SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Top Gainers
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
SKSMICRO 30-Oct-14 312.95 24.30 8.42% 318.70
293.50
309.11 4,733,000
4,733
14,630.18 3,679,000 -414,000
-10.11%
SKSMICRO 27-Nov-14 314.45 24.40 8.41% 319.00
299.00
309.83 97,000
97
300.54 82,000 30,000
57.69%
HINDPETRO 30-Oct-14 530.20 36.10 7.31% 534.00
501.15
525.44 12,141,000
12,141
63,793.67 9,205,000 280,000
3.14%
HINDPETRO 27-Nov-14 532.60 35.85 7.22% 538.00
505.00
527.52 408,000
408
2,152.28 207,000 75,000
56.82%
ANDHRABANK 24-Dec-14 76.85 5.05 7.03% 76.85
75.15
76.00 8,000
2
6.08 16,000 8,000
100.00%
TVSMOTOR 30-Oct-14 245.75 15.40 6.69% 247.25
231.95
240.97 10,936,000
5,468
26,352.48 3,832,000 184,000
5.04%
TVSMOTOR 27-Nov-14 247.05 15.30 6.60% 248.50
234.75
242.37 456,000
228
1,105.21 248,000 106,000
74.65%
RECLTD 30-Oct-14 274.70 14.60 5.61% 277.00
262.45
269.84 6,531,000
6,531
17,623.25 7,184,000 -112,000
-1.54%
HINDPETRO 24-Dec-14 529.00 27.00 5.38% 532.00
523.55
526.89 6,000
6
31.61 3,000 0
0.00%
RECLTD 27-Nov-14 275.55 14.05 5.37% 278.00
263.90
270.81 354,000
354
958.67 246,000 13,000
5.58%
SKSMICRO 24-Dec-14 307.00 15.55 5.34% 307.00
307.00
307.00 1,000
1
3.07 1,000 -1,000
-50.00%
ULTRACEMCO 30-Oct-14 2,454.00 122.55 5.26% 2,458.85
2,395.00
2429.29 606,500
4,852
14,733.64 956,375 -79,125
-7.64%
ULTRACEMCO 27-Nov-14 2,466.20 120.55 5.14% 2,471.00
2,420.00
2442.72 14,500
116
354.19 27,750 2,625
10.45%
ONGC 30-Oct-14 418.95 19.55 4.89% 429.90
415.65
420.87 20,629,000
20,629
86,821.27 19,860,000 -2,438,000
-10.93%
ANDHRABANK 30-Oct-14 75.45 3.50 4.86% 76.20
73.20
75.00 10,980,000
2,745
8,235.00 14,384,000 1,016,000
7.60%
BPCL 27-Nov-14 705.35 32.70 4.86% 719.40
697.60
705.47 294,000
588
2,074.08 252,000 136,500
118.18%
ANDHRABANK 27-Nov-14 75.95 3.50 4.83% 76.55
73.95
75.51 1,068,000
267
806.45 684,000 272,000
66.02%
HINDALCO 27-Nov-14 147.70 6.70 4.75% 148.70
143.20
146.52 1,016,000
508
1,488.64 1,394,000 78,000
5.93%
ONGC 27-Nov-14 420.00 18.70 4.66% 430.00
416.60
422.96 1,933,000
1,933
8,175.82 1,320,000 425,000
47.49%
BANKINDIA 24-Dec-14 264.50 11.75 4.65% 267.85
264.50
266.17 4,000
4
10.65 6,000 2,000
50.00%
HINDALCO 30-Oct-14 146.75 6.50 4.63% 147.85
141.95
145.55 16,816,000
8,408
24,475.69 27,352,000 -2,732,000
-9.08%
PFC 27-Nov-14 263.85 11.65 4.62% 264.25
255.00
261.41 390,000
195
1,019.50 384,000 74,000
23.87%
BPCL 30-Oct-14 700.00 30.85 4.61% 715.30
692.45
702.16 6,202,000
12,404
43,547.96 3,711,500 163,000
4.59%
HEXAWARE 27-Nov-14 180.55 7.90 4.58% 180.80
173.30
179.01 834,000
417
1,492.94 994,000 642,000
182.39%
ONGC 24-Dec-14 417.95 18.20 4.55% 427.00
414.00
421.32 20,000
20
84.26 45,000 3,000
7.14%
HEXAWARE 30-Oct-14 179.30 7.80 4.55% 179.90
171.65
176.86 5,214,000
2,607
9,221.48 10,520,000 -610,000
-5.48%
UNIONBANK 24-Dec-14 220.20 9.50 4.51% 221.65
219.35
220.40 6,000
3
13.22 10,000 0
0.00%
PFC 30-Oct-14 262.25 11.00 4.38% 263.00
253.30
258.99 10,076,000
5,038
26,095.83 7,752,000 -92,000
-1.17%
DLF 24-Dec-14 117.05 4.90 4.37% 116.95
110.00
114.61 62,000
31
71.06 124,000 -2,000
-1.59%
IDEA 30-Oct-14 161.55 6.75 4.36% 162.10
155.65
159.66 10,748,000
5,374
17,160.26 15,774,000 -1,280,000
-7.51%
IDEA 27-Nov-14 162.35 6.50 4.17% 163.00
157.00
160.28 574,000
287
920.01 480,000 108,000
29.03%
PNB 27-Nov-14 960.25 38.30 4.15% 962.90
937.45
954.66 161,500
323
1,541.78 314,000 72,500
30.02%
SIEMENS 27-Nov-14 832.95 32.95 4.12% 835.00
820.00
831.45 123,000
246
1,022.68 144,500 106,500
280.26%
AXISBANK 27-Nov-14 421.25 16.55 4.09% 422.60
412.30
418.57 1,005,000
804
4,206.63 1,060,000 292,500
38.11%
AXISBANK 30-Oct-14 419.45 16.45 4.08% 421.00
410.70
416.95 19,697,500
15,758
82,128.73 22,878,750 2,820,000
14.06%
PNB 30-Oct-14 955.00 37.20 4.05% 957.85
929.35
949.42 3,370,000
6,740
31,995.45 4,462,000 262,000
6.24%
DLF 27-Nov-14 115.85 4.50 4.04% 116.65
108.10
113.95 1,772,000
886
2,019.19 2,888,000 184,000
6.80%
ARVIND 27-Nov-14 286.75 10.80 3.91% 287.80
278.05
284.10 498,000
249
1,414.82 542,000 90,000
19.91%
ARVIND 30-Oct-14 285.15 10.65 3.88% 286.40
276.55
282.56 11,514,000
5,757
32,533.96 11,388,000 -134,000
-1.16%
IOC 30-Oct-14 381.45 14.20 3.87% 395.85
378.00
383.19 5,348,000
5,348
20,493.00 5,038,000 -41,000
-0.81%
SIEMENS 30-Oct-14 827.45 30.80 3.87% 830.00
805.00
822.64 606,000
1,212
4,985.20 1,313,000 -130,500
-9.04%
ALBK 24-Dec-14 107.00 3.95 3.83% 107.00
107.00
107.00 8,000
2
8.56 16,000 0
0.00%
DLF 30-Oct-14 115.45 4.25 3.82% 116.50
108.40
113.38 32,280,000
16,140
36,599.06 22,420,000 -496,000
-2.16%
IOC 27-Nov-14 383.25 14.05 3.81% 395.30
381.00
385.47 266,000
266
1,025.35 770,000 146,000
23.40%
GMRINFRA 30-Oct-14 21.95 0.80 3.78% 22.05
21.15
21.61 41,330,000
4,133
8,931.41 228,300,000 -3,240,000
-1.40%
AXISBANK 24-Dec-14 423.00 15.25 3.74% 423.00
416.00
419.37 53,750
43
225.41 118,750 0
0.00%
PETRONET 30-Oct-14 193.95 6.80 3.63% 194.85
188.10
191.18 1,874,000
937
3,582.71 4,752,000 238,000
5.27%
PETRONET 27-Nov-14 193.40 6.75 3.62% 194.50
188.95
189.98 192,000
96
364.76 418,000 150,000
55.97%
MOTHERSUMI 30-Oct-14 387.55 13.45 3.60% 389.90
375.15
385.12 2,762,000
2,762
10,637.01 4,485,000 -418,000
-8.53%
YESBANK 24-Dec-14 620.25 21.25 3.55% 620.25
610.05
612.33 6,000
6
36.74 42,000 1,000
2.44%
GMRINFRA 27-Nov-14 22.00 0.75 3.53% 22.10
21.25
21.65 5,520,000
552
1,195.08 5,490,000 2,340,000
74.29%
INDIACEM 30-Oct-14 107.80 3.60 3.45% 110.10
106.05
108.14 6,360,000
1,590
6,877.70 17,236,000 356,000
2.11%
KTKBANK 24-Dec-14 117.50 3.90 3.43% 117.50
117.50
116.10 6,000
3
6.97 10,000 6,000
150.00%
JSWENERGY 30-Oct-14 72.60 2.40 3.42% 72.85
70.85
71.99 2,784,000
696
2,004.20 7,076,000 -132,000
-1.83%
MOTHERSUMI 27-Nov-14 390.00 12.85 3.41% 392.00
378.50
387.75 141,000
141
546.73 217,000 22,000
11.28%
JSWENERGY 27-Nov-14 73.00 2.40 3.40% 73.00
71.50
72.40 212,000
53
153.49 484,000 48,000
11.01%
TATAMOTORS 30-Oct-14 494.70 16.25 3.40% 497.80
486.30
493.28 11,347,000
11,347
55,972.48 19,288,000 -638,000
-3.20%
INDIACEM 27-Nov-14 108.40 3.55 3.39% 110.25
106.80
108.75 364,000
91
395.85 536,000 76,000
16.52%
TATAMOTORS 27-Nov-14 497.90 16.30 3.38% 500.80
489.40
496.46 419,000
419
2,080.17 663,000 28,000
4.41%
IDBI 27-Nov-14 64.50 2.10 3.37% 64.80
63.20
64.01 1,768,000
442
1,131.70 2,356,000 856,000
57.07%
ORIENTBANK 27-Nov-14 257.40 8.25 3.31% 260.00
254.00
257.22 88,000
44
226.35 144,000 18,000
14.29%
IDBI 30-Oct-14 64.05 2.05 3.31% 64.40
62.75
63.66 7,940,000
1,985
5,054.60 21,152,000 -1,516,000
-6.69%
JUSTDIAL 27-Nov-14 1,701.55 53.55 3.25% 1,708.15
1,641.90
1679.80 4,125
33
69.29 7,500 1,125
17.65%
JUSTDIAL 30-Oct-14 1,693.35 53.05 3.23% 1,700.00
1,636.00
1673.33 240,500
1,924
4,024.36 370,500 1,500
0.41%
ORIENTBANK 30-Oct-14 255.75 8.00 3.23% 258.80
252.25
255.65 4,796,000
2,398
12,260.97 5,094,000 -418,000
-7.58%
MARUTI 24-Dec-14 3,060.00 95.00 3.20% 3,060.00
3,032.80
3050.58 625
5
19.07 2,125 625
41.67%
AUROPHARMA 24-Dec-14 949.85 28.90 3.14% 949.85
949.85
949.85 500
1
4.75 7,000 500
7.69%
IFCI 27-Nov-14 34.60 1.05 3.13% 34.70
33.80
34.12 2,547,000
283
869.04 3,402,000 1,314,000
62.93%
LUPIN 30-Oct-14 1,393.70 41.55 3.07% 1,398.25
1,353.00
1377.32 1,317,750
5,271
18,149.63 8,547,750 66,750
0.79%
YESBANK 27-Nov-14 616.30 18.20 3.04% 619.85
607.00
615.27 508,000
508
3,125.57 842,000 62,000
7.95%
IGL 27-Nov-14 426.50 12.50 3.02% 427.00
423.00
424.22 30,000
30
127.27 28,000 10,000
55.56%
ADANIPORTS 30-Oct-14 259.25 7.55 3.00% 262.50
254.10
258.98 5,286,000
2,643
13,689.68 9,722,000 -620,000
-5.99%
IFCI 30-Oct-14 34.35 1.00 3.00% 34.50
33.60
34.02 14,445,000
1,605
4,914.19 56,862,000 -1,845,000
-3.14%
SRTRANSFIN 27-Nov-14 926.95 26.15 2.90% 935.00
916.95
926.52 18,000
36
166.77 32,000 1,000
3.23%
PTC 30-Oct-14 85.10 2.40 2.90% 85.90
83.20
84.42 2,180,000
545
1,840.36 7,360,000 -352,000
-4.56%
YESBANK 30-Oct-14 615.10 17.25 2.89% 618.80
606.35
613.95 7,328,000
7,328
44,990.26 6,321,000 -381,000
-5.68%
LUPIN 27-Nov-14 1,403.00 39.30 2.88% 1,406.80
1,365.10
1383.18 67,750
271
937.10 658,500 33,750
5.40%
TATAPOWER 24-Dec-14 87.55 2.45 2.88% 87.55
87.10
87.43 16,000
4
13.99 40,000 4,000
11.11%
EICHERMOT 27-Nov-14 11,700.00 327.25 2.88% 11,775.00
11,700.00
11711.79 1,250
10
146.40 4,250 1,000
30.77%
COALINDIA 30-Oct-14 362.95 10.15 2.88% 367.50
353.10
359.16 5,666,000
5,666
20,350.01 12,984,000 190,000
1.49%
ADANIPORTS 27-Nov-14 260.75 7.15 2.82% 264.30
256.55
260.11 302,000
151
785.53 374,000 56,000
17.61%
SRTRANSFIN 30-Oct-14 921.00 25.10 2.80% 935.95
900.00
920.65 538,500
1,077
4,957.70 877,000 -32,500
-3.57%
IGL 30-Oct-14 425.20 11.50 2.78% 430.05
417.65
423.27 811,000
811
3,432.72 767,000 1,000
0.13%
COALINDIA 27-Nov-14 363.50 9.80 2.77% 369.00
354.00
359.73 345,000
345
1,241.07 443,000 45,000
11.31%
UBL 30-Oct-14 681.30 18.15 2.74% 698.85
667.50
682.88 138,750
555
947.50 387,000 7,000
1.84%
TATAMOTORS 24-Dec-14 500.50 13.25 2.72% 503.95
500.50
502.68 6,000
6
30.16 24,000 -2,000
-7.69%
SAIL 30-Oct-14 78.35 2.05 2.69% 78.50
75.30
77.06 9,820,000
2,455
7,567.29 36,008,000 -936,000
-2.53%
LT 27-Nov-14 1,508.40 38.90 2.65% 1,518.90
1,490.10
1505.04 153,250
613
2,306.47 316,250 26,750
9.24%
ALBK 27-Nov-14 107.00 2.75 2.64% 107.70
105.55
106.65 292,000
73
311.42 572,000 128,000
28.83%
HINDZINC 30-Oct-14 164.35 4.20 2.62% 167.90
161.05
165.12 5,902,000
2,951
9,745.38 10,084,000 -682,000
-6.33%
HINDZINC 27-Nov-14 165.50 4.20 2.60% 168.55
163.75
165.88 1,208,000
604
2,003.83 1,140,000 1,044,000
1,087.50%
LT 30-Oct-14 1,498.75 38.00 2.60% 1,509.65
1,482.00
1495.98 3,804,750
15,219
56,918.30 7,845,000 -366,250
-4.46%
PTC 27-Nov-14 85.25 2.15 2.59% 85.85
84.00
84.71 212,000
53
179.59 384,000 96,000
33.33%
EICHERMOT 30-Oct-14 11,631.95 282.15 2.49% 11,742.00
11,504.70
11630.99 62,125
497
7,225.75 103,250 -12,500
-10.80%
UPL 24-Dec-14 335.55 8.05 2.46% 335.55
335.55
335.55 2,000
1
6.71 12,000 0
0.00%
INDIACEM 24-Dec-14 109.50 2.60 2.43% 110.00
109.50
109.75 8,000
2
8.78 60,000 0
0.00%
GAIL 30-Oct-14 461.35 10.95 2.43% 467.10
452.00
460.50 1,516,000
1,516
6,981.18 2,715,000 47,000
1.76%
ZEEL 27-Nov-14 331.15 7.80 2.41% 332.50
322.45
329.11 472,000
472
1,553.40 301,000 213,000
242.05%
HAVELLS 27-Nov-14 276.40 6.50 2.41% 276.85
272.05
275.21 43,750
35
120.40 70,000 0
0.00%
ALBK 30-Oct-14 106.35 2.50 2.41% 107.30
105.10
106.12 8,492,000
2,123
9,011.71 12,916,000 -180,000
-1.37%
ZEEL 30-Oct-14 329.85 7.75 2.41% 331.00
318.60
326.65 4,782,000
4,782
15,620.40 6,520,000 361,000
5.86%
LT 24-Dec-14 1,517.60 35.60 2.40% 1,525.00
1,499.00
1517.66 3,250
13
49.32 8,500 1,750
25.93%
HDFC 24-Dec-14 1,035.35 24.00 2.37% 1,035.55
1,033.00
1034.82 1,000
4
10.35 1,250 500
66.67%
AUROPHARMA 27-Nov-14 941.90 21.70 2.36% 946.55
920.00
933.75 131,500
263
1,227.88 268,000 38,500
16.78%
UBL 27-Nov-14 683.35 15.65 2.34% 698.00
672.05
684.24 8,000
32
54.74 6,000 2,000
50.00%
SAIL 27-Nov-14 77.70 1.75 2.30% 77.95
74.65
76.33 1,640,000
410
1,251.81 2,812,000 624,000
28.52%
ASHOKLEY 30-Oct-14 44.55 1.00 2.30% 45.35
44.30
44.77 23,430,000
2,130
10,489.61 53,636,000 -286,000
-0.53%
ASHOKLEY 27-Nov-14 44.75 1.00 2.29% 45.35
44.50
44.94 1,782,000
162
800.83 2,519,000 506,000
25.14%
AMBUJACEM 30-Oct-14 213.05 4.70 2.26% 213.50
210.00
212.09 3,510,000
1,755
7,444.36 7,602,000 -272,000
-3.45%
UPL 30-Oct-14 331.65 7.30 2.25% 334.25
326.00
330.64 3,298,000
1,649
10,904.51 7,758,000 48,000
0.62%
TATACOMM 27-Nov-14 377.00 8.00 2.17% 379.00
372.50
376.46 74,000
74
278.58 102,000 17,000
20.00%
ADANIENT 30-Oct-14 452.90 9.60 2.17% 456.30
441.25
451.46 2,793,000
2,793
12,609.28 5,993,000 93,000
1.58%
HAVELLS 30-Oct-14 274.15 5.80 2.16% 276.20
270.15
273.57 1,586,250
1,269
4,339.50 4,221,250 -197,500
-4.47%
UPL 27-Nov-14 333.55 7.00 2.14% 335.00
329.55
332.25 62,000
31
206.00 200,000 2,000
1.01%
AUROPHARMA 30-Oct-14 935.90 19.50 2.13% 940.55
913.00
928.11 2,822,500
5,645
26,195.90 8,098,500 -258,500
-3.09%
TATACOMM 30-Oct-14 374.65 7.80 2.13% 377.00
369.75
374.13 859,000
859
3,213.78 5,267,000 -150,000
-2.77%
COALINDIA 24-Dec-14 364.55 7.55 2.11% 365.35
357.80
361.78 10,000
10
36.18 37,000 8,000
27.59%
GAIL 27-Nov-14 464.80 9.60 2.11% 466.00
460.00
462.58 17,000
17
78.64 31,000 0
0.00%
ADANIENT 27-Nov-14 455.15 9.40 2.11% 459.15
444.60
453.44 176,000
176
798.05 208,000 93,000
80.87%
ADANIPOWER 30-Oct-14 43.80 0.90 2.10% 44.15
43.25
43.77 6,368,000
796
2,787.27 44,552,000 -952,000
-2.09%
NTPC 30-Oct-14 144.35 2.90 2.05% 145.55
141.60
143.14 6,742,000
3,371
9,650.50 38,244,000 -538,000
-1.39%
AMBUJACEM 27-Nov-14 214.05 4.30 2.05% 214.20
211.20
213.01 110,000
55
234.31 214,000 30,000
16.30%
TATAPOWER 27-Nov-14 87.75 1.75 2.03% 88.00
86.60
87.14 708,000
177
616.95 972,000 276,000
39.66%
MARUTI 27-Nov-14 3,035.55 59.75 2.01% 3,044.90
3,013.30
3032.21 109,750
878
3,327.85 131,625 54,000
69.57%
MARUTI 30-Oct-14 3,015.85 59.35 2.01% 3,025.00
2,988.25
3009.84 677,250
5,418
20,384.14 1,833,125 4,625
0.25%
DIVISLAB 30-Oct-14 1,749.95 34.25 2.00% 1,755.00
1,721.00
1743.22 100,750
403
1,756.29 643,250 -2,750
-0.43%
TATAPOWER 30-Oct-14 87.15 1.70 1.99% 87.50
85.90
86.63 3,912,000
978
3,388.97 24,640,000 320,000
1.32%
SSLT 27-Nov-14 239.80 4.65 1.98% 242.40
234.20
239.04 394,000
197
941.82 754,000 98,000
14.94%
ADANIPOWER 27-Nov-14 44.05 0.85 1.97% 44.50
43.60
44.06 984,000
123
433.55 1,816,000 496,000
37.58%
HDFC 27-Nov-14 1,027.45 19.80 1.96% 1,042.00
1,019.30
1033.07 75,250
301
777.39 615,000 8,500
1.40%
HDFC 30-Oct-14 1,022.00 19.65 1.96% 1,037.00
1,012.50
1026.41 2,396,500
9,586
24,597.92 8,626,250 -256,000
-2.88%
HINDALCO 24-Dec-14 145.00 2.75 1.93% 145.10
145.00
145.06 6,000
3
8.70 56,000 -2,000
-3.45%
IFCI 24-Dec-14 34.45 0.65 1.92% 34.45
34.45
34.45 9,000
1
3.10 99,000 9,000
10.00%
HEROMOTOCO 30-Oct-14 2,937.75 55.15 1.91% 2,947.90
2,841.05
2905.75 996,875
7,975
28,966.70 1,531,375 74,250
5.10%
NTPC 27-Nov-14 145.05 2.70 1.90% 146.50
142.50
143.42 1,074,000
537
1,540.33 1,524,000 336,000
28.28%
TATAMTRDVR 27-Nov-14 318.60 5.85 1.87% 325.40
315.10
319.71 328,000
164
1,048.65 542,000 96,000
21.52%
SSLT 30-Oct-14 238.40 4.35 1.86% 242.00
233.65
237.57 6,650,000
3,325
15,798.41 19,326,000 -38,000
-0.20%
HEROMOTOCO 27-Nov-14 2,950.50 53.75 1.86% 2,962.00
2,860.00
2924.73 51,125
409
1,495.27 77,125 9,625
14.26%
SUNPHARMA 24-Dec-14 824.00 14.85 1.84% 824.00
824.00
824.00 2,000
4
16.48 28,500 2,000
7.55%
IRB 27-Nov-14 236.40 4.25 1.83% 238.60
235.00
236.80 296,000
74
700.93 532,000 92,000
20.91%
SSLT 24-Dec-14 241.00 4.25 1.80% 244.00
239.00
240.07 20,000
10
48.01 44,000 4,000
10.00%
FEDERALBNK 30-Oct-14 139.20 2.45 1.79% 140.75
137.90
139.41 15,440,000
3,860
21,524.90 16,796,000 776,000
4.84%
VOLTAS 24-Dec-14 236.20 4.15 1.79% 236.20
236.20
236.20 2,000
1
4.72 16,000 -2,000
-11.11%
NTPC 24-Dec-14 145.35 2.55 1.79% 145.35
144.35
144.77 16,000
8
23.16 60,000 10,000
20.00%
ICICIBANK 27-Nov-14 1,541.15 26.95 1.78% 1,556.00
1,533.00
1542.57 197,750
791
3,050.43 292,750 55,500
23.39%
ICICIBANK 30-Oct-14 1,533.20 26.70 1.77% 1,549.75
1,525.05
1535.24 4,525,250
18,101
69,473.45 8,731,250 270,500
3.20%
APOLLOHOSP 30-Oct-14 1,044.35 18.15 1.77% 1,064.10
1,030.00
1041.57 83,000
332
864.50 318,000 -8,500
-2.60%
SBIN 24-Dec-14 2,607.45 45.05 1.76% 2,620.00
2,585.00
2604.69 4,250
34
110.70 9,750 875
9.86%
ICICIBANK 24-Dec-14 1,546.95 26.55 1.75% 1,560.00
1,543.25
1549.05 1,000
4
15.49 1,750 0
0.00%
TATAMTRDVR 30-Oct-14 316.15 5.25 1.69% 323.70
312.20
318.05 6,632,000
3,316
21,093.08 24,654,000 36,000
0.15%
IRB 30-Oct-14 235.15 3.85 1.66% 237.40
233.30
235.44 10,760,000
2,690
25,333.34 11,512,000 -356,000
-3.00%
CENTURYTEX 30-Oct-14 521.85 8.45 1.65% 527.85
516.80
522.67 2,909,000
2,909
15,204.47 7,549,000 -238,000
-3.06%
FEDERALBNK 27-Nov-14 139.85 2.25 1.64% 141.40
138.80
140.28 460,000
115
645.29 536,000 108,000
25.23%
BANKNIFTY 27-Nov-14 16,342.10 262.75 1.63% 16,449.75
16,240.00
16363.15 169,975
6,799
27,813.26 162,675 49,750
44.06%
NFTYMCAP50 24-Dec-14 3,176.15 50.95 1.63% 3,176.15
3,176.15
3176.15 64,500
430
2,048.62 64,500 64,500
0.00%
BIOCON 27-Nov-14 479.35 7.65 1.62% 483.85
475.30
479.26 78,000
156
373.82 206,500 34,000
19.71%
BANKNIFTY 30-Oct-14 16,247.80 256.85 1.61% 16,353.60
16,190.00
16268.92 3,159,475
126,379
514,012.46 1,828,700 72,025
4.10%
CENTURYTEX 27-Nov-14 525.05 8.15 1.58% 530.85
520.30
525.63 310,000
310
1,629.45 413,000 128,000
44.91%
BANKNIFTY 24-Dec-14 16,414.30 251.15 1.55% 16,500.00
16,360.00
16444.01 10,475
419
1,722.51 29,150 4,400
17.78%
BHARATFORG 30-Oct-14 767.65 11.45 1.51% 780.00
765.50
772.33 3,274,000
3,274
25,286.08 4,295,000 -360,000
-7.73%
BIOCON 30-Oct-14 475.95 7.05 1.50% 480.70
472.50
476.06 1,313,000
2,626
6,250.67 4,788,000 -17,000
-0.35%
BAJAJ-AUTO 30-Oct-14 2,421.00 35.55 1.49% 2,446.60
2,392.05
2419.43 340,500
2,724
8,238.16 1,313,875 -18,250
-1.37%
ASHOKLEY 24-Dec-14 44.65 0.65 1.48% 44.65
44.65
44.65 11,000
1
4.91 11,000 0
0.00%
SBIN 27-Nov-14 2,583.70 37.30 1.46% 2,610.25
2,570.00
2589.88 125,000
1,000
3,237.35 159,375 25,625
19.16%
MINDTREE 30-Oct-14 986.55 14.20 1.46% 990.00
976.00
984.74 80,750
323
795.18 469,250 -27,000
-5.44%
BHARATFORG 27-Nov-14 772.60 11.10 1.46% 784.20
771.40
776.84 176,000
176
1,367.24 223,000 51,000
29.65%
APOLLOHOSP 27-Nov-14 1,049.20 14.85 1.44% 1,049.35
1,041.00
1045.37 2,750
11
28.75 4,500 1,000
28.57%
SBIN 30-Oct-14 2,569.65 35.10 1.38% 2,598.00
2,556.30
2576.66 3,449,625
27,597
88,885.11 4,328,125 -163,125
-3.63%
BAJAJ-AUTO 27-Nov-14 2,434.75 33.15 1.38% 2,450.00
2,413.00
2436.06 67,375
539
1,641.30 56,625 43,125
319.44%
DISHTV 30-Oct-14 55.70 0.75 1.36% 55.80
55.25
55.55 2,904,000
363
1,613.17 25,776,000 -112,000
-0.43%
JISLJALEQS 30-Oct-14 82.05 1.10 1.36% 82.80
80.40
81.66 4,420,000
1,105
3,609.37 27,860,000 460,000
1.68%
JSWSTEEL 27-Nov-14 1,159.75 15.45 1.35% 1,165.00
1,125.55
1153.01 224,500
898
2,588.51 294,500 184,750
168.34%
IOB 27-Nov-14 60.20 0.80 1.35% 60.65
59.50
60.18 280,000
35
168.50 496,000 80,000
19.23%
DRREDDY 30-Oct-14 2,973.25 38.80 1.32% 2,998.60
2,950.05
2977.70 340,375
2,723
10,135.35 1,146,500 -7,750
-0.67%
CIPLA 24-Dec-14 615.30 8.00 1.32% 615.30
615.30
615.30 1,000
1
6.15 8,000 1,000
14.29%
JUBLFOOD 30-Oct-14 1,208.75 15.65 1.31% 1,221.00
1,195.70
1209.96 138,750
555
1,678.82 1,712,250 14,750
0.87%
JSWSTEEL 30-Oct-14 1,150.80 14.45 1.27% 1,162.50
1,122.70
1144.51 1,152,500
4,610
13,190.48 5,138,500 -134,500
-2.55%
DISHTV 27-Nov-14 56.00 0.70 1.27% 56.00
55.90
55.94 152,000
19
85.03 608,000 104,000
20.63%
JPPOWER 30-Oct-14 12.05 0.15 1.26% 12.20
11.95
12.06 7,395,000
493
891.84 50,850,000 -765,000
-1.48%
JPPOWER 27-Nov-14 12.15 0.15 1.25% 12.25
12.10
12.14 1,875,000
125
227.63 4,620,000 1,455,000
45.97%
ACC 30-Oct-14 1,426.25 17.55 1.25% 1,436.80
1,408.60
1424.30 567,000
2,268
8,075.78 1,412,000 27,250
1.97%
ACC 27-Nov-14 1,433.05 17.40 1.23% 1,440.20
1,419.60
1432.45 15,500
62
222.03 28,000 7,250
34.94%
JISLJALEQS 27-Nov-14 82.50 1.00 1.23% 83.40
81.05
82.03 400,000
100
328.12 1,240,000 220,000
21.57%
UNIONBANK 30-Oct-14 219.65 2.65 1.22% 224.50
217.65
220.42 10,104,000
5,052
22,271.24 9,798,000 356,000
3.77%
MINDTREE 27-Nov-14 991.50 11.95 1.22% 995.00
986.00
991.48 11,000
44
109.06 21,250 3,500
19.72%
VOLTAS 30-Oct-14 233.20 2.75 1.19% 237.95
230.10
233.48 6,700,000
3,350
15,643.16 6,076,000 -708,000
-10.44%
CIPLA 30-Oct-14 604.15 7.10 1.19% 611.40
601.50
606.65 2,266,000
2,266
13,746.69 5,658,000 -3,000
-0.05%
IOB 30-Oct-14 59.80 0.70 1.18% 60.80
59.10
59.90 3,872,000
484
2,319.33 16,424,000 -88,000
-0.53%
RELINFRA 30-Oct-14 563.40 6.50 1.17% 574.75
555.75
565.93 3,796,500
7,593
21,485.53 6,325,000 -87,500
-1.36%
OFSS 30-Oct-14 3,225.00 37.15 1.17% 3,250.00
3,207.55
3232.96 10,375
83
335.42 94,000 -125
-0.13%
BHARTIARTL 30-Oct-14 402.65 4.60 1.16% 405.00
400.00
402.41 2,210,000
2,210
8,893.26 8,221,000 53,000
0.65%
HDFCBANK 24-Dec-14 916.15 10.45 1.15% 923.50
912.50
915.59 39,500
79
361.66 185,000 29,000
18.59%
RPOWER 30-Oct-14 70.60 0.80 1.15% 71.15
69.70
70.48 10,652,000
2,663
7,507.53 54,096,000 -240,000
-0.44%
VOLTAS 27-Nov-14 234.45 2.65 1.14% 238.70
232.30
234.87 258,000
129
605.96 290,000 -28,000
-8.81%
M&MFIN 30-Oct-14 282.00 3.15 1.13% 283.85
279.05
281.82 984,000
984
2,773.11 6,358,000 -60,000
-0.93%
TATASTEEL 24-Dec-14 457.00 5.00 1.11% 461.70
455.00
457.34 7,000
7
32.01 34,000 -4,000
-10.53%
CIPLA 27-Nov-14 607.70 6.60 1.10% 614.75
606.35
610.19 63,000
63
384.42 150,000 12,000
8.70%
NIFTY 27-Nov-14 7,944.00 86.00 1.09% 7,979.95
7,930.00
7952.48 924,700
18,494
73,536.58 1,448,550 280,250
23.99%
RPOWER 27-Nov-14 71.00 0.75 1.07% 71.70
70.20
70.87 2,420,000
605
1,715.05 3,816,000 1,044,000
37.66%
JUBLFOOD 27-Nov-14 1,211.65 12.75 1.06% 1,223.95
1,200.00
1212.48 18,750
75
227.34 15,000 8,000
114.29%
RELINFRA 27-Nov-14 566.55 5.95 1.06% 578.60
560.00
569.75 196,000
392
1,116.71 302,500 40,500
15.46%
DRREDDY 27-Nov-14 2,988.75 31.30 1.06% 3,014.10
2,971.00
2990.02 15,250
122
455.98 28,625 1,875
7.01%
MOTHERSUMI 24-Dec-14 387.00 4.00 1.04% 387.00
387.00
387.00 1,000
1
3.87 4,000 -1,000
-20.00%
GRASIM 30-Oct-14 3,333.50 34.30 1.04% 3,408.95
3,320.00
3362.69 248,000
1,984
8,339.47 1,432,625 28,500
2.03%
NIFTY 30-Oct-14 7,897.25 80.20 1.03% 7,940.15
7,882.05
7909.17 12,427,400
248,548
982,904.19 16,233,200 586,300
3.75%
CANBK 27-Nov-14 389.10 3.95 1.03% 396.30
387.00
390.32 308,000
308
1,202.19 444,000 187,000
72.76%
BHARTIARTL 27-Nov-14 404.95 4.10 1.02% 407.50
402.50
405.15 78,000
78
316.02 216,000 27,000
14.29%
HINDUNILVR 27-Nov-14 735.70 7.35 1.01% 739.35
730.00
733.59 102,500
205
751.93 136,500 64,000
88.28%
NIFTY 24-Dec-14 7,988.40 78.50 0.99% 8,025.00
7,978.90
7998.23 191,250
3,825
15,296.61 378,400 34,750
10.11%
UNIONBANK 27-Nov-14 219.45 2.15 0.99% 224.45
217.70
219.77 1,262,000
631
2,773.50 1,840,000 798,000
76.58%
HINDUNILVR 30-Oct-14 737.55 7.15 0.98% 742.25
731.20
737.11 1,325,000
2,650
9,766.71 4,404,500 193,000
4.58%
CANBK 30-Oct-14 387.60 3.75 0.98% 395.70
385.00
389.68 3,979,000
3,979
15,505.37 7,010,000 28,000
0.40%
L&TFH 27-Nov-14 66.05 0.60 0.92% 66.90
65.90
66.20 1,108,000
277
733.50 3,060,000 724,000
30.99%
SYNDIBANK 30-Oct-14 116.05 1.05 0.91% 118.20
114.40
115.99 8,196,000
2,049
9,506.54 12,388,000 192,000
1.57%
GRASIM 27-Nov-14 3,353.35 29.50 0.89% 3,429.25
3,345.00
3368.60 37,375
299
1,259.01 45,750 21,000
84.85%
ASIANPAINT 30-Oct-14 648.00 5.70 0.89% 658.00
646.30
653.21 837,000
1,674
5,467.37 4,289,500 -77,500
-1.77%
HDFCBANK 27-Nov-14 907.65 7.95 0.88% 922.00
904.00
909.94 1,480,500
2,961
13,471.66 4,678,000 1,160,000
32.97%
ASIANPAINT 27-Nov-14 651.80 5.65 0.87% 661.15
650.55
656.58 63,500
127
416.93 74,500 500
0.68%
HDFCBANK 30-Oct-14 899.40 7.65 0.86% 914.40
895.55
902.15 8,272,000
16,544
74,625.85 34,041,500 586,000
1.75%
L&TFH 30-Oct-14 65.55 0.55 0.85% 66.40
65.45
65.76 4,344,000
1,086
2,856.61 45,924,000 -404,000
-0.87%
BANKINDIA 30-Oct-14 260.55 2.15 0.83% 266.45
255.85
261.12 5,823,000
5,823
15,205.02 8,329,000 92,000
1.12%
JPASSOCIAT 24-Dec-14 30.55 0.25 0.83% 30.60
29.95
30.31 144,000
18
43.65 760,000 24,000
3.26%
M&MFIN 27-Nov-14 282.35 2.30 0.82% 285.00
278.85
282.77 60,000
60
169.66 67,000 33,000
97.06%
ADANIPOWER 24-Dec-14 44.35 0.35 0.80% 44.40
44.35
44.39 40,000
5
17.76 48,000 40,000
500.00%
KTKBANK 30-Oct-14 115.25 0.90 0.79% 117.30
114.20
115.80 2,558,000
1,279
2,962.16 17,502,000 104,000
0.60%
KTKBANK 27-Nov-14 116.00 0.90 0.78% 117.50
115.05
116.63 246,000
123
286.91 542,000 150,000
38.27%
SYNDIBANK 27-Nov-14 116.80 0.90 0.78% 118.55
115.25
116.82 344,000
86
401.86 584,000 104,000
21.67%
SUNTV 27-Nov-14 312.00 2.40 0.78% 314.50
301.65
308.23 64,000
64
197.27 86,000 20,000
30.30%
BANKINDIA 27-Nov-14 262.10 2.00 0.77% 267.35
257.50
262.84 186,000
186
488.88 358,000 26,000
7.83%
TECHM 27-Nov-14 2,313.30 17.15 0.75% 2,323.95
2,281.35
2309.58 28,125
225
649.57 87,000 2,375
2.81%
TECHM 30-Oct-14 2,298.50 16.75 0.73% 2,329.55
2,257.10
2296.67 551,250
4,410
12,660.39 2,480,000 -34,250
-1.36%
RPOWER 24-Dec-14 71.40 0.50 0.71% 71.95
71.05
71.35 52,000
13
37.10 228,000 0
0.00%
APOLLOTYRE 30-Oct-14 209.30 1.45 0.70% 213.55
207.90
211.09 7,250,000
3,625
15,304.03 11,962,000 -134,000
-1.11%
MRF 27-Nov-14 30,845.50 205.45 0.67% 30,845.50
30,845.50
30845.50 125
1
38.56 1,625 0
0.00%
TITAN 30-Oct-14 383.85 2.55 0.67% 386.65
380.70
383.78 1,443,000
1,443
5,537.95 8,347,000 -166,000
-1.95%
POWERGRID 30-Oct-14 135.70 0.90 0.67% 136.85
134.95
135.79 4,078,000
2,039
5,537.52 17,076,000 140,000
0.83%
SAIL 24-Dec-14 76.00 0.50 0.66% 76.50
76.00
76.25 8,000
2
6.10 52,000 8,000
18.18%
IDFC 27-Nov-14 140.70 0.90 0.64% 143.40
139.40
141.56 1,642,000
821
2,324.42 2,666,000 666,000
33.30%
TATAGLOBAL 30-Oct-14 154.70 0.95 0.62% 155.80
153.85
154.92 5,152,000
2,576
7,981.48 40,656,000 -1,164,000
-2.78%
BAJAJ-AUTO 24-Dec-14 2,450.00 15.00 0.62% 2,450.00
2,450.00
2437.20 625
5
15.23 1,000 500
100.00%
TATAGLOBAL 27-Nov-14 155.70 0.95 0.61% 156.85
154.90
156.12 894,000
447
1,395.71 1,800,000 522,000
40.85%
APOLLOTYRE 27-Nov-14 210.55 1.25 0.60% 214.85
209.20
212.61 388,000
194
824.93 486,000 82,000
20.30%
UNITECH 27-Nov-14 17.80 0.10 0.56% 18.50
17.65
18.16 3,689,000
217
669.92 9,775,000 1,564,000
19.05%
S&P500 21-Nov-14 1,889.25 10.50 0.56% 1,896.00
1,886.00
1891.92 191,250
7,650
3,618.30 220,500 -5,000
-2.22%
POWERGRID 27-Nov-14 136.55 0.75 0.55% 137.60
135.80
136.40 304,000
152
414.66 354,000 208,000
142.47%
BANKBARODA 30-Oct-14 876.70 4.80 0.55% 895.00
870.30
883.50 3,769,000
7,538
33,299.12 3,987,500 210,500
5.57%
INDUSINDBK 30-Oct-14 668.85 3.65 0.55% 677.05
666.25
671.44 2,815,500
5,631
18,904.39 6,136,500 187,500
3.15%
DIVISLAB 27-Nov-14 1,759.50 9.50 0.54% 1,760.00
1,759.00
1759.50 500
2
8.80 12,000 0
0.00%
BANKBARODA 27-Nov-14 882.25 4.70 0.54% 899.95
876.45
887.51 140,000
280
1,242.51 202,500 55,000
37.29%
IDFC 24-Dec-14 141.50 0.75 0.53% 144.00
141.50
142.67 20,000
10
28.53 36,000 0
0.00%
BHEL 30-Oct-14 227.40 1.20 0.53% 231.00
222.70
226.60 10,090,000
5,045
22,863.94 34,768,000 -222,000
-0.63%
TITAN 27-Nov-14 386.00 1.85 0.48% 388.55
383.50
386.85 67,000
67
259.19 193,000 27,000
16.27%
IDFC 30-Oct-14 139.90 0.65 0.47% 142.60
138.50
140.67 12,786,000
6,393
17,986.07 46,260,000 -528,000
-1.13%
GODREJIND 30-Oct-14 285.85 1.30 0.46% 289.70
283.15
286.75 820,000
820
2,351.35 4,589,000 74,000
1.64%
TATASTEEL 27-Nov-14 454.70 2.05 0.45% 461.60
451.50
456.39 613,000
613
2,797.67 1,235,000 150,000
13.82%
M&M 30-Oct-14 1,266.00 5.35 0.42% 1,286.45
1,254.45
1271.09 893,500
3,574
11,357.19 2,563,000 58,750
2.35%
SUNTV 30-Oct-14 310.95 1.30 0.42% 314.70
300.65
307.84 1,035,000
1,035
3,186.14 2,071,000 -20,000
-0.96%
RANBAXY 27-Nov-14 599.20 2.50 0.42% 609.00
598.55
604.58 146,000
146
882.69 442,000 134,000
43.51%
INDUSINDBK 27-Nov-14 673.10 2.70 0.40% 679.15
670.80
674.16 225,000
450
1,516.86 416,500 163,500
64.62%
RCOM 30-Oct-14 100.45 0.40 0.40% 102.50
99.60
100.86 12,962,000
6,481
13,073.47 45,572,000 -1,130,000
-2.42%
M&M 27-Nov-14 1,272.80 5.00 0.39% 1,294.00
1,263.00
1282.61 54,000
216
692.61 105,750 4,000
3.93%
TATASTEEL 30-Oct-14 451.70 1.75 0.39% 458.90
448.50
453.73 12,094,000
12,094
54,874.11 19,370,000 115,000
0.60%
UCOBANK 30-Oct-14 79.80 0.30 0.38% 82.00
79.25
80.35 7,636,000
1,909
6,135.53 25,296,000 656,000
2.66%
SUNPHARMA 27-Nov-14 807.70 2.95 0.37% 821.00
805.60
814.57 241,000
482
1,963.11 680,500 146,000
27.32%
LUPIN 24-Dec-14 1,380.00 5.00 0.36% 1,380.00
1,380.00
1380.00 250
1
3.45 1,750 0
0.00%
COLPAL 27-Nov-14 1,716.15 6.05 0.35% 1,730.90
1,715.00
1721.40 2,250
9
38.73 5,750 250
4.55%
UCOBANK 27-Nov-14 80.15 0.25 0.31% 82.05
79.80
80.88 256,000
64
207.05 420,000 136,000
47.89%
SUNPHARMA 30-Oct-14 805.10 2.50 0.31% 818.00
800.60
810.02 2,077,000
4,154
16,824.12 9,292,000 -56,000
-0.60%
BATAINDIA 27-Nov-14 1,229.20 3.60 0.29% 1,250.00
1,220.00
1226.20 140,000
560
1,716.68 148,000 127,750
630.86%
UNITECH 30-Oct-14 17.70 0.05 0.28% 18.45
17.55
17.98 53,380,000
3,140
9,597.72 158,321,000 -2,227,000
-1.39%
RCOM 27-Nov-14 100.95 0.25 0.25% 103.10
100.30
101.40 3,968,000
1,984
4,023.55 4,688,000 2,862,000
156.74%
KOTAKBANK 30-Oct-14 1,007.55 2.35 0.23% 1,034.00
1,005.05
1019.48 2,141,500
4,283
21,832.16 2,615,500 75,500
2.97%
GODREJIND 27-Nov-14 286.90 0.65 0.23% 291.50
286.00
289.46 48,000
48
138.94 101,000 21,000
26.25%
BHEL 27-Nov-14 224.00 0.50 0.22% 226.55
219.80
223.18 1,416,000
708
3,160.23 2,892,000 558,000
23.91%
JPASSOCIAT 30-Oct-14 30.05 0.05 0.17% 30.90
29.50
30.00 31,696,000
3,962
9,508.80 125,832,000 -168,000
-0.13%
DABUR 30-Oct-14 207.10 0.25 0.12% 209.30
206.60
207.86 490,000
245
1,018.51 7,364,000 -38,000
-0.51%
RANBAXY 30-Oct-14 595.05 0.70 0.12% 607.00
592.75
599.65 1,606,000
1,606
9,630.38 7,683,000 -38,000
-0.49%
NMDC 27-Nov-14 159.20 0.15 0.09% 161.00
158.75
159.32 240,000
120
382.37 780,000 144,000
22.64%
BATAINDIA 30-Oct-14 1,219.45 0.95 0.08% 1,242.80
1,210.10
1220.81 348,750
1,395
4,257.57 735,000 -104,000
-12.40%
NMDC 30-Oct-14 160.25 0.10 0.06% 163.90
159.60
160.55 2,094,000
1,047
3,361.92 10,878,000 220,000
2.06%
DABUR 27-Nov-14 208.05 0.10 0.05% 210.80
208.00
208.95 66,000
33
137.91 114,000 48,000
72.73%
COLPAL 30-Oct-14 1,706.60 0.60 0.04% 1,725.15
1,703.00
1712.46 77,750
311
1,331.44 521,000 8,750
1.71%
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.