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 28-Aug-14 25.15 -0.80 -3.08% 26.20
24.85
25.32 197,910,000 -510,000 -0.26% 29,080,000
28,750,000
1.15%
UNITECH 28-Aug-14 23.45 0.05 0.21% 23.70
22.75
23.24 146,557,000 -3,638,000 -2.42% 24,106,000
25,109,000
-3.99%
JPASSOCIAT 28-Aug-14 51.95 -2.15 -3.97% 54.65
50.70
52.16 124,424,000 -6,000,000 -4.60% 80,808,000
57,240,000
41.17%
IDFC 28-Aug-14 149.25 -0.40 -0.27% 152.10
148.75
150.27 64,730,000 -2,002,000 -3.00% 15,170,000
21,262,000
-28.65%
NHPC 28-Aug-14 22.00 0.05 0.23% 22.35
21.90
22.09 59,700,000 -1,140,000 -1.87% 6,828,000
20,244,000
-66.27%
IFCI 28-Aug-14 35.85 -0.30 -0.83% 36.55
35.55
36.06 59,688,000 549,000 0.93% 18,585,000
14,751,000
25.99%
JPPOWER 28-Aug-14 15.95 -0.45 -2.74% 16.50
15.55
15.92 59,040,000 -2,625,000 -4.26% 21,555,000
13,305,000
62.01%
ADANIPOWER 28-Aug-14 55.15 -0.30 -0.54% 55.80
54.55
55.17 54,328,000 -960,000 -1.74% 10,984,000
16,744,000
-34.40%
ASHOKLEY 28-Aug-14 36.70 -0.05 -0.14% 37.70
36.45
36.98 54,021,000 -407,000 -0.75% 24,519,000
28,468,000
-13.87%
NTPC 28-Aug-14 142.80 -0.05 -0.04% 143.50
141.55
142.48 49,708,000 -1,474,000 -2.88% 6,914,000
5,878,000
17.63%
SAIL 28-Aug-14 83.15 -0.75 -0.89% 84.75
82.25
83.29 49,680,000 -1,172,000 -2.30% 9,252,000
10,892,000
-15.06%
RPOWER 28-Aug-14 86.25 0.25 0.29% 86.75
85.15
86.06 48,736,000 -1,512,000 -3.01% 12,820,000
14,800,000
-13.38%
L&TFH 28-Aug-14 68.55 -0.05 -0.07% 69.55
68.20
68.80 41,612,000 -1,780,000 -4.10% 7,064,000
7,320,000
-3.50%
BHEL 28-Aug-14 225.45 -0.70 -0.31% 228.40
223.80
225.55 37,504,000 -1,212,000 -3.13% 8,704,000
12,064,000
-27.85%
RCOM 28-Aug-14 122.90 -0.50 -0.41% 124.30
121.65
122.94 36,860,000 -1,794,000 -4.64% 9,306,000
12,038,000
-22.69%
TATAGLOBAL 28-Aug-14 155.85 -1.50 -0.95% 158.40
155.50
156.73 36,608,000 -514,000 -1.38% 5,042,000
10,114,000
-50.15%
HDFCBANK 28-Aug-14 847.95 13.50 1.62% 849.70
829.40
841.18 33,645,000 -2,381,500 -6.61% 10,409,500
8,026,500
29.69%
DISHTV 28-Aug-14 57.05 -0.40 -0.70% 57.60
56.50
56.98 30,864,000 -1,224,000 -3.81% 5,368,000
8,448,000
-36.46%
IBREALEST 28-Aug-14 70.95 -0.70 -0.98% 72.05
70.25
71.09 30,808,000 -1,532,000 -4.74% 4,236,000
10,584,000
-59.98%
DLF 28-Aug-14 194.95 -2.00 -1.02% 199.40
193.05
195.22 28,438,000 -578,000 -1.99% 16,092,000
18,242,000
-11.79%
NHPC 25-Sep-14 21.85 0.05 0.23% 22.15
21.75
21.93 27,828,000 1,560,000 5.94% 4,452,000
16,128,000
-72.40%
IDBI 28-Aug-14 81.30 0.75 0.93% 82.45
80.60
81.58 27,420,000 -856,000 -3.03% 8,076,000
7,224,000
11.79%
HINDALCO 28-Aug-14 182.60 4.20 2.35% 184.15
178.50
182.31 26,044,000 -1,972,000 -7.04% 14,234,000
11,996,000
18.66%
JISLJALEQS 28-Aug-14 88.80 -1.65 -1.82% 91.25
88.20
89.27 25,248,000 -1,176,000 -4.45% 5,468,000
8,136,000
-32.79%
AXISBANK 28-Aug-14 401.90 3.30 0.83% 404.90
400.00
402.58 24,921,250 -688,750 -2.69% 13,786,250
12,633,750
9.12%
JPASSOCIAT 25-Sep-14 52.25 -2.15 -3.95% 54.80
51.05
52.47 24,920,000 10,032,000 67.38% 22,968,000
8,656,000
165.34%
ANDHRABANK 28-Aug-14 77.20 1.20 1.58% 77.85
76.20
77.07 24,816,000 -1,192,000 -4.58% 8,800,000
8,748,000
0.59%
TATAPOWER 28-Aug-14 93.70 0.35 0.37% 94.45
91.60
93.69 23,368,000 -1,644,000 -6.57% 6,008,000
8,744,000
-31.29%
GMRINFRA 25-Sep-14 25.25 -0.85 -3.26% 26.30
24.95
25.50 23,170,000 4,830,000 26.34% 9,820,000
10,040,000
-2.19%
HDIL 28-Aug-14 93.60 -1.60 -1.68% 95.80
92.15
93.51 22,168,000 -4,056,000 -15.47% 16,504,000
45,424,000
-63.67%
SSLT 28-Aug-14 292.60 2.00 0.69% 296.85
290.25
293.58 21,310,000 -58,000 -0.27% 7,692,000
8,958,000
-14.13%
FEDERALBNK 28-Aug-14 122.80 -0.05 -0.04% 125.70
121.80
123.84 21,164,000 -1,012,000 -4.56% 16,436,000
18,452,000
-10.93%
ITC 28-Aug-14 344.70 -2.60 -0.75% 348.45
342.50
345.06 20,368,000 -133,000 -0.65% 4,572,000
4,202,000
8.81%
RELIANCE 28-Aug-14 1,001.55 2.75 0.28% 1,010.50
999.05
1,004.04 19,778,250 -3,069,500 -13.43% 6,765,250
5,452,000
24.09%
TATAMTRDVR 28-Aug-14 361.95 3.50 0.98% 367.45
357.60
362.87 19,508,000 -684,000 -3.39% 9,060,000
6,684,000
35.55%
UCOBANK 28-Aug-14 101.75 1.10 1.09% 102.60
100.85
101.86 19,096,000 -1,188,000 -5.86% 12,276,000
16,884,000
-27.29%
NMDC 28-Aug-14 174.20 -0.80 -0.46% 175.85
173.75
175.14 18,696,000 -2,656,000 -12.44% 4,070,000
2,822,000
44.22%
ONGC 28-Aug-14 427.95 0.40 0.09% 435.20
426.90
430.71 18,455,000 -1,027,000 -5.27% 11,112,000
10,980,000
1.20%
ALBK 28-Aug-14 125.60 1.55 1.25% 128.20
124.45
126.22 18,252,000 -20,000 -0.11% 19,024,000
20,152,000
-5.60%
POWERGRID 28-Aug-14 134.50 -1.90 -1.39% 136.75
134.10
134.95 18,076,000 -176,000 -0.96% 3,696,000
3,604,000
2.55%
TATAMOTORS 28-Aug-14 513.10 -1.05 -0.20% 521.65
512.00
516.21 17,918,000 -299,000 -1.64% 8,877,000
9,444,000
-6.00%
LICHSGFIN 28-Aug-14 305.05 1.85 0.61% 306.90
302.20
304.44 16,543,000 -230,000 -1.37% 4,784,000
5,166,000
-7.39%
IOB 28-Aug-14 66.35 0.85 1.30% 67.10
65.50
66.32 16,304,000 -480,000 -2.86% 10,256,000
9,992,000
2.64%
TATASTEEL 28-Aug-14 538.60 0.70 0.13% 543.20
535.20
539.03 16,001,000 -593,000 -3.57% 10,678,000
13,629,000
-21.65%
KTKBANK 28-Aug-14 130.15 2.15 1.68% 131.35
127.90
129.93 14,930,000 -478,000 -3.10% 5,840,000
4,294,000
36.00%
UNIONBANK 28-Aug-14 220.65 7.45 3.49% 223.30
213.25
219.86 14,790,000 -1,388,000 -8.58% 18,688,000
26,346,000
-29.07%
NIFTY 28-Aug-14 7,927.55 24.40 0.31% 7,939.80
7,906.30
7,922.38 14,366,300 -317,450 -2.16% 7,196,950
9,581,750
-24.89%
IDEA 28-Aug-14 155.80 -1.15 -0.73% 157.90
155.05
156.40 14,184,000 -604,000 -4.08% 2,680,000
4,168,000
-35.70%
JINDALSTEL 28-Aug-14 294.50 1.90 0.65% 296.45
292.45
294.38 14,035,000 -344,000 -2.39% 2,590,000
5,319,000
-51.31%
IRB 28-Aug-14 256.05 -4.15 -1.59% 262.75
255.00
258.92 13,508,000 60,000 0.45% 26,308,000
25,948,000
1.39%
JPPOWER 25-Sep-14 16.05 -0.40 -2.43% 16.60
15.60
16.03 13,395,000 5,280,000 65.06% 9,915,000
3,915,000
153.26%
PTC 28-Aug-14 86.45 -1.95 -2.21% 88.40
85.90
87.23 12,920,000 -640,000 -4.72% 5,264,000
5,492,000
-4.15%
CROMPGREAV 28-Aug-14 202.85 0.15 0.07% 210.00
200.45
202.71 12,888,000 -608,000 -4.51% 5,168,000
8,008,000
-35.46%
SYNDIBANK 28-Aug-14 129.45 0.60 0.47% 132.90
128.80
130.70 12,808,000 48,000 0.38% 17,052,000
13,288,000
28.33%
HINDZINC 28-Aug-14 167.80 0.10 0.06% 170.20
166.60
168.40 12,502,000 -1,118,000 -8.21% 3,498,000
1,992,000
75.60%
BANKINDIA 28-Aug-14 293.35 3.35 1.16% 298.05
291.15
294.75 12,194,000 -541,000 -4.25% 7,780,000
11,378,000
-31.62%
RELCAPITAL 28-Aug-14 573.70 17.10 3.07% 575.65
558.40
567.63 11,741,000 -625,000 -5.05% 14,623,000
10,793,000
35.49%
APOLLOTYRE 28-Aug-14 168.60 -4.00 -2.32% 174.00
167.60
170.05 11,656,000 -90,000 -0.77% 5,508,000
8,020,000
-31.32%
INDIACEM 28-Aug-14 113.50 -1.15 -1.00% 115.65
112.65
114.26 11,276,000 -316,000 -2.73% 4,828,000
6,564,000
-26.45%
AMBUJACEM 28-Aug-14 211.95 -2.35 -1.10% 215.45
210.80
212.55 11,270,000 80,000 0.71% 3,350,000
2,522,000
32.83%
CAIRN 28-Aug-14 325.70 -3.00 -0.91% 330.80
324.60
327.99 11,097,000 -711,000 -6.02% 2,600,000
5,668,000
-54.13%
COALINDIA 28-Aug-14 357.95 -7.20 -1.97% 366.35
356.50
360.66 10,980,000 -918,000 -7.72% 5,549,000
4,987,000
11.27%
RPOWER 25-Sep-14 86.75 0.15 0.17% 87.20
85.65
86.48 10,832,000 2,376,000 28.10% 4,628,000
3,860,000
19.90%
AUROPHARMA 28-Aug-14 811.65 1.45 0.18% 819.15
802.55
812.27 10,205,000 -108,000 -1.05% 2,680,500
4,334,000
-38.15%
UNITECH 25-Sep-14 23.55 0.00 0.00% 23.80
23.00
23.39 9,656,000 1,360,000 16.39% 3,213,000
1,717,000
87.13%
IDFC 25-Sep-14 150.05 -0.50 -0.33% 152.80
149.55
151.03 9,500,000 1,992,000 26.53% 4,342,000
3,716,000
16.85%
RCOM 25-Sep-14 123.45 -0.40 -0.32% 124.50
122.10
123.48 9,202,000 2,412,000 35.52% 3,898,000
3,082,000
26.48%
IFCI 25-Sep-14 36.10 -0.30 -0.82% 36.80
35.80
36.29 9,126,000 4,518,000 98.05% 7,686,000
2,241,000
242.97%
BHARTIARTL 28-Aug-14 366.05 -5.70 -1.53% 372.80
364.80
367.80 8,781,000 -258,000 -2.85% 3,185,000
2,815,000
13.14%
ICICIBANK 28-Aug-14 1,541.15 -2.40 -0.16% 1,555.05
1,535.65
1,546.71 8,611,000 -74,000 -0.85% 4,322,750
5,125,250
-15.66%
NTPC 25-Sep-14 143.55 0.05 0.03% 144.15
142.35
143.20 8,452,000 2,448,000 40.77% 3,654,000
1,910,000
91.31%
YESBANK 28-Aug-14 584.65 8.25 1.43% 589.40
577.90
584.35 8,331,000 -285,000 -3.31% 8,636,000
11,490,000
-24.84%
HDFCBANK 25-Sep-14 855.95 14.05 1.67% 857.50
837.20
847.53 8,309,500 2,907,000 53.81% 4,035,500
2,811,000
43.56%
PFC 28-Aug-14 269.15 -3.90 -1.43% 275.00
267.30
270.52 8,128,000 -172,000 -2.07% 6,272,000
8,650,000
-27.49%
CANBK 28-Aug-14 395.45 6.00 1.54% 399.80
391.80
396.17 8,104,000 -374,000 -4.41% 6,027,000
8,897,000
-32.26%
ADANIPORTS 28-Aug-14 297.55 0.70 0.24% 300.25
294.25
297.12 7,942,000 -676,000 -7.84% 7,706,000
18,694,000
-58.78%
L&TFH 25-Sep-14 68.95 -0.10 -0.14% 69.90
68.65
69.15 7,920,000 2,592,000 48.65% 3,984,000
4,040,000
-1.39%
BHEL 25-Sep-14 219.60 -0.85 -0.39% 223.80
217.85
219.61 7,812,000 1,160,000 17.44% 3,060,000
3,224,000
-5.09%
EXIDEIND 28-Aug-14 163.00 -3.65 -2.19% 169.15
162.40
165.25 7,442,000 -262,000 -3.40% 3,296,000
5,338,000
-38.25%
HINDPETRO 28-Aug-14 459.45 -9.70 -2.07% 474.30
458.15
465.44 7,313,000 -470,000 -6.04% 8,974,000
9,901,000
-9.36%
RELIANCE 25-Sep-14 1,007.70 3.20 0.32% 1,016.00
1,005.00
1,009.92 7,171,750 3,424,250 91.37% 4,061,000
1,889,500
114.92%
ASHOKLEY 25-Sep-14 36.90 0.00 0.00% 37.75
36.60
37.05 7,139,000 1,716,000 31.64% 4,279,000
4,818,000
-11.19%
ADANIENT 28-Aug-14 504.50 7.30 1.47% 506.80
491.65
501.07 7,001,000 -383,000 -5.19% 7,108,000
4,998,000
42.22%
LT 28-Aug-14 1,540.30 6.45 0.42% 1,558.50
1,531.20
1,544.74 6,837,500 -126,500 -1.82% 3,938,500
3,801,500
3.60%
LUPIN 28-Aug-14 1,252.85 13.50 1.09% 1,258.55
1,230.60
1,243.51 6,783,750 -472,250 -6.51% 1,495,750
1,289,750
15.97%
SUNPHARMA 28-Aug-14 859.55 -0.10 -0.01% 866.35
846.55
856.47 6,723,500 -623,000 -8.48% 4,317,500
4,087,500
5.63%
ARVIND 28-Aug-14 256.25 3.30 1.30% 261.45
254.50
258.03 6,682,000 -270,000 -3.88% 17,908,000
20,738,000
-13.65%
RANBAXY 28-Aug-14 646.05 4.20 0.65% 649.80
622.25
640.75 6,482,000 -663,000 -9.28% 7,551,000
4,716,000
60.11%
TATACOMM 28-Aug-14 356.65 -3.30 -0.92% 366.00
354.55
360.11 6,460,000 67,000 1.05% 1,959,000
1,651,000
18.66%
RECLTD 28-Aug-14 281.45 -4.05 -1.42% 287.15
280.40
283.13 6,406,000 -474,000 -6.89% 2,997,000
3,744,000
-19.95%
JSWENERGY 28-Aug-14 78.90 0.30 0.38% 80.65
78.15
79.24 6,388,000 -4,000 -0.06% 3,032,000
3,660,000
-17.16%
UPL 28-Aug-14 338.30 12.95 3.98% 341.35
325.00
333.99 6,386,000 48,000 0.76% 7,148,000
2,990,000
139.06%
RELINFRA 28-Aug-14 732.65 7.10 0.98% 736.40
717.25
728.81 6,083,500 -67,000 -1.09% 5,544,500
4,293,500
29.14%
SAIL 25-Sep-14 83.15 -1.00 -1.19% 84.80
82.40
83.39 6,028,000 1,588,000 35.77% 3,524,000
3,064,000
15.01%
WIPRO 28-Aug-14 558.60 7.20 1.31% 559.95
549.55
556.02 6,025,000 -39,000 -0.64% 2,357,500
1,337,500
76.26%
VOLTAS 28-Aug-14 238.00 -2.65 -1.10% 245.55
236.55
240.92 6,018,000 -728,000 -10.79% 9,416,000
9,780,000
-3.72%
HDFC 28-Aug-14 1,048.55 -19.45 -1.82% 1,078.35
1,046.05
1,055.04 6,004,000 -5,500 -0.09% 3,789,000
3,450,750
9.80%
CENTURYTEX 28-Aug-14 596.05 0.85 0.14% 603.50
591.40
598.28 5,816,000 -169,000 -2.82% 4,550,000
3,734,000
21.85%
HEXAWARE 28-Aug-14 156.85 0.60 0.38% 158.30
152.60
156.03 5,538,000 -276,000 -4.75% 4,050,000
7,336,000
-44.79%
BIOCON 28-Aug-14 474.75 0.25 0.05% 479.80
471.90
475.96 5,523,500 -240,000 -4.16% 1,502,500
2,210,000
-32.01%
ADANIPOWER 25-Sep-14 55.45 -0.25 -0.45% 56.05
54.80
55.45 5,456,000 1,072,000 24.45% 2,400,000
2,336,000
2.74%
KOTAKBANK 28-Aug-14 1,029.80 13.10 1.29% 1,034.00
1,017.10
1,025.18 5,363,500 -27,000 -0.50% 1,658,500
3,187,500
-47.97%
INDUSINDBK 28-Aug-14 570.85 1.90 0.33% 574.00
568.50
571.62 5,343,500 -325,500 -5.74% 2,081,500
2,133,000
-2.41%
ORIENTBANK 28-Aug-14 280.25 7.40 2.71% 281.80
273.65
278.65 5,280,000 -730,000 -12.15% 5,554,000
6,922,000
-19.76%
HINDUNILVR 28-Aug-14 706.50 -6.50 -0.91% 714.10
702.60
707.45 5,233,000 -236,500 -4.32% 1,073,000
778,000
37.92%
AXISBANK 25-Sep-14 403.90 2.95 0.74% 407.00
402.50
404.49 5,168,750 2,543,750 96.90% 3,607,500
1,428,750
152.49%
CIPLA 28-Aug-14 498.90 6.10 1.24% 502.30
491.00
497.41 5,132,000 -285,000 -5.26% 3,888,000
4,489,000
-13.39%
PTC 25-Sep-14 85.15 -2.00 -2.29% 87.05
84.60
86.06 5,124,000 1,504,000 41.55% 2,232,000
1,440,000
55.00%
DISHTV 25-Sep-14 57.40 -0.45 -0.78% 57.95
56.80
57.22 5,040,000 1,824,000 56.72% 2,784,000
2,600,000
7.08%
TITAN 28-Aug-14 364.00 -3.70 -1.01% 370.45
361.40
365.47 4,859,000 -834,000 -14.65% 3,339,000
9,616,000
-65.28%
TATAGLOBAL 25-Sep-14 156.75 -1.50 -0.95% 159.25
156.40
157.48 4,772,000 1,198,000 33.52% 2,308,000
3,194,000
-27.74%
PNB 28-Aug-14 983.10 17.95 1.86% 994.20
968.55
985.31 4,563,500 -10,500 -0.23% 5,476,000
4,835,500
13.25%
HDIL 25-Sep-14 94.10 -1.45 -1.52% 96.25
92.75
93.74 4,528,000 2,000,000 79.11% 2,976,000
3,048,000
-2.36%
JISLJALEQS 25-Sep-14 88.70 -1.85 -2.04% 91.20
88.40
89.20 4,508,000 1,480,000 48.88% 2,760,000
2,336,000
18.15%
ZEEL 28-Aug-14 289.85 -2.00 -0.69% 294.65
288.00
291.13 4,468,000 -268,000 -5.66% 2,153,000
5,753,000
-62.58%
SBIN 28-Aug-14 2,522.50 52.70 2.13% 2,548.80
2,478.90
2,521.29 4,453,500 -126,500 -2.76% 5,472,375
6,036,625
-9.35%
BANKBARODA 28-Aug-14 922.90 18.70 2.07% 932.25
907.55
923.05 4,337,500 11,500 0.27% 5,039,000
5,165,000
-2.44%
TATAPOWER 25-Sep-14 94.20 0.25 0.27% 95.00
93.70
94.23 4,048,000 912,000 29.08% 1,736,000
1,384,000
25.43%
IOC 28-Aug-14 362.85 -6.85 -1.85% 374.50
361.35
368.11 3,905,000 -65,000 -1.64% 3,048,000
4,044,000
-24.63%
HINDALCO 25-Sep-14 182.40 4.05 2.27% 184.00
179.75
182.39 3,858,000 694,000 21.93% 2,206,000
1,798,000
22.69%
JSWSTEEL 28-Aug-14 1,288.30 13.95 1.09% 1,295.15
1,272.25
1,284.25 3,857,250 -741,000 -16.11% 1,802,250
1,131,750
59.24%
M&MFIN 28-Aug-14 277.40 3.50 1.28% 279.60
270.70
275.41 3,738,000 -171,000 -4.37% 2,528,000
1,631,000
55.00%
DLF 25-Sep-14 196.00 -1.95 -0.99% 198.95
194.20
196.30 3,702,000 12,000 0.33% 2,950,000
2,148,000
37.34%
BPCL 28-Aug-14 673.65 -14.55 -2.11% 694.00
671.00
680.39 3,651,500 -293,500 -7.44% 5,099,000
6,284,500
-18.86%
TATACHEM 28-Aug-14 372.00 -3.35 -0.89% 378.30
368.75
373.66 3,623,000 -10,000 -0.28% 1,757,000
2,224,000
-21.00%
ONGC 25-Sep-14 429.95 0.70 0.16% 437.00
429.00
432.16 3,429,000 1,538,000 81.33% 2,713,000
1,602,000
69.35%
NMDC 25-Sep-14 175.00 -1.10 -0.62% 176.85
174.80
176.25 3,328,000 2,586,000 348.52% 3,044,000
496,000
513.71%
PETRONET 28-Aug-14 177.00 -1.05 -0.59% 180.50
176.50
178.57 3,232,000 18,000 0.56% 2,942,000
2,152,000
36.71%
IBREALEST 25-Sep-14 71.30 -0.70 -0.97% 72.40
70.60
71.52 3,152,000 944,000 42.75% 1,284,000
1,496,000
-14.17%
TCS 28-Aug-14 2,470.85 30.30 1.24% 2,474.90
2,441.70
2,461.56 3,125,750 -48,750 -1.54% 1,600,125
1,280,000
25.01%
NIFTY 25-Sep-14 7,961.95 25.45 0.32% 7,973.00
7,935.60
7,955.42 3,027,150 460,550 17.94% 1,049,350
1,022,150
2.66%
RELCAPITAL 25-Sep-14 569.10 16.50 2.99% 571.05
554.40
563.46 2,975,000 905,000 43.72% 2,548,000
1,425,000
78.81%
FEDERALBNK 25-Sep-14 123.55 0.00 0.00% 126.40
122.55
124.39 2,864,000 1,240,000 76.35% 2,808,000
2,300,000
22.09%
IDBI 25-Sep-14 81.80 0.70 0.86% 82.90
81.10
82.02 2,792,000 600,000 27.37% 2,156,000
1,352,000
59.47%
MCDOWELL-N 28-Aug-14 2,412.40 9.30 0.39% 2,424.00
2,303.00
2,351.51 2,784,875 -799,875 -22.31% 4,335,375
2,761,000
57.02%
LUPIN 25-Sep-14 1,263.25 13.70 1.10% 1,268.80
1,241.50
1,252.03 2,661,750 601,750 29.21% 830,000
450,250
84.34%
DABUR 28-Aug-14 222.95 -1.90 -0.85% 225.35
221.35
222.76 2,658,000 -24,000 -0.89% 1,360,000
1,348,000
0.89%
INDIACEM 25-Sep-14 114.05 -1.45 -1.26% 116.20
113.30
114.98 2,604,000 324,000 14.21% 1,540,000
1,576,000
-2.28%
M&M 28-Aug-14 1,392.55 14.10 1.02% 1,398.00
1,366.50
1,386.86 2,603,500 -60,500 -2.27% 1,423,500
1,148,000
24.00%
GODREJIND 28-Aug-14 339.05 -6.60 -1.91% 347.50
336.65
342.56 2,599,000 -143,000 -5.22% 2,198,000
1,688,000
30.21%
ASIANPAINT 28-Aug-14 611.95 -3.35 -0.54% 620.80
610.50
614.10 2,491,000 -60,500 -2.37% 738,000
1,021,000
-27.72%
GAIL 28-Aug-14 426.45 -0.75 -0.18% 433.00
424.50
428.54 2,447,000 -322,000 -11.63% 2,006,000
1,804,000
11.20%
HCLTECH 28-Aug-14 1,598.70 40.85 2.62% 1,614.00
1,558.05
1,587.23 2,416,750 -162,250 -6.29% 1,565,000
1,447,000
8.15%
CAIRN 25-Sep-14 327.45 -2.95 -0.89% 333.15
326.50
329.54 2,302,000 406,000 21.41% 971,000
1,410,000
-31.13%
SUNTV 28-Aug-14 365.45 -4.70 -1.27% 372.50
362.75
366.99 2,254,000 -244,000 -9.77% 1,284,000
2,844,000
-54.85%
INFY 28-Aug-14 3,600.75 48.40 1.36% 3,611.00
3,550.00
3,592.19 2,253,750 -7,250 -0.32% 1,191,875
593,625
100.78%
SSLT 25-Sep-14 294.10 2.30 0.79% 298.50
292.40
295.03 2,192,000 720,000 48.91% 1,516,000
1,012,000
49.80%
UCOBANK 25-Sep-14 102.35 1.15 1.14% 103.15
101.25
102.57 2,172,000 1,204,000 124.38% 2,196,000
1,344,000
63.39%
COALINDIA 25-Sep-14 359.95 -6.85 -1.87% 367.55
359.20
361.98 2,163,000 1,243,000 135.11% 1,832,000
802,000
128.43%
ITC 25-Sep-14 346.50 -2.25 -0.65% 350.00
344.30
346.60 2,150,000 372,000 20.92% 926,000
787,000
17.66%
ANDHRABANK 25-Sep-14 77.50 1.05 1.37% 78.20
76.65
77.45 2,148,000 416,000 24.02% 1,644,000
1,324,000
24.17%
TATASTEEL 25-Sep-14 541.55 0.90 0.17% 546.00
538.10
541.89 2,115,000 341,000 19.22% 1,256,000
1,389,000
-9.58%
BANKNIFTY 28-Aug-14 15,828.30 156.60 1.00% 15,878.00
15,692.00
15,808.33 2,085,600 59,400 2.93% 2,866,450
3,380,625
-15.21%
IDEA 25-Sep-14 156.60 -1.05 -0.67% 158.55
155.90
157.13 2,040,000 222,000 12.21% 428,000
692,000
-38.15%
HDFC 25-Sep-14 1,052.90 -19.70 -1.84% 1,082.70
1,050.40
1,057.78 2,037,500 713,250 53.86% 1,309,250
1,168,750
12.02%
IRB 25-Sep-14 257.25 -4.30 -1.64% 264.10
256.45
259.34 2,032,000 1,260,000 163.21% 2,476,000
908,000
172.69%
KTKBANK 25-Sep-14 130.85 1.95 1.51% 132.10
129.00
130.77 2,032,000 788,000 63.34% 1,600,000
1,148,000
39.37%
TITAN 25-Sep-14 366.35 -3.35 -0.91% 375.00
363.70
367.23 2,029,000 688,000 51.30% 1,050,000
1,689,000
-37.83%
TATAMTRDVR 25-Sep-14 363.75 3.55 0.99% 369.30
359.55
364.24 1,968,000 846,000 75.40% 1,650,000
932,000
77.04%
BHARATFORG 28-Aug-14 775.10 14.75 1.94% 777.30
760.80
771.54 1,957,000 -50,000 -2.49% 3,101,000
1,730,000
79.25%
ALBK 25-Sep-14 126.20 1.45 1.16% 131.90
125.10
126.72 1,924,000 472,000 32.51% 1,952,000
1,648,000
18.45%
MCLEODRUSS 28-Aug-14 290.80 1.80 0.62% 293.00
287.00
289.91 1,917,000 -89,000 -4.44% 557,000
1,256,000
-55.65%
SYNDIBANK 25-Sep-14 130.20 0.60 0.46% 133.55
129.60
131.30 1,868,000 440,000 30.81% 1,956,000
1,200,000
63.00%
TATAMOTORS 25-Sep-14 515.55 -0.75 -0.15% 524.00
514.65
518.20 1,858,000 322,000 20.96% 1,182,000
1,239,000
-4.60%
DRREDDY 28-Aug-14 2,835.30 -11.65 -0.41% 2,863.95
2,801.40
2,825.83 1,847,625 -56,375 -2.96% 440,000
345,250
27.44%
RECLTD 25-Sep-14 281.20 -4.25 -1.49% 287.00
280.30
282.48 1,843,000 640,000 53.20% 1,091,000
815,000
33.87%
MARUTI 28-Aug-14 2,752.75 4.05 0.15% 2,762.90
2,725.00
2,742.89 1,827,875 -55,125 -2.93% 601,625
605,875
-0.70%
TECHM 28-Aug-14 2,307.50 69.20 3.09% 2,326.80
2,224.85
2,295.30 1,819,875 125 0.01% 1,243,875
442,750
180.94%
HINDZINC 25-Sep-14 168.70 0.00 0.00% 170.90
167.95
169.33 1,786,000 1,550,000 656.78% 1,706,000
146,000
1,068.49%
HINDPETRO 25-Sep-14 461.85 -9.55 -2.03% 476.45
461.00
466.59 1,783,000 414,000 30.24% 1,251,000
1,059,000
18.13%
APOLLOTYRE 25-Sep-14 169.50 -4.00 -2.31% 174.80
168.60
170.58 1,766,000 750,000 73.82% 1,618,000
796,000
103.27%
POWERGRID 25-Sep-14 133.90 -2.05 -1.51% 136.20
133.65
134.47 1,764,000 528,000 42.72% 1,222,000
676,000
80.77%
IOB 25-Sep-14 66.75 0.90 1.37% 67.40
66.00
66.67 1,744,000 448,000 34.57% 1,360,000
1,368,000
-0.58%
JUBLFOOD 28-Aug-14 1,314.15 46.30 3.65% 1,333.45
1,270.15
1,308.64 1,718,750 12,750 0.75% 482,750
266,000
81.48%
ABIRLANUVO 28-Aug-14 1,509.75 5.35 0.36% 1,528.00
1,501.00
1,516.07 1,540,000 -42,500 -2.69% 313,500
534,750
-41.37%
INDUSINDBK 25-Sep-14 573.75 1.55 0.27% 577.00
571.70
574.80 1,489,500 490,000 49.02% 720,500
329,000
119.00%
PFC 25-Sep-14 270.65 -4.05 -1.47% 276.40
268.95
272.00 1,384,000 440,000 46.61% 980,000
676,000
44.97%
YESBANK 25-Sep-14 587.70 8.65 1.49% 592.00
582.85
587.89 1,321,000 495,000 59.93% 1,349,000
803,000
68.00%
SUNPHARMA 25-Sep-14 861.65 1.15 0.13% 867.90
848.30
858.11 1,320,500 710,500 116.48% 1,191,500
584,000
104.02%
JSWSTEEL 25-Sep-14 1,296.25 14.25 1.11% 1,302.00
1,279.10
1,290.82 1,304,250 661,500 102.92% 762,500
466,500
63.45%
JINDALSTEL 25-Sep-14 295.95 2.05 0.70% 298.00
294.00
295.86 1,291,000 322,000 33.23% 721,000
954,000
-24.42%
ICICIBANK 25-Sep-14 1,547.25 -3.55 -0.23% 1,561.50
1,542.00
1,554.15 1,282,500 387,500 43.30% 840,500
535,250
57.03%
RANBAXY 25-Sep-14 649.50 4.55 0.71% 653.00
633.60
644.34 1,263,000 796,000 170.45% 1,334,000
361,000
269.53%
AMBUJACEM 25-Sep-14 213.10 -2.30 -1.07% 216.35
212.00
213.57 1,248,000 646,000 107.31% 1,214,000
304,000
299.34%
ADANIPORTS 25-Sep-14 299.20 0.90 0.30% 301.40
296.50
298.79 1,202,000 138,000 12.97% 526,000
1,470,000
-64.22%
EXIDEIND 25-Sep-14 163.95 -3.70 -2.21% 170.00
163.50
165.50 1,178,000 638,000 118.15% 1,010,000
662,000
52.57%
HEROMOTOCO 28-Aug-14 2,534.60 -23.15 -0.91% 2,575.00
2,526.10
2,545.68 1,175,375 10,625 0.91% 380,125
426,250
-10.82%
LICHSGFIN 25-Sep-14 306.75 1.80 0.59% 308.65
304.10
306.04 1,164,000 433,000 59.23% 885,000
504,000
75.60%
SIEMENS 28-Aug-14 850.50 -0.50 -0.06% 859.00
846.70
853.13 1,098,000 -70,500 -6.03% 485,000
779,500
-37.78%
GRASIM 28-Aug-14 3,430.45 28.15 0.83% 3,444.30
3,400.00
3,417.85 1,091,125 -94,250 -7.95% 295,500
212,625
38.98%
ACC 28-Aug-14 1,523.40 -5.70 -0.37% 1,533.00
1,512.05
1,521.97 1,076,250 -19,500 -1.78% 522,250
701,500
-25.55%
ARVIND 25-Sep-14 257.25 3.30 1.30% 263.00
255.70
259.00 1,054,000 336,000 46.80% 1,544,000
1,224,000
26.14%
KOTAKBANK 25-Sep-14 1,032.50 12.65 1.24% 1,035.50
1,020.55
1,027.21 1,016,500 293,000 40.50% 439,500
748,500
-41.28%
BHARTIARTL 25-Sep-14 368.10 -5.85 -1.56% 374.00
367.15
369.63 1,004,000 343,000 51.89% 645,000
372,000
73.39%
CESC 28-Aug-14 722.50 13.70 1.93% 724.85
703.20
717.04 990,000 -44,500 -4.30% 1,123,000
787,500
42.60%
UNIONBANK 25-Sep-14 221.65 7.10 3.31% 224.00
215.15
220.55 984,000 38,000 4.02% 1,676,000
1,708,000
-1.87%
PNB 25-Sep-14 988.15 16.50 1.70% 999.75
978.00
992.16 960,500 358,500 59.55% 652,000
300,000
117.33%
BAJAJ-AUTO 28-Aug-14 2,266.75 0.15 0.01% 2,283.15
2,240.50
2,259.84 935,750 125 0.01% 453,375
1,000,375
-54.68%
BIOCON 25-Sep-14 477.85 0.40 0.08% 483.00
475.55
478.78 924,000 208,000 29.05% 364,500
345,500
5.50%
JSWENERGY 25-Sep-14 79.40 0.25 0.32% 81.10
78.75
79.57 916,000 500,000 120.19% 700,000
368,000
90.22%
RELINFRA 25-Sep-14 730.15 6.25 0.86% 733.70
715.80
726.47 871,000 223,000 34.41% 585,000
395,000
48.10%
CROMPGREAV 25-Sep-14 203.85 0.05 0.02% 205.90
201.55
203.76 870,000 228,000 35.51% 594,000
780,000
-23.85%
SRTRANSFIN 28-Aug-14 937.05 3.20 0.34% 939.45
930.15
935.76 860,500 -79,000 -8.41% 420,000
838,500
-49.91%
ULTRACEMCO 28-Aug-14 2,656.80 3.75 0.14% 2,676.10
2,647.60
2,662.40 844,375 -44,625 -5.02% 193,125
319,125
-39.48%
CENTURYTEX 25-Sep-14 599.45 0.80 0.13% 606.70
595.00
601.08 836,000 311,000 59.24% 624,000
433,000
44.11%
BANKINDIA 25-Sep-14 294.95 3.35 1.15% 299.45
293.25
296.15 829,000 136,000 19.62% 768,000
969,000
-20.74%
VOLTAS 25-Sep-14 238.75 -2.65 -1.10% 246.05
237.50
241.18 826,000 128,000 18.34% 942,000
436,000
116.06%
IGL 28-Aug-14 370.80 -3.15 -0.84% 376.95
369.60
372.94 803,000 -107,000 -11.76% 505,000
1,593,000
-68.30%
BPCL 25-Sep-14 659.95 -14.70 -2.18% 680.00
658.00
665.57 794,000 187,000 30.81% 561,000
687,500
-18.40%
CANBK 25-Sep-14 397.55 6.30 1.61% 401.40
394.55
398.18 769,000 113,000 17.23% 600,000
849,000
-29.33%
AUROPHARMA 25-Sep-14 815.90 1.20 0.15% 823.45
807.05
816.64 763,000 213,500 38.85% 407,500
535,500
-23.90%
BANKBARODA 25-Sep-14 927.35 18.10 1.99% 936.65
914.00
928.35 756,000 251,500 49.85% 661,500
490,500
34.86%
HEXAWARE 25-Sep-14 157.90 0.95 0.61% 159.20
153.95
156.70 746,000 288,000 62.88% 738,000
514,000
43.58%
IOC 25-Sep-14 365.20 -6.85 -1.84% 378.70
363.20
369.78 699,000 147,000 26.63% 458,000
576,000
-20.49%
NHPC 30-Oct-14 22.00 0.05 0.23% 22.30
22.00
22.09 684,000 0 0.00% 60,000
108,000
-44.44%
COLPAL 28-Aug-14 1,506.15 7.15 0.48% 1,523.50
1,503.15
1,513.37 663,250 -49,250 -6.91% 404,500
410,000
-1.34%
UBL 28-Aug-14 735.45 -3.20 -0.43% 745.50
732.10
738.35 639,750 -23,750 -3.58% 138,000
180,000
-23.33%
LT 25-Sep-14 1,548.75 6.45 0.42% 1,567.00
1,540.00
1,552.67 632,500 184,750 41.26% 568,750
280,000
103.13%
BHEL 30-Oct-14 216.80 -0.70 -0.32% 218.00
216.60
217.15 598,000 4,000 0.67% 14,000
166,000
-91.57%
SBIN 25-Sep-14 2,535.40 53.40 2.15% 2,559.90
2,493.00
2,534.46 596,750 119,000 24.91% 628,625
440,500
42.71%
GLENMARK 28-Aug-14 716.45 2.45 0.34% 729.50
710.50
719.24 591,000 99,000 20.12% 751,500
577,500
30.13%
ZEEL 25-Sep-14 291.30 -2.10 -0.72% 296.00
289.50
292.74 583,000 101,000 20.95% 329,000
690,000
-52.32%
CIPLA 25-Sep-14 501.20 6.15 1.24% 504.30
493.05
499.29 565,000 147,000 35.17% 420,000
283,000
48.41%
ADANIENT 25-Sep-14 506.95 7.60 1.52% 509.00
495.25
502.47 556,000 250,000 81.70% 765,000
317,000
141.32%
TCS 25-Sep-14 2,481.55 29.20 1.19% 2,486.40
2,453.35
2,475.87 552,875 160,000 40.73% 318,250
152,375
108.86%
M&MFIN 25-Sep-14 279.05 3.60 1.31% 280.45
272.20
277.10 538,000 155,000 40.47% 431,000
217,000
98.62%
WIPRO 25-Sep-14 561.40 7.10 1.28% 562.80
552.80
558.36 530,500 356,500 204.89% 561,000
90,500
519.89%
SUNTV 25-Sep-14 365.75 -4.75 -1.28% 373.00
362.70
367.31 529,000 188,000 55.13% 389,000
338,000
15.09%
ORIENTBANK 25-Sep-14 281.70 7.10 2.59% 283.10
274.45
279.99 482,000 100,000 26.18% 502,000
446,000
12.56%
GRASIM 25-Sep-14 3,456.50 25.95 0.76% 3,468.00
3,386.70
3,441.56 481,250 134,750 38.89% 158,125
52,000
204.09%
DIVISLAB 28-Aug-14 1,557.55 13.55 0.88% 1,566.95
1,546.65
1,557.26 462,250 -14,750 -3.09% 213,000
500,000
-57.40%
BATAINDIA 28-Aug-14 1,254.25 24.05 1.95% 1,262.05
1,225.00
1,245.41 456,000 -66,750 -12.77% 198,750
138,250
43.76%
TATACOMM 25-Sep-14 358.85 -3.35 -0.92% 368.00
356.50
361.89 446,000 178,000 66.42% 486,000
178,000
173.03%
ASIANPAINT 25-Sep-14 615.00 -3.55 -0.57% 622.40
614.00
616.37 441,500 163,000 58.53% 250,500
131,500
90.49%
GAIL 25-Sep-14 428.30 -0.80 -0.19% 434.00
426.95
431.12 428,000 49,000 12.93% 170,000
125,000
36.00%
MCDOWELL-N 25-Sep-14 2,415.90 1.70 0.07% 2,428.00
2,305.95
2,356.14 410,750 130,000 46.30% 766,750
338,375
126.60%
UPL 25-Sep-14 340.15 13.10 4.01% 343.15
326.80
334.90 388,000 106,000 37.59% 462,000
184,000
151.09%
APOLLOHOSP 28-Aug-14 1,134.90 -27.50 -2.37% 1,171.95
1,126.85
1,139.01 376,000 -4,000 -1.05% 159,750
186,250
-14.23%
DABUR 25-Sep-14 223.80 -1.75 -0.78% 226.00
222.25
223.69 372,000 136,000 57.63% 270,000
178,000
51.69%
BANKNIFTY 25-Sep-14 15,911.50 153.90 0.98% 15,954.95
15,781.55
15,887.62 352,075 71,450 25.46% 362,150
284,000
27.52%
IGL 25-Sep-14 367.65 -3.05 -0.82% 373.60
366.40
369.12 340,000 4,000 1.19% 121,000
208,000
-41.83%
PETRONET 25-Sep-14 175.90 -1.35 -0.76% 179.50
175.55
177.54 328,000 34,000 11.56% 208,000
134,000
55.22%
INFY 25-Sep-14 3,614.80 42.85 1.20% 3,626.25
3,570.00
3,611.85 317,250 100,750 46.54% 182,375
87,375
108.73%
HAVELLS 28-Aug-14 1,262.45 -1.00 -0.08% 1,266.95
1,250.10
1,258.18 310,250 250 0.08% 124,250
159,250
-21.98%
UNITECH 30-Oct-14 22.05 0.00 0.00% 0.00
0.00
0.00 289,000 0 0.00% 0
0
-
JUSTDIAL 28-Aug-14 1,717.50 -21.40 -1.23% 1,763.65
1,707.55
1,724.26 285,875 1,625 0.57% 146,500
125,750
16.50%
TATACHEM 25-Sep-14 374.25 -3.15 -0.83% 380.80
371.75
375.69 283,000 117,000 70.48% 230,000
174,000
32.18%
BHARATFORG 25-Sep-14 778.40 15.10 1.98% 780.40
764.95
775.19 274,000 55,000 25.11% 395,000
178,000
121.91%
NIFTY 30-Oct-14 7,997.20 25.90 0.32% 8,005.00
7,976.20
7,990.63 273,550 33,000 13.72% 60,600
87,450
-30.70%
M&M 25-Sep-14 1,398.55 13.95 1.01% 1,403.00
1,374.10
1,393.52 273,250 111,750 69.20% 199,250
99,250
100.76%
HEROMOTOCO 25-Sep-14 2,539.75 -24.50 -0.96% 2,581.00
2,532.15
2,553.53 250,375 66,375 36.07% 110,875
114,250
-2.95%
ACC 25-Sep-14 1,533.20 -5.75 -0.37% 1,540.35
1,520.10
1,530.59 248,500 43,250 21.07% 100,000
114,250
-12.47%
S&P500 19-Sep-14 1,987.25 2.75 0.14% 1,990.00
1,985.50
1,988.85 241,250 4,250 1.79% 60,600
87,450
-30.70%
DRREDDY 25-Sep-14 2,844.25 -8.75 -0.31% 2,859.90
2,812.00
2,832.58 238,875 126,125 111.86% 218,500
70,875
208.29%
GODREJIND 25-Sep-14 341.30 -6.20 -1.78% 349.00
338.50
343.21 236,000 113,000 91.87% 193,000
106,000
82.08%
SIEMENS 25-Sep-14 853.95 -1.15 -0.13% 861.90
850.20
856.41 230,500 108,000 88.16% 161,500
64,000
152.34%
HINDUNILVR 25-Sep-14 710.20 -5.90 -0.82% 716.50
706.40
710.89 228,000 38,500 20.32% 160,000
114,500
39.74%
CAIRN 30-Oct-14 327.05 -2.75 -0.83% 332.00
326.70
329.32 210,000 18,000 9.38% 39,000
41,000
-4.88%
BATAINDIA 25-Sep-14 1,259.15 23.45 1.90% 1,269.05
1,232.25
1,250.14 209,250 56,750 37.21% 80,000
36,500
119.18%
MARUTI 25-Sep-14 2,763.55 2.65 0.10% 2,772.00
2,739.55
2,756.44 206,375 45,250 28.08% 141,750
108,000
31.25%
COLPAL 25-Sep-14 1,514.60 7.95 0.53% 1,533.35
1,512.70
1,523.05 205,500 75,750 58.38% 154,500
141,500
9.19%
MCLEODRUSS 25-Sep-14 292.65 2.30 0.79% 293.05
288.75
291.50 202,000 40,000 24.69% 92,000
77,000
19.48%
JPASSOCIAT 30-Oct-14 52.65 -2.10 -3.84% 54.50
51.00
52.52 144,000 48,000 50.00% 96,000
24,000
300.00%
HDFCBANK 30-Oct-14 863.90 13.40 1.58% 864.75
847.75
857.63 141,500 500 0.35% 2,500
3,000
-16.67%
RELIANCE 30-Oct-14 1,012.95 0.40 0.04% 1,022.00
1,012.95
1,017.85 136,500 1,250 0.92% 6,000
24,000
-75.00%
ADANIPOWER 30-Oct-14 55.45 -0.85 -1.51% 56.00
55.45
55.72 136,000 16,000 13.33% 16,000
16,000
0.00%
IDBI 30-Oct-14 82.00 2.00 2.50% 82.70
81.75
82.08 136,000 112,000 466.67% 184,000
8,000
2,200.00%
IDFC 30-Oct-14 151.00 -0.75 -0.49% 153.85
151.00
152.09 134,000 8,000 6.35% 16,000
80,000
-80.00%
OFSS 28-Aug-14 3,551.85 36.95 1.05% 3,563.90
3,505.00
3,540.94 129,125 -6,875 -5.06% 53,000
84,250
-37.09%
GMRINFRA 30-Oct-14 25.35 -0.80 -3.06% 26.15
25.35
25.67 120,000 50,000 71.43% 50,000
20,000
150.00%
HCLTECH 25-Sep-14 1,607.10 40.75 2.60% 1,621.80
1,567.80
1,597.50 113,250 22,000 24.11% 116,000
86,500
34.10%
ABIRLANUVO 25-Sep-14 1,517.40 5.00 0.33% 1,536.00
1,510.85
1,523.67 108,500 47,000 76.42% 85,750
87,750
-2.28%
SAIL 30-Oct-14 82.90 -1.40 -1.66% 84.70
82.90
83.80 100,000 -4,000 -3.85% 8,000
12,000
-33.33%
IFCI 30-Oct-14 36.35 -0.30 -0.82% 36.45
36.35
36.42 99,000 18,000 22.22% 36,000
45,000
-20.00%
ONGC 30-Oct-14 430.85 2.35 0.55% 437.00
430.00
433.23 96,000 5,000 5.49% 13,000
14,000
-7.14%
BAJAJ-AUTO 25-Sep-14 2,277.50 -3.25 -0.14% 2,292.00
2,254.00
2,271.03 95,750 39,125 69.09% 100,625
110,625
-9.04%
JUBLFOOD 25-Sep-14 1,315.70 46.90 3.70% 1,332.00
1,278.50
1,310.65 94,000 41,500 79.05% 103,500
62,750
64.94%
TECHM 25-Sep-14 2,318.85 69.40 3.09% 2,337.20
2,249.00
2,304.59 88,125 36,500 70.70% 123,125
24,000
413.02%
ASHOKLEY 30-Oct-14 37.10 0.70 1.92% 37.30
36.80
37.06 88,000 33,000 60.00% 77,000
11,000
600.00%
CESC 25-Sep-14 725.00 12.65 1.78% 726.75
707.95
720.40 80,000 21,000 35.59% 63,000
48,500
29.90%
GLENMARK 25-Sep-14 719.45 1.05 0.15% 733.15
716.00
723.48 80,000 17,500 28.00% 68,500
43,500
57.47%
TATASTEEL 30-Oct-14 544.40 0.90 0.17% 547.80
541.00
543.09 79,000 9,000 12.86% 20,000
17,000
17.65%
ANDHRABANK 30-Oct-14 77.50 1.90 2.51% 78.35
77.50
78.13 72,000 -4,000 -5.26% 16,000
4,000
300.00%
ULTRACEMCO 25-Sep-14 2,666.10 4.30 0.16% 2,683.85
2,658.00
2,671.25 70,750 26,500 59.89% 46,000
38,000
21.05%
RPOWER 30-Oct-14 86.80 -0.75 -0.86% 86.80
86.80
86.80 68,000 4,000 6.25% 4,000
16,000
-75.00%
TATAMOTORS 30-Oct-14 518.50 0.30 0.06% 527.45
518.00
521.02 67,000 3,000 4.69% 15,000
5,000
200.00%
SRTRANSFIN 25-Sep-14 942.05 3.65 0.39% 944.50
935.00
940.84 62,000 22,000 55.00% 42,000
37,500
12.00%
JPPOWER 30-Oct-14 15.90 -1.85 -10.42% 16.00
15.85
15.91 60,000 30,000 100.00% 45,000
0
-
TATAPOWER 30-Oct-14 94.25 -0.65 -0.68% 95.40
94.25
95.05 56,000 12,000 27.27% 16,000
24,000
-33.33%
DIVISLAB 25-Sep-14 1,564.85 12.20 0.79% 1,573.00
1,554.00
1,564.95 54,000 8,750 19.34% 27,750
38,000
-26.97%
DLF 30-Oct-14 197.00 -1.70 -0.86% 197.15
195.75
196.58 50,000 6,000 13.64% 14,000
16,000
-12.50%
SSLT 30-Oct-14 294.00 0.00 0.00% 299.00
294.00
297.52 48,000 -2,000 -4.00% 8,000
24,000
-66.67%
NTPC 30-Oct-14 146.60 0.00 0.00% 0.00
0.00
0.00 42,000 0 0.00% 0
8,000
-
HDIL 30-Oct-14 96.50 0.00 0.00% 0.00
0.00
0.00 40,000 0 0.00% 0
8,000
-
L&TFH 30-Oct-14 69.50 -0.35 -0.50% 0.00
0.00
69.50 40,000 0 0.00% 4,000
0
-
HINDALCO 30-Oct-14 183.70 4.25 2.37% 184.00
181.20
182.88 38,000 0 0.00% 20,000
26,000
-23.08%
BHARATFORG 30-Oct-14 780.95 16.25 2.13% 794.15
765.05
778.91 35,000 -1,000 -2.78% 48,000
34,000
41.18%
DJIA 19-Sep-14 16,992.50 22.50 0.13% 17,020.00
16,987.50
17,007.61 30,725 2,800 10.03% 0
0
-
YESBANK 30-Oct-14 591.75 10.00 1.72% 595.00
586.90
590.23 30,000 8,000 36.36% 20,000
16,000
25.00%
UBL 25-Sep-14 737.15 -3.00 -0.41% 746.35
734.40
739.22 28,500 13,000 83.87% 31,500
13,250
137.74%
MRF 28-Aug-14 24,332.00 33.85 0.14% 24,395.00
24,281.05
24,336.17 27,625 -375 -1.34% 3,375
9,875
-65.82%
INFY 30-Oct-14 3,625.10 68.10 1.91% 3,628.00
3,625.10
3,627.03 27,000 375 1.41% 375
3,375
-88.89%
HAVELLS 25-Sep-14 1,266.30 -1.30 -0.10% 1,270.00
1,256.00
1,264.02 26,500 5,250 24.71% 14,250
4,500
216.67%
BANKNIFTY 30-Oct-14 15,984.75 148.00 0.93% 16,025.00
15,856.75
15,972.13 26,075 4,350 20.02% 8,675
6,500
33.46%
AXISBANK 30-Oct-14 405.45 1.45 0.36% 408.80
404.50
406.11 25,000 1,250 5.26% 13,750
10,000
37.50%
DISHTV 30-Oct-14 57.55 2.05 3.69% 57.55
57.55
57.55 24,000 0 0.00% 8,000
0
-
LT 30-Oct-14 1,559.30 9.30 0.60% 1,568.10
1,552.70
1,559.05 22,750 1,000 4.60% 2,000
8,000
-75.00%
LUPIN 30-Oct-14 1,272.00 26.25 2.11% 1,275.30
1,255.00
1,258.43 22,500 4,250 23.29% 5,250
0
-
APOLLOHOSP 25-Sep-14 1,141.55 -24.55 -2.11% 1,159.25
1,132.00
1,141.99 22,250 9,750 78.00% 18,750
16,000
17.19%
TATAGLOBAL 30-Oct-14 157.90 -1.40 -0.88% 158.25
157.90
158.62 22,000 6,000 37.50% 8,000
14,000
-42.86%
HINDUNILVR 30-Oct-14 712.05 -7.90 -1.10% 712.05
712.05
712.05 20,000 500 2.56% 500
0
-
SUNPHARMA 30-Oct-14 854.00 -7.05 -0.82% 854.00
854.00
851.76 18,000 2,000 12.50% 2,500
5,500
-54.55%
VOLTAS 30-Oct-14 239.00 -1.05 -0.44% 247.00
239.00
242.09 18,000 6,000 50.00% 10,000
0
-
COALINDIA 30-Oct-14 361.25 -6.40 -1.74% 366.60
361.25
363.55 17,000 6,000 54.55% 6,000
13,000
-53.85%
CNXIT 28-Aug-14 10,559.80 148.45 1.43% 10,581.80
10,382.55
10,507.04 16,100 -3,925 -19.60% 20,375
6,000
239.58%
PTC 30-Oct-14 83.50 -2.15 -2.51% 0.00
0.00
85.85 16,000 0 0.00% 4,000
0
-
FEDERALBNK 30-Oct-14 116.50 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
0
-
JISLJALEQS 30-Oct-14 90.95 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
0
-
POWERGRID 30-Oct-14 137.45 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
0
-
SYNDIBANK 30-Oct-14 127.80 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
0
-
UCOBANK 30-Oct-14 103.65 2.55 2.52% 103.65
103.65
103.65 12,000 4,000 50.00% 4,000
4,000
0.00%
ICICIBANK 30-Oct-14 1,555.00 -7.50 -0.48% 1,565.00
1,553.85
1,559.10 11,500 2,500 27.78% 2,750
2,000
37.50%
ITC 30-Oct-14 348.05 -2.60 -0.74% 348.05
348.05
348.05 11,000 1,000 10.00% 2,000
6,000
-66.67%
CROMPGREAV 30-Oct-14 204.00 0.00 0.00% 0.00
0.00
0.00 10,000 0 0.00% 0
6,000
-
HINDPETRO 30-Oct-14 466.00 9.10 1.99% 471.20
466.00
469.00 10,000 3,000 42.86% 3,000
1,000
200.00%
HINDZINC 30-Oct-14 170.50 -0.05 -0.03% 170.50
170.50
170.50 10,000 2,000 25.00% 2,000
2,000
0.00%
NMDC 30-Oct-14 176.00 -1.85 -1.04% 176.00
176.00
176.00 10,000 2,000 25.00% 2,000
2,000
0.00%
RELCAPITAL 30-Oct-14 550.00 0.00 0.00% 0.00
0.00
0.00 10,000 0 0.00% 0
2,000
-
UNIONBANK 30-Oct-14 222.00 8.95 4.20% 222.00
219.85
220.92 10,000 -2,000 -16.67% 4,000
6,000
-33.33%
JUSTDIAL 25-Sep-14 1,722.20 -27.40 -1.57% 1,765.00
1,715.00
1,731.85 9,750 3,000 44.44% 7,500
3,375
122.22%
BHARTIARTL 30-Oct-14 370.55 -8.45 -2.23% 373.00
370.55
372.00 9,000 3,000 50.00% 6,000
0
-
RCOM 30-Oct-14 123.45 -0.55 -0.44% 123.45
123.00
123.22 8,000 4,000 100.00% 4,000
0
-
TATAMTRDVR 30-Oct-14 369.00 5.85 1.61% 369.00
369.00
369.00 8,000 2,000 33.33% 2,000
8,000
-75.00%
SBIN 30-Oct-14 2,545.00 51.50 2.07% 2,568.00
2,520.00
2,550.94 7,500 625 9.09% 3,125
2,625
19.05%
MARUTI 30-Oct-14 2,771.50 -18.50 -0.66% 2,777.25
2,761.35
2,768.92 7,125 1,250 21.28% 1,375
250
450.00%
CIPLA 30-Oct-14 495.00 0.00 0.00% 0.00
0.00
0.00 7,000 0 0.00% 0
0
-
TCS 30-Oct-14 2,490.15 24.15 0.98% 2,497.55
2,466.75
2,485.09 7,000 500 7.69% 1,625
1,375
18.18%
ADANIENT 30-Oct-14 509.00 7.80 1.56% 509.00
501.00
503.77 6,000 0 0.00% 4,000
1,000
300.00%
ARVIND 30-Oct-14 257.00 -1.10 -0.43% 263.00
257.00
259.76 6,000 2,000 50.00% 8,000
2,000
300.00%
APOLLOTYRE 30-Oct-14 170.00 2.00 1.19% 170.00
170.00
170.00 6,000 0 0.00% 2,000
0
-
BPCL 30-Oct-14 667.40 0.40 0.06% 668.95
666.90
667.15 6,000 2,000 50.00% 3,000
1,500
100.00%
DABUR 30-Oct-14 226.50 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
6,000
-
UPL 30-Oct-14 325.00 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
0
-
OFSS 25-Sep-14 3,572.90 34.35 0.97% 3,584.95
3,550.00
3,567.35 5,875 2,500 74.07% 4,500
3,125
44.00%
AUROPHARMA 30-Oct-14 820.80 0.80 0.10% 822.95
819.00
821.13 5,500 2,500 83.33% 3,000
2,000
50.00%
IOC 30-Oct-14 370.00 -2.00 -0.54% 373.50
370.00
371.75 5,000 1,000 25.00% 2,000
4,000
-50.00%
TATACOMM 30-Oct-14 361.00 12.85 3.69% 362.00
360.00
361.33 5,000 3,000 150.00% 3,000
0
-
ALBK 30-Oct-14 127.00 2.80 2.25% 127.00
127.00
127.00 4,000 4,000 0.00% 4,000
0
-
IDEA 30-Oct-14 157.50 -1.50 -0.94% 157.50
157.50
157.50 4,000 2,000 100.00% 2,000
0
-
M&M 30-Oct-14 1,397.55 23.55 1.71% 1,401.00
1,397.55
1,399.77 4,000 1,250 45.45% 1,250
0
-
TATACHEM 30-Oct-14 380.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
4,000
-
PNB 30-Oct-14 995.00 23.60 2.43% 995.00
995.00
995.00 3,500 500 16.67% 1,000
3,500
-71.43%
ULTRACEMCO 30-Oct-14 2,681.05 0.00 0.00% 0.00
0.00
0.00 3,375 0 0.00% 0
125
-
BANKINDIA 30-Oct-14 299.00 11.90 4.14% 299.00
299.00
299.00 3,000 1,000 50.00% 1,000
1,000
0.00%
SIEMENS 30-Oct-14 860.10 -16.05 -1.83% 860.70
860.10
860.30 2,500 1,500 150.00% 1,500
500
200.00%
HEXAWARE 30-Oct-14 162.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
4,000
-
BIOCON 30-Oct-14 482.25 -5.75 -1.18% 483.00
479.50
481.41 2,000 1,500 300.00% 2,000
0
-
BANKBARODA 30-Oct-14 940.00 33.65 3.71% 940.00
930.00
935.00 2,000 1,000 100.00% 1,000
500
100.00%
CENTURYTEX 30-Oct-14 598.75 -18.20 -2.95% 598.75
598.75
598.75 2,000 2,000 0.00% 2,000
0
-
HEROMOTOCO 30-Oct-14 2,542.60 -32.40 -1.26% 2,590.00
2,542.60
2,574.20 2,000 375 23.08% 375
625
-40.00%
JINDALSTEL 30-Oct-14 275.25 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
KTKBANK 30-Oct-14 122.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
LICHSGFIN 30-Oct-14 303.90 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
ADANIPORTS 30-Oct-14 299.00 17.10 6.07% 299.00
299.00
299.00 2,000 0 0.00% 2,000
0
-
MRF 25-Sep-14 24,492.50 57.80 0.24% 24,494.00
24,370.00
24,464.58 2,000 875 77.78% 1,125
250
350.00%
MCDOWELL-N 30-Oct-14 2,405.20 -94.75 -3.79% 2,405.20
2,313.05
2,389.73 1,750 1,625 1,300.00% 8,125
0
-
CNXIT 25-Sep-14 10,580.00 169.95 1.63% 10,610.00
10,470.35
10,554.98 1,525 650 74.29% 1,175
375
213.33%
KOTAKBANK 30-Oct-14 1,032.00 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
500
-
CANBK 30-Oct-14 387.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
GAIL 30-Oct-14 430.30 -15.40 -3.46% 430.30
430.30
430.30 1,000 1,000 0.00% 1,000
0
-
HCLTECH 30-Oct-14 1,626.00 71.10 4.57% 1,626.00
1,588.20
1,601.30 1,000 750 300.00% 1,250
0
-
IGL 30-Oct-14 367.45 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
M&MFIN 30-Oct-14 280.00 39.45 16.40% 280.00
280.00
280.00 1,000 1,000 0.00% 1,000
0
-
RECLTD 30-Oct-14 284.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
TECHM 30-Oct-14 2,325.00 82.60 3.68% 2,342.00
2,325.00
2,337.33 1,000 875 700.00% 1,000
0
-
RELINFRA 30-Oct-14 730.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
CESC 30-Oct-14 683.70 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
COLPAL 30-Oct-14 1,525.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
HDFC 30-Oct-14 1,059.95 -20.05 -1.86% 1,059.95
1,059.95
1,059.95 500 250 100.00% 250
0
-
INDUSINDBK 30-Oct-14 564.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
WIPRO 30-Oct-14 545.50 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
BAJAJ-AUTO 30-Oct-14 2,296.20 0.00 0.00% 0.00
0.00
0.00 375 0 0.00% 0
875
-
ACC 30-Oct-14 1,476.00 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
APOLLOHOSP 30-Oct-14 1,140.00 104.10 10.05% 1,140.00
1,140.00
1,140.00 250 250 0.00% 250
4,000
-93.75%
HAVELLS 30-Oct-14 1,250.00 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
250
-
DRREDDY 30-Oct-14 2,850.00 0.00 0.00% 0.00
0.00
0.00 125 0 0.00% 0
0
-
GRASIM 30-Oct-14 3,485.50 0.00 0.00% 0.00
0.00
0.00 125 0 0.00% 0
0
-
FTSE100 19-Sep-14 6,731.00 21.00 0.31% 6,800.00
6,731.00
6,765.50 100 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.