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 27-Nov-14 8,535.50 43.10 0.51% 8,539.90
8,505.70
8,525.76 7,379,625
295,185
629,169.12 18,906,175 -2,063,875
-9.84%
BANKNIFTY 27-Nov-14 18,306.55 209.15 1.16% 18,329.70
18,135.20
18,238.10 2,584,325
103,373
471,331.78 1,901,900 -228,200
-10.71%
NIFTY 24-Dec-14 8,583.40 42.15 0.49% 8,587.70
8,550.25
8,573.23 3,159,525
126,381
270,873.35 6,056,150 2,091,825
52.77%
SBIN 27-Nov-14 308.50 3.20 1.05% 309.70
305.55
307.82 43,463,750
34,771
133,790.12 40,675,000 -11,057,500
-21.37%
ICICIBANK 27-Nov-14 1,774.00 38.10 2.19% 1,777.80
1,740.90
1,764.56 7,130,250
28,521
125,817.54 7,706,500 -1,333,500
-14.75%
INFY 27-Nov-14 4,273.95 113.65 2.73% 4,279.80
4,195.15
4,248.62 2,700,375
21,603
114,728.67 2,577,375 -186,375
-6.74%
BANKNIFTY 24-Dec-14 18,430.80 218.50 1.20% 18,450.00
18,256.35
18,353.79 618,200
24,728
113,463.13 714,925 238,500
50.06%
HDFCBANK 27-Nov-14 947.30 12.35 1.32% 952.60
931.30
942.01 11,794,750
47,179
111,107.72 31,025,500 -6,918,250
-18.23%
RELIANCE 27-Nov-14 988.25 -11.35 -1.14% 1,004.90
985.55
990.00 9,358,000
37,432
92,644.20 23,426,500 -5,564,750
-19.19%
TATASTEEL 27-Nov-14 478.05 14.50 3.13% 481.40
471.50
477.32 17,049,500
34,099
81,380.67 16,539,500 -3,020,500
-15.44%
AXISBANK 27-Nov-14 479.30 0.70 0.15% 483.50
476.40
480.11 16,742,500
13,394
80,382.42 20,020,000 -4,585,000
-18.63%
HDFCBANK 24-Dec-14 956.40 12.35 1.31% 962.00
940.55
950.96 8,263,000
33,052
78,577.82 16,509,250 6,538,250
65.57%
RELIANCE 24-Dec-14 994.60 -11.35 -1.13% 1,012.00
991.80
995.86 7,323,750
29,295
72,934.30 11,237,250 6,304,250
127.80%
TCS 27-Nov-14 2,654.20 31.40 1.20% 2,661.00
2,620.75
2,643.04 2,571,750
20,574
67,972.38 3,011,500 -1,134,500
-27.36%
LUPIN 27-Nov-14 1,476.40 6.90 0.47% 1,497.00
1,463.10
1,478.72 4,391,250
17,565
64,934.29 6,232,000 -2,320,500
-27.13%
LT 27-Nov-14 1,667.45 2.05 0.12% 1,681.95
1,652.85
1,666.82 3,748,500
14,994
62,480.75 5,483,750 -1,097,250
-16.67%
ICICIBANK 24-Dec-14 1,783.75 38.60 2.21% 1,787.85
1,752.00
1,774.32 3,140,250
12,561
55,718.08 3,341,500 1,604,500
92.37%
SBIN 24-Dec-14 310.30 3.25 1.06% 311.10
307.35
309.30 17,700,000
14,160
54,746.10 18,357,500 9,800,000
114.52%
SUNPHARMA 27-Nov-14 838.90 -5.70 -0.67% 856.70
836.70
844.81 6,251,000
25,004
52,809.07 7,827,000 -1,911,500
-19.63%
INFY 24-Dec-14 4,286.95 103.80 2.48% 4,292.85
4,214.30
4,265.46 1,157,500
9,260
49,372.70 1,622,125 394,750
32.16%
TATAMOTORS 27-Nov-14 528.15 -4.10 -0.77% 539.80
526.60
531.16 8,796,500
17,593
46,723.49 13,771,500 -2,158,000
-13.55%
YESBANK 27-Nov-14 699.55 -4.40 -0.63% 708.50
695.20
701.32 6,606,500
13,213
46,332.71 6,440,500 -1,700,500
-20.89%
LUPIN 24-Dec-14 1,487.70 7.75 0.52% 1,504.00
1,475.30
1,490.10 3,097,250
12,389
46,152.12 3,799,500 2,532,000
199.76%
HINDALCO 27-Nov-14 165.75 5.30 3.30% 168.20
161.35
166.24 27,180,000
13,590
45,184.03 22,870,000 -4,898,000
-17.64%
RELCAPITAL 27-Nov-14 505.05 0.95 0.19% 514.80
503.10
508.41 8,837,500
17,675
44,930.73 11,132,000 -1,113,500
-9.09%
TCS 24-Dec-14 2,666.20 31.25 1.19% 2,674.50
2,629.90
2,654.37 1,616,375
12,931
42,904.57 1,778,000 1,103,000
163.41%
KOTAKBANK 27-Nov-14 1,202.10 1.45 0.12% 1,213.90
1,178.75
1,193.07 3,524,250
14,097
42,046.77 2,961,750 -736,000
-19.90%
AUROPHARMA 27-Nov-14 1,116.70 0.70 0.06% 1,127.90
1,088.35
1,118.41 3,659,500
14,638
40,928.21 4,719,500 -1,826,500
-27.90%
IDFC 27-Nov-14 159.75 1.85 1.17% 160.45
157.15
158.91 25,270,000
12,635
40,156.56 37,592,000 -12,646,000
-25.17%
RANBAXY 27-Nov-14 622.50 3.05 0.49% 632.10
609.30
623.16 6,101,000
12,202
38,018.99 6,754,500 -1,298,000
-16.12%
LT 24-Dec-14 1,675.05 0.95 0.06% 1,690.70
1,661.30
1,674.23 2,194,000
8,776
36,732.61 2,023,500 1,170,750
137.29%
SUNPHARMA 24-Dec-14 842.30 -5.60 -0.66% 860.50
840.05
847.76 4,320,000
17,280
36,623.23 5,831,750 2,656,500
83.66%
BHEL 27-Nov-14 257.40 5.55 2.20% 259.00
252.50
257.07 13,998,000
13,998
35,984.66 29,822,000 -4,045,000
-11.94%
JSWSTEEL 27-Nov-14 1,227.15 35.85 3.01% 1,237.95
1,199.90
1,226.16 2,871,000
11,484
35,203.05 3,792,750 -1,402,250
-26.99%
DLF 27-Nov-14 147.35 6.60 4.69% 147.90
139.95
145.22 23,808,000
11,904
34,573.98 18,068,000 -3,142,000
-14.81%
RECLTD 27-Nov-14 342.65 1.55 0.45% 352.40
341.60
346.95 9,623,000
9,623
33,387.00 7,896,000 -1,355,000
-14.65%
AXISBANK 24-Dec-14 482.75 0.95 0.20% 486.40
479.85
483.46 6,825,000
5,460
32,996.14 12,512,500 4,106,250
48.85%
RELINFRA 27-Nov-14 618.65 -6.90 -1.10% 633.85
614.45
624.54 5,038,500
10,077
31,467.45 4,696,500 -831,500
-15.04%
ASHOKLEY 27-Nov-14 51.95 -1.05 -1.98% 53.75
51.80
52.45 59,191,000
5,381
31,045.68 63,536,000 -12,287,000
-16.20%
CROMPGREAV 27-Nov-14 203.90 7.90 4.03% 205.75
196.75
203.15 15,160,000
15,160
30,797.54 12,774,000 -2,272,000
-15.10%
BHARATFORG 27-Nov-14 941.45 25.30 2.76% 944.35
920.00
933.45 3,296,500
13,186
30,771.18 3,000,250 -914,500
-23.36%
PNB 27-Nov-14 988.90 8.30 0.85% 996.90
975.50
988.08 3,058,500
12,234
30,220.43 4,110,000 -417,750
-9.23%
HDFC 27-Nov-14 1,138.85 1.85 0.16% 1,148.10
1,122.10
1,135.75 2,548,750
10,195
28,947.43 5,371,750 -908,250
-14.46%
WIPRO 27-Nov-14 581.10 7.15 1.25% 584.00
573.85
579.23 4,972,000
9,944
28,799.32 8,128,000 -1,250,500
-13.33%
LICHSGFIN 27-Nov-14 407.45 -8.50 -2.04% 420.25
406.25
411.92 6,899,000
6,899
28,418.36 6,897,000 -1,282,000
-15.67%
SSLT 27-Nov-14 236.45 -1.35 -0.57% 246.10
235.30
241.14 11,242,000
11,242
27,108.96 17,937,000 -1,292,000
-6.72%
ITC 27-Nov-14 374.90 -1.30 -0.35% 376.80
372.95
374.75 7,220,000
7,220
27,056.95 18,421,000 -3,872,000
-17.37%
HEROMOTOCO 27-Nov-14 3,072.70 46.50 1.54% 3,079.00
3,030.00
3,064.51 868,625
6,949
26,619.10 1,551,750 -252,625
-14.00%
ONGC 27-Nov-14 381.60 -3.20 -0.83% 387.45
379.20
382.01 6,747,500
13,495
25,776.12 16,563,000 -3,520,000
-17.53%
BHARTIARTL 27-Nov-14 399.25 -2.15 -0.54% 404.40
396.55
399.87 6,428,500
12,857
25,705.64 9,887,500 -1,746,000
-15.01%
AUROPHARMA 24-Dec-14 1,123.30 0.50 0.04% 1,134.00
1,095.00
1,125.67 2,264,500
9,058
25,490.80 2,762,250 1,588,750
135.39%
CANBK 27-Nov-14 402.35 5.50 1.39% 404.65
396.00
401.11 6,350,000
6,350
25,470.49 5,472,000 -1,250,000
-18.60%
INDUSINDBK 27-Nov-14 721.35 5.55 0.78% 728.65
717.00
724.05 3,510,500
7,021
25,417.78 4,813,000 -1,437,000
-22.99%
RCOM 27-Nov-14 107.50 -1.70 -1.56% 111.30
107.15
108.68 23,312,000
11,656
25,335.48 38,868,000 -8,764,000
-18.40%
M&M 27-Nov-14 1,250.20 -0.60 -0.05% 1,257.95
1,234.00
1,244.32 2,032,750
8,131
25,293.91 3,190,000 -498,500
-13.51%
VOLTAS 27-Nov-14 275.95 -0.45 -0.16% 286.20
273.50
279.42 9,010,000
9,010
25,175.74 5,385,000 -460,000
-7.87%
BANKINDIA 27-Nov-14 284.15 6.95 2.51% 286.90
277.10
283.30 8,853,000
8,853
25,080.55 8,006,000 -2,180,000
-21.40%
CIPLA 27-Nov-14 620.20 -7.75 -1.23% 634.10
618.60
625.01 3,973,500
7,947
24,834.77 5,859,000 -610,500
-9.44%
HCLTECH 27-Nov-14 1,673.85 31.85 1.94% 1,684.50
1,639.95
1,666.52 1,426,625
11,413
23,774.99 1,933,500 -506,000
-20.74%
MARUTI 27-Nov-14 3,347.90 -1.85 -0.06% 3,389.10
3,336.05
3,347.15 708,750
5,670
23,722.93 1,596,500 -243,375
-13.23%
IDFC 24-Dec-14 160.70 1.65 1.04% 161.25
158.20
159.70 14,834,000
7,417
23,689.90 18,454,000 7,268,000
64.97%
ONGC 24-Dec-14 380.95 -2.75 -0.72% 385.80
378.00
380.93 6,028,000
12,056
22,962.46 11,855,000 4,562,500
62.56%
BHEL 24-Dec-14 251.30 5.75 2.34% 252.80
247.40
251.03 8,804,000
8,804
22,100.68 13,115,000 5,033,000
62.27%
ADANIPORTS 27-Nov-14 306.20 3.45 1.14% 309.50
302.50
306.37 7,141,000
7,141
21,877.88 6,584,000 -1,002,000
-13.21%
TATAMTRDVR 27-Nov-14 336.80 3.95 1.19% 337.90
333.45
335.86 6,455,000
6,455
21,679.76 17,034,000 -4,560,000
-21.12%
APOLLOTYRE 27-Nov-14 227.00 2.75 1.23% 229.15
222.65
227.29 9,396,000
4,698
21,356.17 8,202,000 -978,000
-10.65%
IBREALEST 27-Nov-14 80.85 1.20 1.51% 82.00
79.40
80.92 26,264,000
6,566
21,252.83 19,916,000 -14,096,000
-41.44%
TECHM 27-Nov-14 2,665.30 -15.75 -0.59% 2,696.80
2,655.30
2,671.66 782,500
6,260
20,905.74 2,079,375 -168,500
-7.50%
TATAGLOBAL 27-Nov-14 157.50 0.20 0.13% 158.70
155.85
157.19 13,102,000
6,551
20,595.03 31,900,000 -7,344,000
-18.71%
HDFC 24-Dec-14 1,145.05 1.85 0.16% 1,164.20
1,128.85
1,141.85 1,797,500
7,190
20,524.75 2,562,500 1,247,250
94.83%
POWERGRID 27-Nov-14 141.40 -5.50 -3.74% 145.30
140.25
141.97 14,164,000
7,082
20,108.63 16,506,000 254,000
1.56%
IRB 27-Nov-14 265.50 -3.90 -1.45% 274.00
264.25
268.52 7,481,000
7,481
20,087.98 7,502,000 -1,117,000
-12.96%
TATAMOTORS 24-Dec-14 531.10 -3.70 -0.69% 542.75
529.75
533.57 3,763,000
7,526
20,078.24 5,834,000 2,659,000
83.75%
JSWSTEEL 24-Dec-14 1,234.35 35.85 2.99% 1,244.00
1,208.00
1,234.38 1,626,250
6,505
20,074.10 1,797,000 1,341,250
294.30%
BANKBARODA 27-Nov-14 1,044.40 2.25 0.22% 1,057.40
1,036.30
1,046.17 1,908,500
7,634
19,966.15 3,166,750 -176,500
-5.28%
CAIRN 27-Nov-14 274.40 3.55 1.31% 277.50
271.10
275.03 7,141,000
7,141
19,639.89 11,402,000 -2,780,000
-19.60%
JPASSOCIAT 27-Nov-14 31.40 0.00 0.00% 32.15
31.00
31.52 62,208,000
7,776
19,607.96 77,184,000 -20,056,000
-20.63%
BAJAJ-AUTO 27-Nov-14 2,682.20 2.85 0.11% 2,702.40
2,650.00
2,681.72 730,750
5,846
19,596.67 925,250 -349,375
-27.41%
TATASTEEL 24-Dec-14 480.60 14.25 3.06% 483.75
474.15
480.12 3,984,000
7,968
19,127.98 4,482,500 1,407,000
45.75%
WIPRO 24-Dec-14 584.75 7.45 1.29% 587.50
577.70
582.32 3,173,500
6,347
18,479.93 3,149,500 2,207,500
234.34%
KOTAKBANK 24-Dec-14 1,207.35 0.30 0.02% 1,218.90
1,184.50
1,196.49 1,530,750
6,123
18,315.27 1,381,000 720,000
108.93%
UNIONBANK 27-Nov-14 213.30 1.00 0.47% 216.15
212.40
214.34 8,489,000
8,489
18,195.32 7,403,000 -1,400,000
-15.90%
GMRINFRA 27-Nov-14 20.10 -0.10 -0.50% 20.70
20.00
20.13 89,360,000
8,936
17,988.17 179,300,000 -44,420,000
-19.86%
BHARTIARTL 24-Dec-14 401.05 -2.80 -0.69% 406.45
398.80
401.73 4,467,000
8,934
17,945.28 5,207,000 1,928,000
58.80%
COALINDIA 27-Nov-14 347.25 -0.25 -0.07% 350.95
345.20
347.51 5,122,000
5,122
17,799.46 9,971,000 -866,000
-7.99%
ARVIND 27-Nov-14 288.70 -4.40 -1.50% 294.85
286.80
290.05 6,135,000
6,135
17,794.57 10,560,000 -1,038,000
-8.95%
ZEEL 27-Nov-14 385.15 8.70 2.31% 387.40
376.45
383.79 4,612,000
4,612
17,700.39 7,103,000 -880,000
-11.02%
KTKBANK 27-Nov-14 143.65 0.15 0.10% 146.40
142.30
144.04 12,216,000
6,108
17,595.93 15,084,000 -3,568,000
-19.13%
SAIL 27-Nov-14 87.40 4.10 4.92% 88.20
84.00
87.18 19,976,000
4,994
17,415.08 30,404,000 -4,636,000
-13.23%
YESBANK 24-Dec-14 703.60 -4.30 -0.61% 712.70
699.00
704.25 2,453,000
4,906
17,275.25 2,762,500 1,449,500
110.40%
NIFTY 29-Jan-15 8,634.75 38.75 0.45% 8,640.00
8,609.00
8,628.70 199,925
7,997
17,250.93 569,625 98,050
20.79%
GMRINFRA 24-Dec-14 20.25 -0.10 -0.49% 20.55
20.00
20.28 84,600,000
8,460
17,156.88 96,920,000 78,570,000
428.17%
ASHOKLEY 24-Dec-14 52.15 -0.95 -1.79% 53.80
52.00
52.54 32,604,000
2,964
17,130.14 29,909,000 15,367,000
105.67%
RCOM 24-Dec-14 108.00 -1.60 -1.46% 113.00
107.50
109.29 15,612,000
7,806
17,062.35 17,266,000 10,906,000
171.48%
JINDALSTEL 27-Nov-14 148.90 5.85 4.09% 151.25
144.45
149.16 11,346,000
11,346
16,923.69 15,749,000 -2,184,000
-12.18%
INDUSINDBK 24-Dec-14 727.45 6.10 0.85% 734.30
723.40
730.64 2,315,500
4,631
16,917.97 4,770,000 1,470,500
44.57%
IBREALEST 24-Dec-14 81.40 1.25 1.56% 82.50
79.85
81.48 20,564,000
5,141
16,755.55 21,048,000 17,292,000
460.38%
TATAMTRDVR 24-Dec-14 338.85 4.05 1.21% 339.80
335.05
337.78 4,867,000
4,867
16,439.75 7,058,000 4,267,000
152.88%
TATAPOWER 27-Nov-14 92.05 3.75 4.25% 92.25
88.40
90.56 18,064,000
4,516
16,358.76 18,856,000 -3,660,000
-16.26%
RPOWER 27-Nov-14 70.65 -0.50 -0.70% 71.65
70.40
71.05 22,972,000
5,743
16,321.61 59,700,000 -3,864,000
-6.08%
HDIL 27-Nov-14 82.55 1.00 1.23% 83.40
80.65
82.34 19,752,000
4,938
16,263.80 19,576,000 -7,988,000
-28.98%
PFC 27-Nov-14 298.50 1.75 0.59% 305.40
296.40
300.80 5,382,000
5,382
16,189.06 6,213,000 -357,000
-5.43%
IDEA 27-Nov-14 168.30 -4.60 -2.66% 173.20
167.10
169.33 9,364,000
4,682
15,856.06 10,268,000 -1,416,000
-12.12%
HEXAWARE 27-Nov-14 218.75 -2.05 -0.93% 222.80
216.80
220.10 7,180,000
3,590
15,803.18 7,384,000 -1,396,000
-15.90%
TATAGLOBAL 24-Dec-14 158.60 0.35 0.22% 159.60
157.25
158.07 9,882,000
4,941
15,620.48 16,646,000 7,662,000
85.28%
ITC 24-Dec-14 377.00 -1.40 -0.37% 378.75
375.10
376.89 4,096,000
4,096
15,437.41 7,142,000 3,368,000
89.24%
ORIENTBANK 27-Nov-14 284.30 3.70 1.32% 287.30
278.45
283.60 5,426,000
5,426
15,388.14 3,591,000 -603,000
-14.38%
DRREDDY 27-Nov-14 3,531.05 -0.05 -0.00% 3,563.00
3,511.60
3,532.47 431,125
3,449
15,229.36 707,875 -72,250
-9.26%
HINDALCO 24-Dec-14 166.55 5.25 3.25% 168.90
163.30
167.39 8,990,000
4,495
15,048.36 6,972,000 3,888,000
126.07%
HINDUNILVR 27-Nov-14 750.40 -5.20 -0.69% 757.20
747.80
750.68 1,983,000
3,966
14,885.98 3,810,500 -641,500
-14.41%
JSWENERGY 27-Nov-14 88.40 5.80 7.02% 89.20
82.90
86.79 16,812,000
4,203
14,591.13 11,300,000 192,000
1.73%
SIEMENS 27-Nov-14 938.80 28.90 3.18% 943.00
909.95
928.79 1,561,500
6,246
14,503.06 949,750 -304,500
-24.28%
RANBAXY 24-Dec-14 626.70 3.55 0.57% 635.95
613.10
625.68 2,301,000
4,602
14,396.90 4,572,500 1,451,000
46.48%
GRASIM 24-Dec-14 3,553.60 -22.55 -0.63% 3,617.10
3,540.00
3,573.29 402,500
3,220
14,382.49 605,375 351,625
138.57%
GRASIM 27-Nov-14 3,526.95 -20.20 -0.57% 3,586.65
3,511.00
3,546.48 405,250
3,242
14,372.11 1,047,625 -327,125
-23.80%
UPL 27-Nov-14 354.80 4.60 1.31% 358.85
350.10
355.37 3,917,000
3,917
13,919.84 6,732,000 -1,339,000
-16.59%
FEDERALBNK 27-Nov-14 146.60 -1.10 -0.74% 149.40
146.15
147.54 9,354,000
4,677
13,800.89 12,454,000 -2,432,000
-16.34%
ADANIENT 27-Nov-14 483.00 4.60 0.96% 488.40
474.50
482.63 2,836,000
5,672
13,687.39 4,930,500 -434,000
-8.09%
HINDPETRO 27-Nov-14 530.50 -5.90 -1.10% 538.80
526.65
531.40 2,566,500
5,133
13,638.38 6,948,500 -704,500
-9.21%
MARUTI 24-Dec-14 3,372.80 -3.65 -0.11% 3,387.90
3,362.65
3,372.17 403,875
3,231
13,619.35 1,262,250 259,000
25.82%
BHARATFORG 24-Dec-14 947.50 26.90 2.92% 950.00
925.35
936.92 1,446,250
5,785
13,550.21 1,534,250 955,000
164.87%
JUBLFOOD 27-Nov-14 1,445.75 -18.55 -1.27% 1,471.00
1,439.05
1,452.54 915,000
3,660
13,290.74 1,383,000 -489,250
-26.13%
RELCAPITAL 24-Dec-14 507.85 1.15 0.23% 518.00
506.00
510.78 2,583,500
5,167
13,196.00 3,439,000 1,610,000
88.03%
M&M 24-Dec-14 1,256.45 -1.10 -0.09% 1,264.55
1,200.00
1,248.67 1,051,500
4,206
13,129.77 1,174,500 536,250
84.02%
TECHM 24-Dec-14 2,680.45 -15.85 -0.59% 2,712.75
2,671.10
2,684.15 487,500
3,900
13,085.23 581,625 275,625
90.07%
COALINDIA 24-Dec-14 347.85 -0.85 -0.24% 351.20
346.50
348.33 3,708,000
3,708
12,916.08 4,954,000 2,381,000
92.54%
CENTURYTEX 27-Nov-14 550.70 -3.85 -0.69% 560.75
548.00
554.44 2,304,000
4,608
12,774.30 5,815,000 -1,053,500
-15.34%
M&MFIN 27-Nov-14 306.05 3.25 1.07% 308.40
301.40
305.33 4,056,000
4,056
12,384.18 4,650,000 -1,817,000
-28.10%
UNITECH 27-Nov-14 19.80 0.50 2.59% 19.90
18.55
19.41 63,546,000
3,738
12,334.28 120,904,000 -27,081,000
-18.30%
NTPC 27-Nov-14 143.35 0.15 0.10% 144.10
142.60
143.28 8,604,000
4,302
12,327.81 31,618,000 -4,678,000
-12.89%
POWERGRID 24-Dec-14 141.70 -6.00 -4.06% 146.00
141.00
142.40 8,564,000
4,282
12,195.14 6,440,000 4,838,000
302.00%
BAJAJ-AUTO 24-Dec-14 2,697.80 4.20 0.16% 2,718.35
2,666.35
2,697.47 444,125
3,553
11,980.14 563,500 368,875
189.53%
TITAN 27-Nov-14 372.10 4.30 1.17% 373.00
364.90
370.48 3,221,000
3,221
11,933.16 7,960,000 -1,306,000
-14.09%
IFCI 27-Nov-14 39.85 -0.20 -0.50% 40.40
39.70
40.08 29,331,000
3,259
11,755.86 49,734,000 -7,542,000
-13.17%
PNB 24-Dec-14 995.50 9.25 0.94% 1,002.50
981.60
994.84 1,169,750
4,679
11,637.14 1,214,250 778,750
178.82%
JPASSOCIAT 24-Dec-14 31.55 0.00 0.00% 32.30
31.00
31.68 36,560,000
4,570
11,582.21 49,312,000 26,184,000
113.21%
ACC 27-Nov-14 1,453.20 -16.30 -1.11% 1,479.80
1,449.00
1,459.73 792,250
3,169
11,564.71 1,244,000 -70,000
-5.33%
SSLT 24-Dec-14 237.85 -1.30 -0.54% 247.40
236.75
241.86 4,744,000
4,744
11,473.84 4,992,000 2,527,000
102.52%
ABIRLANUVO 27-Nov-14 1,770.45 -5.40 -0.30% 1,785.10
1,753.30
1,767.96 643,750
2,575
11,381.24 1,376,500 -228,000
-14.21%
ASIANPAINT 27-Nov-14 690.70 -1.65 -0.24% 695.20
680.40
688.38 1,627,000
3,254
11,199.94 5,265,500 -445,500
-7.80%
ADANIPOWER 27-Nov-14 46.75 1.30 2.86% 47.00
45.95
46.42 24,080,000
3,010
11,177.94 36,448,000 -10,272,000
-21.99%
LICHSGFIN 24-Dec-14 409.85 -8.10 -1.94% 422.35
408.75
412.75 2,579,000
2,579
10,644.82 3,302,000 1,825,000
123.56%
RELINFRA 24-Dec-14 622.20 -6.80 -1.08% 638.00
618.20
628.47 1,693,500
3,387
10,643.14 1,896,500 939,500
98.17%
BANKINDIA 24-Dec-14 285.60 6.70 2.40% 288.00
279.00
284.93 3,724,000
3,724
10,610.79 2,600,000 1,185,000
83.75%
HCLTECH 24-Dec-14 1,681.05 32.05 1.94% 1,692.50
1,647.35
1,674.80 632,250
5,058
10,588.92 1,030,375 451,375
77.96%
TATACOMM 27-Nov-14 443.05 7.85 1.80% 448.50
435.00
443.92 2,342,000
2,342
10,396.61 4,160,000 -608,000
-12.75%
UCOBANK 27-Nov-14 84.65 -1.10 -1.28% 86.50
84.10
85.07 12,220,000
3,055
10,395.55 15,728,000 -3,128,000
-16.59%
EICHERMOT 27-Nov-14 14,662.10 93.65 0.64% 14,819.85
14,517.05
14,654.60 70,500
564
10,331.49 115,500 -15,625
-11.92%
JUBLFOOD 24-Dec-14 1,450.10 -17.50 -1.19% 1,466.15
1,443.25
1,456.06 687,500
2,750
10,010.41 681,000 642,250
1,657.42%
BIOCON 27-Nov-14 457.35 -1.65 -0.36% 460.85
452.80
455.80 2,194,500
4,389
10,002.53 6,585,000 -634,500
-8.79%
RPOWER 24-Dec-14 71.05 -0.55 -0.77% 72.10
70.85
71.48 13,856,000
3,464
9,904.27 23,716,000 6,892,000
40.97%
CIPLA 24-Dec-14 623.45 -7.60 -1.20% 637.30
620.70
627.78 1,573,500
3,147
9,878.12 2,711,000 911,000
50.61%
HINDUNILVR 24-Dec-14 753.90 -5.55 -0.73% 760.65
751.85
754.35 1,303,500
2,607
9,832.95 1,529,500 627,000
69.47%
ULTRACEMCO 27-Nov-14 2,521.65 24.85 1.00% 2,546.70
2,478.00
2,518.26 390,000
3,120
9,821.21 828,125 -128,875
-13.47%
UNIONBANK 24-Dec-14 214.40 0.90 0.42% 217.40
213.60
215.41 4,539,000
4,539
9,777.46 3,112,000 1,938,000
165.08%
DLF 24-Dec-14 147.95 6.65 4.71% 148.50
141.00
145.08 6,676,000
3,338
9,685.54 6,496,000 3,916,000
151.78%
CAIRN 24-Dec-14 276.05 3.65 1.34% 279.05
272.65
276.67 3,481,000
3,481
9,630.88 5,671,000 2,459,000
76.56%
BPCL 27-Nov-14 721.30 -5.00 -0.69% 732.90
718.65
724.44 1,324,000
2,648
9,591.59 2,707,500 -278,000
-9.31%
NMDC 27-Nov-14 146.05 -0.55 -0.38% 150.15
145.15
147.94 6,408,000
3,204
9,480.00 12,580,000 -1,628,000
-11.46%
RECLTD 24-Dec-14 344.85 1.65 0.48% 354.45
343.65
347.89 2,719,000
2,719
9,459.13 2,780,000 1,662,000
148.66%
KTKBANK 24-Dec-14 144.50 0.20 0.14% 147.25
143.25
144.81 6,442,000
3,221
9,328.66 8,500,000 4,096,000
93.01%
HEROMOTOCO 24-Dec-14 3,089.50 48.55 1.60% 3,100.00
3,050.00
3,081.25 301,500
2,412
9,289.97 353,375 160,125
82.86%
ANDHRABANK 27-Nov-14 83.50 -1.20 -1.42% 85.60
83.05
84.02 10,732,000
2,683
9,017.03 16,116,000 228,000
1.44%
UNITECH 24-Dec-14 20.00 0.55 2.83% 20.00
19.10
19.46 45,917,000
2,701
8,935.45 37,655,000 26,826,000
247.72%
CESC 27-Nov-14 701.05 9.50 1.37% 706.40
687.35
698.64 1,271,500
2,543
8,883.21 1,561,000 -76,500
-4.67%
CANBK 24-Dec-14 403.95 4.80 1.20% 406.05
398.25
403.11 2,195,000
2,195
8,848.26 1,612,000 499,000
44.83%
NTPC 24-Dec-14 144.05 0.00 0.00% 144.75
143.20
143.97 6,108,000
3,054
8,793.69 10,492,000 4,386,000
71.83%
GAIL 27-Nov-14 476.15 -1.30 -0.27% 481.95
470.40
478.06 1,836,500
3,673
8,779.57 3,817,500 -501,500
-11.61%
COLPAL 27-Nov-14 1,937.15 37.85 1.99% 1,944.40
1,900.00
1,927.91 450,625
3,605
8,687.64 609,375 36,250
6.32%
HDIL 24-Dec-14 81.70 0.10 0.12% 83.05
80.80
81.89 10,448,000
2,612
8,555.87 11,928,000 4,104,000
52.45%
TATAPOWER 24-Dec-14 92.60 3.70 4.16% 93.00
89.00
91.11 9,352,000
2,338
8,520.61 8,592,000 5,156,000
150.06%
L&TFH 27-Nov-14 72.55 -0.05 -0.07% 73.60
72.20
72.85 11,688,000
2,922
8,514.71 45,288,000 -1,664,000
-3.54%
IOC 27-Nov-14 344.55 -1.75 -0.51% 352.85
341.85
344.53 2,431,000
2,431
8,375.52 5,418,000 -456,000
-7.76%
SKSMICRO 27-Nov-14 339.25 -1.75 -0.51% 346.00
335.80
340.76 2,426,000
2,426
8,266.84 6,299,000 -672,000
-9.64%
HAVELLS 27-Nov-14 308.95 -3.25 -1.04% 316.15
306.85
312.18 2,611,250
2,089
8,151.80 3,532,500 -370,000
-9.48%
SYNDIBANK 27-Nov-14 128.65 0.50 0.39% 129.65
126.20
128.07 6,220,000
3,110
7,965.95 11,992,000 -1,388,000
-10.37%
AMBUJACEM 27-Nov-14 229.80 3.95 1.75% 231.00
225.55
228.60 3,381,000
3,381
7,728.97 5,113,000 -557,000
-9.82%
ALBK 27-Nov-14 118.60 -0.20 -0.17% 120.95
117.40
118.67 6,402,000
3,201
7,597.25 9,298,000 -1,194,000
-11.38%
M&MFIN 24-Dec-14 306.95 2.45 0.80% 310.00
303.00
306.97 2,468,000
2,468
7,576.02 2,456,000 1,417,000
136.38%
IRB 24-Dec-14 266.80 -4.15 -1.53% 275.30
264.95
270.15 2,803,000
2,803
7,572.30 2,675,000 1,890,000
240.76%
IFCI 24-Dec-14 40.10 -0.25 -0.62% 40.60
39.95
40.31 18,576,000
2,064
7,487.99 25,839,000 8,127,000
45.88%
ABIRLANUVO 24-Dec-14 1,781.45 -3.95 -0.22% 1,795.95
1,765.00
1,778.08 418,500
1,674
7,441.26 506,250 277,750
121.55%
HINDZINC 27-Nov-14 169.50 5.45 3.32% 170.35
165.35
168.75 4,376,000
2,188
7,384.50 5,578,000 -1,076,000
-16.17%
CENTURYTEX 24-Dec-14 554.35 -3.60 -0.65% 564.10
552.00
557.88 1,321,000
2,642
7,369.59 1,695,000 999,000
143.53%
ORIENTBANK 24-Dec-14 285.00 3.00 1.06% 288.75
279.30
285.08 2,558,000
2,558
7,292.35 1,714,000 1,163,000
211.07%
HEXAWARE 24-Dec-14 219.95 -2.20 -0.99% 223.90
218.10
221.57 3,290,000
1,645
7,289.65 4,392,000 1,872,000
74.29%
MRF 27-Nov-14 32,040.70 231.30 0.73% 32,301.35
31,916.45
32,126.42 22,125
177
7,107.97 47,125 -2,750
-5.51%
GLENMARK 27-Nov-14 800.65 -21.40 -2.60% 827.20
795.55
811.24 857,500
1,715
6,956.38 1,517,500 -137,000
-8.28%
ARVIND 24-Dec-14 290.45 -4.05 -1.38% 296.50
288.00
291.58 2,373,000
2,373
6,919.19 2,919,000 1,603,000
121.81%
ADANIPORTS 24-Dec-14 307.85 3.55 1.17% 311.60
304.40
307.77 2,241,000
2,241
6,897.13 2,054,000 1,227,000
148.37%
ADANIPOWER 24-Dec-14 47.05 1.30 2.84% 47.25
46.25
46.63 14,760,000
1,845
6,882.59 13,240,000 5,792,000
77.77%
UPL 24-Dec-14 356.50 2.95 0.83% 360.50
353.00
357.56 1,863,000
1,863
6,661.34 1,899,000 1,158,000
156.28%
DISHTV 27-Nov-14 62.30 1.25 2.05% 62.80
60.70
62.08 10,720,000
2,680
6,654.98 20,488,000 -2,560,000
-11.11%
SAIL 24-Dec-14 86.40 4.10 4.98% 87.20
83.40
86.29 7,700,000
1,925
6,644.33 13,256,000 3,556,000
36.66%
IDBI 27-Nov-14 71.90 0.55 0.77% 72.65
70.90
71.94 9,152,000
2,288
6,583.95 17,432,000 -864,000
-4.72%
SIEMENS 24-Dec-14 942.70 27.85 3.04% 946.95
914.85
931.55 703,250
2,813
6,551.13 605,250 352,750
139.70%
L&TFH 24-Dec-14 73.00 0.00 0.00% 74.05
72.70
73.29 8,740,000
2,185
6,405.55 15,432,000 5,772,000
59.75%
FEDERALBNK 24-Dec-14 147.35 -1.10 -0.74% 150.25
147.00
148.36 4,306,000
2,153
6,388.38 4,690,000 3,360,000
252.63%
NMDC 24-Dec-14 146.65 -0.55 -0.37% 151.05
145.00
148.72 4,216,000
2,108
6,270.04 5,770,000 2,538,000
78.53%
TITAN 24-Dec-14 374.65 4.05 1.09% 375.50
367.65
372.97 1,667,000
1,667
6,217.41 2,512,000 941,000
59.90%
JINDALSTEL 24-Dec-14 149.65 5.75 4.00% 152.00
146.55
150.11 4,096,000
4,096
6,148.51 5,240,000 2,325,000
79.76%
TATACHEM 27-Nov-14 432.20 5.80 1.36% 433.50
426.05
430.73 1,422,000
1,422
6,124.98 3,826,000 -317,000
-7.65%
APOLLOTYRE 24-Dec-14 228.30 2.80 1.24% 230.45
224.35
228.55 2,672,000
1,336
6,106.86 2,802,000 1,156,000
70.23%
IDEA 24-Dec-14 169.25 -4.70 -2.70% 174.65
168.20
170.25 3,558,000
1,779
6,057.50 4,298,000 2,040,000
90.35%
VOLTAS 24-Dec-14 277.65 -0.05 -0.02% 287.50
275.20
280.55 2,159,000
2,159
6,057.07 1,971,000 1,278,000
184.42%
SUNTV 27-Nov-14 326.55 6.45 2.01% 328.40
317.05
323.32 1,831,000
1,831
5,919.99 1,697,000 -273,000
-13.86%
JISLJALEQS 27-Nov-14 84.25 0.25 0.30% 85.05
83.40
84.16 6,796,000
1,699
5,719.51 34,700,000 -2,896,000
-7.70%
CROMPGREAV 24-Dec-14 204.85 7.95 4.04% 206.80
197.95
204.43 2,740,000
2,740
5,601.38 2,399,000 713,000
42.29%
HINDPETRO 24-Dec-14 534.25 -5.35 -0.99% 541.50
530.00
534.25 1,013,000
2,026
5,411.95 1,772,500 775,000
77.69%
HINDZINC 24-Dec-14 170.50 5.60 3.40% 171.25
166.30
169.85 3,170,000
1,585
5,384.25 5,380,000 2,392,000
80.05%
ZEEL 24-Dec-14 386.15 7.90 2.09% 388.60
374.45
385.13 1,389,000
1,389
5,349.46 1,063,000 534,000
100.95%
EXIDEIND 27-Nov-14 157.55 1.70 1.09% 158.70
156.35
157.62 3,272,000
1,636
5,157.33 8,450,000 -966,000
-10.26%
PTC 27-Nov-14 100.90 -0.60 -0.59% 102.80
100.50
101.52 5,052,000
1,263
5,128.79 8,492,000 -944,000
-10.00%
BANKBARODA 24-Dec-14 1,050.05 2.85 0.27% 1,063.45
1,042.05
1,052.46 479,000
1,916
5,041.28 528,250 200,000
60.93%
ULTRACEMCO 24-Dec-14 2,535.10 23.85 0.95% 2,559.00
2,494.30
2,527.17 197,000
1,576
4,978.52 261,250 98,750
60.77%
TVSMOTOR 27-Nov-14 231.10 -2.10 -0.90% 235.45
229.40
232.68 2,118,000
2,118
4,928.16 5,706,000 -417,000
-6.81%
MOTHERSUMI 27-Nov-14 439.00 -1.70 -0.39% 443.00
433.30
437.86 1,103,000
2,206
4,829.60 3,762,000 -314,500
-7.71%
GODREJIND 27-Nov-14 284.75 -2.45 -0.85% 291.90
283.80
288.36 1,670,000
1,670
4,815.61 3,294,000 -352,000
-9.65%
TATACOMM 24-Dec-14 445.60 8.00 1.83% 451.00
439.20
446.89 1,049,000
1,049
4,687.88 1,238,000 787,000
174.50%
INDIACEM 27-Nov-14 104.65 0.45 0.43% 105.95
104.00
105.02 4,348,000
2,174
4,566.27 17,090,000 -1,298,000
-7.06%
SKSMICRO 24-Dec-14 341.25 -2.05 -0.60% 347.65
337.00
342.55 1,330,000
1,330
4,555.92 1,591,000 797,000
100.38%
PETRONET 27-Nov-14 192.65 3.55 1.88% 193.40
188.05
191.12 2,344,000
1,172
4,479.85 4,554,000 -14,000
-0.31%
ACC 24-Dec-14 1,461.80 -14.75 -1.00% 1,488.00
1,458.65
1,467.80 303,000
1,212
4,447.43 402,500 188,750
88.30%
JSWENERGY 24-Dec-14 88.95 5.90 7.10% 89.50
83.45
86.87 5,076,000
1,269
4,409.52 4,220,000 1,740,000
70.16%
GAIL 24-Dec-14 478.35 -1.40 -0.29% 484.50
473.20
480.97 916,000
1,832
4,405.69 1,019,500 373,000
57.70%
DRREDDY 24-Dec-14 3,550.60 0.85 0.02% 3,584.60
3,534.20
3,550.06 122,125
977
4,335.51 201,375 85,000
73.04%
DISHTV 24-Dec-14 62.75 1.30 2.12% 63.30
61.10
62.61 6,916,000
1,729
4,330.11 8,304,000 2,436,000
41.51%
BIOCON 24-Dec-14 460.05 -1.45 -0.31% 462.35
455.30
458.32 940,000
1,880
4,308.21 2,168,500 509,000
30.67%
SRTRANSFIN 27-Nov-14 1,057.00 -1.00 -0.09% 1,063.55
1,040.45
1,053.71 399,750
1,599
4,212.21 942,250 -72,750
-7.17%
ADANIENT 24-Dec-14 485.50 4.60 0.96% 491.00
479.00
484.77 867,500
1,735
4,205.38 927,000 351,000
60.94%
IDBI 24-Dec-14 72.25 0.45 0.63% 73.00
71.00
72.37 5,704,000
1,426
4,127.98 6,120,000 2,160,000
54.55%
S&P500 19-Dec-14 2,065.25 8.75 0.43% 2,067.00
2,060.00
2,062.93 199,925
7,997
4,124.31 275,000 15,750
6.08%
ASIANPAINT 24-Dec-14 694.60 -1.65 -0.24% 698.60
684.70
692.26 590,000
1,180
4,084.33 776,500 301,500
63.47%
BANKNIFTY 29-Jan-15 18,524.50 221.75 1.21% 18,540.00
18,354.20
18,441.30 22,025
881
4,061.70 35,225 11,600
49.10%
UCOBANK 24-Dec-14 85.10 -1.15 -1.33% 86.85
84.60
85.66 4,692,000
1,173
4,019.17 4,780,000 3,316,000
226.50%
CNXIT 27-Nov-14 11,797.95 167.05 1.44% 11,819.95
11,658.95
11,754.34 33,325
1,333
3,917.13 31,775 -7,700
-19.51%
EICHERMOT 24-Dec-14 14,744.95 84.85 0.58% 14,900.00
14,611.50
14,725.55 26,125
209
3,847.05 44,125 15,875
56.19%
GLENMARK 24-Dec-14 804.20 -21.70 -2.63% 831.95
800.00
814.85 462,500
925
3,768.68 2,663,500 288,000
12.12%
JISLJALEQS 24-Dec-14 84.75 0.15 0.18% 85.45
83.90
84.64 4,136,000
1,034
3,500.71 6,544,000 2,376,000
57.01%
DIVISLAB 27-Nov-14 1,726.65 -9.65 -0.56% 1,745.00
1,716.10
1,726.39 199,000
1,592
3,435.52 783,000 -68,125
-8.00%
PFC 24-Dec-14 300.10 1.75 0.59% 307.00
298.05
302.17 1,129,000
1,129
3,411.50 1,237,000 410,000
49.58%
ANDHRABANK 24-Dec-14 84.00 -1.25 -1.47% 86.00
83.65
84.54 4,016,000
1,004
3,395.13 3,740,000 1,280,000
52.03%
BPCL 24-Dec-14 725.90 -4.70 -0.64% 737.25
723.00
728.36 453,000
906
3,299.47 668,000 283,500
73.73%
AMBUJACEM 24-Dec-14 230.80 3.80 1.67% 232.00
226.85
229.64 1,420,000
1,420
3,260.89 1,396,000 761,000
119.84%
SYNDIBANK 24-Dec-14 129.90 0.80 0.62% 130.55
127.00
129.17 2,520,000
1,260
3,255.08 3,662,000 1,586,000
76.40%
HAVELLS 24-Dec-14 310.70 -3.50 -1.11% 317.65
308.70
313.51 1,030,000
824
3,229.15 1,082,500 546,250
101.86%
MCLEODRUSS 27-Nov-14 245.85 -0.25 -0.10% 250.00
245.45
247.09 1,294,000
1,294
3,197.34 2,612,000 -933,000
-26.32%
APOLLOHOSP 27-Nov-14 1,168.95 -28.20 -2.36% 1,214.10
1,157.20
1,178.46 270,250
1,081
3,184.79 333,500 -8,000
-2.34%
DABUR 27-Nov-14 236.95 5.45 2.35% 237.70
232.00
234.97 1,340,000
1,340
3,148.60 4,665,000 -305,000
-6.14%
ALBK 24-Dec-14 119.10 -0.45 -0.38% 120.80
118.10
119.33 2,636,000
1,318
3,145.54 2,904,000 1,474,000
103.08%
IGL 27-Nov-14 419.05 0.80 0.19% 428.10
415.40
421.62 694,000
1,388
2,926.04 685,500 -132,000
-16.15%
EXIDEIND 24-Dec-14 158.40 1.65 1.05% 159.70
157.40
158.54 1,790,000
895
2,837.87 3,078,000 946,000
44.37%
UBL 27-Nov-14 776.50 -1.05 -0.14% 787.00
761.80
772.19 358,250
1,433
2,766.37 368,000 -95,250
-20.56%
JUSTDIAL 27-Nov-14 1,538.60 6.85 0.45% 1,555.15
1,515.20
1,536.73 179,125
1,433
2,752.67 377,750 -4,750
-1.24%
MCLEODRUSS 24-Dec-14 247.30 -0.35 -0.14% 250.65
247.00
248.49 1,075,000
1,075
2,671.27 1,344,000 986,000
275.42%
COLPAL 24-Dec-14 1,940.75 37.35 1.96% 1,946.55
1,904.35
1,932.52 136,125
1,089
2,630.64 187,250 85,875
84.71%
NHPC 27-Nov-14 20.30 -0.05 -0.25% 20.45
20.15
20.28 12,648,000
1,054
2,565.01 60,780,000 -2,088,000
-3.32%
GODREJIND 24-Dec-14 286.20 -2.85 -0.99% 293.50
285.60
289.97 881,000
881
2,554.64 994,000 547,000
122.37%
CESC 24-Dec-14 704.00 9.15 1.32% 709.00
691.05
700.84 364,500
729
2,554.56 344,000 125,000
57.08%
BATAINDIA 27-Nov-14 1,292.50 -4.95 -0.38% 1,306.05
1,287.00
1,294.92 197,250
789
2,554.23 573,000 -23,250
-3.90%
INDIACEM 24-Dec-14 105.20 0.30 0.29% 106.50
104.75
105.61 2,418,000
1,209
2,553.65 4,460,000 1,458,000
48.57%
IOC 24-Dec-14 346.25 -2.35 -0.67% 350.00
344.10
346.29 689,000
689
2,385.94 1,666,000 380,000
29.55%
TATACHEM 24-Dec-14 434.70 5.95 1.39% 436.00
428.90
432.81 551,000
551
2,384.78 625,000 211,000
50.97%
MRF 24-Dec-14 32,229.25 202.95 0.63% 32,538.80
32,160.55
32,308.08 7,250
58
2,342.34 13,750 4,250
44.74%
TVSMOTOR 24-Dec-14 232.55 -2.05 -0.87% 236.80
231.00
234.00 960,000
960
2,246.40 1,734,000 543,000
45.59%
JPPOWER 27-Nov-14 14.10 0.15 1.08% 14.25
13.80
13.98 15,990,000
1,066
2,235.40 47,805,000 -1,845,000
-3.72%
PTC 24-Dec-14 101.45 -0.60 -0.59% 105.00
101.10
102.14 2,184,000
546
2,230.74 2,476,000 1,068,000
75.85%
NHPC 24-Dec-14 20.45 -0.10 -0.49% 20.65
20.30
20.44 10,716,000
893
2,190.35 19,500,000 6,984,000
55.80%
PETRONET 24-Dec-14 193.65 3.95 2.08% 194.00
189.00
192.06 1,030,000
515
1,978.22 846,000 396,000
88.00%
IOB 27-Nov-14 57.05 0.10 0.18% 57.45
56.40
56.95 3,312,000
828
1,886.18 15,128,000 -436,000
-2.80%
UBL 24-Dec-14 781.45 0.20 0.03% 794.75
765.95
775.64 232,750
931
1,805.30 216,000 94,000
77.05%
MOTHERSUMI 24-Dec-14 441.35 -2.05 -0.46% 444.90
436.00
439.76 407,500
815
1,792.02 845,500 262,000
44.90%
DIVISLAB 24-Dec-14 1,736.60 -9.05 -0.52% 1,755.40
1,728.00
1,736.68 99,250
794
1,723.65 171,125 62,250
57.18%
SUNTV 24-Dec-14 328.75 6.65 2.06% 329.65
319.10
325.80 527,000
527
1,716.97 503,000 214,000
74.05%
SRTRANSFIN 24-Dec-14 1,062.05 -2.60 -0.24% 1,068.90
1,047.50
1,058.23 154,250
617
1,632.32 157,750 85,250
117.59%
MINDTREE 27-Nov-14 1,209.05 -10.95 -0.90% 1,226.55
1,200.45
1,212.62 131,500
526
1,594.60 217,000 -31,750
-12.76%
JPPOWER 24-Dec-14 14.15 0.15 1.07% 14.30
13.95
14.05 8,880,000
592
1,247.64 15,315,000 6,645,000
76.64%
IOB 24-Dec-14 57.40 0.20 0.35% 57.75
56.80
57.29 2,172,000
543
1,244.34 3,412,000 1,176,000
52.59%
BATAINDIA 24-Dec-14 1,300.25 -5.20 -0.40% 1,313.00
1,295.00
1,302.18 90,500
362
1,178.47 483,500 56,500
13.23%
DABUR 24-Dec-14 238.20 5.50 2.36% 238.50
233.00
236.03 475,000
475
1,121.14 456,000 194,000
74.05%
APOLLOHOSP 24-Dec-14 1,174.30 -26.35 -2.19% 1,212.75
1,162.25
1,179.75 79,500
318
937.90 69,250 43,000
163.81%
INFY 29-Jan-15 4,307.95 102.30 2.43% 4,317.95
4,241.00
4,286.92 18,875
151
809.16 44,125 6,750
18.06%
IGL 24-Dec-14 421.50 1.00 0.24% 428.90
418.00
423.07 184,000
368
778.45 212,000 140,000
194.44%
MINDTREE 24-Dec-14 1,217.00 -9.95 -0.81% 1,232.55
1,210.15
1,220.23 56,250
225
686.38 128,500 44,250
52.52%
CNXIT 24-Dec-14 11,858.05 170.30 1.46% 11,871.00
11,745.00
11,825.05 5,550
222
656.29 10,200 375
3.82%
JUSTDIAL 24-Dec-14 1,545.65 6.75 0.44% 1,560.50
1,528.00
1,543.26 37,125
297
572.94 57,375 18,125
46.18%
SBIN 29-Jan-15 311.80 3.10 1.00% 312.80
309.55
311.09 128,750
103
400.53 518,750 30,000
6.14%
OFSS 27-Nov-14 3,309.05 -0.40 -0.01% 3,333.00
3,297.95
3,315.89 12,000
96
397.91 86,125 -5,250
-5.75%
ICICIBANK 29-Jan-15 1,793.40 38.20 2.18% 1,794.10
1,771.55
1,781.78 21,500
86
383.08 59,000 12,500
26.88%
RELIANCE 29-Jan-15 1,002.45 -10.90 -1.08% 1,015.00
999.20
1,005.08 35,250
141
354.29 106,250 22,500
26.87%
AXISBANK 29-Jan-15 485.00 1.00 0.21% 488.90
483.00
485.54 70,000
140
339.88 75,500 -8,500
-10.12%
SUNPHARMA 29-Jan-15 843.95 -6.95 -0.82% 860.00
843.00
849.88 29,250
117
248.59 147,250 13,750
10.30%
RPOWER 29-Jan-15 71.50 -0.50 -0.69% 72.25
71.40
71.86 308,000
77
221.33 620,000 168,000
37.17%
OFSS 24-Dec-14 3,327.60 -1.95 -0.06% 3,343.00
3,325.00
3,335.84 5,125
41
170.96 12,375 2,125
20.73%
KOTAKBANK 29-Jan-15 1,211.20 0.55 0.05% 1,216.00
1,190.20
1,198.86 12,750
51
152.85 48,000 6,500
15.66%
TATASTEEL 29-Jan-15 483.50 14.50 3.09% 486.50
477.95
482.60 29,500
59
142.37 58,500 500
0.86%
JPASSOCIAT 29-Jan-15 31.75 0.05 0.16% 32.30
31.50
31.86 368,000
46
117.24 720,000 144,000
25.00%
WIPRO 29-Jan-15 587.00 5.00 0.86% 587.05
579.00
581.89 18,000
36
104.74 19,000 3,000
18.75%
LT 29-Jan-15 1,683.70 1.20 0.07% 1,714.50
1,673.25
1,684.59 5,750
23
96.86 38,750 3,500
9.93%
YESBANK 29-Jan-15 708.00 -5.00 -0.70% 710.80
703.85
707.83 11,500
23
81.40 16,500 6,500
65.00%
ONGC 29-Jan-15 382.10 -4.00 -1.04% 387.00
380.00
382.01 19,000
38
72.58 104,500 9,000
9.42%
TCS 29-Jan-15 2,671.00 16.40 0.62% 2,671.00
2,660.00
2,664.40 2,625
21
69.94 19,625 1,625
9.03%
ASHOKLEY 29-Jan-15 52.55 -0.75 -1.41% 53.75
52.40
52.80 132,000
17
69.70 792,000 72,000
10.00%
IDFC 29-Jan-15 161.00 1.20 0.75% 162.05
160.15
160.56 42,000
21
67.44 106,000 8,000
8.16%
BHEL 29-Jan-15 247.40 6.20 2.57% 249.00
244.50
247.65 27,000
27
66.87 335,000 -2,000
-0.59%
MARUTI 29-Jan-15 3,397.20 0.40 0.01% 3,398.50
3,385.00
3,392.05 1,625
13
55.12 4,875 875
21.88%
SAIL 29-Jan-15 85.70 4.25 5.22% 85.95
84.00
85.48 60,000
15
51.29 360,000 4,000
1.12%
CIPLA 29-Jan-15 627.05 -6.10 -0.96% 636.85
626.05
631.23 8,000
16
50.50 19,000 3,000
18.75%
SSLT 29-Jan-15 239.70 -1.30 -0.54% 248.00
239.00
242.63 18,000
18
43.67 40,000 11,000
37.93%
HEROMOTOCO 29-Jan-15 3,111.00 56.00 1.83% 3,112.00
3,065.55
3,099.27 1,375
11
42.61 14,750 375
2.61%
COALINDIA 29-Jan-15 348.25 -0.20 -0.06% 349.00
346.50
347.92 11,000
11
38.27 108,000 3,000
2.86%
NTPC 29-Jan-15 144.80 -0.45 -0.31% 144.80
144.05
144.43 26,000
13
37.55 410,000 14,000
3.54%
TATAPOWER 29-Jan-15 93.20 3.75 4.19% 93.20
90.25
91.89 40,000
10
36.76 92,000 20,000
27.78%
SYNDIBANK 29-Jan-15 130.40 0.65 0.50% 130.65
128.95
129.26 28,000
14
36.19 32,000 10,000
45.45%
CAIRN 29-Jan-15 278.00 4.10 1.50% 280.10
276.20
277.99 13,000
13
36.14 62,000 -3,000
-4.62%
ULTRACEMCO 29-Jan-15 2,570.20 35.45 1.40% 2,570.20
2,541.75
2,554.05 1,375
11
35.12 2,750 1,375
100.00%
TATAMOTORS 29-Jan-15 534.50 -2.55 -0.47% 545.35
534.35
537.77 6,000
12
32.27 53,500 1,000
1.90%
LICHSGFIN 29-Jan-15 412.00 -10.00 -2.37% 423.65
412.00
415.55 7,000
7
29.09 23,000 4,000
21.05%
RCOM 29-Jan-15 108.30 -1.65 -1.50% 111.25
108.30
109.85 26,000
13
28.56 54,000 6,000
12.50%
BHARTIARTL 29-Jan-15 403.85 -3.45 -0.85% 407.75
403.60
406.01 7,000
14
28.42 63,000 5,500
9.57%
DISHTV 29-Jan-15 62.85 1.85 3.03% 63.05
61.75
62.71 44,000
11
27.59 236,000 24,000
11.32%
TECHM 29-Jan-15 2,697.10 -2.90 -0.11% 2,701.45
2,692.00
2,695.07 1,000
8
26.95 5,875 625
11.90%
AUROPHARMA 29-Jan-15 1,130.00 2.90 0.26% 1,131.50
1,120.55
1,128.31 2,250
9
25.39 26,750 250
0.94%
VOLTAS 29-Jan-15 280.00 1.90 0.68% 284.75
278.30
281.40 9,000
9
25.33 39,000 4,000
11.43%
SKSMICRO 29-Jan-15 346.00 26.90 8.43% 346.00
346.00
346.00 7,000
7
24.22 7,000 7,000
0.00%
JINDALSTEL 29-Jan-15 150.85 6.15 4.25% 151.50
148.95
150.59 16,000
16
24.09 37,000 9,000
32.14%
BHARATFORG 29-Jan-15 948.90 14.05 1.50% 941.30
937.30
940.11 2,500
10
23.50 2,000 1,000
100.00%
HINDALCO 29-Jan-15 167.55 6.55 4.07% 169.60
165.00
167.43 14,000
7
23.44 32,000 0
0.00%
BANKINDIA 29-Jan-15 285.85 8.85 3.19% 286.00
280.50
284.88 8,000
8
22.79 38,000 3,000
8.57%
CROMPGREAV 29-Jan-15 207.20 9.20 4.65% 207.20
202.00
206.72 11,000
11
22.74 13,000 9,000
225.00%
TITAN 29-Jan-15 377.75 8.35 2.26% 378.50
376.10
377.70 6,000
6
22.66 10,000 5,000
100.00%
ABIRLANUVO 29-Jan-15 1,798.25 5.60 0.31% 1,798.25
1,798.25
1,790.15 1,250
5
22.38 2,750 1,000
57.14%
HDFCBANK 29-Jan-15 966.50 12.60 1.32% 966.50
961.95
965.37 2,250
9
21.72 69,000 1,500
2.22%
IRB 29-Jan-15 268.80 -9.40 -3.38% 272.20
268.00
269.92 8,000
8
21.59 12,000 6,000
100.00%
ALBK 29-Jan-15 119.30 -2.75 -2.25% 120.10
118.80
119.63 18,000
9
21.53 70,000 8,000
12.90%
L&TFH 29-Jan-15 73.75 0.10 0.14% 73.75
73.30
73.57 28,000
7
20.60 124,000 4,000
3.33%
IDEA 29-Jan-15 169.75 -4.25 -2.44% 171.40
169.75
170.39 12,000
6
20.45 98,000 8,000
8.89%
BANKBARODA 29-Jan-15 1,048.00 2.95 0.28% 1,061.30
1,048.00
1,053.66 1,750
7
18.44 12,750 1,250
10.87%
EICHERMOT 29-Jan-15 14,749.95 1,941.30 15.16% 14,749.95
14,749.95
14,749.95 125
1
18.44 125 125
0.00%
NMDC 29-Jan-15 150.25 2.60 1.76% 150.25
149.00
149.63 12,000
6
17.96 36,000 10,000
38.46%
AMBUJACEM 29-Jan-15 231.55 2.90 1.27% 232.00
231.00
231.15 7,000
7
16.18 6,000 6,000
0.00%
M&M 29-Jan-15 1,256.70 6.70 0.54% 1,256.70
1,209.90
1,241.44 1,250
5
15.52 1,000 250
33.33%
ADANIPOWER 29-Jan-15 46.80 0.40 0.86% 46.80
46.80
46.80 32,000
4
14.98 144,000 32,000
28.57%
INDIACEM 29-Jan-15 105.85 0.35 0.33% 106.75
105.70
106.28 14,000
7
14.88 90,000 14,000
18.42%
HCLTECH 29-Jan-15 1,701.30 35.70 2.14% 1,701.30
1,676.30
1,686.85 875
7
14.76 3,750 375
11.11%
IDBI 29-Jan-15 72.80 1.45 2.03% 73.25
72.70
72.90 20,000
5
14.58 72,000 4,000
5.88%
ADANIENT 29-Jan-15 486.40 2.55 0.53% 487.60
485.30
486.25 2,500
5
12.16 5,000 500
11.11%
KTKBANK 29-Jan-15 144.55 -2.00 -1.36% 145.70
144.55
144.83 8,000
4
11.59 40,000 0
0.00%
SRTRANSFIN 29-Jan-15 1,065.50 0.50 0.05% 1,065.50
1,065.50
1,065.50 1,000
4
10.66 7,500 1,000
15.38%
JPPOWER 29-Jan-15 14.15 -0.35 -2.41% 14.20
14.15
14.16 75,000
5
10.62 120,000 75,000
166.67%
ANDHRABANK 29-Jan-15 84.55 -1.25 -1.46% 84.60
84.55
84.58 12,000
3
10.15 40,000 12,000
42.86%
TVSMOTOR 29-Jan-15 235.00 -2.00 -0.84% 235.00
232.85
233.77 4,000
4
9.35 8,000 0
0.00%
POWERGRID 29-Jan-15 142.50 -4.40 -3.00% 143.70
142.50
142.90 6,000
3
8.57 10,000 2,000
25.00%
LUPIN 29-Jan-15 1,500.00 28.05 1.91% 1,500.00
1,500.00
1,500.00 500
2
7.50 500 250
100.00%
MCLEODRUSS 29-Jan-15 248.80 -2.70 -1.07% 250.00
248.80
249.60 3,000
3
7.49 4,000 3,000
300.00%
CESC 29-Jan-15 699.80 5.70 0.82% 709.85
699.80
704.82 1,000
2
7.05 1,500 0
0.00%
BAJAJ-AUTO 29-Jan-15 2,712.00 -6.35 -0.23% 2,718.35
2,712.00
2,715.17 250
2
6.79 1,625 250
18.18%
TATAGLOBAL 29-Jan-15 159.40 1.35 0.85% 159.40
158.95
159.17 4,000
2
6.37 14,000 2,000
16.67%
RELINFRA 29-Jan-15 629.50 -5.50 -0.87% 631.00
629.50
630.25 1,000
2
6.30 2,500 1,000
66.67%
PFC 29-Jan-15 302.90 7.85 2.66% 302.90
301.75
302.32 2,000
2
6.05 45,000 0
0.00%
ARVIND 29-Jan-15 294.45 -4.35 -1.46% 294.45
294.20
294.32 2,000
2
5.89 6,000 0
0.00%
DLF 29-Jan-15 149.35 7.35 5.18% 149.35
143.60
146.47 4,000
2
5.86 32,000 0
0.00%
RELCAPITAL 29-Jan-15 511.95 6.95 1.38% 511.95
510.00
510.97 1,000
2
5.11 9,500 1,000
11.76%
NHPC 29-Jan-15 20.55 -0.10 -0.48% 20.60
20.55
20.60 24,000
2
4.94 110,000 10,000
10.00%
IOB 29-Jan-15 57.80 -0.75 -1.28% 57.80
57.35
57.57 8,000
2
4.61 8,000 8,000
0.00%
DRREDDY 29-Jan-15 3,561.75 -8.25 -0.23% 3,561.75
3,561.75
3,561.75 125
1
4.45 1,375 0
0.00%
HEXAWARE 29-Jan-15 222.00 -0.60 -0.27% 222.00
222.00
222.00 2,000
1
4.44 6,000 0
0.00%
CANBK 29-Jan-15 402.25 1.25 0.31% 402.25
402.25
402.25 1,000
1
4.02 34,000 1,000
3.03%
ACC 29-Jan-15 1,466.40 -23.60 -1.58% 1,466.40
1,466.40
1,466.40 250
1
3.67 3,250 250
8.33%
IFCI 29-Jan-15 40.50 -0.05 -0.12% 40.50
40.50
40.50 9,000
1
3.65 144,000 8,000
5.88%
INDUSINDBK 29-Jan-15 725.50 0.00 0.00% 725.50
725.50
725.50 500
1
3.63 1,000 0
0.00%
RECLTD 29-Jan-15 354.00 10.00 2.91% 354.00
354.00
354.00 1,000
1
3.54 10,000 1,000
11.11%
JSWENERGY 29-Jan-15 86.80 1.60 1.88% 86.80
86.80
86.80 4,000
1
3.47 8,000 4,000
100.00%
UCOBANK 29-Jan-15 86.25 -0.80 -0.92% 86.25
86.25
86.25 4,000
1
3.45 - -4,000
-100.00%
JISLJALEQS 29-Jan-15 86.20 1.15 1.35% 86.20
86.20
86.20 4,000
1
3.45 64,000 4,000
6.67%
HINDZINC 29-Jan-15 169.25 4.20 2.54% 169.25
169.25
169.25 2,000
1
3.39 4,000 2,000
100.00%
SUNTV 29-Jan-15 330.00 18.00 5.77% 330.00
330.00
330.00 1,000
1
3.30 1,000 0
0.00%
EXIDEIND 29-Jan-15 159.30 -0.60 -0.38% 159.30
159.30
159.30 2,000
1
3.19 2,000 2,000
0.00%
ADANIPORTS 29-Jan-15 306.00 0.00 0.00% 306.00
306.00
306.00 1,000
1
3.06 10,000 -1,000
-9.09%
FEDERALBNK 29-Jan-15 149.30 -1.75 -1.16% 149.30
149.30
149.30 2,000
1
2.99 10,000 2,000
25.00%
ORIENTBANK 29-Jan-15 287.65 -6.45 -2.19% 287.65
287.65
287.65 1,000
1
2.88 6,000 1,000
20.00%
HINDPETRO 29-Jan-15 537.25 3.55 0.67% 537.25
537.25
537.25 500
1
2.69 500 500
0.00%
PNB 29-Jan-15 1,005.00 14.00 1.41% 1,005.00
1,005.00
1,005.00 250
1
2.51 12,250 0
0.00%
SIEMENS 29-Jan-15 937.00 -5.00 -0.53% 937.00
937.00
937.00 250
1
2.34 1,000 0
0.00%
BIOCON 29-Jan-15 463.10 7.85 1.72% 463.10
463.10
463.10 500
1
2.32 1,000 0
0.00%
DIVISLAB 29-Jan-15 1,740.20 -11.65 -0.67% 1,740.20
1,740.20
1,740.20 125
1
2.18 375 0
0.00%
UNIONBANK 29-Jan-15 215.65 0.65 0.30% 215.65
215.65
215.65 1,000
1
2.16 10,000 0
0.00%
GMRINFRA 29-Jan-15 20.50 -0.30 -1.44% 20.50
20.50
20.50 10,000
1
2.05 153,000 9,000
6.25%
CNXINFRA 24-Dec-14 3,072.85 0.00 0.00% 0.00
0.00
0.00 22,025
881
0.00 - 0
0.00%
CNXINFRA 27-Nov-14 3,181.10 0.00 0.00% 0.00
0.00
0.00 22,025
0
0.00 - 0
0.00%
CNXINFRA 29-Jan-15 3,280.35 0.00 0.00% 0.00
0.00
0.00 22,025
881
0.00 - 0
0.00%
S&P500 16-Jan-15 1,903.75 0.00 0.00% 0.00
0.00
0.00 199,925
7,997
0.00 - 0
0.00%
S&P500 20-Feb-15 2,096.50 0.00 0.00% 0.00
0.00
0.00 199,925
7,997
0.00 - 0
0.00%
S&P500 20-Mar-15 2,069.25 0.00 0.00% 0.00
0.00
0.00 199,925
7,997
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.