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
UNITECH 24-Dec-14 20.75 3.45 19.94% 21.15
19.60
20.59 612,000
36
126.01 731,000 442,000
152.94%
UNITECH 29-Jan-15 21.45 1.70 8.61% 21.45
21.45
21.45 34,000
4
7.29 18,000 18,000
0.00%
JISLJALEQS 27-Nov-14 91.30 5.95 6.97% 91.85
85.90
89.70 13,184,000
3,296
11,826.05 27,624,000 916,000
3.43%
JISLJALEQS 24-Dec-14 91.90 5.95 6.92% 92.25
86.55
90.30 108,000
27
97.52 128,000 24,000
23.08%
RELINFRA 27-Nov-14 638.65 38.00 6.33% 643.65
604.80
627.46 9,994,500
19,989
62,711.49 5,691,000 -316,500
-5.27%
RELINFRA 24-Dec-14 642.40 37.80 6.25% 646.60
611.00
634.02 54,500
109
345.54 43,500 19,500
81.25%
JPPOWER 27-Nov-14 13.40 0.75 5.93% 13.50
12.55
13.10 14,640,000
976
1,917.84 50,190,000 1,410,000
2.89%
UNITECH 27-Nov-14 20.55 1.10 5.66% 21.10
19.40
20.41 94,078,000
5,534
19,201.32 154,513,000 6,052,000
4.08%
ADANIPORTS 24-Dec-14 289.40 15.40 5.62% 289.45
276.00
285.64 31,000
31
88.55 16,000 12,000
300.00%
IDFC 24-Dec-14 158.50 8.00 5.32% 159.10
151.00
156.22 382,000
191
596.76 292,000 114,000
64.04%
RPOWER 29-Jan-15 78.30 3.95 5.31% 78.45
78.00
78.30 24,000
6
18.79 24,000 24,000
0.00%
IDFC 27-Nov-14 157.45 7.75 5.18% 158.80
149.90
155.21 45,290,000
22,645
70,294.61 48,122,000 3,450,000
7.72%
NFTYMCAP50 27-Nov-14 3,300.00 160.40 5.11% 3,300.00
3,300.00
3300.00 75
1
2.48 75 75
0.00%
ORIENTBANK 24-Dec-14 286.80 13.80 5.05% 288.25
277.20
284.16 54,000
54
153.45 45,000 17,000
60.71%
ORIENTBANK 27-Nov-14 285.30 13.65 5.02% 287.90
272.05
281.34 5,949,000
5,949
16,736.92 4,355,000 11,000
0.25%
ADANIPOWER 27-Nov-14 48.35 2.30 4.99% 48.60
46.65
47.87 16,816,000
2,102
8,049.82 42,864,000 -160,000
-0.37%
ADANIPORTS 27-Nov-14 286.35 13.15 4.81% 287.95
275.10
283.06 5,844,000
5,844
16,542.03 7,265,000 -221,000
-2.95%
RPOWER 27-Nov-14 76.85 3.50 4.77% 77.35
73.25
75.71 27,416,000
6,854
20,756.65 52,596,000 24,000
0.05%
TATACOMM 24-Dec-14 405.40 18.40 4.75% 405.40
403.00
404.46 10,000
10
40.45 4,000 3,000
300.00%
RPOWER 24-Dec-14 77.35 3.50 4.74% 77.85
74.25
76.18 668,000
167
508.88 652,000 240,000
58.25%
ADANIPOWER 24-Dec-14 48.70 2.15 4.62% 48.75
47.20
48.12 160,000
20
76.99 432,000 56,000
14.89%
LICHSGFIN 24-Dec-14 365.60 15.75 4.50% 367.55
355.00
363.73 38,000
38
138.22 42,000 2,000
5.00%
SKSMICRO 24-Dec-14 329.80 14.15 4.48% 333.30
319.90
329.70 49,000
49
161.55 17,000 6,000
54.55%
SKSMICRO 27-Nov-14 328.25 13.85 4.41% 333.15
316.50
327.96 3,828,000
3,828
12,554.31 4,367,000 857,000
24.42%
PTC 24-Dec-14 92.65 3.85 4.34% 92.65
91.15
91.81 16,000
4
14.69 24,000 12,000
100.00%
SYNDIBANK 24-Dec-14 127.30 5.25 4.30% 127.45
123.55
125.53 68,000
34
85.36 144,000 28,000
24.14%
RELCAPITAL 24-Dec-14 483.40 19.75 4.26% 485.15
465.30
478.17 33,000
66
157.80 43,000 12,000
38.71%
SRTRANSFIN 27-Nov-14 951.80 38.75 4.24% 955.95
915.00
942.63 1,583,000
6,332
14,921.83 1,332,750 -278,250
-17.27%
LICHSGFIN 27-Nov-14 362.60 14.70 4.23% 366.80
347.10
359.45 12,329,000
12,329
44,316.59 12,196,000 375,000
3.17%
SYNDIBANK 27-Nov-14 126.40 5.10 4.20% 127.00
120.20
124.68 9,582,000
4,791
11,946.84 11,524,000 -108,000
-0.93%
GAIL 27-Nov-14 531.75 20.65 4.04% 553.00
510.35
536.13 10,364,000
20,728
55,564.51 4,368,500 800,500
22.44%
GAIL 24-Dec-14 534.10 20.40 3.97% 554.65
510.60
539.22 86,500
173
466.43 71,500 39,500
123.44%
JPPOWER 24-Dec-14 13.35 0.50 3.89% 13.40
12.75
12.98 540,000
36
70.09 1,020,000 135,000
15.25%
HDFC 27-Nov-14 1,108.80 40.65 3.81% 1,114.20
1,070.35
1098.15 2,851,250
11,405
31,311.00 8,221,750 -198,500
-2.36%
IDFC 29-Jan-15 157.30 5.75 3.79% 157.30
157.00
157.15 6,000
3
9.43 6,000 6,000
0.00%
BANKINDIA 27-Nov-14 284.95 10.40 3.79% 287.50
275.65
282.35 8,790,000
8,790
24,818.57 7,503,000 280,000
3.88%
RELCAPITAL 27-Nov-14 478.05 17.35 3.77% 483.95
462.05
475.59 14,547,500
29,095
69,186.46 13,566,000 241,000
1.81%
RCOM 27-Nov-14 106.75 3.85 3.74% 108.90
103.10
105.69 21,554,000
10,777
22,780.42 45,716,000 100,000
0.22%
IGL 24-Dec-14 401.50 14.45 3.73% 401.50
401.50
401.50 500
1
2.01 6,500 500
8.33%
RCOM 24-Dec-14 107.30 3.85 3.72% 109.20
103.85
106.43 118,000
59
125.59 162,000 46,000
39.66%
KTKBANK 24-Dec-14 125.90 4.50 3.71% 125.90
122.80
123.94 22,000
11
27.27 80,000 10,000
14.29%
LT 27-Nov-14 1,660.35 59.25 3.70% 1,669.00
1,604.10
1642.55 4,307,500
17,230
70,752.84 6,460,500 -117,750
-1.79%
JSWENERGY 24-Dec-14 81.60 2.90 3.68% 81.45
79.85
81.00 88,000
22
71.28 76,000 48,000
171.43%
LT 24-Dec-14 1,668.80 59.05 3.67% 1,677.40
1,618.00
1656.65 81,000
324
1,341.89 82,750 27,000
48.43%
CANBK 24-Dec-14 405.25 14.25 3.64% 406.75
396.95
404.45 29,000
29
117.29 52,000 7,000
15.56%
CANBK 27-Nov-14 403.20 13.55 3.48% 405.50
390.55
399.99 6,498,000
6,498
25,991.35 6,596,000 -76,000
-1.14%
HDFC 24-Dec-14 1,113.80 37.00 3.44% 1,119.90
1,090.25
1104.11 63,500
254
701.11 70,250 55,250
368.33%
KTKBANK 27-Nov-14 124.75 4.00 3.31% 125.40
120.95
123.54 7,734,000
3,867
9,554.58 18,398,000 240,000
1.32%
BANKINDIA 24-Dec-14 285.50 9.05 3.27% 287.50
277.20
282.77 57,000
57
161.18 54,000 19,000
54.29%
TATASTEEL 24-Dec-14 494.60 15.65 3.27% 498.35
481.30
491.74 90,000
180
442.57 130,000 24,000
22.64%
TATASTEEL 27-Nov-14 491.10 15.50 3.26% 494.80
477.20
488.26 15,728,500
31,457
76,795.97 18,144,500 -1,049,500
-5.47%
YESBANK 27-Nov-14 687.55 21.65 3.25% 692.85
668.20
677.78 9,551,000
19,102
64,734.77 7,338,000 225,000
3.16%
L&TFH 29-Jan-15 71.55 2.25 3.25% 71.55
71.55
71.55 4,000
1
2.86 4,000 4,000
0.00%
YESBANK 24-Dec-14 690.20 21.30 3.18% 694.90
664.05
680.22 247,000
494
1,680.14 167,000 50,000
42.74%
CESC 27-Nov-14 678.40 20.85 3.17% 680.00
659.60
671.40 1,569,000
3,138
10,534.27 2,068,000 195,500
10.44%
IDBI 27-Nov-14 71.00 2.15 3.12% 71.50
69.00
70.43 14,576,000
3,644
10,265.88 17,124,000 508,000
3.06%
TATAPOWER 27-Nov-14 94.15 2.85 3.12% 94.45
91.05
93.18 7,572,000
1,893
7,055.59 22,308,000 -136,000
-0.61%
BPCL 27-Nov-14 727.25 21.70 3.08% 730.30
702.70
720.48 4,583,500
9,167
33,023.20 3,297,000 314,000
10.53%
ANDHRABANK 24-Dec-14 84.95 2.50 3.03% 85.15
83.90
84.46 100,000
25
84.46 116,000 20,000
20.83%
PTC 27-Nov-14 92.30 2.70 3.01% 93.55
90.05
92.17 3,568,000
892
3,288.63 7,584,000 328,000
4.52%
MARUTI 24-Dec-14 3,375.10 98.60 3.01% 3,388.00
3,284.00
3354.37 20,875
167
700.22 21,625 9,000
71.29%
NHPC 27-Nov-14 20.75 0.60 2.98% 21.00
20.25
20.66 17,316,000
1,443
3,577.49 63,300,000 456,000
0.73%
IOB 27-Nov-14 59.15 1.70 2.96% 59.30
56.65
58.34 8,276,000
2,069
4,828.22 16,924,000 -892,000
-5.01%
NHPC 24-Dec-14 20.95 0.60 2.95% 21.05
20.50
20.84 540,000
45
112.54 912,000 372,000
68.89%
GLENMARK 24-Dec-14 720.00 20.60 2.95% 720.00
719.95
719.97 1,000
2
7.20 1,000 1,000
0.00%
IOB 24-Dec-14 59.50 1.70 2.94% 59.65
58.40
59.17 56,000
14
33.14 116,000 36,000
45.00%
SYNDIBANK 29-Jan-15 126.70 3.60 2.92% 126.70
126.70
126.70 2,000
1
2.53 2,000 2,000
0.00%
BPCL 24-Dec-14 730.35 20.60 2.90% 734.00
709.50
723.36 25,000
50
180.84 20,500 13,500
192.86%
MARUTI 27-Nov-14 3,357.70 94.35 2.89% 3,374.00
3,263.10
3332.89 2,385,625
19,085
79,510.26 2,651,500 226,250
9.33%
IDBI 24-Dec-14 71.20 2.00 2.89% 71.45
69.65
70.71 184,000
46
130.11 180,000 96,000
114.29%
DABUR 24-Dec-14 229.15 6.40 2.87% 230.00
223.50
226.62 17,000
17
38.53 24,000 4,000
20.00%
ANDHRABANK 27-Nov-14 84.40 2.35 2.86% 84.70
82.20
83.65 15,512,000
3,878
12,975.79 16,596,000 1,780,000
12.01%
GMRINFRA 27-Nov-14 21.80 0.60 2.83% 22.00
21.35
21.73 24,470,000
2,447
5,317.33 219,000,000 3,040,000
1.41%
ADANIENT 24-Dec-14 490.40 13.40 2.81% 493.85
481.95
489.12 14,500
29
70.92 15,000 5,000
50.00%
ADANIENT 27-Nov-14 487.40 13.30 2.81% 491.40
476.45
486.42 3,764,500
7,529
18,311.28 6,093,000 357,000
6.22%
GMRINFRA 29-Jan-15 22.20 0.60 2.78% 22.30
22.20
22.22 40,000
4
8.89 36,000 36,000
0.00%
JPASSOCIAT 24-Dec-14 31.60 0.85 2.76% 32.00
30.80
31.44 1,248,000
156
392.37 2,008,000 416,000
26.13%
DISHTV 27-Nov-14 57.80 1.55 2.76% 58.40
56.40
57.41 4,928,000
1,232
2,829.16 24,744,000 -552,000
-2.18%
CIPLA 24-Dec-14 675.20 18.10 2.75% 675.65
655.05
664.40 24,000
48
159.46 41,500 15,500
59.62%
JPASSOCIAT 29-Jan-15 31.85 0.85 2.74% 31.85
31.85
31.85 8,000
1
2.55 8,000 8,000
0.00%
DIVISLAB 24-Dec-14 1,891.75 50.10 2.72% 1,896.20
1,859.15
1884.02 3,250
26
61.23 1,875 1,125
150.00%
CESC 24-Dec-14 675.00 17.30 2.63% 678.65
665.25
673.55 2,000
4
13.47 6,000 0
0.00%
HDIL 24-Dec-14 84.00 2.15 2.63% 85.05
82.90
84.26 192,000
48
161.78 348,000 4,000
1.16%
BANKINDIA 29-Jan-15 287.40 7.35 2.62% 287.40
287.40
287.40 1,000
1
2.87 1,000 1,000
0.00%
JPASSOCIAT 27-Nov-14 31.35 0.80 2.62% 31.95
30.35
31.15 49,704,000
6,213
15,482.80 125,256,000 1,408,000
1.14%
TATAPOWER 24-Dec-14 94.55 2.40 2.60% 93.60
92.75
93.81 36,000
9
33.77 312,000 24,000
8.33%
DABUR 27-Nov-14 227.20 5.75 2.60% 229.30
219.00
224.58 1,873,000
1,873
4,206.38 6,373,000 -133,000
-2.04%
GMRINFRA 24-Dec-14 21.85 0.55 2.58% 22.00
21.55
21.82 180,000
18
39.28 450,000 120,000
36.36%
LT 29-Jan-15 1,675.10 42.15 2.58% 1,677.50
1,638.50
1654.82 3,000
12
49.64 2,750 2,750
0.00%
IBREALEST 27-Nov-14 71.55 1.80 2.58% 72.50
68.00
70.32 7,888,000
1,972
5,546.84 33,984,000 -1,700,000
-4.76%
COALINDIA 24-Dec-14 372.30 9.20 2.53% 373.30
364.45
370.56 102,000
102
377.97 165,000 64,000
63.37%
KOTAKBANK 24-Dec-14 1,128.85 27.80 2.52% 1,132.40
1,112.40
1123.56 15,500
62
174.15 35,750 12,250
52.13%
DISHTV 24-Dec-14 58.15 1.40 2.47% 58.75
56.80
57.90 164,000
41
94.96 196,000 12,000
6.52%
RECLTD 27-Nov-14 303.25 7.30 2.47% 305.85
293.70
301.17 4,775,000
4,775
14,380.87 5,460,000 445,000
8.87%
COALINDIA 27-Nov-14 370.35 8.90 2.46% 371.50
361.85
367.91 4,229,000
4,229
15,558.91 9,825,000 -17,000
-0.17%
INFY 27-Nov-14 4,061.95 97.45 2.46% 4,074.00
4,002.05
4040.07 1,898,750
15,190
76,710.83 3,265,875 73,750
2.31%
INFY 24-Dec-14 4,084.85 97.50 2.45% 4,095.00
4,029.25
4064.22 32,500
260
1,320.87 74,250 20,250
37.50%
SBIN 24-Dec-14 2,729.45 64.80 2.43% 2,740.00
2,680.00
2721.97 49,375
395
1,343.97 50,000 20,625
70.21%
SBIN 27-Nov-14 2,715.65 63.40 2.39% 2,726.00
2,660.05
2703.88 4,106,875
32,855
111,044.97 5,004,375 292,375
6.20%
HDIL 27-Nov-14 83.75 1.95 2.38% 85.25
82.30
83.90 23,100,000
5,775
19,380.90 24,240,000 968,000
4.16%
DRREDDY 24-Dec-14 3,199.10 74.40 2.38% 3,227.65
3,137.30
3164.92 7,125
57
225.50 8,000 5,375
204.76%
M&MFIN 24-Dec-14 296.25 6.85 2.37% 296.85
295.50
296.23 7,000
7
20.74 11,000 7,000
175.00%
IDEA 24-Dec-14 165.00 3.80 2.36% 166.05
165.00
165.35 6,000
3
9.92 12,000 4,000
50.00%
IOC 24-Dec-14 369.85 8.50 2.35% 372.25
363.00
369.56 116,000
116
428.69 138,000 102,000
283.33%
SUNTV 24-Dec-14 327.05 7.50 2.35% 329.80
323.15
327.09 11,000
11
35.98 17,000 6,000
54.55%
HDFCBANK 29-Jan-15 937.90 21.45 2.34% 947.00
934.90
936.28 29,000
116
271.52 28,250 28,250
0.00%
ONGC 24-Dec-14 407.20 9.25 2.32% 409.00
399.50
405.49 136,500
273
553.49 380,500 15,500
4.25%
CIPLA 27-Nov-14 669.80 15.20 2.32% 674.00
650.45
662.76 3,140,500
6,281
20,813.98 5,280,500 79,500
1.53%
FEDERALBNK 24-Dec-14 143.55 3.25 2.32% 143.65
141.25
142.60 28,000
14
39.93 50,000 10,000
25.00%
GODREJIND 27-Nov-14 302.50 6.80 2.30% 304.20
297.10
301.65 1,618,000
1,618
4,880.70 4,230,000 -93,000
-2.15%
HINDALCO 24-Dec-14 165.10 3.65 2.26% 165.45
160.70
163.37 88,000
44
143.77 220,000 12,000
5.77%
HINDPETRO 24-Dec-14 536.85 11.85 2.26% 539.90
530.00
536.46 9,500
19
50.96 14,000 5,000
55.56%
KOTAKBANK 27-Nov-14 1,124.60 24.65 2.24% 1,127.75
1,099.10
1115.31 1,765,000
7,060
19,685.22 3,039,250 145,250
5.02%
MARUTI 29-Jan-15 3,385.50 73.75 2.23% 3,400.00
3,370.10
3385.20 375
3
12.69 250 250
0.00%
TCS 24-Dec-14 2,631.50 56.80 2.21% 2,640.20
2,603.00
2618.16 19,625
157
513.81 50,875 7,875
18.31%
HCLTECH 24-Dec-14 1,625.90 34.95 2.20% 1,640.20
1,600.10
1622.24 15,500
124
251.45 21,625 7,125
49.14%
DRREDDY 27-Nov-14 3,178.55 67.20 2.16% 3,216.10
3,098.10
3148.81 427,250
3,418
13,453.29 825,750 11,625
1.43%
ABIRLANUVO 24-Dec-14 1,701.00 35.95 2.16% 1,714.10
1,680.50
1701.20 4,250
17
72.30 3,750 2,750
275.00%
VOLTAS 29-Jan-15 258.00 5.45 2.16% 258.80
258.00
258.47 11,000
11
28.43 11,000 11,000
0.00%
S&P500 21-Nov-14 2,012.00 42.25 2.14% 2,015.00
1,992.25
2003.79 141,275
5,651
2,830.85 320,750 12,000
3.89%
ONGC 27-Nov-14 406.65 8.50 2.13% 409.40
398.00
405.42 7,654,500
15,309
31,032.87 23,961,500 -81,500
-0.34%
RELIANCE 24-Dec-14 1,012.45 21.15 2.13% 1,014.75
995.00
1007.15 194,000
776
1,953.87 218,250 46,500
27.07%
PETRONET 24-Dec-14 201.35 4.20 2.13% 201.40
201.25
201.32 4,000
2
8.05 4,000 4,000
0.00%
L&TFH 27-Nov-14 69.80 1.45 2.12% 70.15
68.55
69.64 10,200,000
2,550
7,103.28 46,248,000 1,408,000
3.14%
HINDALCO 27-Nov-14 164.05 3.40 2.12% 165.20
159.60
163.02 17,774,000
8,887
28,975.17 26,152,000 372,000
1.44%
L&TFH 24-Dec-14 70.35 1.45 2.10% 70.80
69.85
70.30 96,000
24
67.49 248,000 12,000
5.08%
RELIANCE 27-Nov-14 1,004.85 20.70 2.10% 1,007.90
986.00
999.06 9,022,000
36,088
90,135.19 31,305,500 -358,500
-1.13%
NTPC 24-Dec-14 151.70 3.10 2.09% 151.90
147.95
150.61 88,000
44
132.54 158,000 34,000
27.42%
ABIRLANUVO 27-Nov-14 1,691.00 34.50 2.08% 1,707.00
1,658.00
1686.54 502,250
2,009
8,470.65 1,639,000 74,000
4.73%
GODREJIND 24-Dec-14 303.90 6.15 2.07% 305.30
300.85
304.18 8,000
8
24.33 7,000 3,000
75.00%
IOC 27-Nov-14 366.50 7.40 2.06% 369.75
360.65
367.06 3,183,000
3,183
11,683.52 6,519,000 249,000
3.97%
DIVISLAB 27-Nov-14 1,883.40 38.00 2.06% 1,892.95
1,844.95
1872.82 253,750
2,030
4,752.28 692,125 4,625
0.67%
INDIACEM 29-Jan-15 115.00 2.30 2.04% 115.00
114.60
114.90 8,000
4
9.19 8,000 8,000
0.00%
CROMPGREAV 27-Nov-14 188.85 3.75 2.03% 190.25
185.30
188.34 11,341,000
11,341
21,359.64 21,142,000 -1,174,000
-5.26%
GRASIM 27-Nov-14 3,527.25 69.90 2.02% 3,542.75
3,469.80
3506.67 228,750
1,830
8,021.51 1,644,875 -875
-0.05%
MCLEODRUSS 24-Dec-14 262.80 5.20 2.02% 263.00
261.65
262.51 9,000
9
23.63 6,000 4,000
200.00%
CROMPGREAV 24-Dec-14 190.20 3.75 2.01% 191.00
187.85
189.50 52,000
52
98.54 68,000 16,000
30.77%
SUNTV 27-Nov-14 326.40 6.40 2.00% 327.95
320.40
325.39 1,218,000
1,218
3,963.25 2,030,000 73,000
3.73%
UPL 27-Nov-14 349.55 6.85 2.00% 351.00
343.75
348.62 2,674,000
2,674
9,322.10 6,936,000 -84,000
-1.20%
BANKBARODA 27-Nov-14 934.85 18.25 1.99% 938.50
914.15
929.37 2,454,500
9,818
22,811.39 3,583,250 -68,250
-1.87%
TCS 27-Nov-14 2,615.75 50.90 1.98% 2,627.20
2,571.15
2604.27 1,623,750
12,990
42,286.83 4,146,125 34,625
0.84%
MCLEODRUSS 27-Nov-14 261.05 5.05 1.97% 262.85
256.55
260.93 673,000
673
1,756.06 2,609,000 -9,000
-0.34%
TATAMTRDVR 27-Nov-14 336.65 6.50 1.97% 340.00
329.95
336.62 5,405,000
5,405
18,194.31 23,229,000 -89,000
-0.38%
NTPC 27-Nov-14 150.60 2.90 1.96% 150.95
146.80
149.24 13,542,000
6,771
20,210.08 38,116,000 -32,000
-0.08%
TATACHEM 24-Dec-14 415.00 7.95 1.95% 417.00
411.85
414.61 3,000
3
12.44 7,000 1,000
16.67%
NIFTY 24-Dec-14 8,403.10 158.45 1.92% 8,409.60
8,268.40
8364.64 703,875
28,155
58,876.61 1,311,125 303,025
30.06%
BANKNIFTY 24-Dec-14 17,237.20 322.10 1.90% 17,279.95
16,935.60
17140.28 50,150
2,006
8,595.85 70,950 14,575
25.85%
NIFTY 27-Nov-14 8,352.70 154.50 1.88% 8,358.30
8,224.95
8308.99 13,308,375
532,335
1,105,791.55 20,785,600 2,209,400
11.89%
BANKNIFTY 27-Nov-14 17,146.45 316.95 1.88% 17,187.00
16,845.00
17034.57 2,860,750
114,430
487,316.46 1,961,075 127,350
6.94%
HCLTECH 27-Nov-14 1,611.95 29.45 1.86% 1,632.90
1,590.15
1614.54 1,144,750
9,158
18,482.45 2,601,125 -110,375
-4.07%
HDFCBANK 27-Nov-14 922.60 16.80 1.85% 925.10
906.60
918.80 6,370,500
25,482
58,532.15 42,856,500 1,421,500
3.43%
EICHERMOT 27-Nov-14 12,867.05 233.95 1.85% 12,915.00
12,660.40
12822.89 86,375
691
11,075.77 97,250 6,875
7.61%
SUNPHARMA 24-Dec-14 852.25 15.30 1.83% 854.60
838.85
845.74 45,000
180
380.58 88,500 37,000
71.84%
BANKBARODA 24-Dec-14 938.80 16.60 1.80% 942.00
922.00
933.41 19,500
78
182.01 22,250 9,250
71.15%
RELIANCE 29-Jan-15 1,018.80 17.95 1.79% 1,019.00
1,011.00
1015.65 3,000
12
30.47 2,250 2,250
0.00%
TATAMOTORS 24-Dec-14 540.10 9.35 1.76% 541.30
527.00
537.37 79,000
158
424.52 129,500 26,500
25.73%
AXISBANK 24-Dec-14 442.15 7.65 1.76% 443.50
436.25
440.13 111,250
89
489.64 185,000 22,500
13.85%
AXISBANK 27-Nov-14 439.85 7.60 1.76% 441.65
432.70
438.10 13,218,750
10,575
57,911.34 23,376,250 1,428,750
6.51%
TATAGLOBAL 24-Dec-14 162.10 2.80 1.76% 162.85
162.00
162.33 16,000
8
25.97 74,000 14,000
23.33%
HDFCBANK 24-Dec-14 930.70 15.95 1.74% 932.90
917.50
928.42 142,000
568
1,318.36 290,750 60,250
26.14%
TATAGLOBAL 27-Nov-14 161.20 2.75 1.74% 162.40
158.70
160.92 12,328,000
6,164
19,838.22 39,220,000 1,170,000
3.07%
RECLTD 24-Dec-14 303.30 5.15 1.73% 306.10
297.90
301.77 20,000
20
60.35 27,000 11,000
68.75%
ASIANPAINT 27-Nov-14 660.30 11.20 1.73% 662.55
651.45
659.48 1,354,000
2,708
8,929.36 4,439,000 194,500
4.58%
AUROPHARMA 27-Nov-14 974.80 16.40 1.71% 979.00
960.80
970.84 2,377,000
9,508
23,076.87 8,078,000 279,000
3.58%
IDEA 27-Nov-14 163.55 2.75 1.71% 165.70
161.15
163.66 5,872,000
2,936
9,610.12 13,366,000 184,000
1.40%
SUNPHARMA 27-Nov-14 847.55 14.20 1.70% 851.00
833.00
842.46 2,775,000
11,100
23,378.27 8,711,000 97,500
1.13%
TATAMOTORS 27-Nov-14 537.05 8.90 1.69% 538.40
522.35
532.82 9,402,500
18,805
50,098.40 17,452,500 673,500
4.01%
HINDUNILVR 27-Nov-14 739.45 12.15 1.67% 742.60
725.00
733.30 2,118,000
4,236
15,531.29 4,959,000 237,000
5.02%
INDUSINDBK 27-Nov-14 722.30 11.85 1.67% 724.90
709.60
716.59 2,532,000
5,064
18,144.06 6,726,500 69,000
1.04%
CNXIT 27-Nov-14 11,371.85 186.45 1.67% 11,385.95
11,229.00
11328.22 21,200
848
2,401.58 22,050 700
3.28%
SAIL 24-Dec-14 82.35 1.35 1.67% 83.30
81.40
82.25 224,000
56
184.24 364,000 92,000
33.82%
CNXIT 24-Dec-14 11,385.20 185.20 1.65% 11,375.00
11,375.00
11380.10 50
2
5.69 175 50
40.00%
IDEA 29-Jan-15 166.00 2.70 1.65% 166.00
166.00
166.00 2,000
1
3.32 2,000 2,000
0.00%
JINDALSTEL 24-Dec-14 163.05 2.65 1.65% 164.25
158.85
162.46 60,000
60
97.48 72,000 16,000
28.57%
INFY 29-Jan-15 4,100.00 66.40 1.65% 4,100.00
4,091.00
4095.50 250
2
10.24 250 250
0.00%
LUPIN 24-Dec-14 1,389.95 22.45 1.64% 1,395.00
1,373.70
1384.08 6,000
24
83.04 22,500 2,750
13.92%
FEDERALBNK 27-Nov-14 142.75 2.30 1.64% 143.20
139.85
141.90 8,912,000
4,456
12,646.13 17,270,000 50,000
0.29%
IFCI 24-Dec-14 37.25 0.60 1.64% 37.45
36.90
37.17 261,000
29
97.01 432,000 81,000
23.08%
NMDC 24-Dec-14 170.75 2.75 1.64% 172.60
169.80
171.17 32,000
16
54.77 32,000 16,000
100.00%
LUPIN 27-Nov-14 1,378.75 22.05 1.63% 1,385.00
1,361.20
1373.31 1,250,500
5,002
17,173.24 8,628,500 31,500
0.37%
PNB 27-Nov-14 936.90 14.95 1.62% 941.90
922.25
933.79 2,826,000
11,304
26,388.91 4,166,750 151,250
3.77%
HAVELLS 24-Dec-14 288.50 4.60 1.62% 288.95
286.00
287.72 8,750
7
25.18 10,000 2,500
33.33%
UCOBANK 24-Dec-14 88.50 1.40 1.61% 89.00
87.15
88.18 76,000
19
67.02 72,000 16,000
28.57%
VOLTAS 27-Nov-14 252.95 4.00 1.61% 255.70
247.70
253.16 5,559,000
5,559
14,073.16 5,331,000 99,000
1.89%
TATAMTRDVR 24-Dec-14 338.60 5.35 1.61% 341.55
333.30
339.83 157,000
157
533.53 115,000 83,000
259.38%
AUROPHARMA 24-Dec-14 980.40 15.45 1.60% 983.95
968.00
976.42 31,500
126
307.57 53,000 0
0.00%
BHEL 27-Nov-14 252.45 3.95 1.59% 253.80
246.65
251.00 9,235,000
9,235
23,179.85 35,728,000 654,000
1.86%
HINDUNILVR 24-Dec-14 743.50 11.60 1.58% 744.70
730.90
737.18 22,000
44
162.18 41,000 14,500
54.72%
HAVELLS 27-Nov-14 286.20 4.45 1.58% 288.25
283.90
286.42 1,466,250
1,173
4,199.63 3,717,500 23,750
0.64%
IDBI 29-Jan-15 71.00 1.10 1.57% 71.00
71.00
71.00 4,000
1
2.84 4,000 4,000
0.00%
PNB 24-Dec-14 942.85 14.50 1.56% 945.00
929.20
938.73 9,000
36
84.49 21,500 3,500
19.44%
UCOBANK 27-Nov-14 87.95 1.35 1.56% 88.55
86.25
87.48 9,924,000
2,481
8,681.52 24,740,000 -380,000
-1.51%
HINDZINC 27-Nov-14 172.70 2.65 1.56% 173.90
170.55
172.27 1,856,000
928
3,197.33 7,950,000 -126,000
-1.56%
HINDALCO 29-Jan-15 166.45 2.55 1.56% 166.45
166.45
166.45 2,000
1
3.33 2,000 2,000
0.00%
SSLT 27-Nov-14 255.85 3.90 1.55% 259.30
251.00
255.94 9,401,000
9,401
24,060.92 16,162,000 910,000
5.97%
IGL 27-Nov-14 400.95 6.10 1.54% 405.65
394.95
400.17 703,000
1,406
2,813.20 1,126,000 -18,000
-1.57%
PFC 27-Nov-14 283.40 4.30 1.54% 286.80
277.00
282.48 8,866,000
8,866
25,044.68 8,570,000 474,000
5.85%
JINDALSTEL 27-Nov-14 162.30 2.45 1.53% 163.80
157.65
161.50 7,000,000
7,000
11,305.00 17,588,000 -129,000
-0.73%
BAJAJ-AUTO 24-Dec-14 2,633.60 39.60 1.53% 2,652.45
2,601.00
2625.30 9,500
76
249.40 9,375 7,625
435.71%
TECHM 24-Dec-14 2,540.00 38.15 1.52% 2,544.05
2,533.95
2537.42 6,000
48
152.25 12,000 3,000
33.33%
INDIACEM 24-Dec-14 113.60 1.70 1.52% 113.60
112.00
112.84 40,000
20
45.14 132,000 0
0.00%
ULTRACEMCO 27-Nov-14 2,560.55 38.30 1.52% 2,573.00
2,526.20
2559.50 210,125
1,681
5,378.15 856,625 8,625
1.02%
OFSS 27-Nov-14 3,403.50 50.55 1.51% 3,417.00
3,350.00
3399.01 22,000
176
747.78 82,000 2,625
3.31%
GAIL 29-Jan-15 529.80 7.85 1.50% 529.80
529.80
529.80 500
1
2.65 500 500
0.00%
HINDPETRO 27-Nov-14 533.30 7.85 1.49% 539.40
523.25
533.67 4,401,500
8,803
23,489.49 8,240,000 169,000
2.09%
TECHM 27-Nov-14 2,526.00 37.15 1.49% 2,533.75
2,490.00
2522.56 707,125
5,657
17,837.65 2,046,500 -20,125
-0.97%
INDUSINDBK 24-Dec-14 725.70 10.65 1.49% 727.00
714.00
720.46 17,000
34
122.48 33,500 8,500
34.00%
ALBK 24-Dec-14 116.05 1.70 1.49% 116.20
112.90
114.71 82,000
41
94.06 100,000 24,000
31.58%
GRASIM 24-Dec-14 3,551.90 51.30 1.47% 3,553.35
3,512.50
3530.05 1,625
13
57.36 2,375 500
26.67%
APOLLOTYRE 24-Dec-14 221.70 3.15 1.44% 225.45
219.30
222.10 56,000
28
124.38 50,000 22,000
78.57%
SSLT 24-Dec-14 257.25 3.65 1.44% 260.55
252.65
257.14 96,000
96
246.85 141,000 27,000
23.68%
SBIN 29-Jan-15 2,735.00 38.80 1.44% 2,735.00
2,725.00
2730.00 250
2
6.83 250 250
0.00%
HINDZINC 24-Dec-14 173.70 2.45 1.43% 173.70
173.70
173.70 2,000
1
3.47 6,000 2,000
50.00%
JSWSTEEL 24-Dec-14 1,276.30 17.75 1.41% 1,282.50
1,258.00
1274.44 7,750
31
98.77 11,750 4,750
67.86%
ALBK 27-Nov-14 115.30 1.60 1.41% 115.85
111.85
114.26 10,506,000
5,253
12,004.16 13,838,000 -622,000
-4.30%
ULTRACEMCO 24-Dec-14 2,571.65 34.85 1.37% 2,579.20
2,547.65
2572.55 3,250
26
83.61 6,375 3,000
88.89%
NMDC 27-Nov-14 169.80 2.30 1.37% 172.40
168.05
170.00 3,204,000
1,602
5,446.80 8,978,000 606,000
7.24%
COALINDIA 29-Jan-15 372.90 5.05 1.37% 372.90
363.90
371.37 12,000
12
44.56 10,000 10,000
0.00%
ICICIBANK 27-Nov-14 1,634.70 22.00 1.36% 1,641.80
1,602.05
1623.31 6,217,750
24,871
100,933.36 8,843,500 540,250
6.51%
AMBUJACEM 27-Nov-14 228.45 3.05 1.35% 229.30
225.50
227.53 2,876,000
2,876
6,543.76 5,323,000 -175,000
-3.18%
BATAINDIA 27-Nov-14 1,281.70 17.05 1.35% 1,299.00
1,266.55
1283.39 271,750
1,087
3,487.61 897,750 -4,750
-0.53%
RANBAXY 27-Nov-14 636.45 8.45 1.35% 638.85
626.30
634.07 2,285,000
4,570
14,488.50 7,393,000 -117,000
-1.56%
VOLTAS 24-Dec-14 253.15 3.35 1.34% 256.60
250.60
254.51 25,000
25
63.63 46,000 2,000
4.55%
BHEL 24-Dec-14 249.60 3.30 1.34% 250.30
245.00
247.58 486,000
486
1,203.24 1,246,000 112,000
9.88%
APOLLOTYRE 27-Nov-14 220.40 2.85 1.31% 224.50
217.65
221.10 12,526,000
6,263
27,694.99 12,184,000 1,276,000
11.70%
BAJAJ-AUTO 27-Nov-14 2,617.90 33.45 1.29% 2,640.00
2,573.15
2610.72 499,375
3,995
13,037.28 1,449,375 4,000
0.28%
SIEMENS 27-Nov-14 877.70 11.10 1.28% 886.90
869.00
880.75 549,500
2,198
4,839.72 1,316,250 45,250
3.56%
PFC 24-Dec-14 284.75 3.60 1.28% 286.60
280.20
283.03 26,000
26
73.59 31,000 9,000
40.91%
M&M 24-Dec-14 1,316.60 16.35 1.26% 1,332.00
1,300.00
1314.38 36,750
147
483.03 27,750 21,000
311.11%
M&M 27-Nov-14 1,309.15 16.25 1.26% 1,331.40
1,288.50
1310.48 4,794,000
19,176
62,824.41 3,156,500 412,000
15.01%
MRF 27-Nov-14 31,533.25 386.95 1.24% 31,994.00
30,490.00
31595.88 36,750
294
11,611.49 43,375 3,375
8.44%
UPL 24-Dec-14 350.25 4.25 1.23% 352.65
348.05
349.73 17,000
17
59.45 30,000 4,000
15.38%
HEROMOTOCO 27-Nov-14 3,080.20 37.05 1.22% 3,123.75
3,047.00
3091.13 1,192,125
9,537
36,850.13 1,707,375 137,875
8.78%
NIFTY 29-Jan-15 8,451.00 101.60 1.22% 8,457.30
8,319.00
8413.38 141,275
5,651
11,886.00 88,325 88,325
0.00%
TATACOMM 27-Nov-14 403.80 4.85 1.22% 407.70
397.20
403.09 2,689,000
2,689
10,839.09 5,241,000 117,000
2.28%
BHARATFORG 24-Dec-14 820.20 9.85 1.22% 827.65
815.90
821.91 23,750
95
195.20 29,000 12,000
70.59%
ICICIBANK 24-Dec-14 1,642.40 19.65 1.21% 1,650.70
1,613.00
1628.86 71,250
285
1,160.56 74,500 23,750
46.80%
TATACHEM 27-Nov-14 409.80 4.90 1.21% 414.50
404.15
410.28 2,033,000
2,033
8,340.99 3,797,000 145,000
3.97%
JUSTDIAL 24-Dec-14 1,504.80 17.80 1.20% 1,509.90
1,473.00
1496.30 1,625
13
24.31 1,750 0
0.00%
HEROMOTOCO 24-Dec-14 3,095.20 36.55 1.19% 3,134.80
3,082.80
3111.30 8,250
66
256.68 26,625 2,000
8.12%
BANKNIFTY 29-Jan-15 17,330.95 201.25 1.17% 17,360.00
17,050.00
17216.32 7,975
319
1,373.00 5,650 5,650
0.00%
AXISBANK 29-Jan-15 444.75 5.05 1.15% 444.75
443.40
444.07 2,500
5
11.10 1,000 1,000
0.00%
BHARATFORG 27-Nov-14 816.00 9.25 1.15% 824.00
810.00
816.88 2,752,750
11,011
22,486.66 4,052,250 -280,750
-6.48%
AMBUJACEM 24-Dec-14 229.70 2.45 1.08% 230.00
227.75
228.70 34,000
34
77.76 39,000 29,000
290.00%
OFSS 24-Dec-14 3,438.60 35.40 1.04% 3,438.60
3,438.60
3434.77 250
2
8.59 875 125
16.67%
BATAINDIA 24-Dec-14 1,281.15 13.15 1.04% 1,295.25
1,277.55
1288.15 2,250
9
28.98 3,250 500
18.18%
CIPLA 29-Jan-15 671.75 6.80 1.02% 671.75
671.75
671.75 500
1
3.36 500 500
0.00%
POWERGRID 27-Nov-14 146.10 1.45 1.00% 146.55
144.00
145.55 6,184,000
3,092
9,000.81 16,876,000 696,000
4.30%
JSWENERGY 27-Nov-14 80.90 0.80 1.00% 81.45
79.50
80.51 2,856,000
714
2,299.37 5,960,000 332,000
5.90%
JUSTDIAL 27-Nov-14 1,498.90 14.75 0.99% 1,516.95
1,464.00
1496.95 223,875
1,791
3,351.30 398,750 -21,500
-5.12%
M&MFIN 27-Nov-14 294.35 2.80 0.96% 295.90
290.15
292.87 1,345,000
1,345
3,939.10 6,174,000 27,000
0.44%
RANBAXY 24-Dec-14 639.65 6.00 0.95% 640.00
631.60
635.70 8,500
17
54.03 9,500 2,500
35.71%
INDIACEM 27-Nov-14 112.15 1.05 0.95% 113.00
110.30
111.85 6,336,000
3,168
7,086.82 18,792,000 -100,000
-0.53%
SIEMENS 24-Dec-14 880.00 8.00 0.92% 893.15
877.65
885.68 6,250
25
55.36 9,000 2,500
38.46%
COLPAL 24-Dec-14 1,716.95 15.10 0.89% 1,716.95
1,716.95
1716.95 125
1
2.15 1,000 0
0.00%
JSWSTEEL 27-Nov-14 1,265.85 11.10 0.88% 1,278.60
1,249.95
1267.65 968,250
3,873
12,274.02 4,991,750 86,000
1.75%
HEXAWARE 24-Dec-14 198.20 1.70 0.87% 198.20
197.90
198.05 4,000
2
7.92 6,000 4,000
200.00%
ASIANPAINT 24-Dec-14 665.20 5.20 0.79% 665.20
661.95
663.58 13,500
27
89.58 12,500 11,500
1,150.00%
CAIRN 27-Nov-14 286.65 2.15 0.76% 288.15
284.10
286.24 3,047,000
3,047
8,721.73 14,423,000 641,000
4.65%
UNIONBANK 24-Dec-14 227.00 1.70 0.75% 234.90
220.45
227.41 160,000
160
363.86 108,000 -2,000
-1.82%
WIPRO 27-Nov-14 567.45 4.10 0.73% 570.60
563.55
567.56 2,701,000
5,402
15,329.80 7,065,000 748,500
11.85%
TATAMOTORS 29-Jan-15 542.50 3.90 0.72% 542.50
538.00
539.86 4,500
9
24.29 3,500 3,500
0.00%
GLENMARK 27-Nov-14 722.05 4.95 0.69% 725.70
708.95
718.93 917,000
1,834
6,592.59 3,091,500 43,500
1.43%
IFCI 27-Nov-14 37.05 0.25 0.68% 37.40
36.60
37.01 17,982,000
1,998
6,655.14 56,547,000 315,000
0.56%
TVSMOTOR 27-Nov-14 260.45 1.75 0.68% 264.30
257.70
261.43 3,567,000
3,567
9,325.21 3,367,000 241,000
7.71%
SAIL 27-Nov-14 82.80 0.55 0.67% 83.30
81.85
82.76 9,036,000
2,259
7,478.19 32,200,000 1,436,000
4.67%
WIPRO 24-Dec-14 571.25 3.65 0.64% 573.40
567.05
570.80 31,500
63
179.80 52,500 25,000
90.91%
ACC 27-Nov-14 1,508.35 9.60 0.64% 1,516.00
1,498.75
1509.26 697,250
2,789
10,523.32 1,276,500 46,500
3.78%
HEXAWARE 27-Nov-14 197.50 1.25 0.64% 200.80
195.80
198.25 3,828,000
1,914
7,589.01 9,048,000 -22,000
-0.24%
EXIDEIND 27-Nov-14 158.70 1.00 0.63% 160.30
157.55
158.93 4,890,000
2,445
7,771.68 11,298,000 218,000
1.97%
POWERGRID 24-Dec-14 146.90 0.85 0.58% 147.00
145.35
146.46 20,000
10
29.29 54,000 6,000
12.50%
PETRONET 27-Nov-14 200.30 1.15 0.58% 204.00
199.00
201.27 2,818,000
1,409
5,671.79 4,846,000 536,000
12.44%
CAIRN 24-Dec-14 288.40 1.55 0.54% 289.20
286.70
287.64 81,000
81
232.99 111,000 32,000
40.51%
ASHOKLEY 24-Dec-14 46.90 0.25 0.54% 47.05
46.70
46.89 275,000
25
128.95 396,000 132,000
50.00%
INDUSINDBK 29-Jan-15 729.50 3.55 0.49% 729.50
729.50
729.50 500
1
3.65 500 500
0.00%
CAIRN 29-Jan-15 290.00 1.40 0.49% 290.00
290.00
290.00 1,000
1
2.90 1,000 1,000
0.00%
BPCL 29-Jan-15 720.75 3.20 0.45% 720.75
720.75
720.75 500
1
3.60 500 500
0.00%
UNIONBANK 27-Nov-14 226.40 1.00 0.44% 234.40
219.10
227.29 20,911,000
20,911
47,528.61 7,225,000 155,000
2.19%
EXIDEIND 24-Dec-14 159.95 0.55 0.35% 161.00
159.00
159.98 20,000
10
32.00 22,000 10,000
83.33%
ACC 24-Dec-14 1,519.00 5.00 0.33% 1,523.70
1,514.15
1519.04 2,750
11
41.77 2,750 1,500
120.00%
TVSMOTOR 24-Dec-14 262.00 0.85 0.33% 263.50
260.00
262.17 25,000
25
65.54 25,000 7,000
38.89%
DLF 27-Nov-14 125.25 0.40 0.32% 127.80
122.75
125.18 20,672,000
10,336
25,877.21 24,664,000 58,000
0.24%
DLF 24-Dec-14 125.65 0.35 0.28% 128.00
123.70
125.42 194,000
97
243.31 298,000 32,000
12.03%
DRREDDY 29-Jan-15 3,171.70 8.50 0.27% 3,171.70
3,171.70
3171.70 125
1
3.96 125 125
0.00%
APOLLOHOSP 27-Nov-14 1,123.55 3.00 0.27% 1,132.00
1,105.30
1121.94 150,000
600
1,682.91 304,000 22,750
8.09%
BAJAJ-AUTO 29-Jan-15 2,639.70 5.35 0.20% 2,639.70
2,639.70
2639.70 125
1
3.30 125 125
0.00%
BIOCON 27-Nov-14 451.05 0.10 0.02% 456.95
450.00
453.07 2,561,000
5,122
11,603.12 6,558,000 296,500
4.74%
ARVIND 27-Nov-14 299.30 0.05 0.02% 307.70
297.70
303.65 14,260,000
14,260
43,300.49 12,413,000 1,263,000
11.33%
COLPAL 27-Nov-14 1,701.80 0.15 0.01% 1,726.60
1,696.15
1708.31 126,125
1,009
2,154.61 515,625 8,375
1.65%
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.