Highest Open Interest, Highest Open Interest In All Futures For All Expires

हिन्दी

connect with

Don’t have an account?

Create One

FEEDBACK

Facebook

Follow @moneycontrolcom on Twitter

CNBC TV 18

moneycontrol

MARKET RADAR

SENSEX NIFTY Refresh

YOU ARE HERE > Moneycontrol > Market > Highest Open Interest

Now you can track your favourite Stock / Index Futures using moneycontrol's Futures Watchlist.

Regards
Team Moneycontrol

Symbol	Expiry Date	Last Price	Chg (Rs)	Chg (%)	High Low	Average Price	Open Interest	Change in OI	Change (%)	Vol. Shares Prev. Volume	% Change
UNITECH	30-May-13	28.40	-0.85	-2.91%	29.60 28.25	28.93	59,790,000	2,420,000	4.22%	44,150,000 61,630,000	-28.36%
JPASSOCIAT	30-May-13	73.20	-3.95	-5.12%	78.20 72.75	75.05	57,724,000	6,420,000	12.51%	39,488,000 47,664,000	-17.15%
RENUKA	30-May-13	22.50	-1.15	-4.86%	24.10 21.90	22.82	53,800,000	1,568,000	3.00%	13,280,000 3,696,000	259.31%
IFCI	30-May-13	27.90	-1.25	-4.29%	29.35 27.70	28.39	52,400,000	5,032,000	10.62%	20,080,000 20,816,000	-3.54%
GMRINFRA	30-May-13	22.85	-0.45	-1.93%	23.60 22.80	23.19	43,700,000	-1,450,000	-3.21%	10,830,000 17,210,000	-37.07%
RPOWER	30-May-13	78.05	-3.20	-3.94%	82.25 77.55	80.16	40,008,000	-440,000	-1.09%	20,764,000 38,796,000	-46.48%
RCOM	30-May-13	109.15	-2.50	-2.24%	113.80 108.75	111.78	37,688,000	1,536,000	4.25%	32,700,000 36,128,000	-9.49%
NHPC	30-May-13	19.95	-0.40	-1.97%	20.30 19.80	20.03	34,584,000	492,000	1.44%	3,876,000 2,700,000	43.56%
HDIL	30-May-13	56.35	-2.35	-4.00%	60.05 55.85	57.97	29,220,000	1,156,000	4.12%	16,280,000 21,896,000	-25.65%
BHEL	30-May-13	202.90	-2.70	-1.31%	207.50 201.75	204.90	28,637,000	918,000	3.31%	6,486,000 13,796,000	-52.99%
NIFTY	30-May-13	6,089.45	-27.45	-0.45%	6,154.00 6,081.30	6,123.11	27,344,750	1,388,850	5.35%	8,154,900 11,746,750	-30.58%
ITC	30-May-13	336.35	3.75	1.13%	338.00 330.85	335.30	26,263,000	1,122,000	4.46%	4,644,000 5,140,000	-9.65%
HINDALCO	30-May-13	110.10	-0.35	-0.32%	111.40 108.45	110.12	26,256,000	484,000	1.88%	7,330,000 12,350,000	-40.65%
IVRCLINFRA	30-May-13	20.80	-0.95	-4.37%	22.10 20.55	21.36	25,768,000	720,000	2.87%	8,608,000 10,008,000	-13.99%
PUNJLLOYD	30-May-13	48.25	-3.55	-6.85%	52.45 47.60	49.73	24,376,000	200,000	0.83%	10,336,000 7,424,000	39.22%
STER	30-May-13	94.55	-1.45	-1.51%	96.75 94.25	95.63	24,272,000	92,000	0.38%	3,532,000 6,200,000	-43.03%
DLF	30-May-13	226.45	-14.55	-6.04%	242.60 224.60	232.89	23,450,000	2,072,000	9.69%	17,791,000 12,428,000	43.15%
TATAMOTORS	30-May-13	290.60	-3.65	-1.24%	298.80 290.00	295.46	22,484,000	1,549,000	7.40%	10,117,000 13,212,000	-23.43%
NMDC	30-May-13	121.65	-0.75	-0.61%	123.80 121.55	122.86	21,648,000	-22,000	-0.10%	1,380,000 1,704,000	-19.01%
UCOBANK	30-May-13	77.00	-2.20	-2.78%	80.15 76.05	78.25	18,860,000	-632,000	-3.24%	8,892,000 8,364,000	6.31%
SINTEX	30-May-13	49.30	-1.60	-3.14%	51.70 49.10	50.30	18,532,000	412,000	2.27%	3,452,000 4,828,000	-28.50%
TATASTEEL	30-May-13	310.20	1.20	0.39%	314.55 306.55	310.80	18,142,000	81,000	0.45%	9,187,000 8,408,000	9.26%
SAIL	30-May-13	59.50	-2.35	-3.80%	62.45 59.05	60.70	17,760,000	1,016,000	6.07%	5,452,000 3,508,000	55.42%
IDFC	30-May-13	159.10	-0.95	-0.59%	161.25 158.50	159.66	15,782,000	278,000	1.79%	4,742,000 7,880,000	-39.82%
DISHTV	30-May-13	67.90	-2.60	-3.69%	71.25 67.50	69.83	15,536,000	-24,000	-0.15%	7,856,000 11,624,000	-32.42%
IBREALEST	30-May-13	79.30	-2.50	-3.06%	84.20 78.50	81.91	14,392,000	-856,000	-5.61%	12,468,000 19,868,000	-37.25%
JPPOWER	30-May-13	26.30	-1.10	-4.01%	27.85 26.20	26.98	14,200,000	-344,000	-2.37%	2,032,000 4,584,000	-55.67%
TATAGLOBAL	30-May-13	142.75	-2.40	-1.65%	146.70 141.85	144.58	13,988,000	106,000	0.76%	1,916,000 3,494,000	-45.16%
TATAPOWER	30-May-13	91.65	-1.35	-1.45%	93.40 91.45	92.69	13,668,000	160,000	1.18%	1,956,000 3,672,000	-46.73%
NTPC	30-May-13	154.55	1.70	1.11%	155.25 152.70	154.21	13,226,000	-24,000	-0.18%	2,354,000 5,058,000	-53.46%
GMRINFRA	27-Jun-13	23.00	-0.45	-1.92%	23.70 23.00	23.25	13,170,000	20,000	0.15%	1,590,000 2,440,000	-34.84%
ASHOKLEY	30-May-13	23.25	-0.40	-1.69%	23.80 23.20	23.41	12,537,000	297,000	2.43%	1,782,000 2,700,000	-34.00%
CHAMBLFERT	30-May-13	47.00	-1.05	-2.19%	48.25 46.90	47.51	11,932,000	-24,000	-0.20%	1,444,000 2,244,000	-35.65%
KTKBANK	30-May-13	142.15	-5.75	-3.89%	150.70 140.85	147.11	11,644,000	294,000	2.59%	8,258,000 13,432,000	-38.52%
RELIANCE	30-May-13	816.90	-12.85	-1.55%	836.00 815.20	823.93	11,615,000	441,750	3.95%	3,064,250 3,663,500	-16.36%
IRB	30-May-13	124.65	-4.50	-3.48%	130.10 124.25	127.03	11,348,000	36,000	0.32%	2,608,000 2,956,000	-11.77%
CAIRN	30-May-13	288.80	-8.70	-2.92%	298.25 288.40	293.59	11,057,000	268,000	2.48%	2,058,000 2,230,000	-7.71%
JISLJALEQS	30-May-13	68.10	1.25	1.87%	68.75 67.10	68.05	11,052,000	-328,000	-2.88%	2,096,000 1,464,000	43.17%
DENABANK	30-May-13	90.05	-3.70	-3.95%	94.10 89.40	91.87	11,028,000	276,000	2.57%	7,568,000 7,156,000	5.76%
HDFCBANK	30-May-13	705.00	-4.85	-0.68%	714.80 701.00	705.88	10,789,000	266,500	2.53%	2,102,500 2,738,000	-23.21%
AUROPHARMA	30-May-13	182.60	1.60	0.88%	185.75 178.00	181.86	10,692,000	-162,000	-1.49%	7,080,000 6,268,000	12.95%
ADANIPOWER	30-May-13	56.65	-4.35	-7.13%	60.95 56.20	58.67	10,640,000	-808,000	-7.06%	11,888,000 37,560,000	-68.35%
ONGC	30-May-13	328.50	0.30	0.09%	332.60 318.00	325.44	10,435,000	335,000	3.32%	6,505,000 3,545,000	83.50%
JINDALSTEL	30-May-13	304.85	0.85	0.28%	310.35 304.00	307.13	10,087,000	-115,000	-1.13%	3,083,000 2,898,000	6.38%
RENUKA	27-Jun-13	22.65	-1.20	-5.03%	24.20 22.05	23.11	9,984,000	1,960,000	24.43%	3,696,000 752,000	391.49%
IDBI	30-May-13	87.65	-2.40	-2.67%	90.65 87.55	88.97	9,980,000	196,000	2.00%	1,876,000 2,484,000	-24.48%
UNITECH	27-Jun-13	28.60	-0.85	-2.89%	29.80 28.45	29.24	9,760,000	2,180,000	28.76%	4,870,000 3,810,000	27.82%
BHARTIARTL	30-May-13	311.50	6.80	2.23%	313.80 306.10	309.61	9,670,000	135,000	1.42%	3,373,000 3,892,000	-13.34%
LICHSGFIN	30-May-13	275.45	-1.65	-0.60%	278.50 272.50	274.89	9,596,000	96,000	1.01%	2,031,000 5,347,000	-62.02%
HEXAWARE	30-May-13	77.75	0.05	0.06%	78.85 77.50	78.14	9,464,000	-142,000	-1.48%	1,210,000 1,886,000	-35.84%
KTKBANK	27-Jun-13	139.50	-5.55	-3.83%	147.85 138.10	145.09	8,378,000	1,676,000	25.01%	2,408,000 3,264,000	-26.23%
HDFC	30-May-13	899.70	-5.75	-0.64%	908.80 897.65	901.40	8,357,750	301,750	3.75%	1,010,250 2,089,000	-51.64%
JSWSTEEL	30-May-13	688.40	-4.80	-0.69%	701.25 684.55	692.07	8,333,500	125,500	1.53%	1,544,500 1,701,000	-9.20%
YESBANK	30-May-13	502.75	-8.80	-1.72%	518.00 501.35	510.69	8,231,000	400,500	5.11%	2,403,500 4,622,000	-48.00%
POWERGRID	30-May-13	113.10	0.00	0.00%	113.45 112.45	112.98	8,168,000	246,000	3.11%	928,000 1,558,000	-40.44%
JSWENERGY	30-May-13	62.30	-2.00	-3.11%	63.70 62.30	63.10	8,040,000	1,116,000	16.12%	6,628,000 8,428,000	-21.36%
CROMPGREAV	30-May-13	107.50	2.10	1.99%	110.25 105.55	107.90	8,002,000	576,000	7.76%	6,746,000 8,446,000	-20.13%
BHEL	27-Jun-13	202.00	-2.50	-1.22%	206.30 201.05	204.79	7,961,000	854,000	12.02%	1,539,000 4,669,000	-67.04%
OPTOCIRCUI	30-May-13	48.70	-2.00	-3.94%	51.40 48.40	49.93	7,916,000	-82,000	-1.03%	1,468,000 1,032,000	42.25%
ICICIBANK	30-May-13	1,190.00	-3.90	-0.33%	1,210.40 1,187.00	1,201.34	7,844,500	215,250	2.82%	2,635,500 4,469,500	-41.03%
INDHOTEL	30-May-13	55.15	-0.65	-1.16%	56.45 55.15	55.62	7,604,000	-12,000	-0.16%	444,000 868,000	-48.85%
RELCAPITAL	30-May-13	362.70	-9.55	-2.57%	377.75 361.10	370.71	7,576,000	-210,000	-2.70%	9,889,000 13,752,000	-28.09%
HINDUNILVR	30-May-13	587.65	-0.30	-0.05%	588.35 587.10	587.58	7,527,500	178,500	2.43%	530,000 959,500	-44.76%
HINDPETRO	30-May-13	293.25	-12.65	-4.14%	307.10 286.30	293.77	7,418,000	401,000	5.71%	4,514,000 1,567,000	188.07%
IDEA	30-May-13	130.25	0.40	0.31%	132.50 129.60	131.10	7,144,000	40,000	0.56%	1,716,000 1,896,000	-9.49%
AMBUJACEM	30-May-13	186.55	0.55	0.30%	187.50 183.45	185.53	6,928,000	140,000	2.06%	2,048,000 2,052,000	-0.19%
CIPLA	30-May-13	416.65	-1.65	-0.39%	423.10 415.35	419.07	6,827,000	102,000	1.52%	1,573,000 1,713,000	-8.17%
TCS	30-May-13	1,498.50	12.05	0.81%	1,505.85 1,491.10	1,498.37	6,715,250	188,750	2.89%	977,500 1,595,500	-38.73%
UNIPHOS	30-May-13	155.80	0.55	0.35%	158.45 155.05	156.60	6,674,000	4,000	0.06%	1,648,000 2,670,000	-38.28%
VIJAYABANK	30-May-13	52.60	-1.15	-2.14%	54.30 52.50	53.50	6,624,000	-88,000	-1.31%	1,804,000 3,040,000	-40.66%
TITAN	30-May-13	275.60	-0.40	-0.14%	279.80 273.15	276.75	6,610,000	152,000	2.35%	1,610,000 2,003,000	-19.62%
IFCI	27-Jun-13	28.10	-1.25	-4.26%	29.50 27.95	28.67	6,480,000	1,352,000	26.37%	3,264,000 2,080,000	56.92%
RPOWER	27-Jun-13	78.60	-3.25	-3.97%	82.60 78.20	80.35	6,408,000	1,048,000	19.55%	2,624,000 2,964,000	-11.47%
TATAMTRDVR	30-May-13	161.10	-1.40	-0.86%	165.00 160.80	162.99	6,380,000	96,000	1.53%	1,204,000 1,584,000	-23.99%
MCDOWELL-N	30-May-13	2,494.00	75.90	3.14%	2,530.60 2,428.00	2,499.21	6,312,875	92,625	1.49%	3,007,125 2,511,625	19.73%
FRL	30-May-13	137.95	-5.65	-3.93%	144.90 137.60	140.78	6,276,000	540,000	9.41%	4,204,000 2,876,000	46.18%
PANTALOONR	30-May-13	153.50	2.00	1.32%	154.65 145.90	149.62	6,276,000	540,000	9.41%	5,000 5,000	0.00%
APOLLOTYRE	30-May-13	90.15	-1.10	-1.21%	92.70 89.40	91.28	6,184,000	-136,000	-2.15%	1,960,000 4,240,000	-53.77%
ANDHRABANK	30-May-13	89.75	-1.90	-2.07%	92.40 89.50	91.03	6,176,000	236,000	3.97%	2,000,000 2,456,000	-18.57%
HDIL	27-Jun-13	56.00	-2.60	-4.44%	59.70 55.70	57.84	5,936,000	600,000	11.24%	1,756,000 3,108,000	-43.50%
AXISBANK	30-May-13	1,507.95	-18.05	-1.18%	1,536.40 1,503.20	1,522.57	5,907,000	121,250	2.10%	1,902,250 2,560,000	-25.69%
VOLTAS	30-May-13	84.90	-4.50	-5.03%	90.05 84.55	87.48	5,822,000	-62,000	-1.05%	2,732,000 4,982,000	-45.16%
LT	30-May-13	1,520.50	-87.85	-5.46%	1,657.95 1,505.85	1,580.88	5,574,500	832,750	17.56%	14,935,500 2,567,750	481.66%
JPASSOCIAT	27-Jun-13	73.75	-3.80	-4.90%	78.30 73.20	75.31	5,548,000	1,760,000	46.46%	4,756,000 2,908,000	63.55%
SBIN	30-May-13	2,324.00	-7.30	-0.31%	2,373.25 2,316.00	2,353.14	5,297,750	429,000	8.81%	3,176,125 3,615,500	-12.15%
BPCL	30-May-13	390.15	-13.95	-3.45%	406.25 379.80	388.38	5,245,000	427,000	8.86%	4,866,000 1,562,000	211.52%
PFC	30-May-13	197.90	-3.15	-1.57%	202.55 196.30	198.64	5,136,000	148,000	2.97%	2,416,000 2,946,000	-17.99%
SESAGOA	30-May-13	160.50	-2.15	-1.32%	164.10 159.80	162.04	5,100,000	64,000	1.27%	1,578,000 2,686,000	-41.25%
COALINDIA	30-May-13	310.95	3.05	0.99%	314.90 310.10	312.96	5,009,000	-34,000	-0.67%	1,867,000 2,168,000	-13.88%
RELINFRA	30-May-13	407.20	-8.00	-1.93%	422.70 405.10	415.90	4,920,500	102,500	2.13%	5,022,500 5,484,000	-8.42%
ZEEL	30-May-13	240.00	-5.75	-2.34%	252.75 238.05	247.50	4,814,000	249,000	5.45%	10,982,000 3,374,000	225.49%
INDUSINDBK	30-May-13	493.50	-4.65	-0.93%	505.60 491.00	498.85	4,805,000	46,500	0.98%	1,020,000 1,847,500	-44.79%
ARVIND	30-May-13	76.85	-0.70	-0.90%	78.40 76.45	77.43	4,800,000	52,000	1.10%	1,320,000 2,104,000	-37.26%
ALBK	30-May-13	124.85	-3.15	-2.46%	129.60 124.05	126.51	4,784,000	212,000	4.64%	2,624,000 3,368,000	-22.09%
IOB	30-May-13	62.00	-1.50	-2.36%	64.05 61.70	62.78	4,744,000	80,000	1.72%	956,000 1,668,000	-42.69%
CENTURYTEX	30-May-13	311.95	-6.55	-2.06%	322.50 310.80	316.71	4,725,000	11,000	0.23%	1,652,000 2,121,000	-22.11%
NHPC	27-Jun-13	20.10	-0.40	-1.95%	20.40 20.00	20.16	4,584,000	636,000	16.11%	1,332,000 948,000	40.51%
KOTAKBANK	30-May-13	768.70	0.30	0.04%	775.75 762.60	769.92	4,469,500	59,500	1.35%	707,000 1,160,000	-39.05%
GSPL	30-May-13	61.20	-1.10	-1.77%	62.50 61.15	61.82	4,336,000	12,000	0.28%	528,000 908,000	-41.85%
INDIACEM	30-May-13	78.20	-6.40	-7.57%	85.50 77.05	80.60	4,244,000	676,000	18.95%	4,120,000 1,412,000	191.78%
RAYMOND	30-May-13	296.10	-12.85	-4.16%	311.75 294.50	302.90	4,128,000	83,000	2.05%	821,000 840,000	-2.26%
PTC	30-May-13	58.05	-0.45	-0.77%	59.50 57.95	58.70	4,080,000	112,000	2.82%	696,000 3,736,000	-81.37%
PNB	30-May-13	806.00	-16.85	-2.05%	833.00 803.65	820.64	3,863,000	161,500	4.36%	1,649,000 2,263,500	-27.15%
ADANIENT	30-May-13	233.50	-7.15	-2.97%	243.00 232.00	237.35	3,816,000	-85,000	-2.18%	2,028,000 4,734,000	-57.16%
SYNDIBANK	30-May-13	130.00	-4.95	-3.67%	136.30 129.00	132.66	3,704,000	-410,000	-9.97%	3,624,000 6,020,000	-39.80%
ADANIPORTS	30-May-13	154.85	-6.60	-4.09%	162.35 153.75	157.07	3,672,000	314,000	9.35%	1,798,000 2,812,000	-36.06%
RCOM	27-Jun-13	109.85	-2.30	-2.05%	114.20 109.50	112.35	3,668,000	348,000	10.48%	1,700,000 3,216,000	-47.14%
BHARATFORG	30-May-13	230.00	-0.15	-0.07%	234.85 228.10	231.26	3,615,000	-11,000	-0.30%	503,000 573,000	-12.22%
SUNPHARMA	30-May-13	1,004.00	28.65	2.94%	1,015.65 979.95	1,001.38	3,592,000	143,250	4.15%	1,448,750 857,250	69.00%
HINDUNILVR	27-Jun-13	591.30	-0.65	-0.11%	591.50 590.85	591.28	3,559,000	21,000	0.59%	72,500 542,000	-86.62%
RECLTD	30-May-13	235.40	-1.45	-0.61%	238.05 233.50	235.39	3,504,000	26,000	0.75%	915,000 1,302,000	-29.72%
RANBAXY	30-May-13	432.60	-5.40	-1.23%	436.25 428.90	432.64	3,503,500	74,000	2.16%	1,076,000 1,798,500	-40.17%
PUNJLLOYD	27-Jun-13	48.20	-3.95	-7.57%	52.70 48.00	50.11	3,400,000	800,000	30.77%	1,744,000 976,000	78.69%
INFY	30-May-13	2,374.05	-4.65	-0.20%	2,415.00 2,372.00	2,393.56	3,360,125	156,875	4.90%	1,065,875 839,000	27.04%
MARUTI	30-May-13	1,694.00	-11.60	-0.68%	1,721.40 1,691.00	1,707.08	3,359,250	62,500	1.90%	724,250 1,326,500	-45.40%
DENABANK	27-Jun-13	86.20	-3.85	-4.28%	90.35 85.80	88.32	3,340,000	424,000	14.54%	1,160,000 860,000	34.88%
M&M	30-May-13	991.00	-0.80	-0.08%	1,009.00 986.10	996.04	3,319,500	125,000	3.91%	919,750 934,500	-1.58%
UNIONBANK	30-May-13	229.70	-5.95	-2.52%	239.25 228.35	234.46	3,307,000	116,000	3.64%	1,753,000 3,333,000	-47.40%
HCLTECH	30-May-13	748.50	9.60	1.30%	755.15 739.00	749.19	3,211,500	-27,500	-0.85%	1,019,000 1,082,000	-5.82%
TATACOMM	30-May-13	223.50	-1.70	-0.75%	225.90 223.25	224.37	3,092,000	28,000	0.91%	145,000 310,000	-53.23%
SAIL	27-Jun-13	59.85	-2.40	-3.86%	62.85 59.55	61.15	2,908,000	780,000	36.65%	1,444,000 756,000	91.01%
GAIL	30-May-13	331.65	-4.90	-1.46%	338.35 330.75	332.67	2,878,000	53,000	1.88%	659,000 872,000	-24.43%
CANBK	30-May-13	441.80	-2.50	-0.56%	456.90 440.50	450.51	2,683,000	143,000	5.63%	2,378,500 2,125,500	11.90%
ASHOKLEY	27-Jun-13	23.35	-0.35	-1.48%	23.85 23.25	23.47	2,637,000	126,000	5.02%	324,000 693,000	-53.25%
LUPIN	30-May-13	771.35	-0.70	-0.09%	780.70 761.20	770.20	2,577,000	73,500	2.94%	887,000 1,209,500	-26.66%
HINDALCO	27-Jun-13	110.80	-0.25	-0.23%	112.00 109.25	110.78	2,536,000	150,000	6.29%	556,000 852,000	-34.74%
SINTEX	27-Jun-13	49.50	-1.75	-3.41%	51.90 49.45	50.61	2,496,000	260,000	11.63%	820,000 756,000	8.47%
HINDZINC	30-May-13	118.00	-0.30	-0.25%	119.60 118.00	118.86	2,448,000	-24,000	-0.97%	224,000 406,000	-44.83%
MCDOWELL-N	27-Jun-13	2,513.75	80.00	3.29%	2,545.00 2,450.00	2,516.41	2,292,625	116,625	5.36%	288,125 521,875	-44.79%
DLF	27-Jun-13	228.00	-14.25	-5.88%	243.20 226.45	232.60	2,291,000	437,000	23.57%	1,464,000 683,000	114.35%
PETRONET	30-May-13	142.25	-0.95	-0.66%	144.40 141.80	143.18	2,286,000	-18,000	-0.78%	434,000 418,000	3.83%
MCLEODRUSS	30-May-13	313.50	-4.55	-1.43%	321.25 310.50	317.05	2,269,000	8,000	0.35%	206,000 381,000	-45.93%
DABUR	30-May-13	156.75	1.25	0.80%	159.00 156.00	157.61	2,268,000	18,000	0.80%	780,000 528,000	47.73%
BANKBARODA	30-May-13	713.80	-22.15	-3.01%	740.70 711.95	727.24	2,184,000	120,500	5.84%	1,472,000 1,841,000	-20.04%
BANKINDIA	30-May-13	319.85	-5.90	-1.81%	328.95 318.75	324.67	2,166,000	-106,000	-4.67%	1,956,000 3,720,000	-47.42%
CAIRN	27-Jun-13	290.60	-8.80	-2.94%	300.30 290.50	295.20	2,155,000	212,000	10.91%	420,000 992,000	-57.66%
STER	27-Jun-13	95.00	-1.60	-1.66%	97.30 94.90	96.30	2,124,000	148,000	7.49%	432,000 992,000	-56.45%
IDFC	27-Jun-13	159.75	-1.35	-0.84%	162.00 159.55	160.58	2,088,000	34,000	1.66%	346,000 760,000	-54.47%
TATASTEEL	27-Jun-13	312.00	1.15	0.37%	316.10 308.75	312.41	2,074,000	104,000	5.28%	750,000 904,000	-17.04%
TATAMOTORS	27-Jun-13	293.00	-2.80	-0.95%	300.45 291.75	297.44	2,062,000	1,030,000	99.81%	1,546,000 678,000	128.02%
BATAINDIA	30-May-13	805.00	-6.20	-0.76%	817.80 801.70	806.00	2,017,750	9,750	0.49%	182,750 145,500	25.60%
JPPOWER	27-Jun-13	26.50	-1.10	-3.99%	28.00 26.35	27.14	1,984,000	160,000	8.77%	544,000 832,000	-34.62%
IVRCLINFRA	27-Jun-13	20.85	-1.00	-4.58%	22.30 20.80	21.70	1,976,000	408,000	26.02%	1,088,000 592,000	83.78%
NIFTY	27-Jun-13	6,100.25	-27.05	-0.44%	6,163.00 6,092.55	6,134.84	1,951,250	105,900	5.74%	602,650 683,150	-11.78%
EXIDEIND	30-May-13	140.00	-0.80	-0.57%	142.00 139.45	140.60	1,926,000	-30,000	-1.53%	442,000 576,000	-23.26%
NMDC	27-Jun-13	122.50	-0.70	-0.57%	124.55 122.40	123.74	1,910,000	104,000	5.76%	242,000 250,000	-3.20%
IOB	27-Jun-13	60.50	-1.50	-2.42%	62.45 60.25	61.29	1,880,000	220,000	13.25%	484,000 368,000	31.52%
WIPRO	30-May-13	342.00	1.65	0.48%	344.80 340.35	342.58	1,874,000	20,000	1.08%	760,500 1,441,000	-47.22%
ALBK	27-Jun-13	119.70	-3.10	-2.52%	124.35 119.00	121.36	1,860,000	72,000	4.03%	514,000 674,000	-23.74%
BANKNIFTY	30-May-13	12,922.00	-89.45	-0.69%	13,128.00 12,882.00	13,015.73	1,857,600	91,050	5.15%	1,484,950 2,081,900	-28.67%
CHAMBLFERT	27-Jun-13	47.35	-1.00	-2.07%	48.60 47.15	47.94	1,848,000	200,000	12.14%	368,000 332,000	10.84%
VIJAYABANK	27-Jun-13	50.95	-1.10	-2.11%	52.50 50.85	51.91	1,756,000	248,000	16.45%	532,000 360,000	47.78%
JSWENERGY	27-Jun-13	62.75	-1.80	-2.79%	64.25 62.75	63.54	1,680,000	792,000	89.19%	1,324,000 596,000	122.15%
SUNTV	30-May-13	418.10	-6.85	-1.61%	429.80 413.35	421.17	1,623,000	-59,500	-3.54%	620,500 1,146,000	-45.86%
IOC	30-May-13	294.30	-10.75	-3.52%	306.15 290.95	295.33	1,615,000	76,000	4.94%	1,381,000 507,000	172.39%
HEROMOTOCO	30-May-13	1,663.25	-26.40	-1.56%	1,692.35 1,648.10	1,678.56	1,604,750	167,500	11.65%	546,125 297,375	83.65%
ANDHRABANK	27-Jun-13	90.50	-1.75	-1.90%	92.85 90.35	91.63	1,604,000	120,000	8.09%	196,000 228,000	-14.04%
ORIENTBANK	30-May-13	264.05	-5.75	-2.13%	273.00 262.60	268.18	1,595,000	-58,000	-3.51%	869,000 1,463,000	-40.60%
ITC	27-Jun-13	332.90	3.65	1.11%	334.60 327.70	332.23	1,560,000	126,000	8.79%	430,000 647,000	-33.54%
IGL	30-May-13	284.90	-2.20	-0.77%	289.00 284.00	286.42	1,489,000	4,000	0.27%	406,000 605,000	-32.89%
BAJAJ-AUTO	30-May-13	1,844.80	-11.00	-0.59%	1,873.90 1,837.00	1,855.05	1,445,625	3,250	0.23%	403,000 499,125	-19.26%
SRTRANSFIN	30-May-13	790.10	1.70	0.22%	795.00 787.95	790.03	1,429,000	1,000	0.07%	160,500 555,000	-71.08%
BIOCON	30-May-13	279.50	-2.90	-1.03%	283.90 277.75	280.95	1,386,000	3,000	0.22%	254,000 350,000	-27.43%
JUBLFOOD	30-May-13	1,103.00	-15.00	-1.34%	1,129.20 1,095.40	1,109.94	1,384,250	-1,250	-0.09%	214,250 506,750	-57.72%
UCOBANK	27-Jun-13	76.80	-2.20	-2.78%	79.70 76.00	78.13	1,340,000	136,000	11.30%	652,000 444,000	46.85%
IBREALEST	27-Jun-13	79.55	-2.85	-3.46%	84.50 79.00	82.20	1,332,000	24,000	1.83%	580,000 2,016,000	-71.23%
RELIANCE	27-Jun-13	822.10	-12.95	-1.55%	841.50 821.10	830.95	1,331,000	103,250	8.41%	293,750 423,500	-30.64%
HAVELLS	30-May-13	675.60	1.70	0.25%	678.70 671.00	675.18	1,316,000	-500	-0.04%	36,500 106,000	-65.57%
OPTOCIRCUI	27-Jun-13	48.90	-2.10	-4.12%	51.65 48.30	50.07	1,310,000	282,000	27.43%	524,000 200,000	162.00%
TECHM	30-May-13	943.90	29.85	3.27%	983.50 938.00	966.79	1,268,000	111,500	9.64%	2,520,250 1,201,500	109.76%
TATACHEM	30-May-13	313.20	-1.90	-0.60%	317.95 312.35	314.78	1,256,000	-7,000	-0.55%	80,000 309,000	-74.11%
RELCAPITAL	27-Jun-13	365.50	-9.30	-2.48%	380.05 363.95	374.51	1,230,000	434,000	54.52%	941,000 558,000	68.64%
MCLEODRUSS	27-Jun-13	315.45	-5.25	-1.64%	321.00 313.30	317.06	1,222,000	3,000	0.25%	4,000 13,000	-69.23%
IDBI	27-Jun-13	88.10	-2.45	-2.71%	91.25 88.10	89.63	1,132,000	232,000	25.78%	396,000 284,000	39.44%
ADANIPOWER	27-Jun-13	56.85	-4.15	-6.80%	61.10 56.40	58.88	1,072,000	88,000	8.94%	1,216,000 1,784,000	-31.84%
NTPC	27-Jun-13	155.65	1.90	1.24%	156.15 153.85	154.98	1,072,000	46,000	4.48%	204,000 662,000	-69.18%
TATAPOWER	27-Jun-13	92.25	-1.40	-1.49%	94.00 92.25	93.04	952,000	128,000	15.53%	244,000 360,000	-32.22%
INDHOTEL	27-Jun-13	55.55	-0.65	-1.16%	56.45 55.55	56.07	908,000	100,000	12.38%	160,000 260,000	-38.46%
BHARTIARTL	27-Jun-13	312.65	6.20	2.02%	315.55 308.30	311.88	887,000	38,000	4.48%	179,000 434,000	-58.76%
SESAGOA	27-Jun-13	160.35	-3.10	-1.90%	164.45 160.35	162.84	886,000	-8,000	-0.89%	196,000 406,000	-51.72%
DENABANK	25-Jul-13	89.70	-2.00	-2.18%	89.70 89.70	89.57	884,000	48,000	5.74%	52,000 28,000	85.71%
DRREDDY	30-May-13	2,061.75	33.85	1.67%	2,079.80 2,031.30	2,064.15	872,500	19,875	2.33%	239,750 227,500	5.38%
OFSS	30-May-13	2,449.30	30.55	1.26%	2,487.00 2,375.00	2,432.73	871,750	294,875	51.12%	905,375 174,500	418.84%
FEDERALBNK	30-May-13	464.50	-4.70	-1.00%	475.60 461.10	469.85	861,000	-10,000	-1.15%	188,000 253,500	-25.84%
ABIRLANUVO	30-May-13	1,082.00	-11.05	-1.01%	1,106.50 1,077.55	1,092.87	803,250	-7,000	-0.86%	104,500 159,500	-34.48%
SIEMENS	30-May-13	595.85	-5.75	-0.96%	612.00 592.90	603.47	797,000	-4,500	-0.56%	329,500 924,000	-64.34%
ULTRACEMCO	30-May-13	1,948.80	12.60	0.65%	1,977.05 1,936.35	1,956.15	768,000	5,875	0.77%	138,750 240,000	-42.19%
CESC	30-May-13	322.55	-6.40	-1.95%	330.95 321.60	325.31	727,000	4,000	0.55%	254,000 430,000	-40.93%
HDFC	27-Jun-13	893.20	-4.70	-0.52%	899.25 878.00	893.56	703,500	5,750	0.82%	66,000 54,000	22.22%
GODREJIND	30-May-13	300.00	-1.30	-0.43%	303.55 298.50	300.76	703,000	-6,000	-0.85%	363,000 498,000	-27.11%
TATAGLOBAL	27-Jun-13	143.60	-2.45	-1.68%	147.30 143.50	145.74	696,000	80,000	12.99%	214,000 344,000	-37.79%
SYNDIBANK	27-Jun-13	123.70	-5.20	-4.03%	130.25 123.70	127.11	692,000	76,000	12.34%	298,000 430,000	-30.70%
AUROPHARMA	27-Jun-13	183.60	0.80	0.44%	186.85 179.70	183.33	686,000	104,000	17.87%	758,000 668,000	13.47%
HINDPETRO	27-Jun-13	294.00	-13.15	-4.28%	308.30 289.10	294.71	682,000	208,000	43.88%	516,000 80,000	545.00%
ANDHRABANK	25-Jul-13	86.45	-1.60	-1.82%	88.50 86.45	87.73	660,000	52,000	8.55%	72,000 64,000	12.50%
WIPRO	27-Jun-13	339.15	1.60	0.47%	341.50 337.80	339.59	656,500	4,000	0.61%	100,500 191,500	-47.52%
ACC	30-May-13	1,222.00	-1.70	-0.14%	1,233.50 1,215.75	1,223.34	652,500	23,500	3.74%	306,000 368,500	-16.96%
FINANTECH	30-May-13	805.00	-32.35	-3.86%	845.00 802.00	823.39	639,000	37,500	6.23%	268,250 303,750	-11.69%
TATASTEEL	25-Jul-13	305.65	1.55	0.51%	309.50 303.00	306.10	628,000	23,000	3.80%	85,000 98,000	-13.27%
GRASIM	30-May-13	3,066.70	-3.90	-0.13%	3,114.00 3,054.10	3,081.26	610,875	-1,250	-0.20%	69,125 79,375	-12.91%
HEXAWARE	27-Jun-13	78.10	-0.05	-0.06%	79.35 77.75	78.62	602,000	86,000	16.67%	342,000 252,000	35.71%
DIVISLAB	30-May-13	996.85	-12.20	-1.21%	1,019.90 986.40	998.58	577,250	41,750	7.80%	289,500 730,750	-60.38%
DISHTV	27-Jun-13	68.30	-2.60	-3.67%	71.50 68.00	70.32	576,000	168,000	41.18%	776,000 376,000	106.38%
VOLTAS	27-Jun-13	85.55	-4.55	-5.05%	90.50 85.10	87.85	574,000	134,000	30.45%	438,000 564,000	-22.34%
JINDALSTEL	27-Jun-13	306.65	0.85	0.28%	312.00 306.00	308.82	572,000	54,000	10.42%	215,000 202,000	6.44%
RELINFRA	27-Jun-13	410.00	-8.00	-1.91%	425.00 408.10	416.87	558,000	80,500	16.86%	258,000 383,500	-32.72%
ONGC	27-Jun-13	330.30	0.15	0.05%	334.35 320.10	327.25	549,000	76,000	16.07%	412,000 328,000	25.61%
YESBANK	27-Jun-13	506.30	-7.95	-1.55%	520.00 504.30	513.41	544,000	98,000	21.97%	313,500 320,500	-2.18%
LICHSGFIN	27-Jun-13	277.15	-1.45	-0.52%	279.00 274.80	276.48	541,000	22,000	4.24%	141,000 380,000	-62.89%
BPCL	27-Jun-13	393.20	-13.15	-3.24%	407.50 382.95	390.43	513,000	126,000	32.56%	396,000 115,000	244.35%
GSPL	27-Jun-13	61.85	-0.80	-1.28%	62.70 61.80	62.20	504,000	108,000	27.27%	164,000 56,000	192.86%
PNB	27-Jun-13	784.85	-16.25	-2.03%	811.90 782.95	798.07	486,000	21,000	4.52%	100,500 137,000	-26.64%
RANBAXY	27-Jun-13	435.00	-5.35	-1.21%	438.25 432.10	435.19	477,500	20,000	4.37%	91,500 188,500	-51.46%
PETRONET	27-Jun-13	140.95	-1.40	-0.98%	143.00 140.95	142.02	474,000	18,000	3.95%	38,000 92,000	-58.70%
BHEL	25-Jul-13	200.65	-3.25	-1.59%	205.70 200.00	202.95	470,000	42,000	9.81%	84,000 32,000	162.50%
IOC	27-Jun-13	295.90	-11.85	-3.85%	306.85 293.25	297.00	448,000	62,000	16.06%	246,000 93,000	164.52%
INDIACEM	27-Jun-13	78.60	-6.85	-8.02%	85.60 78.00	80.95	432,000	188,000	77.05%	428,000 116,000	268.97%
FRL	27-Jun-13	138.80	-5.60	-3.88%	145.25 138.50	141.40	432,000	54,000	14.29%	206,000 146,000	41.10%
PANTALOONR	27-Jun-13	151.00	-0.70	-0.46%	151.00 151.00	151.00	432,000	54,000	14.29%	5,000 5,000	0.00%
JSWSTEEL	27-Jun-13	689.00	-1.20	-0.17%	696.00 685.50	692.06	427,000	55,500	14.94%	127,000 94,500	34.39%
S&P500	21-Jun-13	1,665.75	5.50	0.33%	1,666.75 1,663.00	1,665.09	425,500	11,500	2.78%	30,750 67,750	-54.61%
BANKINDIA	27-Jun-13	314.00	-4.40	-1.38%	321.60 312.70	318.27	425,000	46,000	12.14%	103,000 105,000	-1.90%
SBIN	27-Jun-13	2,335.00	-6.80	-0.29%	2,382.50 2,321.00	2,360.58	412,375	9,750	2.42%	152,125 177,750	-14.42%
POWERGRID	27-Jun-13	113.80	0.20	0.18%	113.95 113.10	113.56	412,000	10,000	2.49%	52,000 208,000	-75.00%
CROMPGREAV	27-Jun-13	108.00	1.85	1.74%	110.70 106.60	108.65	404,000	52,000	14.77%	280,000 332,000	-15.66%
CENTURYTEX	27-Jun-13	313.00	-7.20	-2.25%	324.35 312.75	318.91	404,000	47,000	13.17%	138,000 152,000	-9.21%
IRB	27-Jun-13	125.10	-4.70	-3.62%	129.85 125.10	127.76	398,000	60,000	17.75%	230,000 226,000	1.77%
UNIONBANK	27-Jun-13	223.05	-6.50	-2.83%	232.75 222.65	228.18	390,000	36,000	10.17%	142,000 142,000	0.00%
JSWENERGY	25-Jul-13	62.00	-3.80	-5.78%	63.00 61.90	62.71	380,000	228,000	150.00%	256,000 0	-
ICICIBANK	27-Jun-13	1,195.25	-5.10	-0.42%	1,216.25 1,193.90	1,207.67	374,750	11,500	3.17%	98,000 164,750	-40.52%
JISLJALEQS	27-Jun-13	68.50	1.15	1.71%	69.00 67.65	68.44	372,000	-12,000	-3.13%	104,000 156,000	-33.33%
RENUKA	25-Jul-13	22.95	-1.10	-4.57%	22.95 22.15	22.31	369,000	-54,000	-12.77%	108,000 0	-
BANKBARODA	27-Jun-13	699.00	-20.25	-2.82%	724.00 697.00	711.12	356,500	33,500	10.37%	83,000 163,500	-49.24%
APOLLOTYRE	27-Jun-13	90.10	-1.80	-1.96%	93.00 90.10	91.51	352,000	16,000	4.76%	108,000 140,000	-22.86%
ARVIND	27-Jun-13	77.40	-0.65	-0.83%	78.80 77.10	78.04	348,000	108,000	45.00%	172,000 156,000	10.26%
FRL	30-May-13	137.95	-5.65	-3.93%	144.90 137.60	140.78	346,000	0	0.00%	4,204,000 2,876,000	46.18%
PANTALOONR	30-May-13	153.50	2.00	1.32%	154.65 145.90	149.62	346,000	0	0.00%	5,000 5,000	0.00%
LT	27-Jun-13	1,530.05	-86.55	-5.35%	1,664.00 1,515.00	1,583.14	343,250	109,500	46.84%	897,750 126,500	609.68%
PTC	27-Jun-13	58.25	-0.55	-0.94%	59.50 58.25	59.06	324,000	12,000	3.85%	36,000 176,000	-79.55%
HINDUNILVR	25-Jul-13	576.70	1.20	0.21%	576.70 575.60	576.37	318,500	2,000	0.63%	5,000 29,500	-83.05%
HEROMOTOCO	27-Jun-13	1,657.90	-35.45	-2.09%	1,696.75 1,653.00	1,684.34	314,750	216,125	219.14%	241,000 24,125	898.96%
SUNPHARMA	27-Jun-13	1,009.40	28.70	2.93%	1,020.80 986.25	1,007.18	308,500	68,500	28.54%	181,250 33,500	441.04%
NIFTY	25-Jul-13	6,114.60	-28.50	-0.46%	6,178.00 6,110.00	6,142.67	308,050	-1,900	-0.61%	51,500 67,750	-23.99%
CIPLA	27-Jun-13	418.45	-2.25	-0.53%	425.20 418.40	421.21	308,000	24,000	8.45%	134,000 123,000	8.94%
ASIANPAINT	30-May-13	4,848.10	48.90	1.02%	4,858.45 4,781.70	4,834.43	306,125	4,625	1.53%	48,125 70,125	-31.37%
IFCI	25-Jul-13	28.05	-1.20	-4.10%	29.20 28.05	29.10	304,000	160,000	111.11%	224,000 48,000	366.67%
ZEEL	27-Jun-13	241.50	-5.55	-2.25%	253.00 240.00	248.18	300,000	106,000	54.64%	442,000 123,000	259.35%
PFC	27-Jun-13	199.00	-3.45	-1.70%	203.80 198.00	199.70	278,000	24,000	9.45%	112,000 86,000	30.23%
CAIRN	25-Jul-13	286.55	-8.65	-2.93%	296.30 286.55	292.26	270,000	57,000	26.76%	62,000 40,000	55.00%
JPASSOCIAT	25-Jul-13	74.00	-3.85	-4.95%	78.20 74.00	75.72	268,000	40,000	17.54%	72,000 64,000	12.50%
COALINDIA	27-Jun-13	312.60	2.70	0.87%	316.50 312.00	314.15	267,000	9,000	3.49%	144,000 188,000	-23.40%
IDEA	27-Jun-13	130.10	-0.20	-0.15%	132.50 130.10	131.39	258,000	12,000	4.88%	64,000 74,000	-13.51%
HDFCBANK	27-Jun-13	704.00	-4.20	-0.59%	711.75 700.10	704.15	253,500	29,500	13.17%	129,000 56,000	130.36%
ORIENTBANK	27-Jun-13	256.55	-5.35	-2.04%	265.10 255.85	260.56	246,000	16,000	6.96%	79,000 102,000	-22.55%
DABUR	27-Jun-13	157.20	1.45	0.93%	158.55 156.50	157.63	234,000	14,000	6.36%	44,000 52,000	-15.38%
ADANIENT	27-Jun-13	234.20	-7.80	-3.22%	244.00 233.50	237.99	230,000	18,000	8.49%	116,000 195,000	-40.51%
MARUTI	27-Jun-13	1,701.95	-11.55	-0.67%	1,727.90 1,700.00	1,713.63	226,750	8,000	3.66%	76,250 132,250	-42.34%
TCS	27-Jun-13	1,495.15	10.10	0.68%	1,504.00 1,490.05	1,497.65	223,250	2,500	1.13%	45,500 59,750	-23.85%
INFY	27-Jun-13	2,391.00	-3.40	-0.14%	2,430.75 2,389.75	2,410.52	222,875	15,750	7.60%	56,125 111,250	-49.55%
SESAGOA	25-Jul-13	161.75	-2.55	-1.55%	166.00 160.60	163.98	216,000	60,000	38.46%	214,000 2,000	10,600.00%
TATAMTRDVR	27-Jun-13	162.10	-1.50	-0.92%	165.90 162.10	164.31	216,000	10,000	4.85%	48,000 82,000	-41.46%
AMBUJACEM	27-Jun-13	187.65	0.70	0.37%	188.00 184.80	186.38	214,000	12,000	5.94%	90,000 96,000	-6.25%
BAJAJ-AUTO	27-Jun-13	1,852.70	-11.40	-0.61%	1,882.50 1,847.05	1,863.33	208,500	6,375	3.15%	23,500 109,500	-78.54%
KOTAKBANK	27-Jun-13	769.00	-1.65	-0.21%	777.15 765.90	772.78	208,000	8,500	4.26%	45,500 45,000	1.11%
VIJAYABANK	25-Jul-13	52.65	0.00	0.00%	0.00 0.00	0.00	208,000	0	0.00%	0 16,000	-
HDFC	25-Jul-13	901.00	-5.10	-0.56%	901.00 901.00	897.87	202,000	-13,500	-6.26%	13,750 7,250	89.66%
TITAN	27-Jun-13	276.25	-0.60	-0.22%	280.00 274.30	278.13	202,000	59,000	41.26%	138,000 60,000	130.00%
CANBK	27-Jun-13	440.15	1.85	0.42%	451.35 437.15	446.01	201,000	12,500	6.63%	91,500 40,000	128.75%
GMRINFRA	25-Jul-13	23.75	0.00	0.00%	0.00 0.00	0.00	200,000	0	0.00%	0 20,000	-
AXISBANK	27-Jun-13	1,514.95	-16.20	-1.06%	1,542.45 1,510.50	1,529.27	198,000	14,750	8.05%	117,000 146,500	-20.14%
KTKBANK	25-Jul-13	141.25	-5.00	-3.42%	147.70 141.25	145.89	194,000	24,000	14.12%	44,000 52,000	-15.38%
SYNDIBANK	25-Jul-13	127.35	-1.60	-1.24%	127.35 127.35	127.35	184,000	2,000	1.10%	2,000 16,000	-87.50%
INDUSINDBK	27-Jun-13	492.35	-4.80	-0.97%	504.70 491.00	499.05	182,000	13,000	7.69%	69,500 73,000	-4.79%
UNIPHOS	27-Jun-13	156.00	0.55	0.35%	158.80 156.00	157.09	178,000	28,000	18.67%	88,000 186,000	-52.69%
HINDZINC	27-Jun-13	119.10	0.10	0.08%	120.40 119.10	119.80	166,000	20,000	13.70%	36,000 86,000	-58.14%
HCLTECH	27-Jun-13	751.55	8.60	1.16%	758.90 745.55	753.82	164,500	-11,500	-6.53%	100,500 73,000	37.67%
ADANIPORTS	27-Jun-13	154.90	-7.20	-4.44%	162.80 154.70	157.26	164,000	48,000	41.38%	126,000 52,000	142.31%
TATACHEM	27-Jun-13	315.50	-1.55	-0.49%	318.80 315.05	316.48	158,000	18,000	12.86%	29,000 89,000	-67.42%
RECLTD	27-Jun-13	236.40	-1.65	-0.69%	239.10 235.05	236.68	156,000	21,000	15.56%	57,000 72,000	-20.83%
ASHOKLEY	25-Jul-13	23.10	-0.20	-0.86%	23.20 23.10	23.16	153,000	0	0.00%	27,000 9,000	200.00%
LUPIN	27-Jun-13	776.00	0.35	0.05%	783.00 767.00	773.43	149,500	4,000	2.75%	45,500 52,500	-13.33%
IOB	25-Jul-13	61.00	-5.80	-8.68%	62.00 61.00	61.08	136,000	-12,000	-8.11%	48,000 0	-
IDFC	25-Jul-13	160.10	0.00	0.00%	160.10 159.00	159.36	130,000	2,000	1.56%	12,000 18,000	-33.33%
M&M	27-Jun-13	996.00	0.15	0.02%	1,014.00 991.20	1,000.44	128,000	24,750	23.97%	83,250 75,500	10.26%
RAYMOND	27-Jun-13	298.40	-12.35	-3.97%	312.50 296.30	303.47	124,000	27,000	27.84%	46,000 29,000	58.62%
COLPAL	30-May-13	1,419.00	-8.00	-0.56%	1,449.95 1,414.00	1,437.21	123,500	-1,000	-0.80%	60,250 71,750	-16.03%
BANKNIFTY	27-Jun-13	12,930.00	-84.65	-0.65%	13,129.80 12,891.00	13,024.42	121,125	10,150	9.15%	71,075 84,800	-16.19%
GAIL	27-Jun-13	334.00	-5.80	-1.71%	338.70 333.40	334.67	116,000	26,000	28.89%	69,000 11,000	527.27%
TATACOMM	27-Jun-13	225.10	-1.40	-0.62%	227.00 224.95	225.87	111,000	4,000	3.74%	9,000 29,000	-68.97%
DJIA	21-Jun-13	15,350.00	67.50	0.44%	15,362.50 15,330.00	15,342.82	105,875	125	0.12%	6,675 0	-
LICHSGFIN	25-Jul-13	276.00	-1.50	-0.54%	276.00 276.00	276.00	103,000	1,000	0.98%	1,000 3,000	-66.67%
BPCL	25-Jul-13	389.00	-17.70	-4.35%	389.00 385.00	387.00	101,000	1,000	1.00%	2,000 14,000	-85.71%
BANKINDIA	25-Jul-13	316.50	0.25	0.08%	0.00 0.00	0.00	99,000	0	0.00%	0 0	-
IGL	27-Jun-13	286.00	-2.85	-0.99%	289.80 286.00	287.22	99,000	7,000	7.61%	11,000 39,000	-71.79%
INDHOTEL	25-Jul-13	55.60	-0.70	-1.24%	56.40 55.60	56.04	96,000	12,000	14.29%	20,000 40,000	-50.00%
RPOWER	25-Jul-13	78.75	-2.25	-2.78%	81.45 78.75	80.00	92,000	12,000	15.00%	28,000 12,000	133.33%
DLF	25-Jul-13	229.50	-17.15	-6.95%	241.60 227.70	233.73	90,000	19,000	26.76%	27,000 17,000	58.82%
TECHM	27-Jun-13	947.00	27.45	2.99%	989.50 944.00	968.07	90,000	29,500	48.76%	139,750 55,750	150.67%
EXIDEIND	27-Jun-13	141.00	-1.00	-0.70%	142.00 140.90	141.26	88,000	2,000	2.33%	12,000 6,000	100.00%
HDIL	25-Jul-13	56.15	-1.00	-1.75%	59.00 56.15	57.80	88,000	4,000	4.76%	20,000 52,000	-61.54%
MRF	30-May-13	15,380.00	134.20	0.88%	15,573.95 15,310.00	15,446.54	88,000	2,625	3.07%	33,250 24,250	37.11%
UNITECH	25-Jul-13	30.15	0.00	0.00%	0.00 0.00	0.00	88,000	0	0.00%	0 20,000	-
NTPC	25-Jul-13	155.95	1.40	0.91%	155.95 155.95	155.95	86,000	-2,000	-2.27%	14,000 24,000	-41.67%
YESBANK	25-Jul-13	508.90	-9.10	-1.76%	521.20 508.90	513.36	85,000	0	0.00%	1,500 4,000	-62.50%
NFTYMCAP50	30-May-13	2,100.60	0.00	0.00%	0.00 0.00	0.00	82,500	0	0.00%	0 0	-
ITC	25-Jul-13	333.35	1.75	0.53%	333.35 332.80	333.07	81,000	0	0.00%	2,000 5,000	-60.00%
PUNJLLOYD	25-Jul-13	48.50	-7.90	-14.01%	49.50 48.50	49.00	80,000	8,000	11.11%	16,000 0	-
GODREJIND	27-Jun-13	301.00	-1.90	-0.63%	304.90 301.00	302.28	76,000	11,000	16.92%	22,000 58,000	-62.07%
NFTYMCAP50	25-Jul-13	2,201.70	0.00	0.00%	0.00 0.00	0.00	75,000	0	0.00%	0 0	-
NHPC	25-Jul-13	20.80	0.00	0.00%	0.00 0.00	0.00	70,000	0	0.00%	0 24,000	-
RCOM	25-Jul-13	113.30	0.00	0.00%	0.00 0.00	0.00	68,000	0	0.00%	0 8,000	-
BIOCON	27-Jun-13	280.30	-5.60	-1.96%	283.80 280.30	282.55	61,000	10,000	19.61%	21,000 8,000	162.50%
DIVISLAB	27-Jun-13	1,003.90	-9.40	-0.93%	1,023.95 992.00	1,004.77	60,500	13,250	28.04%	40,250 61,750	-34.82%
BHARATFORG	27-Jun-13	230.00	-1.40	-0.61%	235.35 230.00	232.07	59,000	1,000	1.72%	12,000 44,000	-72.73%
ALBK	25-Jul-13	120.10	-3.00	-2.44%	122.20 120.10	120.86	56,000	4,000	7.69%	8,000 4,000	100.00%
RELIANCE	25-Jul-13	830.00	-10.50	-1.25%	844.50 830.00	834.00	55,250	2,250	4.25%	3,500 4,750	-26.32%
UCOBANK	25-Jul-13	78.00	-1.25	-1.58%	78.00 78.00	78.00	52,000	0	0.00%	4,000 36,000	-88.89%
SAIL	25-Jul-13	60.30	-5.70	-8.64%	63.00 60.30	61.69	48,000	12,000	33.33%	20,000 12,000	66.67%
BANKBARODA	25-Jul-13	687.00	0.00	0.00%	0.00 0.00	0.00	47,500	0	0.00%	0 0	-
CROMPGREAV	25-Jul-13	95.05	0.05	0.05%	0.00 0.00	0.00	44,000	0	0.00%	0 0	-
EXIDEIND	25-Jul-13	143.75	0.00	0.00%	0.00 0.00	0.00	44,000	0	0.00%	0 0	-
PNB	25-Jul-13	801.00	-14.00	-1.72%	801.00 801.00	801.00	44,000	0	0.00%	500 1,000	-50.00%
DRREDDY	27-Jun-13	2,071.50	33.15	1.63%	2,089.00 2,050.35	2,071.53	43,000	12,875	42.74%	30,500 20,000	52.50%
ACC	27-Jun-13	1,228.25	-5.15	-0.42%	1,233.65 1,223.40	1,229.57	42,750	10,250	31.54%	28,250 10,500	169.05%
SINTEX	25-Jul-13	54.95	0.00	0.00%	0.00 0.00	0.00	40,000	0	0.00%	0 0	-
TATAPOWER	25-Jul-13	91.60	-2.20	-2.35%	93.70 91.60	92.51	40,000	32,000	400.00%	36,000 0	-
ULTRACEMCO	27-Jun-13	1,953.00	12.45	0.64%	1,984.00 1,942.15	1,964.19	39,125	4,500	13.00%	14,125 15,750	-10.32%
TATAMOTORS	25-Jul-13	290.00	-6.30	-2.13%	296.70 290.00	292.76	39,000	4,000	11.43%	22,000 17,000	29.41%
SIEMENS	27-Jun-13	597.20	-9.80	-1.61%	610.55 597.00	601.50	33,000	5,000	17.86%	22,000 12,500	76.00%
JISLJALEQS	25-Jul-13	68.75	0.00	0.00%	0.00 0.00	0.00	32,000	0	0.00%	0 0	-
STER	25-Jul-13	99.95	3.90	4.06%	99.95 99.95	99.95	32,000	0	0.00%	4,000 4,000	0.00%
SUNTV	27-Jun-13	423.95	-4.05	-0.95%	432.00 416.05	423.72	31,000	2,000	6.90%	17,500 21,000	-16.67%
UNIONBANK	25-Jul-13	233.00	0.00	0.00%	0.00 0.00	0.00	31,000	0	0.00%	0 0	-
SRTRANSFIN	27-Jun-13	790.00	-0.90	-0.11%	795.60 789.00	792.13	29,500	2,000	7.27%	7,500 31,000	-75.81%
HAVELLS	27-Jun-13	674.00	-3.00	-0.44%	678.95 673.00	674.53	29,000	1,000	3.57%	2,000 6,500	-69.23%
HINDALCO	25-Jul-13	110.00	-2.95	-2.61%	111.40 110.00	110.70	28,000	4,000	16.67%	8,000 4,000	100.00%
CESC	27-Jun-13	324.00	-5.20	-1.58%	330.20 322.55	326.21	27,000	2,000	8.00%	22,000 10,000	120.00%
BATAINDIA	27-Jun-13	809.45	-6.90	-0.85%	822.00 807.00	809.29	26,500	8,500	47.22%	19,500 3,500	457.14%
FRL	27-Jun-13	138.80	-5.60	-3.88%	145.25 138.50	141.40	26,000	0	0.00%	206,000 146,000	41.10%
PANTALOONR	27-Jun-13	151.00	-0.70	-0.46%	151.00 151.00	151.00	26,000	0	0.00%	5,000 5,000	0.00%
JUBLFOOD	27-Jun-13	1,103.40	-15.05	-1.35%	1,127.00 1,101.00	1,112.18	25,500	-250	-0.97%	7,000 20,500	-65.85%
ABIRLANUVO	27-Jun-13	1,086.30	-13.40	-1.22%	1,106.30 1,086.30	1,098.02	25,000	2,500	11.11%	6,500 2,500	160.00%
VOLTAS	25-Jul-13	86.30	-0.20	-0.23%	90.10 86.30	88.19	24,000	16,000	200.00%	20,000 0	-
OFSS	27-Jun-13	2,467.85	36.35	1.49%	2,500.00 2,403.50	2,455.19	23,500	12,125	106.59%	29,375 4,500	552.78%
GRASIM	27-Jun-13	3,085.90	-5.20	-0.17%	3,132.90 3,077.95	3,103.20	23,125	15,625	208.33%	23,125 1,750	1,221.43%
SBIN	25-Jul-13	2,338.25	-12.10	-0.51%	2,392.65 2,338.25	2,363.87	22,625	500	2.26%	3,500 4,250	-17.65%
IRB	25-Jul-13	125.50	-2.00	-1.57%	129.50 125.50	128.05	22,000	18,000	450.00%	40,000 0	-
FINANTECH	27-Jun-13	817.85	-23.20	-2.76%	849.10 810.00	825.95	20,250	6,000	42.11%	9,500 4,000	137.50%
RELCAPITAL	25-Jul-13	376.90	0.90	0.24%	379.60 376.90	378.25	19,000	1,000	5.56%	2,000 6,000	-66.67%
CANBK	25-Jul-13	439.65	0.70	0.16%	448.90 439.65	446.36	18,000	2,500	16.13%	3,500 500	600.00%
CNXIT	30-May-13	6,405.00	10.40	0.16%	6,473.00 6,401.00	6,444.21	17,800	-1,100	-5.82%	8,550 9,150	-6.56%
CENTURYTEX	25-Jul-13	311.50	-13.95	-4.29%	321.15 311.50	316.35	17,000	3,000	21.43%	4,000 0	-
ASIANPAINT	27-Jun-13	4,837.00	45.85	0.96%	4,847.00 4,799.00	4,829.51	16,750	-125	-0.74%	4,750 9,875	-51.90%
FEDERALBNK	27-Jun-13	466.80	-3.35	-0.71%	469.75 465.00	466.91	16,500	0	0.00%	2,500 5,000	-50.00%
CHAMBLFERT	25-Jul-13	50.00	0.00	0.00%	0.00 0.00	0.00	16,000	0	0.00%	0 0	-
JPPOWER	25-Jul-13	27.30	0.00	0.00%	0.00 0.00	0.00	16,000	0	0.00%	0 0	-
BANKNIFTY	25-Jul-13	12,935.00	-104.20	-0.80%	13,131.70 12,919.00	13,031.26	15,750	350	2.27%	3,000 5,450	-44.95%
ICICIBANK	25-Jul-13	1,200.00	-10.90	-0.90%	1,217.20 1,200.00	1,208.31	15,000	250	1.69%	1,250 1,250	0.00%
INFY	25-Jul-13	2,440.00	35.70	1.48%	2,442.85 2,434.80	2,438.55	15,000	-375	-2.44%	875 2,750	-68.18%
WIPRO	25-Jul-13	338.00	0.00	0.00%	0.00 0.00	0.00	13,000	0	0.00%	0 4,000	-
OPTOCIRCUI	25-Jul-13	50.50	-3.85	-7.08%	50.50 50.50	50.50	12,000	4,000	50.00%	4,000 0	-
RELINFRA	25-Jul-13	410.00	-11.00	-2.61%	410.00 410.00	410.00	10,000	0	0.00%	1,000 500	100.00%
IDEA	25-Jul-13	130.35	0.75	0.58%	131.60 130.35	130.97	10,000	4,000	66.67%	4,000 0	-
MARUTI	25-Jul-13	1,719.80	-8.20	-0.47%	1,719.80 1,719.80	1,719.80	9,500	0	0.00%	250 1,500	-83.33%
COLPAL	27-Jun-13	1,424.00	-12.40	-0.86%	1,455.00 1,424.00	1,445.06	9,000	500	5.88%	3,500 4,250	-17.65%
HDFCBANK	25-Jul-13	707.00	-12.20	-1.70%	714.00 707.00	710.50	9,000	0	0.00%	1,000 1,000	0.00%
ZEEL	25-Jul-13	240.00	9.90	4.30%	247.25 240.00	246.43	9,000	9,000	0.00%	12,000 0	-
HEXAWARE	25-Jul-13	79.00	0.00	0.00%	0.00 0.00	0.00	8,000	0	0.00%	0 0	-
COALINDIA	25-Jul-13	316.90	5.45	1.75%	316.90 315.20	315.92	8,000	6,000	300.00%	7,000 7,000	0.00%
INDIACEM	25-Jul-13	87.45	0.00	0.00%	0.00 0.00	0.00	8,000	0	0.00%	0 8,000	-
IDBI	25-Jul-13	91.00	0.00	0.00%	0.00 0.00	0.00	8,000	0	0.00%	0 0	-
IBREALEST	25-Jul-13	76.95	0.00	0.00%	0.00 0.00	0.00	8,000	0	0.00%	0 0	-
RANBAXY	25-Jul-13	453.45	0.00	0.00%	0.00 0.00	0.00	8,000	0	0.00%	0 500	-
MRF	27-Jun-13	15,460.00	95.20	0.62%	15,560.00 15,370.00	15,471.48	7,625	750	10.91%	1,625 1,250	30.00%
AXISBANK	25-Jul-13	1,512.00	-10.45	-0.69%	1,512.00 1,512.00	1,512.00	7,250	0	0.00%	250 2,000	-87.50%
CIPLA	25-Jul-13	426.00	1.00	0.24%	426.00 426.00	426.00	7,000	0	0.00%	1,000 0	-
HEROMOTOCO	25-Jul-13	1,670.00	-37.00	-2.17%	1,687.50 1,670.00	1,678.75	7,000	0	0.00%	250 500	-50.00%
LT	25-Jul-13	1,531.75	-118.20	-7.16%	1,650.00 1,514.35	1,570.85	7,000	1,500	27.27%	5,500 1,750	214.29%
BAJAJ-AUTO	25-Jul-13	1,850.00	0.00	0.00%	1,850.00 1,850.00	1,850.00	6,625	125	1.92%	125 0	-
KOTAKBANK	25-Jul-13	799.70	0.00	0.00%	0.00 0.00	0.00	6,500	0	0.00%	0 0	-
M&M	25-Jul-13	978.80	0.00	0.00%	0.00 0.00	0.00	6,500	0	0.00%	0 0	-
JSWSTEEL	25-Jul-13	691.60	-21.40	-3.00%	691.60 691.60	691.60	6,000	0	0.00%	1,000 0	-
NMDC	25-Jul-13	122.65	0.00	0.00%	0.00 0.00	0.00	6,000	0	0.00%	0 0	-
TATAMTRDVR	25-Jul-13	168.60	0.00	0.00%	0.00 0.00	0.00	6,000	0	0.00%	0 0	-
ULTRACEMCO	25-Jul-13	1,960.00	0.00	0.00%	0.00 0.00	0.00	5,625	0	0.00%	0 125	-
FTSE100	21-Jun-13	6,751.00	36.00	0.54%	6,779.00 6,751.00	6,763.66	5,450	50	0.93%	150 0	-
TITAN	25-Jul-13	275.00	0.00	0.00%	0.00 0.00	0.00	5,000	0	0.00%	0 2,000	-
APOLLOTYRE	25-Jul-13	92.45	0.00	0.00%	0.00 0.00	0.00	4,000	0	0.00%	0 0	-
HCLTECH	25-Jul-13	759.55	5.70	0.76%	759.55 759.55	759.55	4,000	0	0.00%	500 500	0.00%
IGL	25-Jul-13	300.00	0.00	0.00%	0.00 0.00	0.00	4,000	0	0.00%	0 0	-
MCDOWELL-N	25-Jul-13	2,511.05	98.00	4.06%	2,555.00 2,478.10	2,532.22	3,500	625	21.74%	2,375 1,125	111.11%
BIOCON	25-Jul-13	278.00	-6.95	-2.44%	279.00 278.00	278.50	3,000	1,000	50.00%	2,000 0	-
BHARTIARTL	25-Jul-13	309.00	0.00	0.00%	0.00 0.00	0.00	3,000	0	0.00%	0 2,000	-
FEDERALBNK	25-Jul-13	477.00	0.00	0.00%	0.00 0.00	0.00	3,000	0	0.00%	0 0	-
MCLEODRUSS	25-Jul-13	308.00	0.00	0.00%	0.00 0.00	0.00	3,000	0	0.00%	0 0	-
INDUSINDBK	25-Jul-13	517.00	0.00	0.00%	0.00 0.00	0.00	2,500	0	0.00%	0 0	-
LUPIN	25-Jul-13	782.05	0.00	0.00%	0.00 0.00	0.00	2,500	0	0.00%	0 500	-
ADANIENT	25-Jul-13	246.15	0.00	0.00%	0.00 0.00	0.00	2,000	0	0.00%	0 1,000	-
AUROPHARMA	25-Jul-13	197.85	0.00	0.00%	0.00 0.00	0.00	2,000	0	0.00%	0 0	-
DABUR	25-Jul-13	157.00	0.00	0.00%	0.00 0.00	0.00	2,000	0	0.00%	0 0	-
GAIL	25-Jul-13	340.00	-2.00	-0.58%	340.00 340.00	340.00	2,000	1,000	100.00%	1,000 0	-
IOC	25-Jul-13	314.00	0.00	0.00%	0.00 0.00	0.00	2,000	0	0.00%	0 0	-
JINDALSTEL	25-Jul-13	307.00	0.00	0.00%	0.00 0.00	0.00	2,000	0	0.00%	0 1,000	-
ORIENTBANK	25-Jul-13	255.00	0.00	0.00%	0.00 0.00	0.00	2,000	0	0.00%	0 0	-
ONGC	25-Jul-13	328.45	-15.55	-4.52%	328.45 328.45	328.45	2,000	-1,000	-33.33%	2,000 0	-
FRL	25-Jul-13	150.85	0.00	0.00%	0.00 0.00	0.00	2,000	0	0.00%	0 0	-
POWERGRID	25-Jul-13	114.80	0.00	0.00%	0.00 0.00	0.00	2,000	0	0.00%	0 4,000	-
TCS	25-Jul-13	1,502.80	16.10	1.08%	1,502.80 1,496.00	1,499.40	2,000	250	14.29%	500 750	-33.33%
BATAINDIA	25-Jul-13	814.00	0.00	0.00%	0.00 0.00	0.00	1,000	0	0.00%	0 0	-
ABIRLANUVO	25-Jul-13	1,096.00	0.00	0.00%	0.00 0.00	0.00	1,000	0	0.00%	0 0	-
SRTRANSFIN	25-Jul-13	750.00	0.00	0.00%	0.00 0.00	0.00	1,000	0	0.00%	0 0	-
TATACHEM	25-Jul-13	331.15	0.00	0.00%	0.00 0.00	0.00	1,000	0	0.00%	0 0	-
ACC	25-Jul-13	1,240.00	2.45	0.20%	1,240.00 1,240.00	1,240.00	750	500	200.00%	500 0	-
TECHM	25-Jul-13	970.20	36.00	3.85%	970.20 970.20	970.20	750	0	0.00%	250 0	-
DRREDDY	25-Jul-13	2,100.30	0.00	0.00%	0.00 0.00	0.00	625	0	0.00%	0 0	-
CNXIT	27-Jun-13	6,438.00	7.00	0.11%	6,494.00 6,438.00	6,459.67	550	200	57.14%	450 200	125.00%
DJIA	19-Jul-13	14,965.00	0.00	0.00%	0.00 0.00	0.00	550	0	0.00%	0 0	-
SIEMENS	25-Jul-13	560.00	0.00	0.00%	0.00 0.00	0.00	500	0	0.00%	0 0	-
ASIANPAINT	25-Jul-13	4,890.00	0.00	0.00%	0.00 0.00	0.00	375	0	0.00%	0 0	-
COLPAL	25-Jul-13	1,469.65	0.00	0.00%	0.00 0.00	0.00	250	0	0.00%	0 0	-
DIVISLAB	25-Jul-13	1,030.80	0.00	0.00%	0.00 0.00	0.00	250	0	0.00%	0 250	-
JUBLFOOD	25-Jul-13	1,154.95	0.00	0.00%	0.00 0.00	0.00	250	0	0.00%	0 0	-
SUNPHARMA	25-Jul-13	1,006.00	5.00	0.50%	1,006.00 1,006.00	1,006.00	250	250	0.00%	250 0	-

ALL STATS
Markets
Technicals
F&O
Corporates

Add to Watchist

close[x]

Have you invested in these stocks? You can track them better in your Portfolio

Edit Watchlist

OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(May 21, 2013)

AT (Rs)

GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
3150

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1890

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1890

For all investors looking to unearth stocks that are poised to move.

Sahara dumps T20 and Team India. Could it have to do with the group`s finances? 6 comments

Yes

GUESS THE STOCK

Here are the clues

Mid sized International IT company started in 1999
Tagline of this company is ``Welcome To Possible``
It was started by seven Indian businessmen in IT and three American IT professionals

Post your guess here:

Guesses so far »

Follow moneycontrol.com

Facebook Twitter Google Plus RSS Wap SMS SMS Alert iPad iPhone Blackberry OVI Android Window

Explore Moneycontrol

STOCKS A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z | Others

MUTUAL FUNDS A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

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.