000 4,000
200.00%
JINDALSTEL 26-Feb-15 144.00 7.20 5.26% 144.00
143.85
143.88 4,000
4
5.76 3,000 -1,000
-25.00%
ARVIND 26-Feb-15 273.10 18.75 7.37% 273.10
266.45
269.77 2,000
2
5.40 12,000 1,000
9.09%
RELINFRA 26-Feb-15 509.00 16.00 3.25% 509.00
508.00
508.50 1,000
2
5.09 4,000 0
0.00%
SYNDIBANK 26-Feb-15 125.15 5.85 4.90% 125.15
125.15
125.15 4,000
2
5.01 12,000 4,000
50.00%
RELCAPITAL 26-Feb-15 483.50 1.70 0.35% 491.40
483.50
487.45 1,000
2
4.87 5,000 -500
-9.09%
ABIRLANUVO 26-Feb-15 1,690.40 -102.50 -5.72% 1,690.40
1,690.40
1,690.40 250
1
4.23 250 250
0.00%
HEXAWARE 26-Feb-15 204.05 -12.90 -5.95% 204.05
204.05
204.05 2,000
1
4.08 6,000 2,000
50.00%
JPPOWER 26-Feb-15 12.10 0.50 4.31% 12.10
12.05
12.07 30,000
2
3.62 60,000 0
0.00%
ACC 26-Feb-15 1,405.15 1.60 0.11% 1,405.15
1,405.15
1,405.15 250
1
3.51 500 0
0.00%
RCOM 26-Feb-15 87.00 1.90 2.23% 87.00
86.95
86.97 4,000
2
3.48 56,000 0
0.00%
IDFC 26-Feb-15 157.00 4.80 3.15% 157.00
157.00
157.00 2,000
1
3.14 24,000 2,000
9.09%
M&M 26-Feb-15 1,242.10 5.70 0.46% 1,242.10
1,242.10
1,242.10 250
1
3.11 1,000 250
33.33%
TATAGLOBAL 26-Feb-15 149.90 3.25 2.22% 149.90
149.90
149.90 2,000
1
3.00 6,000 0
0.00%
JISLJALEQS 26-Feb-15 70.00 1.75 2.56% 70.00
70.00
70.00 4,000
1
2.80 40,000 0
0.00%
BANKBARODA 26-Feb-15 1,065.00 36.75 3.57% 1,065.00
1,065.00
1,065.00 250
1
2.66 1,250 250
25.00%
TVSMOTOR 26-Feb-15 255.00 13.35 5.52% 255.00
255.00
255.00 1,000
1
2.55 7,000 0
0.00%
IRB 26-Feb-15 248.70 -1.80 -0.72% 248.70
248.70
248.70 1,000
1
2.49 19,000 -1,000
-5.00%
HDFCBANK 26-Feb-15 946.50 1.00 0.11% 946.50
946.50
946.50 250
1
2.37 94,000 0
0.00%
COLPAL 26-Feb-15 1,806.20 -44.00 -2.38% 1,806.20
1,806.20
1,806.20 125
1
2.26 250 125
100.00%
ADANIENT 26-Feb-15 447.90 3.60 0.81% 447.90
447.90
447.90 500
1
2.24 1,500 500
50.00%
ENGINERSIN 26-Feb-15 218.70 -2.95 -1.33% 218.70
218.70
218.70 1,000
1
2.19 1,000 1,000
0.00%
GAIL 26-Feb-15 435.95 16.45 3.92% 435.95
435.95
435.95 500
1
2.18 4,000 -500
-11.11%
SIEMENS 26-Feb-15 860.00 37.70 4.58% 860.00
860.00
860.00 250
1
2.15 2,250 0
0.00%
CROMPGREAV 26-Feb-15 180.60 10.60 6.24% 180.60
180.60
180.60 1,000
1
1.81 9,000 1,000
12.50%
CNXINFRA 24-Dec-14 3,072.85 0.00 0.00% 0.00
0.00
0.00 9,775
391
0.00 - 0
0.00%
CNXINFRA 26-Feb-15 3,310.25 0.00 0.00% 0.00
0.00
0.00 9,775
391
0.00 - 0
0.00%
CNXINFRA 29-Jan-15 3,280.35 0.00 0.00% 0.00
0.00
0.00 9,775
391
0.00 - 0
0.00%
S&P500 20-Feb-15 2,096.50 0.00 0.00% 0.00
0.00
0.00 96,925
3,877
0.00 - 0
0.00%
S&P500 20-Mar-15 2,069.25 0.00 0.00% 0.00
0.00
0.00 96,925
3,877
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.