SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Highest Open Interest
in for
Symbol Expiry Date Last Price Chg
(Rs)
Chg
(%)
High
Low
Average
Price
Open Interest Change in OI Change (%) Vol. Shares
Prev. Volume
% Change
GMRINFRA 31-Jul-14 25.35 -0.75 -2.87% 26.25
24.80
25.43 121,230,000 -44,840,000 -27.00% 54,800,000
7,510,000
629.69%
JPASSOCIAT 31-Jul-14 59.50 -2.70 -4.34% 63.80
58.55
60.83 86,888,000 -40,576,000 -31.83% 85,912,000
110,824,000
-22.48%
UNITECH 31-Jul-14 26.40 -1.20 -4.35% 27.85
24.90
26.34 83,402,000 -61,472,000 -42.43% 93,449,000
22,202,000
320.90%
JPPOWER 31-Jul-14 19.00 -0.20 -1.04% 19.95
18.55
19.26 60,690,000 -900,000 -1.46% 39,375,000
51,255,000
-23.18%
UNITECH 28-Aug-14 26.65 -1.10 -3.96% 27.75
25.10
26.53 58,973,000 52,275,000 780.46% 57,868,000
1,700,000
3,304.00%
NHPC 31-Jul-14 23.10 -0.50 -2.12% 23.55
22.75
23.10 58,812,000 -756,000 -1.27% 11,088,000
13,200,000
-16.00%
IDFC 31-Jul-14 155.25 -3.45 -2.17% 159.35
152.30
154.83 57,216,000 -16,060,000 -21.92% 45,964,000
26,520,000
73.32%
IFCI 31-Jul-14 37.15 -1.55 -4.01% 39.15
36.00
37.62 55,899,000 -1,890,000 -3.27% 45,594,000
23,148,000
96.97%
JPASSOCIAT 28-Aug-14 59.95 -2.55 -4.08% 64.20
59.00
60.90 52,672,000 32,272,000 158.20% 43,176,000
24,536,000
75.97%
NTPC 31-Jul-14 148.85 -1.05 -0.70% 150.45
146.85
148.43 50,364,000 -3,206,000 -5.98% 12,216,000
8,186,000
49.23%
GMRINFRA 28-Aug-14 25.60 -0.60 -2.29% 26.35
25.00
25.60 49,470,000 43,760,000 766.37% 48,420,000
1,800,000
2,590.00%
SAIL 31-Jul-14 87.35 -3.25 -3.59% 92.10
85.90
88.03 45,680,000 -5,996,000 -11.60% 31,392,000
21,988,000
42.77%
ASHOKLEY 31-Jul-14 33.20 -1.00 -2.92% 34.50
31.15
33.15 44,737,000 -4,785,000 -9.66% 42,449,000
25,003,000
69.78%
RPOWER 31-Jul-14 90.85 -3.75 -3.96% 95.05
89.05
91.91 44,368,000 -3,500,000 -7.31% 26,356,000
20,932,000
25.91%
L&TFH 31-Jul-14 69.60 -1.80 -2.52% 71.50
69.00
69.98 41,568,000 -2,944,000 -6.61% 11,056,000
11,772,000
-6.08%
ADANIPOWER 31-Jul-14 56.25 -1.75 -3.02% 58.15
55.05
56.60 39,504,000 -15,096,000 -27.65% 32,688,000
30,176,000
8.32%
RCOM 31-Jul-14 132.45 -2.50 -1.85% 135.95
127.70
131.86 38,090,000 -3,908,000 -9.31% 24,768,000
15,356,000
61.29%
TATAGLOBAL 31-Jul-14 153.90 -3.15 -2.01% 157.45
152.70
154.80 33,204,000 -3,626,000 -9.85% 10,240,000
5,782,000
77.10%
IDFC 28-Aug-14 156.30 -3.35 -2.10% 160.30
153.20
155.67 31,898,000 18,162,000 132.22% 24,902,000
7,310,000
240.66%
DISHTV 31-Jul-14 59.00 -2.95 -4.76% 62.15
58.05
59.91 29,320,000 -3,896,000 -11.73% 15,720,000
20,896,000
-24.77%
DLF 31-Jul-14 204.75 -9.75 -4.55% 215.90
201.50
206.52 26,632,000 -2,926,000 -9.90% 33,588,000
18,000,000
86.60%
HDFCBANK 31-Jul-14 838.05 -6.95 -0.82% 852.40
836.50
843.62 25,503,000 -4,165,000 -14.04% 10,695,500
5,889,500
81.60%
IDBI 31-Jul-14 90.25 -2.90 -3.11% 93.45
89.15
91.28 24,988,000 -740,000 -2.88% 8,968,000
6,704,000
33.77%
BHEL 31-Jul-14 226.30 -10.00 -4.23% 237.30
222.05
227.20 24,584,000 -8,176,000 -24.96% 28,932,000
9,856,000
193.55%
POWERGRID 31-Jul-14 134.60 -0.40 -0.30% 135.85
132.60
134.40 23,860,000 -1,602,000 -6.29% 9,346,000
5,962,000
56.76%
JISLJALEQS 31-Jul-14 101.95 -3.75 -3.55% 106.60
99.75
102.79 23,232,000 -1,304,000 -5.31% 12,732,000
7,840,000
62.40%
NMDC 31-Jul-14 176.35 -2.55 -1.43% 179.90
175.65
177.25 21,160,000 -1,290,000 -5.75% 3,250,000
4,468,000
-27.26%
ADANIPOWER 28-Aug-14 56.55 -1.75 -3.00% 58.40
55.45
57.03 21,112,000 13,640,000 182.55% 19,384,000
9,624,000
101.41%
SSLT 31-Jul-14 291.65 -7.35 -2.46% 298.85
287.60
292.15 21,058,000 -1,856,000 -8.10% 14,188,000
18,836,000
-24.68%
FEDERALBNK 31-Jul-14 118.60 -5.40 -4.35% 124.60
117.50
120.01 20,216,000 -1,796,000 -8.16% 12,272,000
6,184,000
98.45%
HINDALCO 31-Jul-14 192.40 -5.55 -2.80% 198.40
191.00
193.32 20,170,000 -3,020,000 -13.02% 27,454,000
28,976,000
-5.25%
IFCI 28-Aug-14 37.10 -1.35 -3.51% 38.90
36.00
37.56 20,133,000 4,851,000 31.74% 13,347,000
4,563,000
192.50%
TATAPOWER 31-Jul-14 100.70 -2.95 -2.85% 104.10
99.85
101.61 19,824,000 -1,808,000 -8.36% 8,080,000
8,048,000
0.40%
ONGC 31-Jul-14 401.30 -4.85 -1.19% 407.70
399.20
403.01 19,774,000 -1,773,000 -8.23% 7,590,000
5,785,000
31.20%
HDIL 31-Jul-14 88.80 -4.35 -4.67% 93.70
86.50
89.30 19,208,000 -7,968,000 -29.32% 21,888,000
8,992,000
143.42%
JPPOWER 28-Aug-14 19.10 -0.25 -1.29% 20.00
18.70
19.33 19,170,000 5,835,000 43.76% 15,525,000
10,560,000
47.02%
TATAMTRDVR 31-Jul-14 296.65 -16.30 -5.21% 313.00
293.45
301.71 18,392,000 -1,066,000 -5.48% 6,690,000
3,500,000
91.14%
NHPC 28-Aug-14 23.20 -0.45 -1.90% 23.65
22.85
23.18 18,384,000 3,312,000 21.97% 6,600,000
8,244,000
-19.94%
UCOBANK 31-Jul-14 101.15 -7.20 -6.65% 109.00
100.40
103.90 18,000,000 -2,484,000 -12.13% 43,964,000
38,708,000
13.58%
CROMPGREAV 31-Jul-14 192.50 -10.05 -4.96% 204.20
189.65
195.35 16,992,000 -2,202,000 -11.47% 15,872,000
10,644,000
49.12%
ASHOKLEY 28-Aug-14 33.35 -0.85 -2.49% 34.50
31.00
33.34 16,566,000 5,654,000 51.81% 18,458,000
10,571,000
74.61%
IDEA 31-Jul-14 149.15 -2.25 -1.49% 153.20
146.50
149.37 15,954,000 -4,804,000 -23.14% 15,978,000
18,264,000
-12.52%
UNIONBANK 31-Jul-14 192.40 -6.75 -3.39% 199.70
189.80
193.94 15,562,000 -730,000 -4.48% 7,966,000
8,324,000
-4.30%
RELIANCE 31-Jul-14 1,021.05 -19.75 -1.90% 1,042.10
1,008.05
1,022.38 15,413,250 -2,277,750 -12.88% 8,180,500
6,879,750
18.91%
IOB 31-Jul-14 70.10 -2.15 -2.98% 72.90
68.75
70.37 15,320,000 -224,000 -1.44% 9,520,000
7,720,000
23.32%
JINDALSTEL 31-Jul-14 283.95 -11.20 -3.79% 297.45
278.60
286.64 15,293,000 -114,000 -0.74% 7,802,000
5,828,000
33.87%
ANDHRABANK 31-Jul-14 84.30 -2.75 -3.16% 87.30
83.25
84.83 15,216,000 -9,828,000 -39.24% 18,572,000
10,052,000
84.76%
RPOWER 28-Aug-14 91.35 -3.90 -4.09% 95.65
89.60
92.52 15,144,000 4,088,000 36.98% 10,128,000
7,564,000
33.90%
NIFTY 31-Jul-14 7,785.70 -48.05 -0.61% 7,832.80
7,751.30
7,788.50 14,849,950 -1,601,050 -9.73% 12,423,100
10,303,950
20.57%
KTKBANK 31-Jul-14 128.30 -6.60 -4.89% 135.05
127.25
130.12 14,666,000 -680,000 -4.43% 5,914,000
3,712,000
59.32%
PTC 31-Jul-14 82.00 -1.75 -2.09% 84.00
80.90
82.40 14,552,000 -1,256,000 -7.95% 5,212,000
3,224,000
61.66%
ITC 31-Jul-14 357.75 0.65 0.18% 358.95
353.35
357.11 14,020,000 -8,301,000 -37.19% 13,936,000
6,291,000
121.52%
BHEL 28-Aug-14 225.50 -10.15 -4.31% 236.40
221.30
226.08 13,874,000 9,170,000 194.94% 15,942,000
2,680,000
494.85%
IBREALEST 31-Jul-14 77.25 -3.80 -4.69% 82.00
76.35
78.22 13,676,000 -11,212,000 -45.05% 14,364,000
2,680,000
435.97%
TATASTEEL 31-Jul-14 558.00 -11.35 -1.99% 575.25
552.40
563.08 13,547,000 -2,099,000 -13.42% 21,631,000
21,752,000
-0.56%
RCOM 28-Aug-14 132.55 -2.55 -1.89% 136.10
128.00
131.99 13,280,000 4,298,000 47.85% 9,602,000
4,906,000
95.72%
TATAGLOBAL 28-Aug-14 152.50 -3.15 -2.02% 156.20
151.35
153.58 13,244,000 3,962,000 42.68% 6,870,000
3,514,000
95.50%
HINDZINC 31-Jul-14 162.80 -6.25 -3.70% 168.95
161.10
163.56 13,214,000 -804,000 -5.74% 4,084,000
4,522,000
-9.69%
CAIRN 31-Jul-14 309.65 -13.85 -4.28% 323.90
305.05
312.24 13,009,000 247,000 1.94% 12,971,000
14,764,000
-12.14%
INDIACEM 31-Jul-14 99.35 -4.10 -3.96% 103.25
95.85
99.50 12,940,000 -648,000 -4.77% 5,984,000
5,948,000
0.61%
TATAMOTORS 31-Jul-14 461.20 -23.65 -4.88% 484.75
457.65
470.23 12,277,000 -2,007,000 -14.05% 12,540,000
8,274,000
51.56%
ANDHRABANK 28-Aug-14 84.85 -2.80 -3.19% 87.70
84.00
85.28 12,120,000 10,076,000 492.95% 11,236,000
1,888,000
495.13%
IBREALEST 28-Aug-14 77.95 -3.15 -3.88% 82.20
76.90
78.65 11,884,000 10,840,000 1,038.31% 11,488,000
720,000
1,495.56%
COALINDIA 31-Jul-14 376.80 -8.30 -2.16% 386.40
375.40
381.11 11,762,000 -1,610,000 -12.04% 6,582,000
2,535,000
159.64%
SAIL 28-Aug-14 87.75 -3.20 -3.52% 92.25
86.10
87.93 11,672,000 7,356,000 170.44% 14,984,000
4,312,000
247.50%
LICHSGFIN 31-Jul-14 296.80 -15.20 -4.87% 313.45
292.45
303.01 11,566,000 -3,037,000 -20.80% 17,348,000
6,799,000
155.16%
NTPC 28-Aug-14 148.85 -0.95 -0.63% 150.25
147.00
148.32 11,280,000 2,176,000 23.90% 5,720,000
2,930,000
95.22%
ALBK 28-Aug-14 119.90 1.80 1.52% 121.10
112.85
116.61 10,648,000 8,272,000 348.15% 17,372,000
2,976,000
483.74%
IRB 31-Jul-14 249.45 -13.95 -5.30% 263.90
244.55
252.35 10,616,000 -136,000 -1.26% 30,964,000
19,400,000
59.61%
ALBK 31-Jul-14 118.95 1.50 1.28% 120.60
112.25
116.49 10,496,000 -8,152,000 -43.72% 62,248,000
22,176,000
180.70%
HDFCBANK 28-Aug-14 846.15 -6.00 -0.70% 859.45
844.55
851.15 10,083,000 4,103,000 68.61% 6,423,000
2,417,000
165.74%
ITC 28-Aug-14 359.45 0.70 0.20% 360.60
355.25
358.71 9,992,000 7,081,000 243.25% 8,053,000
897,000
797.77%
L&TFH 28-Aug-14 70.05 -1.75 -2.44% 71.90
69.40
70.42 9,992,000 2,236,000 28.83% 5,924,000
5,760,000
2.85%
HDIL 28-Aug-14 89.35 -4.25 -4.54% 93.65
87.75
89.45 9,896,000 7,264,000 275.99% 8,592,000
1,144,000
651.05%
PFC 31-Jul-14 261.70 -12.60 -4.59% 275.40
258.50
265.83 9,804,000 -492,000 -4.78% 11,682,000
9,016,000
29.57%
BANKINDIA 31-Jul-14 285.40 -14.10 -4.71% 301.80
283.15
290.15 9,764,000 -2,973,000 -23.34% 11,427,000
12,861,000
-11.15%
RELCAPITAL 31-Jul-14 589.50 -26.45 -4.29% 617.60
583.60
596.22 9,273,000 -1,635,000 -14.99% 19,383,000
25,744,000
-24.71%
EXIDEIND 31-Jul-14 160.05 -0.55 -0.34% 163.20
158.60
160.74 9,254,000 -1,126,000 -10.85% 7,040,000
11,456,000
-38.55%
ICICIBANK 31-Jul-14 1,478.60 -26.85 -1.78% 1,506.00
1,473.30
1,485.26 9,238,750 -931,250 -9.16% 5,317,000
5,234,500
1.58%
BHARTIARTL 31-Jul-14 354.50 -0.10 -0.03% 357.75
351.00
354.52 9,215,000 -1,008,000 -9.86% 5,661,000
3,884,000
45.75%
SYNDIBANK 31-Jul-14 145.80 -4.50 -2.99% 151.15
143.05
146.79 9,184,000 -1,140,000 -11.04% 13,608,000
14,192,000
-4.11%
ADANIPORTS 31-Jul-14 267.80 -7.85 -2.85% 275.45
262.50
267.65 8,994,000 -704,000 -7.26% 9,294,000
9,956,000
-6.65%
DISHTV 28-Aug-14 59.35 -3.00 -4.81% 62.55
58.50
60.24 8,880,000 1,208,000 15.75% 4,792,000
5,104,000
-6.11%
DLF 28-Aug-14 205.05 -9.65 -4.49% 216.00
201.95
206.36 8,496,000 5,558,000 189.18% 9,330,000
2,312,000
303.55%
YESBANK 31-Jul-14 538.55 -6.95 -1.27% 550.70
533.15
540.46 8,397,000 -1,679,000 -16.66% 9,915,000
11,848,000
-16.31%
CAIRN 28-Aug-14 311.10 -14.20 -4.37% 325.50
306.60
313.87 8,133,000 3,704,000 83.63% 7,198,000
5,268,000
36.64%
ADANIENT 31-Jul-14 425.00 -16.25 -3.68% 441.75
418.30
427.36 8,102,000 -732,000 -8.29% 7,386,000
8,454,000
-12.63%
APOLLOTYRE 31-Jul-14 176.40 -3.20 -1.78% 181.85
171.10
176.28 7,894,000 -1,084,000 -12.07% 9,568,000
6,846,000
39.76%
AUROPHARMA 31-Jul-14 692.60 -32.95 -4.54% 728.35
658.80
693.61 7,639,500 -1,359,500 -15.11% 5,861,000
1,902,500
208.07%
RELIANCE 28-Aug-14 1,027.30 -19.65 -1.88% 1,049.60
1,014.95
1,029.00 7,599,250 1,972,250 35.05% 3,585,000
2,282,750
57.05%
JSWENERGY 31-Jul-14 79.85 -1.60 -1.96% 81.75
77.85
79.60 7,092,000 -776,000 -9.86% 5,004,000
7,004,000
-28.56%
JISLJALEQS 28-Aug-14 102.55 -3.65 -3.44% 107.10
100.60
103.38 6,752,000 1,220,000 22.05% 3,028,000
2,996,000
1.07%
UPL 31-Jul-14 313.85 0.10 0.03% 316.40
305.30
310.94 6,698,000 -566,000 -7.79% 4,094,000
3,958,000
3.44%
SUNPHARMA 31-Jul-14 780.45 30.80 4.11% 783.00
750.75
769.85 6,687,000 -275,000 -3.95% 4,983,500
1,365,000
265.09%
HEXAWARE 31-Jul-14 142.15 -6.20 -4.18% 148.00
140.35
143.14 6,576,000 -466,000 -6.62% 4,392,000
3,534,000
24.28%
HINDPETRO 31-Jul-14 384.30 -9.40 -2.39% 397.05
382.30
389.94 6,552,000 3,000 0.05% 3,579,000
2,439,000
46.74%
LICHSGFIN 28-Aug-14 294.15 -15.10 -4.88% 310.90
290.00
300.90 6,412,000 3,641,000 131.40% 5,835,000
1,657,000
252.14%
HINDALCO 28-Aug-14 193.35 -4.85 -2.45% 198.35
191.60
193.76 6,166,000 2,454,000 66.11% 8,364,000
4,174,000
100.38%
RANBAXY 31-Jul-14 584.30 22.05 3.92% 586.70
563.40
576.01 6,133,000 180,000 3.02% 4,877,000
1,640,000
197.38%
M&MFIN 31-Jul-14 238.85 -11.05 -4.42% 246.00
235.00
239.49 6,107,000 -192,000 -3.05% 5,562,000
7,913,000
-29.71%
UCOBANK 28-Aug-14 101.55 -7.25 -6.66% 109.40
101.00
104.29 6,056,000 2,004,000 49.46% 6,892,000
4,272,000
61.33%
AMBUJACEM 31-Jul-14 210.55 -6.95 -3.20% 220.00
209.25
213.51 5,988,000 -670,000 -10.06% 6,976,000
5,894,000
18.36%
CANBK 31-Jul-14 394.65 -9.80 -2.42% 406.00
389.45
395.96 5,933,000 -2,837,000 -32.35% 9,200,000
5,546,000
65.89%
TITAN 31-Jul-14 333.05 -4.25 -1.26% 335.95
330.20
333.28 5,703,000 -55,000 -0.96% 1,322,000
1,545,000
-14.43%
ORIENTBANK 31-Jul-14 280.35 -9.50 -3.28% 292.50
274.25
283.13 5,598,000 -90,000 -1.58% 5,548,000
5,772,000
-3.88%
VOLTAS 31-Jul-14 188.60 -5.50 -2.83% 195.60
186.00
189.55 5,448,000 44,000 0.81% 5,292,000
5,966,000
-11.30%
TATACOMM 31-Jul-14 367.95 -13.25 -3.48% 383.00
362.25
372.09 5,399,000 -399,000 -6.88% 2,279,000
980,000
132.55%
HDFC 31-Jul-14 1,066.90 27.95 2.69% 1,077.80
1,033.20
1,057.85 5,352,000 -445,500 -7.68% 4,378,500
2,207,250
98.37%
AXISBANK 31-Jul-14 1,988.10 -13.15 -0.66% 2,013.45
1,974.00
1,991.37 5,309,250 -914,500 -14.69% 4,143,000
3,048,500
35.90%
ARVIND 31-Jul-14 217.40 -15.15 -6.51% 232.75
215.30
221.71 5,288,000 -468,000 -8.13% 10,772,000
4,756,000
126.49%
FEDERALBNK 28-Aug-14 119.30 -5.45 -4.37% 125.15
118.35
120.35 5,136,000 2,628,000 104.78% 4,908,000
1,584,000
209.85%
LUPIN 31-Jul-14 1,130.15 32.05 2.92% 1,134.50
1,101.00
1,118.73 4,974,000 -745,000 -13.03% 2,282,500
1,162,000
96.43%
IDEA 28-Aug-14 149.85 -2.30 -1.51% 154.10
147.45
149.82 4,950,000 1,260,000 34.15% 5,306,000
2,950,000
79.86%
TATAPOWER 28-Aug-14 101.35 -2.90 -2.78% 104.75
100.45
102.10 4,792,000 1,248,000 35.21% 2,536,000
2,360,000
7.46%
MCDOWELL-N 31-Jul-14 2,403.90 -4.80 -0.20% 2,415.00
2,383.30
2,397.59 4,760,125 -516,750 -9.79% 913,750
588,250
55.33%
RELINFRA 31-Jul-14 733.65 -25.45 -3.35% 760.45
720.00
738.35 4,731,500 -1,033,000 -17.92% 7,162,000
5,579,000
28.37%
CIPLA 31-Jul-14 445.95 5.05 1.15% 448.00
439.60
444.00 4,669,000 -462,000 -9.00% 3,327,000
2,092,000
59.03%
ZEEL 31-Jul-14 289.60 -10.60 -3.53% 301.40
285.60
292.00 4,653,000 -275,000 -5.58% 2,559,000
1,776,000
44.09%
ONGC 28-Aug-14 403.40 -5.00 -1.22% 409.80
402.05
405.56 4,627,000 1,303,000 39.20% 2,880,000
1,264,000
127.85%
CENTURYTEX 31-Jul-14 601.75 -38.80 -6.06% 644.00
587.20
609.86 4,604,000 -1,210,000 -20.81% 13,626,000
17,569,000
-22.44%
LT 31-Jul-14 1,658.05 -9.75 -0.58% 1,672.00
1,640.65
1,653.19 4,575,750 -255,250 -5.28% 2,449,750
2,591,250
-5.46%
INDUSINDBK 31-Jul-14 550.55 -2.60 -0.47% 559.25
544.00
551.69 4,401,000 -879,000 -16.65% 3,030,000
1,978,500
53.15%
HINDUNILVR 31-Jul-14 663.05 18.60 2.89% 665.95
639.65
655.97 4,379,000 -1,052,000 -19.37% 4,903,500
3,085,500
58.92%
BIOCON 31-Jul-14 480.75 -37.00 -7.15% 504.40
476.30
488.43 4,327,000 -473,500 -9.86% 5,535,500
3,400,500
62.78%
RECLTD 31-Jul-14 306.45 -13.60 -4.25% 322.85
301.00
310.19 4,325,000 -150,000 -3.35% 4,811,000
4,074,000
18.09%
BANKBARODA 31-Jul-14 862.55 -20.35 -2.30% 887.35
857.00
870.73 4,309,000 -604,500 -12.30% 4,187,500
5,254,000
-20.30%
LUPIN 28-Aug-14 1,140.40 32.30 2.91% 1,144.55
1,112.95
1,128.39 4,247,500 690,000 19.40% 1,126,000
621,500
81.17%
JSWSTEEL 31-Jul-14 1,178.40 -45.10 -3.69% 1,234.95
1,158.30
1,183.27 4,133,750 -288,750 -6.53% 2,443,750
2,387,250
2.37%
SBIN 31-Jul-14 2,504.60 -57.05 -2.23% 2,572.50
2,488.25
2,526.18 4,003,000 -217,000 -5.14% 4,013,250
3,445,500
16.48%
WIPRO 31-Jul-14 551.25 -26.20 -4.54% 555.10
530.40
547.30 3,950,500 -1,864,000 -32.06% 12,017,500
4,711,500
155.07%
RELCAPITAL 28-Aug-14 591.75 -24.50 -3.98% 617.55
585.50
595.38 3,857,000 1,780,000 85.70% 3,706,000
2,156,000
71.89%
KOTAKBANK 31-Jul-14 944.55 3.40 0.36% 953.00
930.30
944.70 3,852,000 -909,500 -19.10% 3,289,000
1,608,500
104.48%
TATACHEM 31-Jul-14 341.30 -5.55 -1.60% 348.65
337.30
342.57 3,709,000 -297,000 -7.41% 1,110,000
3,058,000
-63.70%
CANBK 28-Aug-14 397.10 -9.75 -2.40% 408.30
392.10
397.24 3,686,000 2,978,000 420.62% 3,856,000
640,000
502.50%
IDBI 28-Aug-14 90.80 -2.90 -3.09% 94.00
89.65
91.78 3,640,000 852,000 30.56% 2,544,000
1,680,000
51.43%
PNB 31-Jul-14 923.50 -7.80 -0.84% 938.00
907.80
922.18 3,580,500 -1,103,500 -23.56% 12,886,500
2,619,500
391.95%
PTC 28-Aug-14 82.45 -1.65 -1.96% 84.30
81.10
83.10 3,552,000 1,412,000 65.98% 2,288,000
788,000
190.36%
YESBANK 28-Aug-14 541.75 -6.55 -1.19% 553.50
536.00
541.39 3,376,000 1,694,000 100.71% 2,972,000
1,475,000
101.49%
PETRONET 31-Jul-14 184.20 2.80 1.54% 185.80
177.80
182.41 3,372,000 8,000 0.24% 4,546,000
2,656,000
71.16%
IRB 28-Aug-14 249.75 -13.60 -5.16% 263.30
244.60
251.54 3,324,000 892,000 36.68% 3,088,000
2,244,000
37.61%
NIFTY 28-Aug-14 7,821.15 -45.35 -0.58% 7,866.00
7,787.30
7,826.70 3,311,150 405,100 13.94% 1,670,650
1,236,100
35.15%
INDIACEM 28-Aug-14 99.90 -4.25 -4.08% 103.70
96.10
100.30 3,292,000 908,000 38.09% 1,924,000
1,504,000
27.93%
SSLT 28-Aug-14 293.45 -7.15 -2.38% 300.70
289.50
293.95 3,274,000 990,000 43.35% 2,470,000
2,330,000
6.01%
DABUR 31-Jul-14 199.45 4.00 2.05% 200.30
195.05
197.75 3,250,000 -54,000 -1.63% 3,254,000
1,242,000
162.00%
GODREJIND 31-Jul-14 338.55 -7.50 -2.17% 351.20
332.90
344.11 3,232,000 -254,000 -7.29% 3,207,000
3,727,000
-13.95%
BANKINDIA 28-Aug-14 286.55 -14.65 -4.86% 303.20
285.00
291.28 3,162,000 2,477,000 361.61% 3,615,000
1,158,000
212.18%
WIPRO 28-Aug-14 553.65 -26.15 -4.51% 557.50
536.15
549.53 3,107,500 2,582,500 491.90% 3,955,000
335,500
1,078.84%
TATAMTRDVR 28-Aug-14 298.15 -16.45 -5.23% 312.90
295.00
303.06 3,096,000 1,338,000 76.11% 2,412,000
1,054,000
128.84%
TATASTEEL 28-Aug-14 561.30 -10.60 -1.85% 578.00
555.55
565.13 3,048,000 865,000 39.62% 3,403,000
1,917,000
77.52%
NTPC 25-Sep-14 149.10 -1.40 -0.93% 150.15
147.20
148.36 2,956,000 530,000 21.85% 652,000
154,000
323.38%
M&M 31-Jul-14 1,207.45 6.50 0.54% 1,221.05
1,200.00
1,213.56 2,933,750 -221,250 -7.01% 1,546,000
1,302,500
18.69%
TATAMOTORS 28-Aug-14 463.70 -23.45 -4.81% 487.90
460.00
472.65 2,892,000 991,000 52.13% 2,666,000
949,000
180.93%
SYNDIBANK 28-Aug-14 146.70 -4.30 -2.85% 151.75
144.00
146.95 2,800,000 1,288,000 85.19% 2,624,000
1,004,000
161.35%
POWERGRID 28-Aug-14 135.50 -0.20 -0.15% 137.65
133.30
135.42 2,782,000 880,000 46.27% 2,636,000
1,316,000
100.30%
IOC 31-Jul-14 325.45 -6.15 -1.85% 333.25
322.20
327.67 2,777,000 -39,000 -1.38% 1,349,000
790,000
70.76%
BPCL 31-Jul-14 590.55 -12.10 -2.01% 613.65
587.10
600.55 2,721,500 -494,500 -15.38% 3,565,500
2,817,000
26.57%
IOB 28-Aug-14 70.65 -2.00 -2.75% 73.15
69.10
70.74 2,672,000 792,000 42.13% 1,824,000
1,464,000
24.59%
NMDC 28-Aug-14 177.35 -2.60 -1.44% 180.65
176.60
178.15 2,616,000 820,000 45.66% 1,254,000
958,000
30.90%
AUROPHARMA 28-Aug-14 696.15 -33.15 -4.55% 730.55
664.00
699.18 2,580,500 1,839,500 248.25% 2,662,500
504,500
427.75%
MCLEODRUSS 31-Jul-14 278.35 -5.50 -1.94% 283.70
274.70
278.29 2,395,000 -108,000 -4.31% 749,000
1,872,000
-59.99%
INFY 31-Jul-14 3,354.35 -25.05 -0.74% 3,389.45
3,305.00
3,343.72 2,371,750 -497,625 -17.34% 1,915,000
1,577,500
21.39%
AMBUJACEM 28-Aug-14 211.60 -7.00 -3.20% 221.00
210.50
213.76 2,350,000 1,256,000 114.81% 2,698,000
836,000
222.73%
GAIL 31-Jul-14 428.75 -2.30 -0.53% 433.50
421.25
428.69 2,304,000 -238,000 -9.36% 2,475,000
2,140,000
15.65%
HEXAWARE 28-Aug-14 143.05 -6.15 -4.12% 148.40
141.20
143.72 2,298,000 826,000 56.11% 1,794,000
1,230,000
45.85%
COALINDIA 28-Aug-14 378.10 -9.25 -2.39% 388.45
376.80
382.54 2,281,000 1,201,000 111.20% 2,221,000
461,000
381.78%
TCS 31-Jul-14 2,564.30 6.55 0.26% 2,570.90
2,525.00
2,543.63 2,274,000 -824,250 -26.60% 1,916,750
1,429,875
34.05%
HINDZINC 28-Aug-14 163.75 -6.40 -3.76% 169.95
162.25
164.80 2,240,000 528,000 30.84% 970,000
1,620,000
-40.12%
CROMPGREAV 28-Aug-14 193.55 -10.20 -5.01% 205.00
190.90
195.57 2,212,000 1,010,000 84.03% 2,670,000
1,050,000
154.29%
EXIDEIND 28-Aug-14 159.55 -0.40 -0.25% 162.30
158.10
160.01 2,210,000 222,000 11.17% 1,336,000
1,884,000
-29.09%
KTKBANK 28-Aug-14 129.40 -6.30 -4.64% 135.80
128.05
130.75 2,210,000 704,000 46.75% 1,564,000
968,000
61.57%
TECHM 31-Jul-14 2,178.90 13.95 0.64% 2,185.55
2,136.30
2,165.08 2,170,125 -380,375 -14.91% 1,186,875
1,414,125
-16.07%
HCLTECH 31-Jul-14 1,585.75 -0.15 -0.01% 1,589.70
1,562.00
1,576.07 2,153,000 -359,000 -14.29% 1,881,250
1,927,000
-2.37%
M&MFIN 28-Aug-14 240.20 -11.25 -4.47% 245.30
237.00
240.69 2,104,000 910,000 76.21% 2,375,000
1,419,000
67.37%
ASIANPAINT 31-Jul-14 636.10 16.00 2.58% 638.35
616.70
628.61 2,092,000 -417,500 -16.64% 3,069,000
2,044,000
50.15%
BHARATFORG 31-Jul-14 693.80 -9.60 -1.36% 711.95
683.00
697.25 2,091,000 -243,000 -10.41% 2,837,000
3,283,000
-13.59%
JSWSTEEL 28-Aug-14 1,185.25 -45.20 -3.67% 1,240.00
1,166.00
1,188.57 2,016,500 230,250 12.89% 485,250
373,000
30.09%
JINDALSTEL 28-Aug-14 285.35 -11.10 -3.74% 299.00
280.30
287.41 1,968,000 518,000 35.72% 1,710,000
1,347,000
26.95%
AXISBANK 28-Aug-14 2,000.70 -11.45 -0.57% 2,025.00
1,987.45
2,003.33 1,940,500 711,750 57.92% 1,233,500
795,250
55.11%
BANKNIFTY 31-Jul-14 15,352.15 -205.40 -1.32% 15,649.90
15,293.00
15,424.99 1,845,775 -47,800 -2.52% 3,383,650
2,416,525
40.02%
INDUSINDBK 28-Aug-14 554.15 -2.30 -0.41% 562.20
547.50
554.51 1,816,500 658,000 56.80% 1,064,000
602,000
76.74%
IFCI 25-Sep-14 36.75 -1.55 -4.05% 38.80
37.45
37.22 1,809,000 -144,000 -7.37% 315,000
81,000
288.89%
ADANIENT 28-Aug-14 427.15 -16.55 -3.73% 443.80
420.90
428.76 1,805,000 573,000 46.51% 1,632,000
1,353,000
20.62%
UNIONBANK 28-Aug-14 193.05 -7.20 -3.60% 200.25
190.50
194.02 1,800,000 758,000 72.74% 1,774,000
946,000
87.53%
RELINFRA 28-Aug-14 736.10 -24.40 -3.21% 762.00
722.70
743.04 1,788,500 1,068,500 148.40% 1,617,500
403,000
301.36%
PNB 28-Aug-14 929.95 -6.15 -0.66% 942.70
914.25
928.12 1,734,000 1,338,500 338.43% 2,342,500
371,000
531.40%
JSWENERGY 28-Aug-14 80.25 -1.65 -2.01% 81.90
78.40
79.82 1,724,000 336,000 24.21% 1,180,000
1,828,000
-35.45%
ICICIBANK 28-Aug-14 1,486.60 -26.85 -1.77% 1,515.90
1,481.10
1,492.47 1,714,750 491,250 40.15% 1,092,750
711,750
53.53%
PFC 28-Aug-14 263.35 -12.30 -4.46% 276.80
260.30
266.24 1,706,000 526,000 44.58% 1,678,000
606,000
176.90%
APOLLOTYRE 28-Aug-14 177.40 -3.15 -1.74% 182.60
172.10
177.26 1,676,000 384,000 29.72% 1,592,000
1,286,000
23.79%
CENTURYTEX 28-Aug-14 605.55 -38.20 -5.93% 646.65
591.00
611.86 1,633,000 856,000 110.17% 2,175,000
962,000
126.09%
HINDPETRO 28-Aug-14 376.85 -8.20 -2.13% 389.65
375.50
382.58 1,612,000 615,000 61.69% 1,219,000
452,000
169.69%
BHARTIARTL 28-Aug-14 354.80 -0.45 -0.13% 358.50
351.40
354.82 1,585,000 283,000 21.74% 1,038,000
533,000
94.75%
DRREDDY 31-Jul-14 2,744.55 34.50 1.27% 2,768.00
2,693.40
2,737.32 1,540,750 -197,625 -11.37% 970,250
300,125
223.28%
HINDUNILVR 28-Aug-14 666.20 19.35 2.99% 668.50
646.45
658.64 1,505,500 1,079,500 253.40% 1,361,000
248,000
448.79%
VOLTAS 28-Aug-14 187.90 -5.65 -2.92% 194.75
185.35
188.71 1,486,000 462,000 45.12% 1,376,000
1,146,000
20.07%
UPL 28-Aug-14 311.85 -0.45 -0.14% 314.50
303.85
309.36 1,458,000 254,000 21.10% 1,094,000
946,000
15.64%
ARVIND 28-Aug-14 218.85 -15.05 -6.43% 233.70
216.60
223.43 1,454,000 392,000 36.91% 1,720,000
754,000
128.12%
KOTAKBANK 28-Aug-14 949.40 5.10 0.54% 955.75
939.90
948.40 1,420,000 796,000 127.56% 1,289,000
381,000
238.32%
HDFC 28-Aug-14 1,072.20 28.60 2.74% 1,083.30
1,048.00
1,061.80 1,417,750 526,500 59.07% 963,000
207,000
365.22%
ADANIPORTS 28-Aug-14 269.10 -7.75 -2.80% 276.65
264.05
268.45 1,334,000 494,000 58.81% 1,558,000
1,002,000
55.49%
MARUTI 31-Jul-14 2,510.65 7.60 0.30% 2,539.90
2,493.95
2,522.28 1,324,375 -201,125 -13.18% 1,027,750
902,875
13.83%
RANBAXY 28-Aug-14 586.80 21.80 3.86% 589.00
568.50
578.90 1,318,000 242,000 22.49% 577,000
463,000
24.62%
SUNTV 31-Jul-14 410.80 3.35 0.82% 418.50
405.65
412.34 1,197,000 -152,000 -11.27% 1,574,000
2,805,000
-43.89%
ABIRLANUVO 31-Jul-14 1,399.35 -28.85 -2.02% 1,425.05
1,380.15
1,400.34 1,131,750 -150,500 -11.74% 453,750
503,000
-9.79%
CESC 31-Jul-14 641.50 -12.80 -1.96% 656.00
633.50
642.30 1,093,000 -71,500 -6.14% 684,000
871,500
-21.51%
SUNPHARMA 28-Aug-14 782.65 31.30 4.17% 784.90
755.00
771.70 1,085,500 615,000 130.71% 1,258,000
156,000
706.41%
TCS 28-Aug-14 2,575.75 5.00 0.19% 2,582.00
2,530.00
2,550.97 1,063,125 650,125 157.42% 761,750
157,375
384.03%
IGL 31-Jul-14 369.70 -3.95 -1.06% 377.80
363.45
369.69 1,046,000 -83,000 -7.35% 437,000
546,000
-19.96%
RECLTD 28-Aug-14 307.60 -13.35 -4.16% 323.65
302.25
309.81 1,024,000 293,000 40.08% 920,000
466,000
97.42%
CIPLA 28-Aug-14 446.15 4.80 1.09% 447.00
440.75
444.24 1,016,000 177,000 21.10% 694,000
421,000
64.85%
GRASIM 31-Jul-14 3,295.05 -39.40 -1.18% 3,355.30
3,286.00
3,321.02 989,875 -111,375 -10.11% 365,625
235,125
55.50%
MCDOWELL-N 28-Aug-14 2,415.80 -4.50 -0.19% 2,425.50
2,396.25
2,406.34 942,000 409,375 76.86% 493,125
200,625
145.79%
LT 28-Aug-14 1,654.10 -8.35 -0.50% 1,663.90
1,636.35
1,648.71 939,750 169,500 22.01% 508,500
507,750
0.15%
IOC 28-Aug-14 320.15 -6.75 -2.06% 327.90
316.80
321.88 912,000 128,000 16.33% 407,000
259,000
57.14%
BIOCON 28-Aug-14 483.65 -36.65 -7.04% 505.00
478.80
489.85 902,500 505,000 127.04% 1,179,500
194,500
506.43%
ASIANPAINT 28-Aug-14 637.95 14.65 2.35% 640.00
619.95
633.64 875,000 528,500 152.53% 931,000
300,000
210.33%
BAJAJ-AUTO 31-Jul-14 2,104.80 -7.90 -0.37% 2,116.00
2,087.85
2,101.75 871,375 -96,375 -9.96% 409,625
601,625
-31.91%
SRTRANSFIN 31-Jul-14 887.75 7.90 0.90% 893.60
850.00
870.14 858,000 -61,500 -6.69% 854,500
546,000
56.50%
JUBLFOOD 31-Jul-14 1,296.40 34.05 2.70% 1,310.00
1,260.05
1,281.27 853,250 -329,750 -27.87% 916,000
111,250
723.37%
ORIENTBANK 28-Aug-14 281.85 -9.50 -3.26% 294.15
276.10
283.74 832,000 248,000 42.47% 948,000
796,000
19.10%
INFY 28-Aug-14 3,371.70 -23.65 -0.70% 3,400.00
3,325.00
3,358.40 823,250 309,875 60.36% 484,750
125,250
287.03%
TATACHEM 28-Aug-14 333.60 -5.65 -1.67% 340.75
330.05
334.56 792,000 132,000 20.00% 386,000
381,000
1.31%
ACC 31-Jul-14 1,425.00 -24.05 -1.66% 1,455.25
1,417.30
1,434.68 783,500 12,000 1.56% 663,250
1,329,250
-50.10%
SIEMENS 31-Jul-14 901.70 -17.70 -1.93% 926.90
885.05
905.33 776,500 -97,500 -11.16% 629,500
794,500
-20.77%
SBIN 28-Aug-14 2,517.25 -56.75 -2.20% 2,586.70
2,502.10
2,533.10 771,000 272,000 54.51% 654,750
409,625
59.84%
PETRONET 28-Aug-14 184.50 3.35 1.85% 185.50
178.00
181.49 760,000 298,000 64.50% 726,000
300,000
142.00%
TATACOMM 28-Aug-14 370.15 -12.60 -3.29% 382.00
365.90
374.09 756,000 365,000 93.35% 732,000
282,000
159.57%
HEROMOTOCO 31-Jul-14 2,571.70 31.95 1.26% 2,582.75
2,526.45
2,560.46 714,125 -89,875 -11.18% 426,000
256,625
66.00%
GLENMARK 31-Jul-14 637.90 42.40 7.12% 641.90
602.50
629.30 692,000 3,000 0.44% 2,452,500
939,500
161.04%
NHPC 25-Sep-14 23.20 -0.55 -2.32% 23.60
22.85
23.22 672,000 252,000 60.00% 360,000
144,000
150.00%
GAIL 28-Aug-14 427.50 -1.10 -0.26% 431.20
419.70
426.68 664,000 93,000 16.29% 323,000
437,000
-26.09%
ULTRACEMCO 31-Jul-14 2,469.20 -12.40 -0.50% 2,493.00
2,448.55
2,472.26 622,875 -70,375 -10.15% 278,625
307,125
-9.28%
NIFTY 25-Sep-14 7,852.40 -48.40 -0.61% 7,898.80
7,820.00
7,855.29 621,600 35,550 6.07% 153,000
161,150
-5.06%
BHARATFORG 28-Aug-14 695.75 -7.90 -1.12% 712.20
685.20
699.11 586,000 48,000 8.92% 387,000
458,000
-15.50%
BANKBARODA 28-Aug-14 867.55 -19.40 -2.19% 890.15
861.85
873.88 568,000 43,000 8.19% 622,000
536,500
15.94%
UBL 31-Jul-14 709.10 -5.75 -0.80% 716.30
702.35
707.43 549,000 -62,000 -10.15% 127,250
105,500
20.62%
TECHM 28-Aug-14 2,193.40 18.05 0.83% 2,209.15
2,150.00
2,176.91 536,625 261,750 95.23% 366,375
234,375
56.32%
DIVISLAB 31-Jul-14 1,478.60 -5.55 -0.37% 1,482.75
1,457.45
1,471.23 513,500 -40,000 -7.23% 144,250
246,000
-41.36%
ZEEL 28-Aug-14 291.45 -10.20 -3.38% 302.90
287.70
292.49 445,000 161,000 56.69% 518,000
203,000
155.17%
BANKNIFTY 28-Aug-14 15,455.20 -198.75 -1.27% 15,705.00
15,402.00
15,534.16 443,200 134,225 43.44% 478,825
382,775
25.09%
BPCL 28-Aug-14 594.25 -11.40 -1.88% 616.65
591.10
603.71 441,000 63,000 16.67% 425,000
237,500
78.95%
SIEMENS 28-Aug-14 906.30 -18.45 -2.00% 930.40
891.40
906.14 440,500 47,500 12.09% 168,500
291,500
-42.20%
BATAINDIA 28-Aug-14 1,302.60 -26.50 -1.99% 1,335.80
1,298.20
1,308.66 435,500 6,500 1.52% 36,000
22,250
61.80%
M&M 28-Aug-14 1,213.00 7.25 0.60% 1,226.50
1,208.05
1,218.78 418,750 150,000 55.81% 486,000
195,000
149.23%
TITAN 28-Aug-14 334.70 -4.30 -1.27% 337.80
332.20
334.25 415,000 94,000 29.28% 261,000
221,000
18.10%
HCLTECH 28-Aug-14 1,593.35 -0.15 -0.01% 1,598.20
1,556.00
1,585.78 395,250 104,750 36.06% 301,250
243,000
23.97%
DRREDDY 28-Aug-14 2,752.10 31.75 1.17% 2,773.25
2,707.10
2,741.92 391,250 241,500 161.27% 308,625
49,875
518.80%
JUBLFOOD 28-Aug-14 1,298.30 31.70 2.50% 1,311.55
1,271.35
1,281.32 390,000 367,750 1,652.81% 731,750
19,750
3,605.06%
ABIRLANUVO 28-Aug-14 1,401.95 -25.45 -1.78% 1,420.40
1,381.00
1,401.30 386,500 106,500 38.04% 167,750
147,000
14.12%
BHEL 25-Sep-14 224.55 -8.45 -3.63% 233.45
220.20
225.14 380,000 92,000 31.94% 206,000
14,000
1,371.43%
MARUTI 28-Aug-14 2,510.15 7.55 0.30% 2,538.00
2,505.10
2,519.29 326,625 89,000 37.45% 189,125
173,000
9.32%
GAIL 25-Sep-14 430.30 0.35 0.08% 430.30
423.85
427.74 309,000 7,000 2.32% 18,000
162,000
-88.89%
SUNTV 28-Aug-14 411.35 2.70 0.66% 418.00
406.85
411.62 280,000 22,000 8.53% 266,000
368,000
-27.72%
HAVELLS 31-Jul-14 1,239.70 -24.40 -1.93% 1,267.00
1,222.00
1,239.39 277,500 -15,000 -5.13% 200,500
114,750
74.73%
GODREJIND 28-Aug-14 340.45 -7.60 -2.18% 352.40
335.05
342.37 275,000 151,000 121.77% 306,000
128,000
139.06%
GRASIM 28-Aug-14 3,302.60 -34.95 -1.05% 3,365.95
3,298.00
3,332.57 273,625 174,250 175.35% 242,000
69,625
247.58%
DLF 25-Sep-14 205.50 -9.75 -4.53% 215.25
203.00
208.07 264,000 12,000 4.76% 52,000
34,000
52.94%
S&P500 14-Aug-14 1,979.75 -6.50 -0.33% 1,982.00
1,979.00
1,980.50 252,500 15,250 6.43% 153,000
161,150
-5.06%
DABUR 28-Aug-14 200.45 4.15 2.11% 201.15
196.90
199.07 236,000 86,000 57.33% 358,000
80,000
347.50%
OFSS 31-Jul-14 3,214.25 -61.05 -1.86% 3,257.85
3,168.00
3,207.46 235,125 -20,375 -7.97% 48,125
31,750
51.57%
BATAINDIA 31-Jul-14 1,294.80 -26.95 -2.04% 1,327.90
1,290.00
1,302.93 228,750 -27,250 -10.64% 146,750
146,500
0.17%
HEROMOTOCO 28-Aug-14 2,579.70 29.55 1.16% 2,588.90
2,545.00
2,566.52 227,875 110,625 94.35% 181,625
55,500
227.25%
MCLEODRUSS 28-Aug-14 279.85 -5.45 -1.91% 284.70
277.00
279.84 224,000 26,000 13.13% 133,000
164,000
-18.90%
JPASSOCIAT 25-Sep-14 61.05 -1.95 -3.10% 64.40
61.05
62.32 216,000 24,000 12.50% 80,000
56,000
42.86%
APOLLOHOSP 31-Jul-14 1,031.35 -53.20 -4.91% 1,086.90
1,025.00
1,046.10 206,000 -33,500 -13.99% 149,500
70,500
112.06%
HINDPETRO 25-Sep-14 376.00 -12.70 -3.27% 387.85
375.00
378.62 202,000 57,000 39.31% 64,000
32,000
100.00%
COLPAL 31-Jul-14 1,631.50 -34.30 -2.06% 1,705.00
1,619.00
1,659.36 201,000 -31,000 -13.36% 462,500
80,250
476.32%
PTC 25-Sep-14 81.70 -1.45 -1.74% 83.60
81.25
82.26 196,000 36,000 22.50% 40,000
48,000
-16.67%
JUSTDIAL 31-Jul-14 1,624.40 10.15 0.63% 1,645.85
1,567.55
1,618.11 194,875 -15,000 -7.15% 299,250
240,875
24.23%
CESC 28-Aug-14 643.45 -14.75 -2.24% 657.70
636.00
643.73 188,000 117,000 164.79% 231,000
45,500
407.69%
JPPOWER 25-Sep-14 18.70 -1.05 -5.32% 19.50
18.70
19.13 165,000 45,000 37.50% 90,000
195,000
-53.85%
RPOWER 25-Sep-14 92.20 -3.80 -3.96% 94.40
91.75
92.39 164,000 24,000 17.14% 80,000
20,000
300.00%
BAJAJ-AUTO 28-Aug-14 2,113.40 -7.25 -0.34% 2,122.40
2,098.00
2,110.11 157,250 29,375 22.97% 69,750
68,500
1.82%
DIVISLAB 28-Aug-14 1,486.60 -5.90 -0.40% 1,490.85
1,466.50
1,478.15 144,750 5,000 3.58% 35,000
39,750
-11.95%
SRTRANSFIN 28-Aug-14 891.80 7.10 0.80% 895.00
854.00
872.96 142,500 54,500 61.93% 154,500
60,000
157.50%
ACC 28-Aug-14 1,433.10 -22.35 -1.54% 1,460.00
1,424.80
1,443.92 140,250 18,000 14.72% 84,500
115,250
-26.68%
RELCAPITAL 25-Sep-14 590.50 -24.10 -3.92% 614.35
585.85
594.55 135,000 7,000 5.47% 27,000
52,000
-48.08%
CAIRN 25-Sep-14 313.25 -14.65 -4.47% 325.00
302.80
316.27 115,000 77,000 202.63% 106,000
37,000
186.49%
IOC 25-Sep-14 329.55 0.00 0.00% 0.00
0.00
324.63 115,000 13,000 12.75% 15,000
84,000
-82.14%
TATAGLOBAL 25-Sep-14 154.60 -2.80 -1.78% 155.40
154.00
154.57 114,000 8,000 7.55% 10,000
2,000
400.00%
ULTRACEMCO 28-Aug-14 2,473.95 -13.45 -0.54% 2,498.35
2,456.40
2,477.41 111,000 22,875 25.96% 74,500
67,250
10.78%
HINDALCO 25-Sep-14 192.60 -6.05 -3.05% 196.85
192.10
195.15 106,000 6,000 6.00% 42,000
34,000
23.53%
L&TFH 25-Sep-14 70.45 -2.05 -2.83% 72.15
70.00
70.57 100,000 40,000 66.67% 40,000
32,000
25.00%
UBL 28-Aug-14 712.50 -5.60 -0.78% 720.45
706.50
710.39 93,750 61,000 186.26% 92,250
39,750
132.08%
RELIANCE 25-Sep-14 1,034.90 -18.85 -1.79% 1,052.00
1,024.00
1,035.61 93,000 -5,750 -5.82% 29,250
13,500
116.67%
SAIL 25-Sep-14 87.00 -4.55 -4.97% 89.00
87.00
88.73 92,000 8,000 9.52% 32,000
8,000
300.00%
IDFC 25-Sep-14 156.80 -3.90 -2.43% 161.10
154.50
156.77 84,000 8,000 10.53% 68,000
20,000
240.00%
IGL 28-Aug-14 368.20 -6.15 -1.64% 375.00
363.90
368.42 82,000 14,000 20.59% 34,000
15,000
126.67%
ONGC 25-Sep-14 404.85 -2.75 -0.67% 409.00
404.45
405.46 81,000 21,000 35.00% 21,000
2,000
950.00%
GLENMARK 28-Aug-14 639.95 41.05 6.85% 644.00
612.85
632.79 76,000 17,000 28.81% 186,500
68,500
172.26%
HDFCBANK 25-Sep-14 862.00 6.45 0.75% 865.00
862.00
864.00 75,500 1,000 1.34% 1,500
1,500
0.00%
GMRINFRA 25-Sep-14 31.75 0.00 0.00% 0.00
0.00
0.00 70,000 0 0.00% 0
0
-
SSLT 25-Sep-14 292.00 -9.70 -3.22% 300.00
292.00
296.53 54,000 10,000 22.73% 20,000
16,000
25.00%
UCOBANK 25-Sep-14 101.55 -7.25 -6.66% 108.05
101.55
105.67 52,000 12,000 30.00% 36,000
40,000
-10.00%
UNITECH 25-Sep-14 26.55 0.00 0.00% 0.00
0.00
0.00 51,000 0 0.00% 0
0
-
POWERGRID 25-Sep-14 136.20 0.00 0.00% 0.00
0.00
0.00 50,000 0 0.00% 0
0
-
TATASTEEL 25-Sep-14 563.00 -10.70 -1.87% 580.00
559.00
564.98 48,000 0 0.00% 10,000
15,000
-33.33%
COALINDIA 25-Sep-14 379.00 -8.85 -2.28% 385.00
379.00
380.86 43,000 1,000 2.38% 8,000
0
-
RCOM 25-Sep-14 131.15 1.00 0.77% 134.15
130.05
132.71 42,000 4,000 10.53% 18,000
0
-
COLPAL 28-Aug-14 1,641.25 -31.80 -1.90% 1,710.00
1,625.00
1,676.55 41,000 16,500 67.35% 57,750
22,250
159.55%
DJIA 14-Aug-14 17,007.50 -75.00 -0.44% 17,032.50
16,995.00
17,020.87 40,550 725 1.82% 0
0
-
HAVELLS 28-Aug-14 1,244.55 -23.10 -1.82% 1,267.00
1,228.30
1,242.59 40,250 13,500 50.47% 46,250
17,500
164.29%
APOLLOHOSP 28-Aug-14 1,032.15 -53.70 -4.95% 1,080.00
1,027.00
1,043.82 40,000 27,250 213.73% 44,000
9,250
375.68%
GRASIM 25-Sep-14 3,363.00 0.00 0.00% 0.00
0.00
0.00 39,000 0 0.00% 0
39,125
-
RELINFRA 25-Sep-14 736.50 -24.50 -3.22% 754.45
729.05
745.20 37,000 11,000 42.31% 16,500
1,000
1,550.00%
ALBK 25-Sep-14 120.40 1.15 0.96% 120.40
114.75
118.43 36,000 20,000 125.00% 32,000
8,000
300.00%
MRF 31-Jul-14 23,769.90 -179.55 -0.75% 24,069.00
23,381.30
23,736.86 34,000 -2,375 -6.53% 10,750
50,625
-78.77%
VOLTAS 25-Sep-14 188.65 -6.35 -3.26% 194.05
188.65
190.98 34,000 2,000 6.25% 10,000
6,000
66.67%
ASHOKLEY 25-Sep-14 32.25 -1.95 -5.70% 32.25
32.25
32.25 33,000 -11,000 -25.00% 11,000
22,000
-50.00%
ADANIPOWER 25-Sep-14 57.50 -2.00 -3.36% 57.50
57.50
57.50 32,000 0 0.00% 8,000
16,000
-50.00%
FEDERALBNK 25-Sep-14 120.35 -6.05 -4.79% 120.35
120.00
120.17 32,000 8,000 33.33% 8,000
0
-
IBREALEST 25-Sep-14 80.35 -4.60 -5.41% 83.20
81.45
81.60 28,000 8,000 40.00% 16,000
0
-
LT 25-Sep-14 1,667.00 -3.60 -0.22% 1,670.00
1,645.95
1,657.30 25,250 250 1.00% 4,500
5,250
-14.29%
HDIL 25-Sep-14 91.00 -4.40 -4.61% 91.00
91.00
90.27 24,000 0 0.00% 16,000
0
-
IDBI 25-Sep-14 93.10 0.00 0.00% 0.00
0.00
0.00 24,000 0 0.00% 0
0
-
YESBANK 25-Sep-14 545.00 -6.30 -1.14% 555.00
540.00
544.55 24,000 6,000 33.33% 17,000
4,000
325.00%
TATAMOTORS 25-Sep-14 470.00 -16.60 -3.41% 481.85
470.00
475.13 23,000 -5,000 -17.86% 11,000
0
-
LUPIN 25-Sep-14 1,131.25 39.40 3.61% 1,131.25
1,128.65
1,129.95 21,250 0 0.00% 500
1,000
-50.00%
BPCL 25-Sep-14 580.50 -11.25 -1.90% 600.70
580.50
591.41 20,500 3,000 17.14% 5,500
7,000
-21.43%
JISLJALEQS 25-Sep-14 100.20 -5.80 -5.47% 100.20
100.20
100.20 20,000 0 0.00% 8,000
0
-
JUSTDIAL 28-Aug-14 1,630.25 11.55 0.71% 1,647.00
1,572.00
1,608.73 18,500 8,625 87.34% 42,125
16,250
159.23%
OFSS 28-Aug-14 3,231.50 -68.25 -2.07% 3,266.05
3,187.45
3,228.33 18,250 13,500 284.21% 16,625
3,375
392.59%
CNXIT 31-Jul-14 10,298.45 -38.55 -0.37% 10,314.90
10,170.00
10,235.67 18,050 -3,875 -17.67% 26,350
15,100
74.50%
AUROPHARMA 25-Sep-14 688.10 -40.50 -5.56% 712.20
671.00
690.50 17,500 1,000 6.06% 5,500
0
-
BANKNIFTY 25-Sep-14 15,536.80 -196.65 -1.25% 15,770.00
15,489.00
15,577.11 17,175 -625 -3.51% 8,175
5,100
60.29%
ITC 25-Sep-14 358.85 4.85 1.37% 362.15
358.00
359.55 16,000 1,000 6.67% 4,000
0
-
BHARTIARTL 25-Sep-14 356.00 1.00 0.28% 358.35
355.50
357.16 15,000 3,000 25.00% 5,000
2,000
150.00%
ICICIBANK 25-Sep-14 1,507.15 -6.55 -0.43% 1,522.35
1,500.00
1,506.27 14,750 250 1.72% 1,750
250
600.00%
ARVIND 25-Sep-14 241.00 0.00 0.00% 0.00
0.00
232.05 14,000 8,000 133.33% 8,000
0
-
INFY 25-Sep-14 3,407.70 -6.15 -0.18% 3,407.70
3,407.70
3,407.70 13,125 125 0.96% 125
1,500
-91.67%
TATACOMM 25-Sep-14 370.50 -2.50 -0.67% 378.05
370.50
377.76 12,000 10,000 500.00% 10,000
0
-
AXISBANK 25-Sep-14 2,010.00 -15.05 -0.74% 2,025.15
2,001.00
2,011.20 11,250 0 0.00% 2,500
1,500
66.67%
PNB 25-Sep-14 937.15 -7.40 -0.78% 941.20
935.10
937.89 10,500 500 5.00% 2,500
1,000
150.00%
ADANIENT 25-Sep-14 430.40 -16.80 -3.76% 438.35
430.40
433.33 9,000 -1,000 -10.00% 3,000
3,000
0.00%
BANKINDIA 25-Sep-14 297.00 -5.50 -1.82% 302.50
297.00
299.25 9,000 4,000 80.00% 6,000
3,000
100.00%
LICHSGFIN 25-Sep-14 315.00 0.00 0.00% 0.00
0.00
0.00 9,000 0 0.00% 0
1,000
-
TCS 25-Sep-14 2,591.00 6.00 0.23% 2,591.00
2,570.00
2,573.70 8,500 -125 -1.45% 750
875
-14.29%
HEXAWARE 25-Sep-14 157.65 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
0
-
DISHTV 25-Sep-14 62.90 3.95 6.70% 62.90
62.90
62.25 8,000 8,000 0.00% 16,000
0
-
INDIACEM 25-Sep-14 107.00 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
0
-
JSWENERGY 25-Sep-14 82.05 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
0
-
SBIN 25-Sep-14 2,533.80 -52.20 -2.02% 2,586.45
2,513.00
2,553.49 8,000 500 6.67% 3,000
1,000
200.00%
MRF 28-Aug-14 23,942.40 -124.60 -0.52% 23,918.75
23,558.00
23,782.56 7,250 375 5.45% 2,250
5,625
-60.00%
HINDZINC 25-Sep-14 156.00 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
0
-
IDEA 25-Sep-14 150.00 -0.35 -0.23% 151.30
150.00
150.76 6,000 4,000 200.00% 6,000
0
-
ADANIPORTS 25-Sep-14 269.00 -22.50 -7.72% 269.00
268.00
268.50 6,000 -2,000 -25.00% 4,000
0
-
NMDC 25-Sep-14 173.80 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
0
-
SUNPHARMA 25-Sep-14 781.35 31.35 4.18% 785.00
765.30
775.33 6,000 3,000 100.00% 5,500
0
-
UNIONBANK 25-Sep-14 200.70 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
0
-
BHARATFORG 25-Sep-14 702.65 0.00 0.00% 0.00
0.00
689.40 5,000 0 0.00% 2,000
0
-
MARUTI 25-Sep-14 2,522.00 4.00 0.16% 2,547.50
2,522.00
2,536.50 4,500 250 5.88% 375
125
200.00%
CIPLA 25-Sep-14 440.25 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
1,000
-
CROMPGREAV 25-Sep-14 213.75 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
DABUR 25-Sep-14 202.00 5.00 2.54% 202.00
202.00
202.00 4,000 2,000 100.00% 2,000
0
-
EXIDEIND 25-Sep-14 161.10 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
KTKBANK 25-Sep-14 134.00 -1.00 -0.74% 134.00
134.00
134.00 4,000 2,000 100.00% 2,000
0
-
RECLTD 25-Sep-14 310.45 -13.05 -4.03% 310.45
310.45
310.45 4,000 -1,000 -20.00% 1,000
0
-
SYNDIBANK 25-Sep-14 158.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
TITAN 25-Sep-14 344.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
1,000
-
TATAPOWER 25-Sep-14 101.00 -4.80 -4.54% 101.00
101.00
101.00 4,000 4,000 0.00% 4,000
0
-
CNXIT 28-Aug-14 10,321.85 -38.85 -0.37% 10,346.95
10,220.05
10,247.19 3,825 600 18.60% 4,725
1,400
237.50%
INDUSINDBK 25-Sep-14 555.30 -6.00 -1.07% 555.30
555.30
555.30 3,500 0 0.00% 500
500
0.00%
JSWSTEEL 25-Sep-14 1,221.25 -18.75 -1.51% 1,221.25
1,221.25
1,221.25 3,250 250 8.33% 250
5,750
-95.65%
ULTRACEMCO 25-Sep-14 2,504.75 27.00 1.09% 2,585.60
2,490.60
2,502.30 3,125 1,375 78.57% 1,375
250
450.00%
UBL 25-Sep-14 716.10 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
0
-
M&M 25-Sep-14 1,215.25 0.25 0.02% 1,225.00
1,215.25
1,220.53 2,500 250 11.11% 750
500
50.00%
HDFC 25-Sep-14 1,065.00 15.40 1.47% 1,068.00
1,065.00
1,066.50 2,250 1,000 80.00% 1,000
0
-
APOLLOTYRE 25-Sep-14 176.45 -22.90 -11.49% 176.45
176.45
176.45 2,000 2,000 0.00% 2,000
0
-
CANBK 25-Sep-14 411.95 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
ORIENTBANK 25-Sep-14 289.80 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
PFC 25-Sep-14 303.65 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
UPL 25-Sep-14 310.80 -21.80 -6.55% 310.80
310.80
310.80 2,000 2,000 0.00% 2,000
0
-
HINDUNILVR 25-Sep-14 649.60 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
500
-
KOTAKBANK 25-Sep-14 940.00 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
500
-
SIEMENS 25-Sep-14 903.00 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
0
-
WIPRO 25-Sep-14 547.00 -32.15 -5.55% 554.85
547.00
550.92 1,500 1,000 200.00% 1,000
0
-
FTSE100 14-Aug-14 6,794.00 0.00 0.00% 0.00
0.00
0.00 1,400 0 0.00% 0
0
-
ASIANPAINT 25-Sep-14 640.00 18.00 2.89% 640.00
640.00
640.00 1,000 500 100.00% 500
500
0.00%
BANKBARODA 25-Sep-14 889.85 62.40 7.54% 889.85
889.85
887.17 1,000 500 100.00% 1,000
0
-
CESC 25-Sep-14 649.00 -15.55 -2.34% 649.00
649.00
649.00 1,000 0 0.00% 500
0
-
MCDOWELL-N 25-Sep-14 2,633.40 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
M&MFIN 25-Sep-14 248.85 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
TATACHEM 25-Sep-14 358.95 22.70 6.75% 358.95
358.95
350.17 1,000 1,000 0.00% 2,000
0
-
HCLTECH 25-Sep-14 1,600.00 0.00 0.00% 0.00
0.00
0.00 750 0 0.00% 0
250
-
TECHM 25-Sep-14 2,175.00 47.80 2.25% 2,175.00
2,162.15
2,171.17 750 500 200.00% 625
0
-
HEROMOTOCO 25-Sep-14 2,567.10 0.00 0.00% 0.00
0.00
0.00 625 0 0.00% 0
125
-
DRREDDY 25-Sep-14 2,735.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
125
-
ABIRLANUVO 25-Sep-14 1,383.95 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
SRTRANSFIN 25-Sep-14 912.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
ACC 25-Sep-14 1,458.90 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
500
-
COLPAL 25-Sep-14 1,644.05 75.75 4.83% 1,644.05
1,644.05
1,644.05 250 250 0.00% 250
0
-
DIVISLAB 25-Sep-14 1,525.30 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
NFTYMCAP50 31-Jul-14 3,350.00 0.00 0.00% 0.00
0.00
0.00 150 0 0.00% 0
0
-
OFSS 25-Sep-14 3,251.00 0.00 0.00% 0.00
0.00
0.00 125 0 0.00% 0
0
-
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.

Close