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 25.20 -0.15 -0.59% 25.50
24.95
25.23 108,050,000 -13,180,000 -10.87% 21,650,000
54,800,000
-60.49%
UNITECH 28-Aug-14 26.05 -0.60 -2.25% 26.85
25.80
26.38 79,509,000 20,536,000 34.82% 36,856,000
57,868,000
-36.31%
JPASSOCIAT 31-Jul-14 61.15 1.65 2.77% 62.60
59.90
61.12 72,928,000 -13,960,000 -16.07% 39,920,000
85,912,000
-53.53%
UNITECH 31-Jul-14 25.90 -0.50 -1.89% 26.70
25.65
26.17 70,975,000 -12,427,000 -14.90% 62,781,000
93,449,000
-32.82%
GMRINFRA 28-Aug-14 25.35 -0.25 -0.98% 25.65
25.05
25.33 61,800,000 12,330,000 24.92% 18,750,000
48,420,000
-61.28%
JPASSOCIAT 28-Aug-14 61.50 1.55 2.59% 62.90
60.30
61.43 61,304,000 8,632,000 16.39% 16,544,000
43,176,000
-61.68%
JPPOWER 31-Jul-14 19.55 0.55 2.89% 20.50
19.25
19.74 58,245,000 -2,445,000 -4.03% 36,930,000
39,375,000
-6.21%
NHPC 31-Jul-14 22.85 -0.25 -1.08% 23.50
22.75
22.93 53,064,000 -5,748,000 -9.77% 16,860,000
11,088,000
52.06%
IDFC 28-Aug-14 154.70 -1.60 -1.02% 159.85
153.70
156.72 44,776,000 12,878,000 40.37% 21,600,000
24,902,000
-13.26%
IDFC 31-Jul-14 153.75 -1.50 -0.97% 159.00
152.70
155.71 43,110,000 -14,106,000 -24.65% 33,302,000
45,964,000
-27.55%
NTPC 31-Jul-14 149.00 0.15 0.10% 149.55
147.30
148.11 39,578,000 -10,786,000 -21.42% 21,296,000
12,216,000
74.33%
IFCI 28-Aug-14 36.20 -0.90 -2.43% 37.60
35.85
36.71 38,214,000 18,081,000 89.81% 53,910,000
13,347,000
303.91%
ASHOKLEY 31-Jul-14 32.85 -0.35 -1.05% 34.30
32.55
33.47 37,488,000 -7,249,000 -16.20% 31,636,000
42,449,000
-25.47%
L&TFH 31-Jul-14 69.45 -0.15 -0.22% 70.05
68.85
69.56 36,992,000 -4,576,000 -11.01% 11,376,000
11,056,000
2.89%
IFCI 31-Jul-14 36.95 -0.20 -0.54% 37.85
36.60
37.24 36,072,000 -19,827,000 -35.47% 64,395,000
45,594,000
41.24%
SAIL 28-Aug-14 87.30 -0.45 -0.51% 88.55
86.30
87.22 35,488,000 23,816,000 204.04% 36,204,000
14,984,000
141.62%
ADANIPOWER 31-Jul-14 56.15 -0.10 -0.18% 57.05
54.15
56.12 34,592,000 -4,912,000 -12.43% 19,880,000
32,688,000
-39.18%
RCOM 31-Jul-14 133.10 0.65 0.49% 134.75
132.10
133.30 33,454,000 -4,636,000 -12.17% 17,246,000
24,768,000
-30.37%
RPOWER 31-Jul-14 94.20 3.35 3.69% 94.70
91.10
93.14 33,276,000 -11,092,000 -25.00% 36,012,000
26,356,000
36.64%
NHPC 28-Aug-14 23.00 -0.20 -0.86% 23.25
22.90
23.05 27,756,000 9,372,000 50.98% 14,916,000
6,600,000
126.00%
TATAGLOBAL 31-Jul-14 155.10 1.20 0.78% 155.90
152.40
154.09 27,576,000 -5,628,000 -16.95% 12,136,000
10,240,000
18.52%
ADANIPOWER 28-Aug-14 56.50 -0.05 -0.09% 57.35
54.60
56.51 26,880,000 5,768,000 27.32% 10,496,000
19,384,000
-45.85%
NTPC 28-Aug-14 149.45 0.60 0.40% 149.80
147.80
148.65 25,358,000 14,078,000 124.80% 18,322,000
5,720,000
220.31%
JPPOWER 28-Aug-14 19.70 0.60 3.14% 20.15
19.40
19.84 25,080,000 5,910,000 30.83% 16,980,000
15,525,000
9.37%
BHEL 28-Aug-14 227.35 1.85 0.82% 229.00
224.50
227.20 25,036,000 11,162,000 80.45% 19,458,000
15,942,000
22.05%
RPOWER 28-Aug-14 94.75 3.40 3.72% 95.25
91.70
93.71 24,464,000 9,320,000 61.54% 22,280,000
10,128,000
119.98%
DISHTV 31-Jul-14 59.50 0.50 0.85% 59.70
58.30
59.09 21,952,000 -7,368,000 -25.13% 12,704,000
15,720,000
-19.19%
SAIL 31-Jul-14 87.10 -0.25 -0.29% 88.25
85.90
86.84 21,756,000 -23,924,000 -52.37% 40,700,000
31,392,000
29.65%
DLF 31-Jul-14 194.55 -10.20 -4.98% 205.65
193.60
198.31 21,308,000 -5,324,000 -19.99% 37,698,000
33,588,000
12.24%
POWERGRID 31-Jul-14 133.20 -1.40 -1.04% 135.70
132.50
133.69 21,070,000 -2,790,000 -11.69% 9,440,000
9,346,000
1.01%
DLF 28-Aug-14 194.95 -10.10 -4.93% 205.85
193.90
198.11 20,526,000 12,030,000 141.60% 19,376,000
9,330,000
107.67%
ASHOKLEY 28-Aug-14 32.90 -0.45 -1.35% 34.20
32.60
33.47 20,427,000 3,861,000 23.31% 17,138,000
18,458,000
-7.15%
AXISBANK 31-Jul-14 395.45 -1,592.65 -80.11% 407.30
393.05
401.76 20,341,250 15,032,000 283.13% 4,698,750
4,143,000
13.41%
HDFCBANK 31-Jul-14 831.50 -6.55 -0.78% 841.05
829.00
833.10 19,871,000 -5,632,000 -22.08% 9,131,500
10,695,500
-14.62%
RCOM 28-Aug-14 133.45 0.90 0.68% 135.20
132.50
133.69 19,364,000 6,084,000 45.81% 9,948,000
9,602,000
3.60%
TATAGLOBAL 28-Aug-14 153.75 1.25 0.82% 154.45
151.25
152.75 19,248,000 6,004,000 45.33% 8,926,000
6,870,000
29.93%
IDBI 28-Aug-14 90.80 0.00 0.00% 92.40
90.10
91.47 18,900,000 15,260,000 419.23% 20,516,000
2,544,000
706.45%
JISLJALEQS 31-Jul-14 101.50 -0.45 -0.44% 103.10
100.25
101.60 18,316,000 -4,916,000 -21.16% 11,384,000
12,732,000
-10.59%
SSLT 31-Jul-14 289.75 -1.90 -0.65% 294.35
287.00
290.45 18,002,000 -3,056,000 -14.51% 10,764,000
14,188,000
-24.13%
FEDERALBNK 31-Jul-14 119.45 0.85 0.72% 120.40
118.10
119.30 17,000,000 -3,216,000 -15.91% 8,816,000
12,272,000
-28.16%
ONGC 31-Jul-14 394.90 -6.40 -1.59% 403.85
391.65
398.63 16,761,000 -3,013,000 -15.24% 7,478,000
7,590,000
-1.48%
HDIL 31-Jul-14 86.70 -2.10 -2.36% 88.30
85.35
87.03 16,624,000 -2,584,000 -13.45% 11,424,000
21,888,000
-47.81%
TATAPOWER 31-Jul-14 101.25 0.55 0.55% 101.55
100.10
100.96 16,608,000 -3,216,000 -16.22% 7,392,000
8,080,000
-8.51%
BHEL 31-Jul-14 229.55 3.25 1.44% 230.70
225.05
228.50 16,342,000 -8,242,000 -33.53% 25,448,000
28,932,000
-12.04%
HDFCBANK 28-Aug-14 840.10 -6.05 -0.72% 847.65
837.65
841.44 16,292,000 6,209,000 61.58% 7,625,000
6,423,000
18.71%
NMDC 28-Aug-14 173.50 -3.85 -2.17% 177.25
172.50
174.91 16,248,000 13,632,000 521.10% 14,454,000
1,254,000
1,052.63%
TATAMTRDVR 31-Jul-14 283.60 -13.05 -4.40% 297.85
281.70
288.81 16,174,000 -2,218,000 -12.06% 8,572,000
6,690,000
28.13%
DISHTV 28-Aug-14 59.95 0.60 1.01% 60.00
58.85
59.40 16,000,000 7,120,000 80.18% 10,104,000
4,792,000
110.85%
L&TFH 28-Aug-14 69.85 -0.20 -0.29% 70.50
69.20
69.99 15,592,000 5,600,000 56.04% 9,092,000
5,924,000
53.48%
HINDALCO 31-Jul-14 188.20 -4.20 -2.18% 194.80
186.85
190.17 14,430,000 -5,740,000 -28.46% 22,250,000
27,454,000
-18.96%
IDEA 31-Jul-14 148.80 -0.35 -0.23% 150.20
147.65
149.04 14,332,000 -1,622,000 -10.17% 6,164,000
15,978,000
-61.42%
AXISBANK 28-Aug-14 397.80 -1,602.90 -80.12% 409.80
396.05
404.59 14,193,750 12,253,250 631.45% 2,202,000
1,233,500
78.52%
UCOBANK 31-Jul-14 99.70 -1.45 -1.43% 102.90
98.55
100.67 14,132,000 -3,868,000 -21.49% 16,320,000
43,964,000
-62.88%
CROMPGREAV 31-Jul-14 190.85 -1.65 -0.86% 196.45
189.00
193.16 13,874,000 -3,118,000 -18.35% 11,658,000
15,872,000
-26.55%
ANDHRABANK 28-Aug-14 83.75 -1.10 -1.30% 86.05
83.25
84.51 13,848,000 1,728,000 14.26% 3,644,000
11,236,000
-67.57%
ANDHRABANK 31-Jul-14 83.25 -1.05 -1.25% 85.55
82.75
83.93 13,724,000 -1,492,000 -9.81% 7,532,000
18,572,000
-59.44%
IOB 31-Jul-14 71.00 0.90 1.28% 72.45
70.50
71.48 13,488,000 -1,832,000 -11.96% 8,640,000
9,520,000
-9.24%
IBREALEST 28-Aug-14 76.05 -1.90 -2.44% 76.65
74.05
75.52 12,724,000 840,000 7.07% 1,528,000
11,488,000
-86.70%
IBREALEST 31-Jul-14 75.70 -1.55 -2.01% 77.00
73.35
75.05 12,468,000 -1,208,000 -8.83% 6,664,000
14,364,000
-53.61%
PTC 31-Jul-14 82.15 0.15 0.18% 82.80
81.35
82.06 12,292,000 -2,260,000 -15.53% 5,360,000
5,212,000
2.84%
HINDALCO 28-Aug-14 189.00 -4.35 -2.25% 195.55
187.55
191.14 12,286,000 6,120,000 99.25% 12,946,000
8,364,000
54.78%
ITC 28-Aug-14 358.45 -1.00 -0.28% 360.15
356.05
357.81 12,042,000 2,050,000 20.52% 2,935,000
8,053,000
-63.55%
RELIANCE 31-Jul-14 1,006.60 -14.45 -1.42% 1,023.15
1,001.50
1,009.85 11,972,750 -3,440,500 -22.32% 8,160,500
8,180,500
-0.24%
NIFTY 31-Jul-14 7,743.25 -42.45 -0.55% 7,803.00
7,721.80
7,753.76 11,930,900 -2,919,050 -19.66% 12,743,150
12,423,100
2.58%
HDIL 28-Aug-14 87.10 -2.25 -2.52% 88.55
86.00
87.64 11,840,000 1,944,000 19.64% 3,184,000
8,592,000
-62.94%
RELIANCE 28-Aug-14 1,011.75 -15.55 -1.51% 1,027.55
1,008.15
1,015.24 11,839,750 4,240,500 55.80% 6,493,500
3,585,000
81.13%
ITC 31-Jul-14 356.85 -0.90 -0.25% 358.50
354.75
356.32 11,751,000 -2,269,000 -16.18% 6,408,000
13,936,000
-54.02%
IDBI 31-Jul-14 90.40 0.15 0.17% 91.90
89.55
90.91 11,628,000 -13,360,000 -53.47% 24,520,000
8,968,000
173.42%
TATAMOTORS 31-Jul-14 452.95 -8.25 -1.79% 469.70
450.70
458.10 11,472,000 -805,000 -6.56% 17,092,000
12,540,000
36.30%
ALBK 28-Aug-14 119.90 0.00 0.00% 121.30
118.35
119.41 11,292,000 644,000 6.05% 4,084,000
17,372,000
-76.49%
JINDALSTEL 31-Jul-14 281.90 -2.05 -0.72% 288.80
276.15
281.36 11,071,000 -4,222,000 -27.61% 8,717,000
7,802,000
11.73%
UNIONBANK 28-Aug-14 193.55 0.50 0.26% 196.60
192.35
193.76 11,066,000 9,266,000 514.78% 11,262,000
1,774,000
534.84%
JISLJALEQS 28-Aug-14 102.05 -0.50 -0.49% 103.60
100.90
102.17 11,024,000 4,272,000 63.27% 6,156,000
3,028,000
103.30%
CAIRN 31-Jul-14 314.65 5.00 1.61% 316.95
310.60
314.88 10,843,000 -2,166,000 -16.65% 6,262,000
12,971,000
-51.72%
UCOBANK 28-Aug-14 100.30 -1.25 -1.23% 103.40
99.15
101.24 9,968,000 3,912,000 64.60% 7,132,000
6,892,000
3.48%
KTKBANK 31-Jul-14 127.30 -1.00 -0.78% 128.90
126.75
127.70 9,912,000 -4,754,000 -32.42% 8,318,000
5,914,000
40.65%
LICHSGFIN 31-Jul-14 291.35 -5.45 -1.84% 297.35
288.10
292.07 9,844,000 -1,722,000 -14.89% 7,192,000
17,348,000
-58.54%
INDIACEM 31-Jul-14 99.80 0.45 0.45% 102.55
97.80
100.28 9,760,000 -3,180,000 -24.57% 7,252,000
5,984,000
21.19%
COALINDIA 31-Jul-14 363.90 -12.90 -3.42% 377.80
362.80
366.57 9,392,000 -2,370,000 -20.15% 7,363,000
6,582,000
11.87%
CAIRN 28-Aug-14 316.30 5.20 1.67% 318.40
313.00
316.55 9,331,000 1,198,000 14.73% 3,211,000
7,198,000
-55.39%
HINDZINC 31-Jul-14 158.75 -4.05 -2.49% 162.65
157.95
160.44 9,296,000 -3,918,000 -29.65% 5,630,000
4,084,000
37.86%
PFC 31-Jul-14 259.70 -2.00 -0.76% 268.50
257.00
262.14 8,966,000 -838,000 -8.55% 10,290,000
11,682,000
-11.92%
IRB 31-Jul-14 236.60 -12.85 -5.15% 250.35
232.00
241.00 8,860,000 -1,756,000 -16.54% 11,936,000
30,964,000
-61.45%
LICHSGFIN 28-Aug-14 288.40 -5.75 -1.95% 294.40
285.40
289.41 8,749,000 2,337,000 36.45% 4,143,000
5,835,000
-29.00%
BHARTIARTL 31-Jul-14 355.75 1.25 0.35% 357.50
351.40
354.08 8,727,000 -488,000 -5.30% 5,677,000
5,661,000
0.28%
TATASTEEL 28-Aug-14 551.60 -9.70 -1.73% 568.65
548.00
556.81 8,423,000 5,375,000 176.35% 9,412,000
3,403,000
176.58%
BANKINDIA 28-Aug-14 285.05 -1.50 -0.52% 290.40
282.65
285.44 8,260,000 5,098,000 161.23% 8,020,000
3,615,000
121.85%
ADANIPORTS 31-Jul-14 265.60 -2.20 -0.82% 276.70
264.25
270.82 8,228,000 -766,000 -8.52% 11,144,000
9,294,000
19.91%
SYNDIBANK 31-Jul-14 146.55 0.75 0.51% 148.85
145.00
146.95 8,128,000 -1,056,000 -11.50% 8,204,000
13,608,000
-39.71%
TATASTEEL 31-Jul-14 548.60 -9.40 -1.68% 565.45
544.65
553.31 7,949,000 -5,598,000 -41.32% 20,073,000
21,631,000
-7.20%
ALBK 31-Jul-14 119.15 0.20 0.17% 120.75
117.55
118.80 7,888,000 -2,608,000 -24.85% 13,076,000
62,248,000
-78.99%
FEDERALBNK 28-Aug-14 120.15 0.85 0.71% 121.05
119.00
120.08 7,840,000 2,704,000 52.65% 5,120,000
4,908,000
4.32%
ONGC 28-Aug-14 396.90 -6.50 -1.61% 406.15
394.00
401.26 7,721,000 3,094,000 66.87% 4,815,000
2,880,000
67.19%
TATAPOWER 28-Aug-14 101.85 0.50 0.49% 102.15
100.65
101.55 7,660,000 2,868,000 59.85% 4,708,000
2,536,000
85.65%
NMDC 31-Jul-14 172.60 -3.75 -2.13% 176.65
171.60
173.84 7,472,000 -13,688,000 -64.69% 15,768,000
3,250,000
385.17%
EXIDEIND 31-Jul-14 162.35 2.30 1.44% 164.65
160.05
162.81 7,258,000 -1,996,000 -21.57% 7,406,000
7,040,000
5.20%
RELCAPITAL 31-Jul-14 579.10 -10.40 -1.76% 594.70
573.25
584.06 7,108,000 -2,165,000 -23.35% 12,078,000
19,383,000
-37.69%
UNIONBANK 31-Jul-14 192.50 0.10 0.05% 195.80
191.45
192.76 7,046,000 -8,516,000 -54.72% 15,248,000
7,966,000
91.41%
ADANIENT 31-Jul-14 430.75 5.75 1.35% 437.50
427.00
431.75 6,822,000 -1,280,000 -15.80% 6,635,000
7,386,000
-10.17%
KTKBANK 28-Aug-14 128.05 -1.35 -1.04% 129.55
127.65
128.43 6,790,000 4,580,000 207.24% 5,608,000
1,564,000
258.57%
TATAMTRDVR 28-Aug-14 285.35 -12.80 -4.29% 299.15
283.45
290.44 6,760,000 3,664,000 118.35% 5,688,000
2,412,000
135.82%
ICICIBANK 31-Jul-14 1,452.15 -26.45 -1.79% 1,485.65
1,444.15
1,461.12 6,666,000 -2,572,750 -27.85% 6,115,750
5,317,000
15.02%
YESBANK 31-Jul-14 537.05 -1.50 -0.28% 546.00
532.40
537.27 6,565,000 -1,832,000 -21.82% 7,499,000
9,915,000
-24.37%
IDEA 28-Aug-14 149.60 -0.25 -0.17% 150.95
148.50
149.82 6,518,000 1,568,000 31.68% 3,284,000
5,306,000
-38.11%
APOLLOTYRE 31-Jul-14 177.45 1.05 0.60% 180.00
175.65
177.69 6,496,000 -1,398,000 -17.71% 4,918,000
9,568,000
-48.60%
JSWENERGY 31-Jul-14 77.40 -2.45 -3.07% 80.35
77.00
78.19 6,416,000 -676,000 -9.53% 5,396,000
5,004,000
7.83%
RELCAPITAL 28-Aug-14 581.10 -10.65 -1.80% 596.40
576.05
586.34 6,376,000 2,519,000 65.31% 4,677,000
3,706,000
26.20%
NIFTY 28-Aug-14 7,778.60 -42.55 -0.54% 7,834.45
7,758.55
7,790.41 6,241,000 2,929,850 88.48% 5,015,250
1,670,650
200.20%
HINDZINC 28-Aug-14 159.75 -4.00 -2.44% 163.10
158.80
161.51 6,220,000 3,980,000 177.68% 4,472,000
970,000
361.03%
TATAMOTORS 28-Aug-14 455.20 -8.50 -1.83% 471.90
453.00
460.54 6,211,000 3,319,000 114.76% 6,256,000
2,666,000
134.66%
JINDALSTEL 28-Aug-14 283.30 -2.05 -0.72% 288.70
278.00
282.89 6,208,000 4,240,000 215.45% 6,351,000
1,710,000
271.40%
BANKINDIA 31-Jul-14 283.75 -1.65 -0.58% 289.15
281.00
284.19 6,161,000 -3,603,000 -36.90% 11,555,000
11,427,000
1.12%
HINDPETRO 31-Jul-14 383.10 -1.20 -0.31% 388.80
378.75
384.99 6,102,000 -450,000 -6.87% 3,191,000
3,579,000
-10.84%
AUROPHARMA 31-Jul-14 679.15 -13.45 -1.94% 704.50
668.65
686.00 6,037,500 -1,602,000 -20.97% 4,007,000
5,861,000
-31.63%
HEXAWARE 31-Jul-14 139.90 -2.25 -1.58% 142.05
138.75
140.31 5,942,000 -634,000 -9.64% 3,140,000
4,392,000
-28.51%
UPL 31-Jul-14 311.25 -2.60 -0.83% 321.30
309.70
315.59 5,750,000 -948,000 -14.15% 10,220,000
4,094,000
149.63%
SSLT 28-Aug-14 291.30 -2.15 -0.73% 295.90
288.80
292.11 5,722,000 2,448,000 74.77% 5,154,000
2,470,000
108.66%
INDIACEM 28-Aug-14 100.40 0.50 0.50% 103.20
98.35
100.92 5,652,000 2,360,000 71.69% 3,716,000
1,924,000
93.14%
POWERGRID 28-Aug-14 133.80 -1.70 -1.25% 136.50
133.15
134.29 5,546,000 2,764,000 99.35% 5,296,000
2,636,000
100.91%
PTC 28-Aug-14 82.40 -0.05 -0.06% 83.05
81.55
82.40 5,504,000 1,952,000 54.95% 3,448,000
2,288,000
50.70%
RANBAXY 31-Jul-14 590.55 6.25 1.07% 592.80
578.40
585.47 5,455,000 -678,000 -11.05% 3,698,000
4,877,000
-24.17%
AMBUJACEM 31-Jul-14 204.55 -6.00 -2.85% 210.45
203.45
206.02 5,440,000 -548,000 -9.15% 5,892,000
6,976,000
-15.54%
LUPIN 28-Aug-14 1,129.05 -11.35 -1.00% 1,149.15
1,120.75
1,129.38 5,392,250 1,144,750 26.95% 1,773,500
1,126,000
57.50%
M&MFIN 31-Jul-14 235.00 -3.85 -1.61% 237.90
232.35
234.78 5,357,000 -750,000 -12.28% 2,715,000
5,562,000
-51.19%
COALINDIA 28-Aug-14 365.65 -12.45 -3.29% 377.95
364.70
367.95 5,198,000 2,917,000 127.88% 4,720,000
2,221,000
112.52%
CANBK 31-Jul-14 398.85 4.20 1.06% 401.90
394.95
398.25 5,062,000 -871,000 -14.68% 4,795,000
9,200,000
-47.88%
YESBANK 28-Aug-14 540.10 -1.65 -0.30% 548.70
535.50
539.70 4,877,000 1,501,000 44.46% 3,442,000
2,972,000
15.81%
ARVIND 31-Jul-14 210.70 -6.70 -3.08% 218.90
207.20
210.87 4,672,000 -616,000 -11.65% 8,692,000
10,772,000
-19.31%
VOLTAS 31-Jul-14 189.10 0.50 0.27% 192.30
186.45
189.60 4,664,000 -784,000 -14.39% 4,270,000
5,292,000
-19.31%
SUNPHARMA 31-Jul-14 787.25 6.80 0.87% 789.85
773.95
780.83 4,475,000 -2,212,000 -33.08% 4,867,500
4,983,500
-2.33%
ZEEL 31-Jul-14 287.85 -1.75 -0.60% 294.20
286.30
290.47 4,474,000 -179,000 -3.85% 1,859,000
2,559,000
-27.35%
AUROPHARMA 28-Aug-14 682.85 -13.30 -1.91% 708.30
673.00
689.97 4,408,000 1,827,500 70.82% 2,578,500
2,662,500
-3.15%
CANBK 28-Aug-14 400.25 3.15 0.79% 403.40
397.50
399.88 4,395,000 709,000 19.23% 1,750,000
3,856,000
-54.62%
HDFC 31-Jul-14 1,064.35 -2.55 -0.24% 1,070.15
1,047.00
1,056.22 4,317,250 -1,034,750 -19.33% 3,515,250
4,378,500
-19.72%
HINDUNILVR 31-Jul-14 687.85 24.80 3.74% 692.80
652.30
678.18 4,257,000 -122,000 -2.79% 13,364,000
4,903,500
172.54%
CROMPGREAV 28-Aug-14 191.95 -1.60 -0.83% 197.50
190.10
193.87 4,238,000 2,026,000 91.59% 4,386,000
2,670,000
64.27%
IRB 28-Aug-14 236.80 -12.95 -5.19% 249.50
233.20
241.56 4,216,000 892,000 26.84% 2,220,000
3,088,000
-28.11%
EXIDEIND 28-Aug-14 161.40 1.85 1.16% 164.00
159.70
162.29 4,128,000 1,918,000 86.79% 3,718,000
1,336,000
178.29%
CIPLA 31-Jul-14 440.75 -5.20 -1.17% 446.80
437.50
441.49 4,080,000 -589,000 -12.62% 2,032,000
3,327,000
-38.92%
TITAN 31-Jul-14 335.05 2.00 0.60% 337.50
331.00
333.80 3,943,000 -1,760,000 -30.86% 2,894,000
1,322,000
118.91%
BANKBARODA 31-Jul-14 867.65 5.10 0.59% 878.45
855.05
868.90 3,933,500 -375,500 -8.71% 7,234,500
4,187,500
72.76%
IOB 28-Aug-14 71.40 0.75 1.06% 72.80
71.00
71.80 3,896,000 1,224,000 45.81% 3,736,000
1,824,000
104.82%
RECLTD 31-Jul-14 300.90 -5.55 -1.81% 312.35
297.15
303.14 3,868,000 -457,000 -10.57% 3,676,000
4,811,000
-23.59%
ICICIBANK 28-Aug-14 1,460.15 -26.45 -1.78% 1,487.65
1,453.40
1,468.49 3,798,500 2,083,750 121.52% 3,353,250
1,092,750
206.86%
CENTURYTEX 31-Jul-14 593.00 -8.75 -1.45% 609.95
585.50
597.59 3,792,000 -812,000 -17.64% 6,955,000
13,626,000
-48.96%
LT 31-Jul-14 1,641.25 -16.80 -1.01% 1,670.50
1,627.25
1,653.73 3,772,750 -803,000 -17.55% 3,934,750
2,449,750
60.62%
AMBUJACEM 28-Aug-14 205.65 -5.95 -2.81% 210.90
204.55
207.01 3,746,000 1,396,000 59.40% 3,146,000
2,698,000
16.60%
LUPIN 31-Jul-14 1,119.35 -10.80 -0.96% 1,140.30
1,110.65
1,119.88 3,675,250 -1,298,750 -26.11% 2,225,250
2,282,500
-2.51%
ORIENTBANK 31-Jul-14 280.80 0.45 0.16% 286.00
278.10
280.70 3,646,000 -1,952,000 -34.87% 4,616,000
5,548,000
-16.80%
BIOCON 31-Jul-14 465.80 -14.95 -3.11% 480.65
459.90
470.79 3,604,500 -722,500 -16.70% 2,231,000
5,535,500
-59.70%
NTPC 25-Sep-14 149.20 0.10 0.07% 149.60
147.60
148.20 3,602,000 646,000 21.85% 996,000
652,000
52.76%
TATACOMM 31-Jul-14 363.90 -4.05 -1.10% 367.05
360.10
364.05 3,571,000 -1,828,000 -33.86% 3,133,000
2,279,000
37.47%
SYNDIBANK 28-Aug-14 147.50 0.80 0.55% 149.80
145.70
147.80 3,536,000 736,000 26.29% 2,464,000
2,624,000
-6.10%
WIPRO 31-Jul-14 556.20 4.95 0.90% 558.55
542.60
551.49 3,461,500 -489,000 -12.38% 2,755,000
12,017,500
-77.08%
INDUSINDBK 28-Aug-14 554.75 0.60 0.11% 562.00
552.80
558.82 3,355,500 1,539,000 84.72% 2,392,000
1,064,000
124.81%
SUNPHARMA 28-Aug-14 789.20 6.55 0.84% 793.00
775.35
781.94 3,355,500 2,270,000 209.12% 3,041,000
1,258,000
141.73%
MCDOWELL-N 31-Jul-14 2,398.50 -5.40 -0.22% 2,413.90
2,393.90
2,402.43 3,340,750 -1,419,375 -29.82% 1,928,625
913,750
111.07%
RELINFRA 28-Aug-14 739.05 2.95 0.40% 749.25
728.00
740.20 3,316,000 1,527,500 85.41% 2,246,500
1,617,500
38.89%
WIPRO 28-Aug-14 558.45 4.80 0.87% 560.40
546.80
554.13 3,207,000 99,500 3.20% 1,038,000
3,955,000
-73.75%
SBIN 31-Jul-14 2,491.95 -12.65 -0.51% 2,534.05
2,475.55
2,506.25 3,205,625 -797,375 -19.92% 3,842,625
4,013,250
-4.25%
PNB 28-Aug-14 945.80 15.85 1.70% 956.95
938.50
946.77 3,174,500 1,440,500 83.07% 2,477,000
2,342,500
5.74%
HEXAWARE 28-Aug-14 140.45 -2.60 -1.82% 142.25
139.50
140.71 3,134,000 836,000 36.38% 1,992,000
1,794,000
11.04%
RELINFRA 31-Jul-14 734.80 1.15 0.16% 746.50
724.25
737.26 3,106,000 -1,625,500 -34.35% 5,789,500
7,162,000
-19.16%
JSWSTEEL 28-Aug-14 1,198.00 12.75 1.08% 1,202.15
1,171.15
1,192.17 3,081,750 1,065,250 52.83% 1,674,000
485,250
244.98%
JSWSTEEL 31-Jul-14 1,192.20 13.80 1.17% 1,196.95
1,165.05
1,186.07 3,068,000 -1,065,750 -25.78% 2,536,750
2,443,750
3.81%
PETRONET 31-Jul-14 183.50 -0.70 -0.38% 188.40
182.20
185.77 3,034,000 -338,000 -10.02% 5,584,000
4,546,000
22.83%
TATACHEM 31-Jul-14 335.55 -5.75 -1.68% 342.90
333.35
339.68 2,941,000 -768,000 -20.71% 1,416,000
1,110,000
27.57%
UPL 28-Aug-14 310.00 -1.85 -0.59% 319.60
308.40
313.62 2,934,000 1,476,000 101.23% 3,036,000
1,094,000
177.51%
APOLLOTYRE 28-Aug-14 178.40 1.00 0.56% 180.60
176.75
178.68 2,930,000 1,254,000 74.82% 2,376,000
1,592,000
49.25%
ADANIENT 28-Aug-14 433.00 5.85 1.37% 440.00
429.55
434.09 2,912,000 1,107,000 61.33% 2,528,000
1,632,000
54.90%
PFC 28-Aug-14 260.90 -2.45 -0.93% 270.00
258.30
262.92 2,904,000 1,198,000 70.22% 2,774,000
1,678,000
65.32%
ORIENTBANK 28-Aug-14 282.55 0.70 0.25% 287.80
279.95
282.15 2,882,000 2,050,000 246.39% 2,574,000
948,000
171.52%
M&MFIN 28-Aug-14 236.20 -4.00 -1.67% 239.25
233.80
236.06 2,874,000 770,000 36.60% 2,015,000
2,375,000
-15.16%
KOTAKBANK 31-Jul-14 940.80 -3.75 -0.40% 949.95
925.15
933.08 2,858,000 -994,000 -25.80% 3,005,500
3,289,000
-8.62%
BHARTIARTL 28-Aug-14 355.95 1.15 0.32% 357.80
351.90
354.22 2,834,000 1,249,000 78.80% 2,305,000
1,038,000
122.06%
JSWENERGY 28-Aug-14 77.85 -2.40 -2.99% 80.70
77.55
78.77 2,808,000 1,084,000 62.88% 2,488,000
1,180,000
110.85%
IOC 31-Jul-14 322.75 -2.70 -0.83% 326.80
319.95
323.97 2,736,000 -41,000 -1.48% 1,270,000
1,349,000
-5.86%
INDUSINDBK 31-Jul-14 550.70 0.15 0.03% 558.60
548.10
554.59 2,702,500 -1,698,500 -38.59% 3,632,000
3,030,000
19.87%
TATACOMM 28-Aug-14 365.80 -4.35 -1.18% 369.20
362.50
366.41 2,676,000 1,920,000 253.97% 2,522,000
732,000
244.54%
ADANIPORTS 28-Aug-14 267.00 -2.10 -0.78% 278.00
265.95
271.86 2,610,000 1,276,000 95.65% 3,676,000
1,558,000
135.94%
HINDPETRO 28-Aug-14 377.65 0.80 0.21% 382.50
374.00
378.76 2,551,000 939,000 58.25% 2,066,000
1,219,000
69.48%
M&M 31-Jul-14 1,201.50 -5.95 -0.49% 1,224.00
1,190.00
1,209.38 2,525,250 -408,500 -13.92% 1,235,000
1,546,000
-20.12%
CENTURYTEX 28-Aug-14 596.55 -9.00 -1.49% 612.90
589.80
601.51 2,520,000 887,000 54.32% 1,942,000
2,175,000
-10.71%
GODREJIND 31-Jul-14 331.60 -6.95 -2.05% 339.30
329.05
335.05 2,458,000 -774,000 -23.95% 1,839,000
3,207,000
-42.66%
HDFC 28-Aug-14 1,068.80 -3.40 -0.32% 1,074.80
1,053.20
1,060.24 2,406,500 988,750 69.74% 1,575,000
963,000
63.55%
HINDUNILVR 28-Aug-14 690.65 24.45 3.67% 695.70
657.00
676.66 2,406,000 900,500 59.81% 2,611,000
1,361,000
91.84%
ARVIND 28-Aug-14 211.90 -6.95 -3.18% 218.70
208.45
212.02 2,386,000 932,000 64.10% 2,356,000
1,720,000
36.98%
PNB 31-Jul-14 938.85 15.35 1.66% 951.00
930.00
940.44 2,303,500 -1,277,000 -35.67% 5,237,500
12,886,500
-59.36%
KOTAKBANK 28-Aug-14 946.00 -3.40 -0.36% 951.20
930.00
936.81 2,264,500 844,500 59.47% 1,543,500
1,289,000
19.74%
DABUR 31-Jul-14 198.05 -1.40 -0.70% 199.50
192.50
195.57 2,250,000 -1,000,000 -30.77% 5,262,000
3,254,000
61.71%
MCDOWELL-N 28-Aug-14 2,411.55 -4.25 -0.18% 2,426.00
2,408.00
2,415.86 2,248,750 1,306,750 138.72% 1,468,500
493,125
197.79%
VOLTAS 28-Aug-14 188.40 0.50 0.27% 191.55
185.90
188.80 2,228,000 742,000 49.93% 1,864,000
1,376,000
35.47%
BPCL 31-Jul-14 574.05 -16.50 -2.79% 591.95
569.00
581.31 2,110,500 -611,000 -22.45% 2,549,500
3,565,500
-28.50%
TITAN 28-Aug-14 336.80 2.10 0.63% 339.60
332.50
335.82 2,094,000 1,679,000 404.58% 2,112,000
261,000
709.20%
RANBAXY 28-Aug-14 593.30 6.50 1.11% 596.95
581.50
587.43 2,005,000 687,000 52.12% 1,139,000
577,000
97.40%
LT 28-Aug-14 1,636.90 -17.20 -1.04% 1,665.40
1,630.10
1,650.60 2,002,500 1,062,750 113.09% 1,734,250
508,500
241.05%
INFY 31-Jul-14 3,366.55 12.20 0.36% 3,383.50
3,326.05
3,361.63 1,956,250 -415,500 -17.52% 1,797,125
1,915,000
-6.16%
BHARATFORG 31-Jul-14 710.25 16.45 2.37% 713.25
687.60
703.61 1,951,000 -140,000 -6.70% 3,262,000
2,837,000
14.98%
IFCI 25-Sep-14 36.45 -0.30 -0.82% 37.20
36.45
36.74 1,899,000 90,000 4.98% 3,429,000
315,000
988.57%
GAIL 31-Jul-14 424.70 -4.05 -0.94% 432.00
423.55
425.71 1,821,000 -483,000 -20.96% 2,072,000
2,475,000
-16.28%
BIOCON 28-Aug-14 468.60 -15.05 -3.11% 483.60
466.25
473.55 1,807,000 904,500 100.22% 1,466,500
1,179,500
24.33%
ASIANPAINT 31-Jul-14 634.40 -1.70 -0.27% 643.55
627.00
636.52 1,784,500 -307,500 -14.70% 2,050,500
3,069,000
-33.19%
TCS 31-Jul-14 2,586.90 22.60 0.88% 2,598.00
2,556.50
2,579.92 1,763,625 -510,375 -22.44% 1,449,125
1,916,750
-24.40%
TECHM 31-Jul-14 2,188.10 9.20 0.42% 2,197.00
2,170.00
2,185.28 1,740,250 -429,875 -19.81% 938,375
1,186,875
-20.94%
SBIN 28-Aug-14 2,505.05 -12.20 -0.48% 2,548.10
2,490.20
2,519.19 1,713,500 942,500 122.24% 1,637,750
654,750
150.13%
HCLTECH 31-Jul-14 1,614.85 29.10 1.84% 1,626.50
1,577.00
1,611.68 1,638,250 -514,750 -23.91% 2,178,750
1,881,250
15.81%
MCLEODRUSS 31-Jul-14 276.95 -1.40 -0.50% 279.80
276.20
277.02 1,594,000 -801,000 -33.44% 1,289,000
749,000
72.10%
CIPLA 28-Aug-14 441.15 -5.00 -1.12% 447.00
438.20
441.63 1,517,000 501,000 49.31% 1,168,000
694,000
68.30%
BANKNIFTY 31-Jul-14 15,230.60 -121.55 -0.79% 15,425.00
15,170.00
15,283.00 1,495,150 -350,625 -19.00% 2,675,400
3,383,650
-20.93%
TATACHEM 28-Aug-14 327.85 -5.75 -1.72% 334.75
325.05
332.28 1,472,000 680,000 85.86% 893,000
386,000
131.35%
RECLTD 28-Aug-14 302.40 -5.20 -1.69% 313.40
297.65
304.17 1,454,000 430,000 41.99% 1,008,000
920,000
9.57%
TCS 28-Aug-14 2,596.40 20.65 0.80% 2,606.00
2,568.00
2,590.15 1,446,875 383,750 36.10% 634,375
761,750
-16.72%
INFY 28-Aug-14 3,381.70 10.00 0.30% 3,399.85
3,357.70
3,375.61 1,440,500 617,250 74.98% 1,021,500
484,750
110.73%
GAIL 28-Aug-14 421.55 -5.95 -1.39% 429.95
420.35
422.18 1,395,000 731,000 110.09% 1,513,000
323,000
368.42%
DRREDDY 31-Jul-14 2,763.50 18.95 0.69% 2,789.00
2,715.10
2,760.06 1,271,875 -268,875 -17.45% 962,875
970,250
-0.76%
ASIANPAINT 28-Aug-14 635.60 -2.35 -0.37% 645.50
629.00
638.83 1,269,000 394,000 45.03% 1,016,000
931,000
9.13%
IOC 28-Aug-14 317.65 -2.50 -0.78% 321.35
314.35
318.57 1,211,000 299,000 32.79% 595,000
407,000
46.19%
GODREJIND 28-Aug-14 333.75 -6.70 -1.97% 340.85
332.05
337.44 1,146,000 871,000 316.73% 1,009,000
306,000
229.74%
SUNTV 31-Jul-14 401.05 -9.75 -2.37% 414.80
399.15
403.44 1,079,000 -118,000 -9.86% 1,032,000
1,574,000
-34.43%
BPCL 28-Aug-14 577.70 -16.55 -2.79% 595.35
573.00
585.06 1,074,500 633,500 143.65% 1,089,000
425,000
156.24%
IGL 31-Jul-14 367.40 -2.30 -0.62% 382.80
366.00
373.49 1,053,000 7,000 0.67% 1,644,000
437,000
276.20%
MARUTI 31-Jul-14 2,502.50 -8.15 -0.32% 2,530.25
2,495.00
2,514.88 1,032,625 -291,750 -22.03% 896,125
1,027,750
-12.81%
PETRONET 28-Aug-14 183.30 -1.20 -0.65% 188.05
182.30
185.09 1,012,000 252,000 33.16% 848,000
726,000
16.80%
CESC 31-Jul-14 607.60 -33.90 -5.28% 643.50
601.20
617.13 982,000 -111,000 -10.16% 1,401,500
684,000
104.90%
BANKBARODA 28-Aug-14 872.20 4.65 0.54% 882.00
860.15
873.17 969,500 401,500 70.69% 1,522,500
622,000
144.77%
DRREDDY 28-Aug-14 2,765.85 13.75 0.50% 2,792.00
2,721.75
2,763.52 913,750 522,500 133.55% 791,750
308,625
156.54%
MCLEODRUSS 28-Aug-14 278.60 -1.25 -0.45% 280.15
278.05
278.63 874,000 650,000 290.18% 741,000
133,000
457.14%
TECHM 28-Aug-14 2,198.90 5.50 0.25% 2,210.00
2,183.40
2,196.74 851,750 315,125 58.72% 481,000
366,375
31.29%
ABIRLANUVO 28-Aug-14 1,375.50 -26.45 -1.89% 1,396.95
1,367.60
1,378.14 851,000 464,500 120.18% 539,500
167,750
221.61%
ZEEL 28-Aug-14 288.95 -2.50 -0.86% 295.00
287.35
290.98 817,000 372,000 83.60% 849,000
518,000
63.90%
HCLTECH 28-Aug-14 1,621.85 28.50 1.79% 1,633.00
1,575.35
1,619.11 804,750 409,500 103.61% 757,000
301,250
151.29%
NHPC 25-Sep-14 22.95 -0.25 -1.08% 23.20
22.90
23.03 792,000 120,000 17.86% 180,000
360,000
-50.00%
BANKNIFTY 28-Aug-14 15,336.35 -118.85 -0.77% 15,540.00
15,284.80
15,397.19 789,050 345,850 78.03% 762,500
478,825
59.24%
GRASIM 31-Jul-14 3,214.90 -80.15 -2.43% 3,320.95
3,206.40
3,252.07 755,375 -234,500 -23.69% 420,375
365,625
14.97%
BHARATFORG 28-Aug-14 710.75 15.00 2.16% 713.90
689.35
703.38 753,000 167,000 28.50% 702,000
387,000
81.40%
JUBLFOOD 31-Jul-14 1,250.90 -45.50 -3.51% 1,300.30
1,244.70
1,263.95 724,250 -129,000 -15.12% 306,000
916,000
-66.59%
NIFTY 25-Sep-14 7,810.45 -41.95 -0.53% 7,863.80
7,790.00
7,815.02 715,100 93,500 15.04% 269,600
153,000
76.21%
ABIRLANUVO 31-Jul-14 1,374.10 -25.25 -1.80% 1,395.85
1,365.65
1,376.58 708,250 -423,500 -37.42% 680,750
453,750
50.03%
SRTRANSFIN 31-Jul-14 907.90 20.15 2.27% 916.40
892.05
907.16 661,000 -197,000 -22.96% 780,000
854,500
-8.72%
ACC 31-Jul-14 1,400.05 -24.95 -1.75% 1,434.80
1,390.10
1,405.24 660,250 -123,250 -15.73% 684,750
663,250
3.24%
MARUTI 28-Aug-14 2,501.85 -8.30 -0.33% 2,530.00
2,495.05
2,516.70 657,000 330,375 101.15% 530,500
189,125
180.50%
M&M 28-Aug-14 1,206.10 -6.90 -0.57% 1,228.95
1,195.30
1,213.57 656,250 237,500 56.72% 750,750
486,000
54.48%
DABUR 28-Aug-14 199.00 -1.45 -0.72% 200.05
193.70
196.45 640,000 404,000 171.19% 1,072,000
358,000
199.44%
BAJAJ-AUTO 31-Jul-14 2,082.80 -22.00 -1.05% 2,114.95
2,075.00
2,083.96 637,125 -234,250 -26.88% 552,875
409,625
34.97%
HINDPETRO 25-Sep-14 374.90 -1.10 -0.29% 379.85
371.50
376.68 635,000 433,000 214.36% 477,000
64,000
645.31%
SIEMENS 28-Aug-14 901.70 -4.60 -0.51% 924.95
898.00
905.40 602,000 161,500 36.66% 350,000
168,500
107.72%
ULTRACEMCO 31-Jul-14 2,409.65 -59.55 -2.41% 2,473.10
2,391.05
2,428.19 580,250 -42,625 -6.84% 310,500
278,625
11.44%
SIEMENS 31-Jul-14 897.20 -4.50 -0.50% 920.60
892.45
902.59 578,500 -198,000 -25.50% 756,000
629,500
20.10%
HEROMOTOCO 31-Jul-14 2,537.40 -34.30 -1.33% 2,607.30
2,503.10
2,563.82 540,500 -173,625 -24.31% 594,625
426,000
39.58%
JUBLFOOD 28-Aug-14 1,254.20 -44.10 -3.40% 1,300.00
1,248.75
1,265.61 537,750 147,750 37.88% 237,500
731,750
-67.54%
BATAINDIA 28-Aug-14 1,268.65 -33.95 -2.61% 1,308.00
1,261.00
1,273.84 525,250 89,750 20.61% 132,000
36,000
266.67%
GLENMARK 31-Jul-14 660.30 22.40 3.51% 664.00
630.50
651.29 517,500 -174,500 -25.22% 1,822,000
2,452,500
-25.71%
SUNTV 28-Aug-14 402.30 -9.05 -2.20% 412.95
399.35
404.18 504,000 224,000 80.00% 358,000
266,000
34.59%
GRASIM 28-Aug-14 3,227.90 -74.70 -2.26% 3,320.15
3,216.95
3,261.81 472,375 198,750 72.64% 317,625
242,000
31.25%
CESC 28-Aug-14 609.50 -33.95 -5.28% 646.20
603.70
618.00 460,500 272,500 144.95% 607,500
231,000
162.99%
DIVISLAB 31-Jul-14 1,452.95 -25.65 -1.73% 1,477.00
1,435.60
1,452.39 458,250 -55,250 -10.76% 216,750
144,250
50.26%
BHEL 25-Sep-14 225.65 1.10 0.49% 227.30
222.05
225.36 458,000 78,000 20.53% 182,000
206,000
-11.65%
BAJAJ-AUTO 28-Aug-14 2,090.60 -22.80 -1.08% 2,120.00
2,084.00
2,091.00 410,250 253,000 160.89% 317,500
69,750
355.20%
UNITECH 25-Sep-14 26.20 -0.35 -1.32% 27.00
26.20
26.88 408,000 357,000 700.00% 442,000
0
-
UBL 31-Jul-14 705.85 -3.25 -0.46% 730.00
688.75
705.12 402,250 -146,750 -26.73% 242,250
127,250
90.37%
HEROMOTOCO 28-Aug-14 2,542.50 -37.20 -1.44% 2,617.60
2,507.15
2,567.15 358,125 130,250 57.16% 369,375
181,625
103.37%
GAIL 25-Sep-14 423.70 -6.60 -1.53% 428.05
423.90
423.99 300,000 -9,000 -2.91% 146,000
18,000
711.11%
DLF 25-Sep-14 195.25 -10.25 -4.99% 205.50
195.00
199.70 298,000 34,000 12.88% 78,000
52,000
50.00%
S&P500 14-Aug-14 1,972.50 -7.25 -0.37% 1,974.00
1,969.75
1,970.80 297,250 44,750 17.72% 269,600
153,000
76.21%
PTC 25-Sep-14 81.90 0.20 0.24% 82.15
81.70
81.88 268,000 72,000 36.73% 96,000
40,000
140.00%
SRTRANSFIN 28-Aug-14 912.65 20.85 2.34% 922.00
894.00
911.14 243,000 100,500 70.53% 230,500
154,500
49.19%
UBL 28-Aug-14 709.55 -2.95 -0.41% 725.95
701.55
706.85 237,750 144,000 153.60% 172,750
92,250
87.26%
HAVELLS 31-Jul-14 1,213.30 -26.40 -2.13% 1,247.70
1,186.65
1,213.60 236,750 -40,750 -14.68% 790,250
200,500
294.14%
RELCAPITAL 25-Sep-14 579.65 -10.85 -1.84% 591.25
574.50
582.43 218,000 83,000 61.48% 144,000
27,000
433.33%
JPASSOCIAT 25-Sep-14 61.05 0.00 0.00% 0.00
0.00
0.00 216,000 0 0.00% 0
80,000
-
ACC 28-Aug-14 1,407.35 -25.75 -1.80% 1,435.00
1,399.50
1,412.56 202,750 62,500 44.56% 181,250
84,500
114.50%
JUSTDIAL 31-Jul-14 1,623.60 -0.80 -0.05% 1,630.00
1,567.70
1,607.45 202,125 7,250 3.72% 231,375
299,250
-22.68%
OFSS 31-Jul-14 3,268.00 53.75 1.67% 3,274.00
3,202.00
3,239.79 197,625 -37,500 -15.95% 65,375
48,125
35.84%
APOLLOHOSP 31-Jul-14 1,022.90 -8.45 -0.82% 1,046.90
1,020.05
1,029.50 189,750 -16,250 -7.89% 101,500
149,500
-32.11%
DIVISLAB 28-Aug-14 1,461.75 -24.85 -1.67% 1,479.35
1,445.55
1,459.15 183,750 39,000 26.94% 124,000
35,000
254.29%
JPPOWER 25-Sep-14 19.75 1.05 5.61% 21.10
19.75
20.11 180,000 15,000 9.09% 60,000
90,000
-33.33%
RPOWER 25-Sep-14 94.40 2.20 2.39% 94.85
93.30
93.92 180,000 16,000 9.76% 72,000
80,000
-10.00%
COLPAL 31-Jul-14 1,592.75 -38.75 -2.38% 1,629.65
1,583.95
1,596.29 174,750 -26,250 -13.06% 121,250
462,500
-73.78%
GLENMARK 28-Aug-14 663.55 23.60 3.69% 666.90
634.00
654.83 166,500 90,500 119.08% 385,500
186,500
106.70%
ULTRACEMCO 28-Aug-14 2,414.60 -59.35 -2.40% 2,483.05
2,397.00
2,432.76 159,000 48,000 43.24% 125,375
74,500
68.29%
BATAINDIA 31-Jul-14 1,260.25 -34.55 -2.67% 1,303.05
1,253.10
1,267.24 158,000 -70,750 -30.93% 209,500
146,750
42.76%
IGL 28-Aug-14 367.55 -0.65 -0.18% 380.00
367.00
371.82 151,000 69,000 84.15% 142,000
34,000
317.65%
ONGC 25-Sep-14 399.35 -5.50 -1.36% 407.95
396.95
399.99 129,000 48,000 59.26% 60,000
21,000
185.71%
TATAGLOBAL 25-Sep-14 153.40 -1.20 -0.78% 155.00
153.40
153.95 122,000 8,000 7.02% 8,000
10,000
-20.00%
IOC 25-Sep-14 319.05 -10.50 -3.19% 322.65
319.00
320.26 118,000 3,000 2.61% 5,000
15,000
-66.67%
CAIRN 25-Sep-14 318.85 5.60 1.79% 319.95
317.30
318.71 110,000 -5,000 -4.35% 31,000
106,000
-70.75%
L&TFH 25-Sep-14 71.00 0.55 0.78% 71.00
71.00
71.00 104,000 4,000 4.00% 4,000
40,000
-90.00%
RELIANCE 25-Sep-14 1,018.50 -16.40 -1.58% 1,029.00
1,016.40
1,020.45 98,000 5,000 5.38% 18,250
29,250
-37.61%
HAVELLS 28-Aug-14 1,219.60 -24.95 -2.00% 1,240.00
1,192.05
1,219.52 93,500 53,250 132.30% 165,000
46,250
256.76%
SAIL 25-Sep-14 87.00 0.00 0.00% 0.00
0.00
0.00 92,000 0 0.00% 0
32,000
-
HINDALCO 25-Sep-14 190.00 -2.60 -1.35% 193.00
188.60
192.10 90,000 -16,000 -15.09% 54,000
42,000
28.57%
AXISBANK 25-Sep-14 400.55 -1,609.45 -80.07% 411.30
398.50
406.26 83,750 72,500 644.44% 14,500
2,500
480.00%
IDFC 25-Sep-14 155.60 -1.20 -0.77% 160.00
155.00
156.80 80,000 -4,000 -4.76% 42,000
68,000
-38.24%
HDFCBANK 25-Sep-14 846.00 -16.00 -1.86% 854.00
846.00
848.86 76,000 500 0.66% 3,500
1,500
133.33%
GMRINFRA 25-Sep-14 31.75 0.00 0.00% 0.00
0.00
0.00 70,000 0 0.00% 0
0
-
ASHOKLEY 25-Sep-14 33.65 1.40 4.34% 33.75
33.65
33.72 66,000 33,000 100.00% 44,000
11,000
300.00%
COLPAL 28-Aug-14 1,601.10 -40.15 -2.45% 1,624.65
1,594.00
1,604.25 62,750 21,750 53.05% 64,250
57,750
11.26%
POWERGRID 25-Sep-14 133.90 -2.30 -1.69% 135.90
133.40
134.63 58,000 8,000 16.00% 18,000
0
-
TATAPOWER 25-Sep-14 102.70 1.70 1.68% 103.35
101.55
102.76 56,000 52,000 1,300.00% 56,000
4,000
1,300.00%
APOLLOHOSP 28-Aug-14 1,023.10 -9.05 -0.88% 1,039.50
1,021.00
1,028.83 54,500 14,500 36.25% 41,500
44,000
-5.68%
SSLT 25-Sep-14 292.90 0.90 0.31% 297.00
292.00
293.45 54,000 0 0.00% 12,000
20,000
-40.00%
RCOM 25-Sep-14 134.25 3.10 2.36% 134.25
133.00
133.92 50,000 8,000 19.05% 8,000
18,000
-55.56%
ALBK 25-Sep-14 120.90 0.50 0.42% 121.40
119.70
120.53 48,000 12,000 33.33% 16,000
32,000
-50.00%
TATASTEEL 25-Sep-14 554.50 -8.50 -1.51% 557.70
553.45
554.68 48,000 0 0.00% 10,000
10,000
0.00%
UCOBANK 25-Sep-14 102.30 0.75 0.74% 102.30
102.05
102.18 48,000 -4,000 -7.69% 12,000
36,000
-66.67%
OFSS 28-Aug-14 3,284.20 52.70 1.63% 3,292.00
3,226.10
3,249.99 45,375 27,125 148.63% 35,250
16,625
112.03%
COALINDIA 25-Sep-14 366.40 -12.60 -3.32% 374.30
366.40
369.84 42,000 -1,000 -2.33% 10,000
8,000
25.00%
DJIA 14-Aug-14 16,912.50 -95.00 -0.56% 16,947.50
16,900.00
16,911.95 41,025 475 1.17% 0
0
-
RELINFRA 25-Sep-14 741.95 5.45 0.74% 741.95
728.10
739.22 39,000 2,000 5.41% 3,500
16,500
-78.79%
GRASIM 25-Sep-14 3,363.00 0.00 0.00% 0.00
0.00
0.00 39,000 0 0.00% 0
0
-
VOLTAS 25-Sep-14 190.50 1.85 0.98% 190.50
190.50
190.50 36,000 2,000 5.88% 2,000
10,000
-80.00%
TATAMOTORS 25-Sep-14 457.65 -12.35 -2.63% 474.85
456.35
462.65 34,000 11,000 47.83% 30,000
11,000
172.73%
MRF 31-Jul-14 23,669.60 -100.30 -0.42% 23,900.00
23,545.30
23,670.81 33,500 -500 -1.47% 4,125
10,750
-61.63%
JUSTDIAL 28-Aug-14 1,624.70 -5.55 -0.34% 1,639.00
1,570.00
1,608.32 32,250 13,750 74.32% 44,750
42,125
6.23%
ADANIPOWER 25-Sep-14 57.50 0.00 0.00% 0.00
0.00
0.00 32,000 0 0.00% 0
8,000
-
IDBI 25-Sep-14 90.85 -2.25 -2.42% 92.10
91.00
91.19 32,000 8,000 33.33% 28,000
0
-
FEDERALBNK 25-Sep-14 120.20 -0.15 -0.12% 121.05
119.90
120.33 28,000 -4,000 -12.50% 20,000
8,000
150.00%
IBREALEST 25-Sep-14 80.35 0.00 0.00% 0.00
0.00
0.00 28,000 0 0.00% 0
16,000
-
LT 25-Sep-14 1,648.05 -18.95 -1.14% 1,673.05
1,646.00
1,657.11 26,750 1,500 5.94% 4,000
4,500
-11.11%
UNIONBANK 25-Sep-14 192.30 -8.40 -4.19% 197.10
197.10
193.13 26,000 20,000 333.33% 26,000
0
-
BPCL 25-Sep-14 565.70 -14.80 -2.55% 578.30
562.00
572.24 25,000 4,500 21.95% 7,000
5,500
27.27%
YESBANK 25-Sep-14 542.60 -2.40 -0.44% 548.35
540.00
542.72 25,000 1,000 4.17% 20,000
17,000
17.65%
HDIL 25-Sep-14 91.00 0.00 0.00% 0.00
0.00
0.00 24,000 0 0.00% 0
16,000
-
LUPIN 25-Sep-14 1,131.25 0.00 0.00% 0.00
0.00
0.00 21,250 0 0.00% 0
500
-
AUROPHARMA 25-Sep-14 684.70 -3.40 -0.49% 682.65
680.50
682.52 20,000 2,500 14.29% 8,500
5,500
54.55%
ITC 25-Sep-14 359.50 0.65 0.18% 361.00
359.50
360.09 20,000 4,000 25.00% 5,000
4,000
25.00%
JISLJALEQS 25-Sep-14 100.20 0.00 0.00% 0.00
0.00
0.00 20,000 0 0.00% 0
8,000
-
BANKNIFTY 25-Sep-14 15,429.75 -107.05 -0.69% 15,588.00
15,375.00
15,447.65 18,175 1,000 5.82% 11,450
8,175
40.06%
ICICIBANK 25-Sep-14 1,468.40 -38.75 -2.57% 1,490.00
1,466.45
1,471.83 16,500 1,750 11.86% 3,000
1,750
71.43%
ARVIND 25-Sep-14 212.65 -28.35 -11.76% 217.00
206.20
211.95 16,000 2,000 14.29% 6,000
8,000
-25.00%
IDEA 25-Sep-14 151.05 1.05 0.70% 151.05
151.05
149.85 16,000 10,000 166.67% 10,000
6,000
66.67%
NMDC 25-Sep-14 174.85 1.05 0.60% 174.85
174.85
175.21 16,000 10,000 166.67% 10,000
0
-
SYNDIBANK 25-Sep-14 148.05 -9.95 -6.30% 148.05
147.50
147.84 16,000 12,000 300.00% 20,000
0
-
CNXIT 31-Jul-14 10,360.90 62.45 0.61% 10,384.00
10,285.05
10,342.12 15,725 -2,325 -12.88% 13,600
26,350
-48.39%
INFY 25-Sep-14 3,401.60 -6.10 -0.18% 3,423.20
3,385.00
3,401.47 14,375 1,250 9.52% 5,125
125
4,000.00%
BHARTIARTL 25-Sep-14 358.00 2.00 0.56% 358.00
357.00
357.50 14,000 -1,000 -6.67% 2,000
5,000
-60.00%
TATACOMM 25-Sep-14 365.00 -5.50 -1.48% 369.00
365.00
367.25 14,000 2,000 16.67% 4,000
10,000
-60.00%
PNB 25-Sep-14 950.00 12.85 1.37% 956.40
947.60
952.07 12,000 1,500 14.29% 3,500
2,500
40.00%
TCS 25-Sep-14 2,609.60 18.60 0.72% 2,617.00
2,581.05
2,598.56 10,500 2,000 23.53% 3,625
750
383.33%
HEXAWARE 25-Sep-14 141.00 -16.65 -10.56% 141.00
141.00
141.00 10,000 2,000 25.00% 2,000
0
-
ADANIENT 25-Sep-14 436.90 6.50 1.51% 440.50
431.30
436.88 10,000 1,000 11.11% 9,000
3,000
200.00%
APOLLOTYRE 25-Sep-14 178.40 1.95 1.11% 178.45
178.40
178.41 10,000 8,000 400.00% 8,000
2,000
300.00%
LICHSGFIN 25-Sep-14 295.85 -19.15 -6.08% 295.85
292.70
294.31 10,000 1,000 11.11% 5,000
0
-
BANKINDIA 25-Sep-14 288.75 -8.25 -2.78% 288.75
288.75
290.27 9,000 0 0.00% 2,000
6,000
-66.67%
SBIN 25-Sep-14 2,520.40 -13.40 -0.53% 2,557.50
2,509.55
2,527.86 8,625 625 7.81% 2,875
3,000
-4.17%
DISHTV 25-Sep-14 62.90 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
16,000
-
AMBUJACEM 25-Sep-14 205.00 -18.20 -8.15% 208.00
205.00
206.12 8,000 8,000 0.00% 10,000
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
-
MRF 28-Aug-14 23,815.25 -127.15 -0.53% 23,986.05
23,764.00
23,828.17 7,500 250 3.45% 1,750
2,250
-22.22%
SUNPHARMA 25-Sep-14 780.90 -0.45 -0.06% 793.45
777.50
784.18 7,500 1,500 25.00% 4,500
5,500
-18.18%
CANBK 25-Sep-14 404.75 -7.20 -1.75% 405.80
404.75
405.53 6,000 4,000 200.00% 4,000
0
-
HINDZINC 25-Sep-14 156.00 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
0
-
ADANIPORTS 25-Sep-14 269.00 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
4,000
-
MARUTI 25-Sep-14 2,509.45 -12.55 -0.50% 2,531.85
2,509.45
2,520.73 6,000 1,500 33.33% 2,125
375
466.67%
PFC 25-Sep-14 266.00 -37.65 -12.40% 266.00
266.00
266.00 6,000 4,000 200.00% 4,000
0
-
UPL 25-Sep-14 309.25 -1.55 -0.50% 316.00
309.25
312.41 6,000 4,000 200.00% 12,000
2,000
500.00%
CNXIT 28-Aug-14 10,391.50 69.65 0.67% 10,420.00
10,331.00
10,373.03 5,750 1,925 50.33% 4,150
4,725
-12.17%
BHARATFORG 25-Sep-14 702.65 0.00 0.00% 0.00
0.00
0.00 5,000 0 0.00% 0
2,000
-
CIPLA 25-Sep-14 440.00 -0.25 -0.06% 440.00
440.00
440.00 5,000 1,000 25.00% 1,000
0
-
TITAN 25-Sep-14 336.10 -7.90 -2.30% 337.30
336.10
336.70 5,000 1,000 25.00% 2,000
0
-
ANDHRABANK 25-Sep-14 84.50 -15.20 -15.25% 84.50
84.50
84.50 4,000 4,000 0.00% 4,000
0
-
CROMPGREAV 25-Sep-14 213.75 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
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 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
2,000
-
RECLTD 25-Sep-14 310.55 0.10 0.03% 310.55
310.55
310.55 4,000 0 0.00% 3,000
1,000
200.00%
HINDUNILVR 25-Sep-14 689.00 39.40 6.07% 689.00
662.50
675.30 3,500 2,000 133.33% 5,000
0
-
INDUSINDBK 25-Sep-14 559.05 3.75 0.68% 564.05
559.05
561.76 3,500 0 0.00% 2,000
500
300.00%
JSWSTEEL 25-Sep-14 1,201.00 -20.25 -1.66% 1,201.00
1,201.00
1,201.00 3,250 0 0.00% 250
250
0.00%
ULTRACEMCO 25-Sep-14 2,504.75 0.00 0.00% 0.00
0.00
0.00 3,125 0 0.00% 0
1,375
-
UBL 25-Sep-14 716.10 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
0
-
HDFC 25-Sep-14 1,064.00 -1.00 -0.09% 1,071.25
1,050.60
1,063.98 2,750 500 22.22% 750
1,000
-25.00%
KOTAKBANK 25-Sep-14 943.00 3.00 0.32% 948.00
943.00
945.00 2,500 1,000 66.67% 1,500
0
-
M&M 25-Sep-14 1,230.85 15.60 1.28% 1,230.85
1,229.00
1,229.92 2,500 0 0.00% 500
750
-33.33%
BANKBARODA 25-Sep-14 881.00 -8.85 -0.99% 881.00
875.95
879.31 2,000 1,000 100.00% 1,500
1,000
50.00%
DABUR 25-Sep-14 200.00 -2.00 -0.99% 200.00
200.00
200.00 2,000 -2,000 -50.00% 2,000
2,000
0.00%
ORIENTBANK 25-Sep-14 282.30 -7.50 -2.59% 284.50
282.30
283.40 2,000 0 0.00% 4,000
0
-
TATAMTRDVR 25-Sep-14 288.00 -0.75 -0.26% 288.00
286.50
287.26 2,000 2,000 0.00% 8,000
0
-
FTSE100 14-Aug-14 6,790.00 -4.00 -0.06% 6,790.00
6,770.00
6,776.66 1,700 300 21.43% 0
0
-
HCLTECH 25-Sep-14 1,632.00 32.00 2.00% 1,632.00
1,625.00
1,629.00 1,500 750 100.00% 750
0
-
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 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
1,000
-
MCDOWELL-N 25-Sep-14 2,430.00 -203.40 -7.72% 2,430.00
2,430.00
2,430.00 1,250 250 25.00% 250
0
-
APOLLOHOSP 25-Sep-14 993.60 0.00 0.00% 0.00
0.00
1,031.51 1,000 1,000 0.00% 1,000
0
-
ASIANPAINT 25-Sep-14 640.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
500
-
BIOCON 25-Sep-14 479.00 -52.85 -9.94% 479.00
479.00
479.00 1,000 1,000 0.00% 1,000
0
-
CESC 25-Sep-14 649.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
500
-
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 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
2,000
-
DRREDDY 25-Sep-14 2,803.00 68.00 2.49% 2,803.00
2,790.00
2,796.50 750 250 50.00% 250
0
-
HEROMOTOCO 25-Sep-14 2,525.00 -42.10 -1.64% 2,540.55
2,525.00
2,532.77 750 125 20.00% 250
0
-
TECHM 25-Sep-14 2,175.00 0.00 0.00% 0.00
0.00
0.00 750 0 0.00% 0
625
-
ABIRLANUVO 25-Sep-14 1,380.85 -3.10 -0.22% 1,425.95
1,380.85
1,403.40 500 0 0.00% 500
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
0
-
COLPAL 25-Sep-14 1,644.05 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
250
-
DIVISLAB 25-Sep-14 1,525.30 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
BAJAJ-AUTO 25-Sep-14 2,098.35 -141.50 -6.32% 2,098.35
2,098.35
2,098.35 125 125 0.00% 125
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