Election 2014
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
UNITECH 24-Apr-14 15.65 -1.05 -6.29% 16.70
15.40
15.98 129,228,000 -17,952,000 -12.20% 51,060,000
44,748,000
14.11%
JPASSOCIAT 24-Apr-14 54.65 -3.60 -6.18% 59.00
53.75
56.51 66,392,000 -3,632,000 -5.19% 74,504,000
66,000,000
12.88%
GMRINFRA 24-Apr-14 24.30 -1.15 -4.52% 25.60
23.95
24.82 54,692,000 1,221,000 2.28% 16,632,000
13,904,000
19.62%
IDFC 24-Apr-14 116.95 -3.10 -2.58% 121.35
116.55
118.77 53,284,000 -56,000 -0.10% 26,564,000
18,900,000
40.55%
IFCI 24-Apr-14 25.15 -0.55 -2.14% 25.95
24.95
25.46 53,100,000 -160,000 -0.30% 21,550,000
14,050,000
53.38%
DLF 24-Apr-14 158.50 -8.00 -4.80% 168.15
156.15
161.83 40,924,000 200,000 0.49% 38,836,000
32,458,000
19.65%
RPOWER 24-Apr-14 72.00 -2.00 -2.70% 75.55
71.70
73.60 37,808,000 -1,524,000 -3.87% 23,484,000
16,792,000
39.85%
BHEL 24-Apr-14 173.10 -5.90 -3.30% 180.80
172.30
176.54 37,368,000 -728,000 -1.91% 11,918,000
8,774,000
35.83%
RCOM 24-Apr-14 130.00 -3.85 -2.88% 138.15
129.00
134.13 35,676,000 -1,010,000 -2.75% 34,994,000
24,066,000
45.41%
NHPC 24-Apr-14 19.90 -0.35 -1.73% 20.35
19.80
20.07 34,248,000 -2,544,000 -6.91% 10,776,000
10,032,000
7.42%
ADANIPOWER 24-Apr-14 51.70 -1.40 -2.64% 54.90
50.80
53.28 32,864,000 552,000 1.71% 32,992,000
17,568,000
87.80%
L&TFH 24-Apr-14 66.50 -1.20 -1.77% 68.10
66.15
66.90 32,244,000 -1,496,000 -4.43% 3,136,000
1,980,000
58.38%
ASHOKLEY 24-Apr-14 22.80 -0.85 -3.59% 23.70
22.65
23.12 28,320,000 -2,085,000 -6.86% 13,155,000
12,000,000
9.63%
HDFCBANK 24-Apr-14 729.30 1.40 0.19% 735.20
724.15
730.90 28,055,500 -1,608,000 -5.42% 5,933,500
5,860,500
1.25%
DISHTV 24-Apr-14 47.85 -0.75 -1.54% 49.00
47.35
48.12 26,960,000 688,000 2.62% 9,016,000
6,816,000
32.28%
JPPOWER 24-Apr-14 15.60 -1.50 -8.77% 16.95
15.45
16.06 25,558,000 -3,107,000 -10.84% 16,497,000
14,001,000
17.83%
SAIL 24-Apr-14 69.95 0.00 0.00% 72.00
68.60
70.38 25,504,000 64,000 0.25% 18,128,000
15,144,000
19.70%
NTPC 24-Apr-14 122.65 -3.00 -2.39% 126.00
121.85
123.85 25,080,000 -494,000 -1.93% 7,546,000
7,130,000
5.83%
HINDALCO 24-Apr-14 135.90 1.05 0.78% 138.40
132.35
135.65 23,382,000 160,000 0.69% 13,604,000
12,158,000
11.89%
SSLT 24-Apr-14 190.60 0.25 0.13% 193.95
187.10
190.78 23,160,000 -662,000 -2.78% 10,462,000
11,434,000
-8.50%
UCOBANK 24-Apr-14 73.10 -1.60 -2.14% 75.70
72.75
74.00 21,976,000 -740,000 -3.26% 9,140,000
11,112,000
-17.75%
ITC 24-Apr-14 347.45 5.05 1.47% 348.80
342.05
346.72 21,704,000 -257,000 -1.17% 7,163,000
6,759,000
5.98%
UNITECH 29-May-14 15.85 -1.00 -5.93% 16.70
15.65
16.24 21,036,000 5,016,000 31.31% 7,800,000
4,692,000
66.24%
IBREALEST 24-Apr-14 60.15 -3.95 -6.16% 64.25
59.15
61.71 20,752,000 -1,280,000 -5.81% 15,380,000
23,296,000
-33.98%
TATAGLOBAL 24-Apr-14 150.95 -3.00 -1.95% 154.60
150.35
152.24 20,326,000 -864,000 -4.08% 4,458,000
4,816,000
-7.43%
HDIL 24-Apr-14 71.15 -4.60 -6.07% 76.20
70.35
73.18 19,984,000 -192,000 -0.95% 35,280,000
33,240,000
6.14%
TATAMOTORS 24-Apr-14 413.00 -1.00 -0.24% 420.65
411.35
415.37 19,621,000 -661,000 -3.26% 9,232,000
12,431,000
-25.73%
TATAPOWER 24-Apr-14 81.75 -3.30 -3.88% 86.30
81.20
83.91 16,998,645 526,415 3.20% 11,092,020
5,790,565
91.55%
KTKBANK 24-Apr-14 117.10 -3.20 -2.66% 121.70
116.50
118.80 16,956,000 -704,000 -3.99% 11,116,000
18,128,000
-38.68%
TATAMTRDVR 24-Apr-14 227.45 -1.40 -0.61% 234.00
225.55
229.64 16,272,000 -208,000 -1.26% 3,286,000
3,866,000
-15.00%
CROMPGREAV 24-Apr-14 177.40 -1.95 -1.09% 188.50
176.05
182.32 15,880,000 372,000 2.40% 38,828,000
18,464,000
110.29%
NIFTY 24-Apr-14 6,697.30 -56.65 -0.84% 6,780.00
6,688.50
6,729.16 15,725,300 370,150 2.41% 10,662,600
9,914,650
7.54%
JISLJALEQS 24-Apr-14 68.00 -3.50 -4.90% 72.30
67.00
69.28 15,616,000 -1,760,000 -10.13% 7,156,000
4,668,000
53.30%
AUROPHARMA 24-Apr-14 550.15 -11.00 -1.96% 565.55
548.20
554.48 15,314,000 74,000 0.49% 8,076,000
10,290,000
-21.52%
BANKINDIA 24-Apr-14 214.05 -7.45 -3.36% 224.90
212.50
218.31 13,006,000 -100,000 -0.76% 15,006,000
14,822,000
1.24%
POWERGRID 24-Apr-14 107.90 -0.20 -0.19% 108.80
106.35
107.83 12,992,000 -344,000 -2.58% 4,796,000
2,880,000
66.53%
ONGC 24-Apr-14 317.70 -3.25 -1.01% 323.55
316.65
319.67 12,329,000 -118,000 -0.95% 3,507,000
3,507,000
0.00%
IRB 24-Apr-14 110.85 -5.05 -4.36% 117.70
108.20
113.19 12,328,000 -76,000 -0.61% 6,620,000
4,604,000
43.79%
IDBI 24-Apr-14 65.20 -1.30 -1.95% 67.30
64.65
66.02 12,304,000 -556,000 -4.32% 5,452,000
6,392,000
-14.71%
LICHSGFIN 24-Apr-14 262.90 -2.00 -0.76% 267.00
257.40
262.72 12,090,000 -532,000 -4.21% 8,164,000
6,356,000
28.45%
INDIACEM 24-Apr-14 67.05 -6.75 -9.15% 74.50
66.80
70.07 11,720,000 -1,184,000 -9.18% 14,744,000
15,368,000
-4.06%
BHARTIARTL 24-Apr-14 324.35 -1.30 -0.40% 331.65
322.75
327.63 11,532,000 -124,000 -1.06% 5,812,000
5,561,000
4.51%
APOLLOTYRE 24-Apr-14 161.50 -5.65 -3.38% 169.50
160.00
165.19 11,212,000 -444,000 -3.81% 10,888,000
9,020,000
20.71%
YESBANK 24-Apr-14 409.45 -12.65 -3.00% 427.00
406.05
416.23 11,147,000 736,000 7.07% 14,921,000
12,367,000
20.65%
FEDERALBNK 24-Apr-14 91.10 -2.85 -3.03% 95.85
90.60
93.12 10,876,000 48,000 0.44% 4,788,000
4,176,000
14.66%
IDEA 24-Apr-14 138.25 -2.35 -1.67% 143.65
137.80
140.59 10,792,000 476,000 4.61% 7,080,000
5,612,000
26.16%
RELCAPITAL 24-Apr-14 368.25 3.50 0.96% 383.80
364.45
373.75 10,788,000 -493,000 -4.37% 19,040,000
9,556,000
99.25%
TATASTEEL 24-Apr-14 414.35 4.45 1.09% 417.85
405.15
412.85 10,737,000 -549,000 -4.86% 15,110,000
12,537,000
20.52%
RELIANCE 24-Apr-14 945.15 -8.60 -0.90% 963.60
942.75
954.37 10,694,500 247,750 2.37% 3,850,000
3,789,500
1.60%
JSWENERGY 24-Apr-14 56.80 -2.80 -4.70% 60.30
56.05
58.32 10,288,000 200,000 1.98% 4,376,000
3,616,000
21.02%
UPL 24-Apr-14 214.85 -7.20 -3.24% 223.80
212.45
217.11 9,914,000 174,000 1.79% 5,112,000
7,092,000
-27.92%
RANBAXY 24-Apr-14 466.65 -2.25 -0.48% 475.20
463.20
467.81 9,423,000 -202,000 -2.10% 3,189,000
4,291,000
-25.68%
ADANIPORTS 24-Apr-14 194.55 6.75 3.59% 199.10
188.10
195.32 9,374,000 -1,506,000 -13.84% 14,548,000
6,288,000
131.36%
UNIONBANK 24-Apr-14 146.15 -5.65 -3.72% 154.95
144.80
149.50 9,210,000 -1,122,000 -10.86% 11,796,000
10,112,000
16.65%
NMDC 24-Apr-14 149.45 -0.60 -0.40% 152.60
148.80
150.64 9,098,000 -10,000 -0.11% 2,328,000
2,330,000
-0.09%
ALBK 24-Apr-14 91.55 -2.05 -2.19% 95.05
91.30
93.08 8,988,000 -596,000 -6.22% 6,360,000
6,252,000
1.73%
HINDZINC 24-Apr-14 129.75 -1.25 -0.95% 132.15
128.65
130.42 8,976,000 -318,000 -3.42% 1,162,000
1,000,000
16.20%
CANBK 24-Apr-14 261.30 -8.70 -3.22% 274.15
259.60
267.29 8,865,000 -43,000 -0.48% 7,728,000
5,284,000
46.25%
SUNPHARMA 24-Apr-14 616.70 -3.00 -0.48% 625.55
614.15
618.60 8,831,500 -364,500 -3.96% 2,874,500
4,009,500
-28.31%
TITAN 24-Apr-14 256.85 -1.75 -0.68% 263.60
256.00
259.95 8,800,000 36,000 0.41% 1,480,000
1,874,000
-21.02%
VOLTAS 24-Apr-14 158.15 -6.65 -4.04% 167.35
156.95
162.17 8,488,000 16,000 0.19% 14,280,000
9,508,000
50.19%
AMBUJACEM 24-Apr-14 208.75 -5.60 -2.61% 217.25
207.50
213.26 8,032,000 -4,000 -0.05% 5,094,000
3,112,000
63.69%
ADANIENT 24-Apr-14 432.20 12.55 2.99% 473.45
420.15
447.54 7,832,000 -112,000 -1.41% 61,034,000
19,956,000
205.84%
COALINDIA 24-Apr-14 291.25 -2.65 -0.90% 296.80
287.60
291.60 7,781,000 -619,000 -7.37% 3,357,000
4,458,000
-24.70%
ICICIBANK 24-Apr-14 1,224.15 1.15 0.09% 1,240.00
1,218.25
1,230.03 7,751,500 -212,000 -2.66% 4,257,000
4,351,500
-2.17%
ARVIND 24-Apr-14 181.35 -3.55 -1.92% 186.70
177.95
182.69 7,716,000 -624,000 -7.48% 11,180,000
8,904,000
25.56%
JINDALSTEL 24-Apr-14 270.65 1.00 0.37% 275.90
266.65
272.19 7,689,000 -32,000 -0.41% 5,551,000
4,306,000
28.91%
HEXAWARE 24-Apr-14 162.80 -5.55 -3.30% 170.80
162.05
165.69 7,668,000 -344,000 -4.29% 3,514,000
4,758,000
-26.15%
NHPC 29-May-14 20.10 -0.35 -1.71% 20.60
20.05
20.28 7,116,000 3,492,000 96.36% 4,932,000
2,964,000
66.40%
TATACOMM 24-Apr-14 307.90 -5.70 -1.82% 317.90
306.00
313.22 7,020,000 -474,000 -6.33% 6,704,000
9,474,000
-29.24%
PFC 24-Apr-14 182.30 -6.75 -3.57% 191.80
181.45
185.98 6,886,000 26,000 0.38% 6,312,000
5,780,000
9.20%
CAIRN 24-Apr-14 362.20 2.00 0.56% 368.35
356.10
362.83 6,847,000 -142,000 -2.03% 3,354,000
1,848,000
81.49%
RPOWER 29-May-14 72.65 -2.15 -2.87% 76.20
72.40
74.25 6,652,000 2,580,000 63.36% 5,108,000
2,696,000
89.47%
SYNDIBANK 24-Apr-14 97.45 -2.30 -2.31% 101.20
96.45
98.88 6,652,000 -352,000 -5.03% 4,844,000
4,860,000
-0.33%
MCDOWELL-N 24-Apr-14 2,874.35 15.85 0.55% 2,878.85
2,857.90
2,869.06 6,580,750 -654,500 -9.05% 2,250,250
5,122,625
-56.07%
ANDHRABANK 24-Apr-14 63.15 -0.80 -1.25% 64.90
62.90
63.82 6,480,000 -504,000 -7.22% 3,256,000
3,176,000
2.52%
JSWSTEEL 24-Apr-14 1,019.00 1.35 0.13% 1,030.90
1,000.65
1,017.82 6,457,500 -43,500 -0.67% 2,657,000
2,677,000
-0.75%
HINDPETRO 24-Apr-14 303.60 -10.65 -3.39% 312.90
301.35
306.53 6,370,000 -412,000 -6.07% 3,336,000
3,772,000
-11.56%
CIPLA 24-Apr-14 398.00 -5.05 -1.25% 405.55
395.00
399.02 6,272,000 3,500 0.06% 1,991,000
1,699,000
17.19%
M&MFIN 24-Apr-14 232.05 -3.65 -1.55% 241.25
230.10
236.62 6,179,000 -129,000 -2.05% 2,762,000
2,062,000
33.95%
WIPRO 24-Apr-14 573.00 -17.10 -2.90% 594.95
570.10
581.73 5,937,000 26,000 0.44% 3,297,000
4,068,000
-18.95%
IFCI 29-May-14 25.35 -0.55 -2.12% 26.15
25.15
25.79 5,830,000 2,690,000 85.67% 5,650,000
1,810,000
212.15%
BHEL 29-May-14 168.55 -5.85 -3.35% 176.20
165.00
173.12 5,778,000 1,554,000 36.79% 2,804,000
1,820,000
54.07%
LT 24-Apr-14 1,264.70 -33.95 -2.61% 1,298.00
1,260.05
1,280.58 5,571,500 164,000 3.03% 4,413,500
4,447,000
-0.75%
RELINFRA 24-Apr-14 506.45 4.55 0.91% 526.35
499.10
513.37 5,529,000 201,000 3.77% 17,620,000
9,007,000
95.63%
JPASSOCIAT 29-May-14 55.10 -3.55 -6.05% 59.50
54.45
56.72 5,496,000 1,680,000 44.03% 5,712,000
3,968,000
43.95%
INDUSINDBK 24-Apr-14 489.65 3.15 0.65% 496.65
485.05
491.05 5,476,000 426,000 8.44% 9,102,000
3,508,000
159.46%
IOB 24-Apr-14 51.00 -0.90 -1.73% 52.75
50.75
51.87 5,360,000 -184,000 -3.32% 2,136,000
2,720,000
-21.47%
LUPIN 24-Apr-14 957.75 9.85 1.04% 962.30
946.00
953.43 5,267,250 -496,250 -8.61% 1,719,500
862,250
99.42%
PNB 24-Apr-14 766.85 0.90 0.12% 784.45
761.40
773.26 5,214,000 -110,000 -2.07% 4,530,500
3,696,500
22.56%
ZEEL 24-Apr-14 267.40 0.20 0.07% 272.30
266.45
269.16 5,154,000 -229,000 -4.25% 1,854,000
2,295,000
-19.22%
HDFC 24-Apr-14 873.80 -18.20 -2.04% 890.25
870.40
880.34 5,153,000 236,000 4.80% 4,876,000
3,494,500
39.53%
IDFC 29-May-14 118.10 -3.25 -2.68% 122.50
117.70
119.79 5,032,000 1,540,000 44.10% 4,088,000
3,004,000
36.09%
SBIN 24-Apr-14 1,967.80 -1.30 -0.07% 2,002.85
1,956.90
1,979.81 5,006,625 -76,375 -1.50% 4,188,000
4,132,125
1.35%
TCS 24-Apr-14 2,200.50 -55.90 -2.48% 2,269.00
2,191.00
2,214.71 4,771,125 -61,625 -1.28% 3,379,000
3,643,875
-7.27%
ORIENTBANK 24-Apr-14 216.30 -5.15 -2.33% 227.20
215.10
221.56 4,702,000 -44,000 -0.93% 4,706,000
3,538,000
33.01%
HDFCBANK 29-May-14 738.35 2.20 0.30% 743.95
733.05
740.18 4,574,000 2,093,000 84.36% 2,557,000
714,500
257.87%
CENTURYTEX 24-Apr-14 362.55 -15.10 -4.00% 380.80
360.85
370.10 4,450,000 124,000 2.87% 2,398,000
1,936,000
23.86%
RCOM 29-May-14 131.20 -3.45 -2.56% 139.10
130.10
134.43 4,406,000 1,996,000 82.82% 4,018,000
1,920,000
109.27%
AXISBANK 24-Apr-14 1,435.80 -7.90 -0.55% 1,465.00
1,431.00
1,447.66 4,340,000 -205,000 -4.51% 3,032,000
3,869,000
-21.63%
HINDUNILVR 24-Apr-14 610.35 -3.60 -0.59% 621.00
609.00
614.45 4,321,500 -386,500 -8.21% 2,681,000
2,410,500
11.22%
EXIDEIND 24-Apr-14 125.05 -1.70 -1.34% 130.10
123.70
127.46 4,246,000 164,000 4.02% 4,832,000
3,764,000
28.37%
DLF 29-May-14 159.85 -8.10 -4.82% 169.55
157.50
162.63 3,992,000 1,744,000 77.58% 4,602,000
2,558,000
79.91%
PTC 24-Apr-14 69.95 -1.60 -2.24% 72.30
69.50
70.72 3,928,000 -360,000 -8.40% 2,192,000
3,832,000
-42.80%
TECHM 24-Apr-14 1,751.45 -19.70 -1.11% 1,783.00
1,741.30
1,761.64 3,696,500 -236,750 -6.02% 1,494,000
2,270,750
-34.21%
JPPOWER 29-May-14 15.75 -1.50 -8.70% 17.05
15.65
16.16 3,627,000 1,300,000 55.87% 4,394,000
1,053,000
317.28%
BPCL 24-Apr-14 436.90 -10.00 -2.24% 445.00
433.80
439.01 3,622,000 -1,000 -0.03% 2,425,000
2,389,000
1.51%
GMRINFRA 29-May-14 24.45 -1.25 -4.86% 25.85
24.10
25.13 3,608,000 1,298,000 56.19% 3,652,000
1,287,000
183.76%
IOC 24-Apr-14 262.25 -5.90 -2.20% 268.25
261.00
264.53 3,470,000 -318,000 -8.39% 993,000
1,359,000
-26.93%
INFY 24-Apr-14 3,164.60 -107.20 -3.28% 3,248.00
3,157.00
3,188.09 3,462,375 364,750 11.78% 3,289,500
5,950,875
-44.72%
DABUR 24-Apr-14 179.75 0.05 0.03% 181.75
179.05
180.27 3,292,000 132,000 4.18% 1,302,000
900,000
44.67%
RECLTD 24-Apr-14 239.05 -3.25 -1.34% 243.90
237.15
240.60 3,256,000 -204,000 -5.90% 3,580,000
4,694,000
-23.73%
ADANIPOWER 29-May-14 52.20 -1.35 -2.52% 55.35
51.50
53.32 3,248,000 880,000 37.16% 3,872,000
2,800,000
38.29%
BANKBARODA 24-Apr-14 759.95 2.95 0.39% 777.95
754.85
766.89 3,247,000 -321,500 -9.01% 4,385,500
3,652,500
20.07%
BIOCON 24-Apr-14 457.50 3.15 0.69% 460.70
447.60
454.45 3,228,000 -316,000 -8.92% 4,272,000
5,610,000
-23.85%
KOTAKBANK 24-Apr-14 785.65 -4.70 -0.59% 794.00
776.55
786.01 3,171,500 2,500 0.08% 1,335,500
1,531,500
-12.80%
ITC 29-May-14 350.55 5.20 1.51% 351.90
345.60
349.85 3,130,000 1,480,000 89.70% 1,938,000
983,000
97.15%
GAIL 24-Apr-14 369.75 0.30 0.08% 376.00
367.65
371.81 2,924,000 6,000 0.21% 1,302,000
1,602,000
-18.73%
MARUTI 24-Apr-14 1,939.00 7.50 0.39% 1,969.60
1,932.00
1,951.79 2,922,000 -144,250 -4.70% 1,198,500
647,500
85.10%
MCLEODRUSS 24-Apr-14 270.40 -4.45 -1.62% 276.45
269.10
272.13 2,855,000 -663,000 -18.85% 1,210,000
559,000
116.46%
DISHTV 29-May-14 48.35 -0.75 -1.53% 49.40
47.95
48.51 2,792,000 696,000 33.21% 1,720,000
1,024,000
67.97%
HCLTECH 24-Apr-14 1,406.60 -20.80 -1.46% 1,436.55
1,395.45
1,421.39 2,768,000 -603,250 -17.89% 2,345,750
2,495,500
-6.00%
NIFTY 29-May-14 6,745.10 -55.30 -0.81% 6,819.35
6,735.00
6,774.67 2,744,550 492,450 21.87% 1,460,150
1,018,500
43.36%
ASIANPAINT 24-Apr-14 537.20 0.85 0.16% 540.95
535.00
537.80 2,574,500 75,500 3.02% 624,000
623,500
0.08%
NTPC 29-May-14 123.85 -3.00 -2.36% 127.10
123.10
124.63 2,426,000 930,000 62.17% 1,642,000
818,000
100.73%
L&TFH 29-May-14 67.05 -1.35 -1.97% 68.80
66.65
67.43 2,416,000 496,000 25.83% 872,000
224,000
289.29%
BHARATFORG 24-Apr-14 421.35 -7.50 -1.75% 430.95
418.05
422.30 2,392,000 -112,000 -4.47% 1,351,000
1,091,000
23.83%
ASHOKLEY 29-May-14 22.85 -0.75 -3.18% 23.75
22.70
23.11 2,340,000 720,000 44.44% 1,935,000
810,000
138.89%
SAIL 29-May-14 70.30 -0.10 -0.14% 72.55
69.25
71.00 2,264,000 376,000 19.92% 1,696,000
1,864,000
-9.01%
TATACHEM 24-Apr-14 281.30 -1.40 -0.50% 287.50
280.60
283.31 2,199,000 -1,000 -0.05% 671,000
698,000
-3.87%
SSLT 29-May-14 192.55 0.50 0.26% 195.85
189.10
192.54 2,174,000 878,000 67.75% 1,678,000
878,000
91.12%
HDIL 29-May-14 71.50 -4.90 -6.41% 76.45
70.85
73.73 2,032,000 488,000 31.61% 1,752,000
1,320,000
32.73%
IBREALEST 29-May-14 59.65 -3.75 -5.91% 63.75
58.70
61.45 2,032,000 660,000 48.10% 1,580,000
1,048,000
50.76%
TATAPOWER 29-May-14 82.50 -3.35 -3.90% 86.90
82.00
83.94 1,749,190 559,575 47.04% 1,803,075
364,760
394.32%
UCOBANK 29-May-14 74.05 -1.40 -1.86% 76.25
73.55
74.28 1,644,000 1,284,000 356.67% 1,596,000
320,000
398.75%
TATAGLOBAL 29-May-14 152.40 -3.30 -2.12% 156.00
151.85
153.93 1,612,000 872,000 117.84% 1,218,000
526,000
131.56%
M&M 24-Apr-14 980.30 -6.35 -0.64% 995.00
970.00
985.65 1,611,750 -17,500 -1.07% 1,979,500
934,250
111.88%
JISLJALEQS 29-May-14 68.55 -3.75 -5.19% 73.00
67.95
68.96 1,600,000 1,160,000 263.64% 1,584,000
256,000
518.75%
IDBI 29-May-14 65.90 -1.30 -1.93% 67.95
65.45
66.57 1,592,000 364,000 29.64% 720,000
852,000
-15.49%
IGL 24-Apr-14 291.50 4.30 1.50% 298.85
287.55
294.33 1,578,000 -21,000 -1.31% 945,000
259,000
264.86%
RELCAPITAL 29-May-14 371.80 3.20 0.87% 387.40
369.00
377.95 1,549,000 750,000 93.87% 1,827,000
914,000
99.89%
PETRONET 24-Apr-14 141.85 -0.50 -0.35% 148.80
140.30
145.50 1,496,000 286,000 23.64% 3,022,000
812,000
272.17%
SUNPHARMA 29-May-14 621.20 -2.50 -0.40% 629.00
618.70
622.31 1,441,500 318,500 28.36% 543,000
271,500
100.00%
BANKNIFTY 24-Apr-14 12,603.85 -12.85 -0.10% 12,768.35
12,550.45
12,656.47 1,407,375 -14,100 -0.99% 2,734,450
2,742,150
-0.28%
RELIANCE 29-May-14 944.55 -9.10 -0.95% 963.00
941.90
951.88 1,404,750 309,750 28.29% 630,000
514,750
22.39%
ALBK 29-May-14 91.95 -2.10 -2.23% 95.20
91.50
93.37 1,368,000 528,000 62.86% 1,076,000
524,000
105.34%
JUBLFOOD 24-Apr-14 1,004.35 -16.30 -1.60% 1,064.65
1,000.10
1,026.16 1,358,000 27,750 2.09% 409,250
203,000
101.60%
HINDALCO 29-May-14 137.00 1.10 0.81% 139.40
133.60
136.45 1,272,000 198,000 18.44% 1,078,000
720,000
49.72%
KTKBANK 29-May-14 118.15 -3.40 -2.80% 122.70
117.75
119.62 1,244,000 604,000 94.38% 1,352,000
716,000
88.83%
DRREDDY 24-Apr-14 2,547.60 -33.25 -1.29% 2,605.00
2,541.95
2,563.37 1,186,250 -22,375 -1.85% 424,750
431,375
-1.54%
TATASTEEL 29-May-14 418.15 4.05 0.98% 421.40
408.75
416.47 1,122,000 252,000 28.97% 1,176,000
1,020,000
15.29%
YESBANK 29-May-14 411.40 -11.85 -2.80% 428.00
407.95
416.96 1,121,000 328,000 41.36% 919,000
934,000
-1.61%
ACC 24-Apr-14 1,337.00 -32.85 -2.40% 1,378.20
1,332.50
1,355.76 1,113,500 27,000 2.49% 813,250
411,500
97.63%
TATAMOTORS 29-May-14 416.95 -0.70 -0.17% 424.00
415.20
418.97 1,058,000 164,000 18.34% 834,000
782,000
6.65%
SUNTV 24-Apr-14 395.40 -5.55 -1.38% 403.00
390.05
397.62 1,054,000 -47,000 -4.27% 448,000
584,000
-23.29%
LUPIN 29-May-14 969.35 11.05 1.15% 972.50
957.00
963.12 1,041,250 685,750 192.90% 872,500
178,000
390.17%
TITAN 29-May-14 259.45 -1.65 -0.63% 265.40
258.70
262.62 1,006,000 646,000 179.44% 731,000
277,000
163.90%
ABIRLANUVO 24-Apr-14 1,104.50 -23.40 -2.07% 1,135.90
1,099.05
1,118.31 984,250 -73,000 -6.90% 339,500
317,500
6.93%
HEROMOTOCO 24-Apr-14 2,178.20 -46.70 -2.10% 2,252.00
2,172.10
2,209.87 980,000 -29,875 -2.96% 488,000
444,625
9.76%
VOLTAS 29-May-14 159.55 -6.75 -4.06% 168.55
158.55
163.43 964,000 300,000 45.18% 964,000
432,000
123.15%
CROMPGREAV 29-May-14 178.75 -2.20 -1.22% 192.45
177.70
184.01 960,000 476,000 98.35% 2,104,000
708,000
197.18%
SIEMENS 24-Apr-14 737.70 -19.60 -2.59% 768.00
732.15
751.36 946,500 -8,500 -0.89% 534,500
328,500
62.71%
ULTRACEMCO 24-Apr-14 2,204.60 -4.15 -0.19% 2,239.95
2,194.00
2,216.97 933,750 6,125 0.66% 207,125
178,750
15.87%
BHEL 26-Jun-14 165.65 -6.85 -3.97% 172.70
165.10
170.29 914,000 58,000 6.78% 182,000
90,000
102.22%
BAJAJ-AUTO 24-Apr-14 2,006.90 -1.25 -0.06% 2,031.85
1,997.90
2,014.00 913,875 14,500 1.61% 480,875
358,000
34.32%
GRASIM 24-Apr-14 2,759.10 -34.30 -1.23% 2,834.30
2,752.50
2,789.93 911,625 5,875 0.65% 111,875
147,250
-24.02%
INDIACEM 29-May-14 67.75 -6.65 -8.94% 74.90
67.50
70.55 896,000 632,000 239.39% 1,216,000
512,000
137.50%
EXIDEIND 29-May-14 126.25 -1.75 -1.37% 131.20
125.00
128.54 868,000 726,000 511.27% 1,254,000
140,000
795.71%
BANKINDIA 29-May-14 216.20 -7.75 -3.46% 226.60
214.60
219.83 844,000 306,000 56.88% 1,140,000
636,000
79.25%
COALINDIA 29-May-14 293.50 -2.60 -0.88% 299.35
290.50
293.69 835,000 609,000 269.47% 744,000
255,000
191.76%
POWERGRID 29-May-14 109.00 -0.15 -0.14% 109.65
107.35
108.78 832,000 304,000 57.58% 580,000
296,000
95.95%
JSWENERGY 29-May-14 57.50 -2.75 -4.56% 61.00
56.85
58.77 816,000 496,000 155.00% 704,000
248,000
183.87%
MCLEODRUSS 29-May-14 272.70 -5.10 -1.84% 279.00
271.15
274.82 808,000 740,000 1,088.24% 800,000
95,000
742.11%
SBIN 29-May-14 1,970.65 -3.10 -0.16% 2,006.60
1,960.00
1,983.76 766,750 233,375 43.75% 466,000
238,625
95.29%
IDEA 29-May-14 139.60 -2.35 -1.66% 144.90
139.20
141.66 754,000 426,000 129.88% 888,000
288,000
208.33%
ADANIENT 29-May-14 436.25 12.85 3.03% 475.85
423.35
450.11 752,000 182,000 31.93% 2,072,000
664,000
212.05%
ICICIBANK 29-May-14 1,226.95 2.25 0.18% 1,241.40
1,221.90
1,231.91 725,000 192,000 36.02% 418,750
190,500
119.82%
DIVISLAB 24-Apr-14 1,329.25 4.35 0.33% 1,332.45
1,311.00
1,327.01 724,750 250 0.03% 133,750
207,750
-35.62%
AUROPHARMA 29-May-14 555.00 -11.80 -2.08% 569.85
553.70
558.31 718,000 240,000 50.21% 680,000
508,000
33.86%
AXISBANK 29-May-14 1,442.35 -6.75 -0.47% 1,471.00
1,436.00
1,452.20 715,750 44,500 6.63% 455,250
299,000
52.26%
LT 29-May-14 1,274.65 -32.50 -2.49% 1,307.35
1,270.80
1,289.80 714,000 230,000 47.52% 517,000
368,500
40.30%
IRB 29-May-14 111.90 -4.65 -3.99% 118.20
109.90
113.78 712,000 416,000 140.54% 732,000
228,000
221.05%
APOLLOTYRE 29-May-14 162.95 -5.10 -3.03% 170.50
162.00
166.08 676,000 156,000 30.00% 700,000
272,000
157.35%
ONGC 29-May-14 320.80 -2.95 -0.91% 326.10
319.90
321.89 642,000 196,000 43.95% 340,000
163,000
108.59%
CESC 24-Apr-14 511.30 -7.40 -1.43% 521.10
506.40
513.04 638,000 -52,000 -7.54% 469,000
821,000
-42.87%
UNIONBANK 29-May-14 147.60 -5.45 -3.56% 156.20
146.20
150.58 636,000 96,000 17.78% 828,000
580,000
42.76%
RELINFRA 29-May-14 511.00 5.15 1.02% 530.60
504.85
517.24 624,000 391,000 167.81% 972,000
316,000
207.59%
HCLTECH 29-May-14 1,416.70 -21.65 -1.51% 1,444.85
1,406.75
1,431.09 620,750 502,500 424.95% 598,000
88,000
579.55%
CANBK 29-May-14 263.90 -8.65 -3.17% 276.70
262.10
268.75 618,000 213,000 52.59% 647,000
217,000
198.16%
GODREJIND 24-Apr-14 315.60 6.95 2.25% 317.85
306.10
314.42 617,000 -45,000 -6.80% 598,000
368,000
62.50%
SRTRANSFIN 24-Apr-14 728.75 -7.95 -1.08% 737.20
724.70
729.32 604,000 -110,500 -15.47% 347,000
252,000
37.70%
JUSTDIAL 24-Apr-14 1,251.90 60.60 5.09% 1,287.45
1,196.15
1,250.76 603,250 -62,250 -9.35% 1,234,750
894,250
38.08%
INFY 29-May-14 3,153.80 -109.90 -3.37% 3,238.95
3,141.60
3,171.26 586,125 234,625 66.75% 417,000
346,250
20.43%
LICHSGFIN 29-May-14 264.80 -2.55 -0.95% 269.15
259.35
264.72 584,000 106,000 22.18% 756,000
442,000
71.04%
HDFC 29-May-14 882.05 -18.55 -2.06% 897.05
878.10
888.65 581,500 195,500 50.65% 463,500
284,500
62.92%
ADANIPORTS 29-May-14 196.40 6.65 3.50% 200.90
190.75
197.40 566,000 152,000 36.71% 940,000
428,000
119.63%
UPL 29-May-14 216.35 -7.70 -3.44% 223.90
215.00
218.50 560,000 260,000 86.67% 650,000
530,000
22.64%
AMBUJACEM 29-May-14 210.35 -5.50 -2.55% 218.25
209.35
214.47 558,000 172,000 44.56% 452,000
184,000
145.65%
GLENMARK 24-Apr-14 585.15 1.45 0.25% 588.80
576.00
585.65 549,000 -64,500 -10.51% 277,500
208,000
33.41%
BHARTIARTL 29-May-14 327.15 -0.95 -0.29% 334.25
325.85
329.55 546,000 200,000 57.80% 467,000
176,000
165.34%
NMDC 29-May-14 150.85 -0.35 -0.23% 153.95
150.40
151.85 530,000 238,000 81.51% 414,000
242,000
71.07%
IOB 29-May-14 50.90 -1.70 -3.23% 53.20
47.35
52.16 520,000 168,000 47.73% 464,000
208,000
123.08%
MCDOWELL-N 29-May-14 2,898.20 13.95 0.48% 2,903.35
2,882.15
2,892.91 498,500 287,000 135.70% 383,500
443,875
-13.60%
HINDUNILVR 29-May-14 615.05 -3.70 -0.60% 625.35
614.35
618.71 497,500 70,500 16.51% 234,000
239,500
-2.30%
M&MFIN 29-May-14 234.45 -3.45 -1.45% 243.40
234.00
237.98 497,000 209,000 72.57% 459,000
320,000
43.44%
JINDALSTEL 29-May-14 273.20 1.05 0.39% 278.35
269.80
274.59 483,000 278,000 135.61% 559,000
203,000
175.37%
TCS 29-May-14 2,219.15 -55.40 -2.44% 2,280.00
2,209.00
2,231.32 478,250 216,500 82.71% 424,250
179,750
136.02%
BANKBARODA 29-May-14 766.30 4.50 0.59% 782.75
760.00
772.45 448,500 174,000 63.39% 416,000
160,000
160.00%
RANBAXY 29-May-14 471.45 -1.95 -0.41% 479.10
468.60
471.57 444,000 108,000 32.14% 359,000
188,000
90.96%
CIPLA 29-May-14 401.65 -4.90 -1.21% 409.00
399.00
401.88 443,500 208,000 88.32% 529,500
253,500
108.88%
ANDHRABANK 29-May-14 63.70 -1.15 -1.77% 65.60
63.55
64.21 436,000 148,000 51.39% 336,000
176,000
90.91%
ARVIND 29-May-14 182.20 -4.00 -2.15% 187.25
179.25
183.47 436,000 192,000 78.69% 720,000
340,000
111.76%
TATAMTRDVR 29-May-14 230.15 -0.75 -0.32% 235.50
227.25
231.56 436,000 88,000 25.29% 354,000
564,000
-37.23%
BATAINDIA 24-Apr-14 1,071.70 -20.10 -1.84% 1,109.20
1,067.05
1,088.43 413,750 -27,750 -6.29% 212,750
161,000
32.14%
SYNDIBANK 29-May-14 98.40 -2.40 -2.38% 102.00
97.40
99.23 404,000 132,000 48.53% 284,000
144,000
97.22%
NIFTY 26-Jun-14 6,757.85 -59.35 -0.87% 6,835.00
6,751.30
6,792.14 401,300 12,600 3.24% 186,300
161,950
15.04%
CAIRN 29-May-14 365.60 2.15 0.59% 371.85
360.00
366.95 398,000 129,000 47.96% 270,000
108,000
150.00%
PFC 29-May-14 183.95 -6.40 -3.36% 193.10
183.60
187.56 394,000 204,000 107.37% 490,000
196,000
150.00%
IOC 29-May-14 264.00 -6.30 -2.33% 269.00
263.40
266.56 375,000 158,000 72.81% 239,000
85,000
181.18%
FEDERALBNK 29-May-14 92.10 -2.85 -3.00% 96.80
91.35
94.42 372,000 132,000 55.00% 360,000
240,000
50.00%
HINDPETRO 29-May-14 306.35 -10.70 -3.37% 313.90
305.20
308.78 372,000 262,000 238.18% 420,000
58,000
624.14%
HINDZINC 29-May-14 130.20 -1.10 -0.84% 132.45
129.15
130.88 372,000 250,000 204.92% 350,000
78,000
348.72%
TATACOMM 29-May-14 312.05 -4.40 -1.39% 321.00
309.45
314.68 368,000 270,000 275.51% 542,000
192,000
182.29%
HAVELLS 24-Apr-14 927.65 -6.60 -0.71% 954.00
925.00
941.72 335,000 -17,000 -4.83% 518,000
383,000
35.25%
WIPRO 29-May-14 578.80 -16.70 -2.80% 598.85
575.65
585.21 328,500 101,000 44.40% 288,000
227,500
26.59%
PNB 29-May-14 774.65 2.85 0.37% 791.20
769.80
780.95 325,000 122,000 60.10% 341,500
134,500
153.90%
UBL 24-Apr-14 814.65 -14.00 -1.69% 838.70
811.15
823.04 299,000 750 0.25% 48,500
114,500
-57.64%
JSWSTEEL 29-May-14 1,027.40 2.55 0.25% 1,040.90
1,011.10
1,023.32 291,500 77,000 35.90% 196,000
179,500
9.19%
HEXAWARE 29-May-14 163.35 -5.80 -3.43% 171.00
163.00
166.22 286,000 132,000 85.71% 236,000
192,000
22.92%
INDUSINDBK 29-May-14 493.75 3.95 0.81% 500.00
489.50
494.89 279,000 103,000 58.52% 358,000
113,000
216.81%
APOLLOHOSP 24-Apr-14 888.80 -4.40 -0.49% 901.70
882.65
890.82 266,750 -3,500 -1.30% 41,250
32,500
26.92%
COLPAL 24-Apr-14 1,386.75 -14.20 -1.01% 1,416.55
1,376.10
1,397.22 263,250 -8,750 -3.22% 122,500
89,750
36.49%
UNITECH 26-Jun-14 16.00 -1.15 -6.71% 16.00
16.00
16.00 252,000 -12,000 -4.55% 24,000
48,000
-50.00%
PTC 29-May-14 70.35 -1.85 -2.56% 72.25
70.35
71.18 224,000 56,000 33.33% 104,000
344,000
-69.77%
ZEEL 29-May-14 269.90 0.45 0.17% 274.50
268.35
270.90 221,000 59,000 36.42% 173,000
132,000
31.06%
ASIANPAINT 29-May-14 541.90 0.85 0.16% 545.00
540.50
542.44 216,000 39,500 22.38% 74,500
60,000
24.17%
BPCL 29-May-14 441.05 -10.45 -2.31% 448.95
438.00
442.48 214,000 97,000 82.91% 227,000
87,000
160.92%
S&P500 17-Apr-14 1,853.75 25.50 1.39% 1,855.00
1,849.00
1,852.19 207,500 -39,250 -15.91% 186,300
161,950
15.04%
BIOCON 29-May-14 461.50 2.90 0.63% 465.00
452.45
458.13 193,000 43,000 28.67% 207,000
199,000
4.02%
TECHM 29-May-14 1,767.25 -20.85 -1.17% 1,798.10
1,757.95
1,777.03 187,000 56,750 43.57% 112,000
69,250
61.73%
M&M 29-May-14 989.15 -6.15 -0.62% 1,002.75
979.20
988.82 174,500 60,500 53.07% 144,500
82,250
75.68%
RECLTD 29-May-14 241.15 -3.65 -1.49% 245.65
239.40
242.33 170,000 22,000 14.86% 194,000
152,000
27.63%
KOTAKBANK 29-May-14 791.85 -4.60 -0.58% 798.00
782.60
791.09 165,000 32,000 24.06% 83,500
111,500
-25.11%
SRTRANSFIN 29-May-14 737.80 -10.30 -1.38% 739.40
732.50
736.40 165,000 157,000 1,962.50% 165,000
9,500
1,636.84%
OFSS 24-Apr-14 3,142.00 -24.80 -0.78% 3,180.40
3,112.00
3,139.97 163,125 -12,625 -7.18% 22,000
14,000
57.14%
MARUTI 29-May-14 1,955.75 7.85 0.40% 1,985.00
1,951.50
1,964.27 161,500 102,250 172.57% 175,250
48,750
259.49%
CENTURYTEX 29-May-14 366.10 -13.75 -3.62% 384.65
364.65
374.62 151,000 75,000 98.68% 155,000
60,000
158.33%
BANKNIFTY 29-May-14 12,670.55 -13.85 -0.11% 12,839.00
12,626.40
12,719.97 148,175 34,825 30.72% 150,550
115,950
29.84%
L&TFH 26-Jun-14 69.50 0.00 0.00% 0.00
0.00
0.00 128,000 0 0.00% 0
0
-
GAIL 29-May-14 373.10 0.90 0.24% 378.70
371.25
374.43 126,000 34,000 36.96% 72,000
68,000
5.88%
ORIENTBANK 29-May-14 218.15 -4.75 -2.13% 228.50
217.00
221.97 124,000 64,000 106.67% 218,000
96,000
127.08%
IDFC 26-Jun-14 118.85 -2.95 -2.42% 122.40
118.85
120.25 120,000 4,000 3.45% 24,000
52,000
-53.85%
PETRONET 29-May-14 143.30 0.30 0.21% 149.35
142.00
145.63 118,000 98,000 490.00% 180,000
6,000
2,900.00%
DABUR 29-May-14 181.10 -0.10 -0.06% 183.45
180.65
182.21 108,000 26,000 31.71% 122,000
42,000
190.48%
NTPC 26-Jun-14 124.00 -2.25 -1.78% 127.00
124.00
126.13 108,000 22,000 25.58% 32,000
2,000
1,500.00%
TATAMOTORS 26-Jun-14 419.45 -2.55 -0.60% 425.90
418.50
420.68 105,000 57,000 118.75% 70,000
20,000
250.00%
TATACHEM 29-May-14 284.00 -1.20 -0.42% 290.00
283.60
285.62 104,000 36,000 52.94% 63,000
44,000
43.18%
S&P500 16-May-14 1,850.00 27.00 1.48% 1,851.00
1,845.00
1,848.29 99,000 62,500 171.23% 186,300
161,950
15.04%
BHARATFORG 29-May-14 424.75 -7.75 -1.79% 431.00
421.15
425.64 91,000 18,000 24.66% 76,000
73,000
4.11%
ASHOKLEY 26-Jun-14 23.90 0.00 0.00% 0.00
0.00
0.00 90,000 0 0.00% 0
0
-
TATASTEEL 26-Jun-14 421.15 4.95 1.19% 423.60
412.80
419.06 90,000 10,000 12.50% 22,000
26,000
-15.38%
JPASSOCIAT 26-Jun-14 55.05 -3.95 -6.69% 56.65
55.05
56.09 88,000 40,000 83.33% 40,000
56,000
-28.57%
BANKINDIA 26-Jun-14 213.50 -6.50 -2.95% 225.00
213.50
217.18 86,000 14,000 19.44% 16,000
42,000
-61.90%
DRREDDY 29-May-14 2,571.85 -33.10 -1.27% 2,629.20
2,566.90
2,581.25 85,000 32,625 62.29% 59,750
31,000
92.74%
SIEMENS 29-May-14 744.80 -13.20 -1.74% 772.00
742.00
754.09 85,000 77,000 962.50% 87,000
1,500
5,700.00%
ULTRACEMCO 29-May-14 2,213.55 -4.10 -0.18% 2,247.95
2,205.00
2,225.42 79,000 15,250 23.92% 31,000
14,500
113.79%
VOLTAS 26-Jun-14 159.30 -7.55 -4.53% 168.55
153.60
162.88 76,000 44,000 137.50% 96,000
4,000
2,300.00%
JUSTDIAL 29-May-14 1,263.55 61.45 5.11% 1,299.00
1,218.00
1,263.78 72,750 3,500 5.05% 96,000
89,750
6.96%
ALBK 26-Jun-14 91.30 -2.50 -2.67% 93.70
91.20
92.43 72,000 24,000 50.00% 24,000
16,000
50.00%
UNIONBANK 26-Jun-14 140.20 -11.45 -7.55% 151.10
140.20
145.87 70,000 -2,000 -2.78% 30,000
28,000
7.14%
ITC 26-Jun-14 350.70 8.55 2.50% 350.70
347.00
348.53 66,000 -7,000 -9.59% 12,000
28,000
-57.14%
JPPOWER 26-Jun-14 16.10 -0.65 -3.88% 16.10
16.10
16.10 65,000 13,000 25.00% 13,000
0
-
ADANIPOWER 26-Jun-14 52.95 -1.55 -2.84% 55.35
52.00
53.88 64,000 24,000 60.00% 48,000
8,000
500.00%
IOB 26-Jun-14 52.55 -1.20 -2.23% 52.60
52.55
52.57 64,000 16,000 33.33% 16,000
0
-
ABIRLANUVO 29-May-14 1,118.35 -21.35 -1.87% 1,146.95
1,111.00
1,125.64 64,000 21,250 49.71% 53,000
21,750
143.68%
KTKBANK 26-Jun-14 118.00 -2.70 -2.24% 120.00
118.00
119.00 60,000 8,000 15.38% 8,000
36,000
-77.78%
SBIN 26-Jun-14 1,973.30 -1.30 -0.07% 2,006.20
1,965.00
1,983.37 51,375 1,625 3.27% 10,500
7,500
40.00%
JUBLFOOD 29-May-14 1,013.80 -14.35 -1.40% 1,062.00
1,009.00
1,027.75 50,750 41,000 420.51% 66,000
10,500
528.57%
IFCI 26-Jun-14 26.80 0.00 0.00% 0.00
0.00
0.00 50,000 0 0.00% 0
0
-
BAJAJ-AUTO 29-May-14 2,026.55 -1.45 -0.07% 2,046.80
2,016.80
2,028.14 45,750 10,625 30.25% 24,625
14,750
66.95%
HEROMOTOCO 29-May-14 2,195.90 -45.50 -2.03% 2,266.60
2,190.20
2,222.45 44,375 3,500 8.56% 45,625
40,250
13.35%
ACC 29-May-14 1,347.60 -32.60 -2.36% 1,388.35
1,344.50
1,360.51 44,000 3,250 7.98% 31,500
17,250
82.61%
GODREJIND 29-May-14 318.30 5.95 1.90% 319.95
308.00
316.97 43,000 35,000 437.50% 50,000
7,000
614.29%
DLF 26-Jun-14 162.50 -6.80 -4.02% 169.50
159.05
162.49 42,000 14,000 50.00% 34,000
28,000
21.43%
HAVELLS 29-May-14 930.25 -5.85 -0.62% 954.00
926.75
937.67 41,500 28,000 207.41% 51,000
13,500
277.78%
CNXIT 24-Apr-14 9,292.60 -217.50 -2.29% 9,600.00
9,266.05
9,363.51 39,700 3,150 8.62% 31,600
42,150
-25.03%
HDFC 26-Jun-14 879.95 -12.35 -1.38% 888.65
879.75
888.80 35,500 2,000 5.97% 4,500
5,500
-18.18%
GRASIM 29-May-14 2,783.70 -35.05 -1.24% 2,860.70
2,780.10
2,803.65 35,375 22,250 169.52% 27,750
7,500
270.00%
INFY 26-Jun-14 3,178.75 -122.20 -3.70% 3,244.00
3,171.50
3,205.03 35,250 7,750 28.18% 15,500
34,375
-54.91%
AXISBANK 26-Jun-14 1,445.45 -16.35 -1.12% 1,463.30
1,445.00
1,456.41 35,250 -250 -0.70% 3,750
5,500
-31.82%
PNB 26-Jun-14 767.50 2.40 0.31% 773.05
767.00
769.18 33,500 1,000 3.08% 1,500
3,000
-50.00%
HDFCBANK 26-Jun-14 737.45 2.95 0.40% 740.70
736.30
738.62 31,500 500 1.61% 2,500
4,500
-44.44%
BATAINDIA 29-May-14 1,073.80 -21.70 -1.98% 1,110.00
1,070.00
1,094.97 30,750 6,000 24.24% 15,000
6,000
150.00%
IBREALEST 26-Jun-14 64.65 0.00 0.00% 0.00
0.00
63.10 28,000 0 0.00% 4,000
4,000
0.00%
RPOWER 26-Jun-14 73.55 -1.80 -2.39% 75.75
73.55
74.45 28,000 12,000 75.00% 12,000
16,000
-25.00%
SSLT 26-Jun-14 193.00 -1.00 -0.52% 198.00
189.35
194.35 28,000 18,000 180.00% 186,000
4,000
4,550.00%
MRF 24-Apr-14 23,366.70 -85.05 -0.36% 23,640.00
23,300.00
23,479.74 27,750 -1,000 -3.48% 16,875
30,500
-44.67%
DJIA 17-Apr-14 16,337.50 200.00 1.24% 16,350.00
16,302.50
16,328.79 26,150 -7,075 -21.29% 0
0
-
CESC 29-May-14 515.70 -7.75 -1.48% 523.85
511.25
516.76 26,000 14,000 116.67% 28,000
19,000
47.37%
TCS 26-Jun-14 2,220.20 -51.80 -2.28% 2,270.60
2,214.00
2,236.49 25,875 21,125 444.74% 23,500
4,000
487.50%
CANBK 26-Jun-14 267.00 -17.00 -5.99% 267.00
267.00
267.00 25,000 0 0.00% 1,000
0
-
WIPRO 26-Jun-14 580.00 -17.95 -3.00% 580.00
580.00
580.00 25,000 500 2.04% 1,000
2,000
-50.00%
RELCAPITAL 26-Jun-14 374.20 4.20 1.14% 387.50
373.95
377.83 24,000 9,000 60.00% 23,000
3,000
666.67%
DIVISLAB 29-May-14 1,341.50 3.10 0.23% 1,349.60
1,332.00
1,341.18 23,250 11,500 97.87% 16,500
10,750
53.49%
SUNPHARMA 26-Jun-14 624.75 -2.25 -0.36% 626.00
624.50
624.91 22,500 7,500 50.00% 10,500
3,500
200.00%
SUNTV 29-May-14 399.20 -8.25 -2.02% 405.75
395.30
400.38 22,000 3,000 15.79% 31,000
4,000
675.00%
DJIA 16-May-14 16,285.00 215.00 1.34% 16,300.00
16,260.00
16,275.15 21,400 18,125 553.44% 0
0
-
IGL 29-May-14 294.00 9.00 3.16% 299.90
290.10
295.77 21,000 12,000 133.33% 21,000
1,000
2,000.00%
CROMPGREAV 26-Jun-14 177.00 0.00 0.00% 0.00
0.00
0.00 20,000 0 0.00% 0
0
-
ULTRACEMCO 26-Jun-14 2,217.05 -14.25 -0.64% 2,251.05
2,217.05
2,234.05 17,375 125 0.72% 250
125
100.00%
HINDALCO 26-Jun-14 137.80 2.00 1.47% 139.30
135.50
137.40 16,000 2,000 14.29% 10,000
6,000
66.67%
HDIL 26-Jun-14 80.00 0.00 0.00% 0.00
0.00
0.00 16,000 0 0.00% 0
8,000
-
SAIL 26-Jun-14 72.15 0.00 0.00% 0.00
0.00
0.00 16,000 0 0.00% 0
8,000
-
GSKCONS 24-Apr-14 4,351.60 -31.40 -0.72% 4,419.00
4,320.00
4,374.03 15,875 -625 -3.79% 2,000
2,500
-20.00%
LICHSGFIN 26-Jun-14 263.55 -2.45 -0.92% 264.45
263.55
263.85 14,000 2,000 16.67% 6,000
2,000
200.00%
PETRONET 26-Jun-14 144.45 3.30 2.34% 144.50
144.45
144.47 14,000 4,000 40.00% 4,000
0
-
LT 26-Jun-14 1,282.80 -33.10 -2.52% 1,312.00
1,282.80
1,298.42 12,500 0 0.00% 3,500
8,500
-58.82%
NHPC 26-Jun-14 21.00 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
12,000
-
UCOBANK 26-Jun-14 73.85 -0.90 -1.20% 75.80
73.85
74.82 12,000 8,000 200.00% 8,000
0
-
GMRINFRA 26-Jun-14 25.15 3.30 15.10% 25.15
25.15
25.15 11,000 11,000 0.00% 11,000
0
-
MCDOWELL-N 26-Jun-14 2,890.00 4.60 0.16% 2,892.80
2,880.00
2,887.55 10,625 -4,875 -31.45% 9,250
36,875
-74.92%
AUROPHARMA 26-Jun-14 566.55 0.00 0.00% 0.00
0.00
0.00 10,000 0 0.00% 0
4,000
-
RANBAXY 26-Jun-14 477.15 -4.90 -1.02% 477.15
477.15
477.15 10,000 0 0.00% 1,000
0
-
ICICIBANK 26-Jun-14 1,227.65 6.95 0.57% 1,241.00
1,227.65
1,231.38 9,000 2,500 38.46% 4,000
2,750
45.45%
RELIANCE 26-Jun-14 950.30 -5.30 -0.55% 965.00
948.35
953.95 8,250 750 10.00% 2,000
2,750
-27.27%
BANKBARODA 26-Jun-14 759.05 4.70 0.62% 772.75
758.05
765.71 8,000 2,000 33.33% 3,000
1,000
200.00%
IRB 26-Jun-14 115.00 -1.45 -1.25% 115.00
115.00
115.00 8,000 0 0.00% 4,000
4,000
0.00%
SYNDIBANK 26-Jun-14 98.85 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
0
-
BANKNIFTY 26-Jun-14 12,676.60 -32.20 -0.25% 12,840.55
12,635.00
12,729.96 7,850 250 3.29% 4,450
4,675
-4.81%
COLPAL 29-May-14 1,396.25 -13.75 -0.98% 1,423.50
1,385.50
1,408.00 7,500 3,750 100.00% 12,500
4,000
212.50%
GLENMARK 29-May-14 588.00 -2.25 -0.38% 592.85
585.85
588.93 6,500 4,000 160.00% 10,000
500
1,900.00%
RELINFRA 26-Jun-14 516.05 7.20 1.41% 517.70
513.30
516.18 6,000 4,000 200.00% 4,000
1,000
300.00%
ORIENTBANK 26-Jun-14 209.45 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
0
-
RCOM 26-Jun-14 134.70 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
0
-
TATAPOWER 26-Jun-14 87.20 2.40 2.83% 87.20
87.20
87.20 4,145 4,145 0.00% 4,145
0
-
MRF 29-May-14 23,527.00 -74.35 -0.32% 23,807.45
23,472.45
23,619.15 4,125 1,375 50.00% 2,375
2,000
18.75%
ANDHRABANK 26-Jun-14 68.40 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
4,000
-
ADANIENT 26-Jun-14 451.00 10.35 2.35% 465.65
451.00
458.32 4,000 0 0.00% 4,000
2,000
100.00%
APOLLOHOSP 29-May-14 902.45 3.15 0.35% 906.55
895.00
900.03 4,000 1,000 33.33% 1,000
1,250
-20.00%
APOLLOTYRE 26-Jun-14 166.65 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
BHARTIARTL 26-Jun-14 328.70 1.95 0.60% 328.70
328.70
328.70 4,000 2,000 100.00% 2,000
0
-
EXIDEIND 26-Jun-14 128.35 6.20 5.08% 130.50
128.35
129.42 4,000 4,000 0.00% 4,000
0
-
IDBI 26-Jun-14 69.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
ONGC 26-Jun-14 323.60 -6.40 -1.94% 323.60
323.60
323.60 4,000 1,000 33.33% 1,000
0
-
PFC 26-Jun-14 185.80 -2.00 -1.06% 188.10
185.80
186.95 4,000 4,000 0.00% 4,000
0
-
TATAGLOBAL 26-Jun-14 156.25 10.90 7.50% 156.35
156.25
156.30 4,000 2,000 100.00% 4,000
2,000
100.00%
YESBANK 26-Jun-14 418.05 -9.50 -2.22% 424.95
418.05
421.66 4,000 0 0.00% 3,000
3,000
0.00%
BAJAJ-AUTO 26-Jun-14 2,035.00 -4.00 -0.20% 2,036.75
2,021.80
2,034.96 3,750 1,125 42.86% 1,250
0
-
CNXIT 29-May-14 9,333.45 -231.25 -2.42% 9,556.00
9,300.05
9,384.77 3,200 450 16.36% 3,150
4,100
-23.17%
INDUSINDBK 26-Jun-14 496.15 -3.00 -0.60% 499.40
496.15
497.23 3,000 3,000 0.00% 3,000
1,000
200.00%
FTSE100 17-Apr-14 6,600.00 49.00 0.75% 6,600.00
6,581.00
6,590.50 2,700 0 0.00% 0
0
-
OFSS 29-May-14 3,171.90 -21.90 -0.69% 3,195.00
3,161.00
3,171.90 2,625 1,375 110.00% 1,500
1,375
9.09%
HEROMOTOCO 26-Jun-14 2,255.00 0.00 0.00% 0.00
0.00
0.00 2,375 0 0.00% 0
250
-
MARUTI 26-Jun-14 1,968.20 26.25 1.35% 1,981.40
1,968.20
1,973.26 2,250 750 50.00% 1,500
250
500.00%
HEXAWARE 26-Jun-14 170.65 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
2,000
-
CAIRN 26-Jun-14 360.30 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
2,000
-
DABUR 26-Jun-14 183.15 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
2,000
-
JINDALSTEL 26-Jun-14 287.60 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
RECLTD 26-Jun-14 230.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
TATACHEM 26-Jun-14 290.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
TATACOMM 26-Jun-14 289.95 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
HCLTECH 26-Jun-14 1,428.75 -17.90 -1.24% 1,443.65
1,428.75
1,437.03 1,750 750 75.00% 1,750
500
250.00%
UBL 29-May-14 818.45 17.45 2.18% 844.95
818.25
827.78 1,750 1,750 0.00% 2,750
250
1,000.00%
JUSTDIAL 26-Jun-14 1,308.65 88.65 7.27% 1,308.65
1,308.65
1,308.65 1,500 250 20.00% 250
250
0.00%
M&M 26-Jun-14 999.05 0.10 0.01% 1,003.75
999.05
1,001.40 1,250 1,000 400.00% 1,000
250
300.00%
DRREDDY 26-Jun-14 2,587.00 -37.95 -1.45% 2,601.25
2,587.00
2,592.65 1,125 375 50.00% 750
375
100.00%
BPCL 26-Jun-14 444.00 -12.05 -2.64% 444.00
444.00
444.00 1,000 0 0.00% 1,000
1,000
0.00%
COALINDIA 26-Jun-14 298.00 11.05 3.85% 298.00
298.00
298.00 1,000 1,000 0.00% 1,000
0
-
JSWSTEEL 26-Jun-14 1,030.70 5.70 0.56% 1,035.50
1,030.70
1,033.10 1,000 1,000 0.00% 1,000
0
-
KOTAKBANK 26-Jun-14 790.00 -3.55 -0.45% 800.00
790.00
795.00 1,000 500 100.00% 1,000
500
100.00%
M&MFIN 26-Jun-14 240.65 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
1,000
-
TITAN 26-Jun-14 262.20 2.10 0.81% 262.20
262.20
262.20 1,000 1,000 0.00% 1,000
0
-
TECHM 26-Jun-14 1,771.20 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
LUPIN 26-Jun-14 976.55 0.00 0.00% 0.00
0.00
0.00 750 0 0.00% 0
0
-
GSKCONS 29-May-14 4,415.60 -56.40 -1.26% 4,415.60
4,415.60
4,415.60 625 125 25.00% 125
500
-75.00%
ACC 26-Jun-14 1,376.05 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
CIPLA 26-Jun-14 407.80 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
SRTRANSFIN 26-Jun-14 745.00 -43.00 -5.46% 745.00
745.00
745.00 500 0 0.00% 500
0
-
CNXIT 26-Jun-14 9,298.00 0.00 0.00% 0.00
0.00
0.00 100 0 0.00% 0
0
-
FTSE100 16-May-14 6,964.00 0.00 0.00% 0.00
0.00
0.00 100 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.