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 30-Oct-14 21.50 -0.45 -2.05% 22.15
21.15
21.57 230,260,000 1,960,000 0.86% 25,040,000
41,330,000
-39.41%
UNITECH 30-Oct-14 17.65 -0.05 -0.28% 18.05
17.20
17.64 157,301,000 -1,020,000 -0.64% 59,602,000
53,380,000
11.66%
JPASSOCIAT 30-Oct-14 30.20 0.15 0.50% 30.65
29.75
30.15 124,008,000 -1,824,000 -1.45% 26,880,000
31,696,000
-15.19%
NHPC 30-Oct-14 19.60 0.40 2.08% 19.70
19.20
19.48 62,376,000 -396,000 -0.63% 7,584,000
4,884,000
55.28%
IFCI 30-Oct-14 34.65 0.30 0.87% 34.90
34.25
34.60 55,566,000 -1,296,000 -2.28% 11,421,000
14,445,000
-20.93%
ASHOKLEY 30-Oct-14 44.40 -0.15 -0.34% 45.15
44.20
44.63 54,208,000 572,000 1.07% 20,097,000
23,430,000
-14.23%
RPOWER 30-Oct-14 72.00 1.40 1.98% 72.85
71.05
71.88 53,456,000 -640,000 -1.18% 17,772,000
10,652,000
66.84%
JPPOWER 30-Oct-14 12.35 0.30 2.49% 12.40
12.05
12.24 50,130,000 -720,000 -1.42% 6,930,000
7,395,000
-6.29%
IDFC 30-Oct-14 145.55 5.65 4.04% 145.90
140.15
144.11 45,818,000 -442,000 -0.96% 24,652,000
12,786,000
92.80%
L&TFH 30-Oct-14 66.65 1.10 1.68% 66.85
65.55
66.30 45,612,000 -312,000 -0.68% 6,280,000
4,344,000
44.57%
RCOM 30-Oct-14 102.10 1.65 1.64% 102.60
99.50
101.56 45,018,000 -554,000 -1.22% 10,596,000
12,962,000
-18.25%
ADANIPOWER 30-Oct-14 45.00 1.20 2.74% 45.50
44.30
44.94 44,552,000 0 0.00% 12,840,000
6,368,000
101.63%
TATAGLOBAL 30-Oct-14 156.10 1.40 0.90% 156.50
153.65
155.48 39,654,000 -1,002,000 -2.46% 6,746,000
5,152,000
30.94%
BHEL 30-Oct-14 236.70 9.30 4.09% 237.80
226.60
234.53 35,654,000 886,000 2.55% 16,254,000
10,090,000
61.09%
NTPC 30-Oct-14 147.75 3.40 2.36% 148.25
145.15
146.60 35,348,000 -2,896,000 -7.57% 14,912,000
6,742,000
121.18%
SAIL 30-Oct-14 81.85 3.50 4.47% 82.45
78.70
80.45 34,968,000 -1,040,000 -2.89% 15,820,000
9,820,000
61.10%
IBREALEST 30-Oct-14 66.60 1.80 2.78% 67.10
64.95
66.13 34,456,000 -168,000 -0.49% 1,548,000
2,424,000
-36.14%
RELIANCE 30-Oct-14 933.25 -5.30 -0.56% 940.50
930.00
934.88 33,674,500 -178,750 -0.53% 5,239,250
8,832,750
-40.68%
HDFCBANK 30-Oct-14 900.25 0.85 0.09% 909.50
892.00
900.95 33,163,000 -878,500 -2.58% 12,122,500
8,272,000
46.55%
JISLJALEQS 30-Oct-14 82.45 0.40 0.49% 83.40
81.45
82.40 27,772,000 -88,000 -0.32% 3,496,000
4,420,000
-20.90%
HINDALCO 30-Oct-14 148.45 1.70 1.16% 151.40
147.55
149.31 27,620,000 268,000 0.98% 14,078,000
16,816,000
-16.28%
DISHTV 30-Oct-14 56.75 1.05 1.89% 56.90
55.25
56.16 25,840,000 64,000 0.25% 6,440,000
2,904,000
121.76%
UCOBANK 30-Oct-14 81.25 1.45 1.82% 82.30
79.75
81.18 25,076,000 -220,000 -0.87% 8,444,000
7,636,000
10.58%
ITC 30-Oct-14 352.70 -0.80 -0.23% 353.85
349.40
351.59 24,584,000 974,000 4.13% 4,419,000
5,656,000
-21.87%
TATAMTRDVR 30-Oct-14 317.15 1.00 0.32% 320.50
312.45
316.60 24,308,000 -346,000 -1.40% 6,146,000
6,632,000
-7.33%
TATAPOWER 30-Oct-14 88.20 1.05 1.20% 88.90
87.70
88.28 24,152,000 -488,000 -1.98% 5,584,000
3,912,000
42.74%
HDIL 30-Oct-14 76.50 0.35 0.46% 78.10
75.10
76.41 24,024,000 -472,000 -1.93% 7,320,000
9,120,000
-19.74%
AXISBANK 30-Oct-14 424.75 5.30 1.26% 426.30
418.50
423.76 23,098,750 220,000 0.96% 11,847,500
19,697,500
-39.85%
DLF 30-Oct-14 121.50 6.05 5.24% 122.70
114.35
118.11 21,578,000 -842,000 -3.76% 36,502,000
32,280,000
13.08%
JINDALSTEL 30-Oct-14 146.00 10.00 7.35% 147.50
139.45
144.10 20,831,000 -1,450,000 -6.51% 18,704,000
27,286,000
-31.45%
IDBI 30-Oct-14 66.25 2.20 3.43% 66.70
64.30
65.70 19,656,000 -1,496,000 -7.07% 10,344,000
7,940,000
30.28%
ONGC 30-Oct-14 409.45 -9.50 -2.27% 420.55
407.35
411.84 19,630,000 -230,000 -1.16% 9,952,000
20,629,000
-51.76%
TATASTEEL 30-Oct-14 457.45 5.75 1.27% 463.80
453.40
458.55 19,585,000 215,000 1.11% 16,749,000
12,094,000
38.49%
TATAMOTORS 30-Oct-14 501.30 6.60 1.33% 503.95
493.50
499.61 18,958,000 -330,000 -1.71% 11,011,000
11,347,000
-2.96%
FEDERALBNK 30-Oct-14 141.20 2.00 1.44% 142.35
138.20
140.89 18,760,000 1,964,000 11.69% 17,548,000
15,440,000
13.65%
SSLT 30-Oct-14 249.20 10.80 4.53% 253.70
243.05
248.45 17,760,000 -1,566,000 -8.10% 16,994,000
6,650,000
155.55%
KTKBANK 30-Oct-14 115.90 0.65 0.56% 117.75
115.35
116.52 17,684,000 182,000 1.04% 4,054,000
2,558,000
58.48%
CROMPGREAV 30-Oct-14 187.35 -2.25 -1.19% 191.70
185.70
188.39 17,396,000 -180,000 -1.02% 10,624,000
10,220,000
3.95%
POWERGRID 30-Oct-14 140.50 4.80 3.54% 141.25
135.45
138.80 17,194,000 118,000 0.69% 7,142,000
4,078,000
75.13%
INDIACEM 30-Oct-14 108.90 1.10 1.02% 111.50
107.90
109.72 16,872,000 -364,000 -2.11% 7,272,000
6,360,000
14.34%
NIFTY 30-Oct-14 7,946.40 49.15 0.62% 7,959.00
7,890.65
7,931.68 16,790,900 557,700 3.44% 13,332,400
12,427,400
7.28%
IOB 30-Oct-14 60.70 0.90 1.51% 61.50
59.80
60.72 16,344,000 -80,000 -0.49% 5,744,000
3,872,000
48.35%
IDEA 30-Oct-14 161.50 -0.05 -0.03% 165.90
158.35
161.07 14,596,000 -1,178,000 -7.47% 11,338,000
10,748,000
5.49%
CAIRN 30-Oct-14 279.30 1.60 0.58% 281.10
274.45
277.75 14,088,000 -208,000 -1.45% 3,140,000
2,241,000
40.12%
ANDHRABANK 30-Oct-14 75.10 -0.35 -0.46% 76.90
74.60
75.74 13,684,000 -700,000 -4.87% 8,416,000
10,980,000
-23.35%
ALBK 30-Oct-14 107.80 1.45 1.36% 109.20
106.35
107.75 12,892,000 -24,000 -0.19% 9,092,000
8,492,000
7.07%
UNITECH 27-Nov-14 17.80 0.00 0.00% 18.10
17.30
17.80 12,716,000 2,941,000 30.09% 6,936,000
3,689,000
88.02%
LICHSGFIN 30-Oct-14 334.85 10.00 3.08% 336.95
325.45
331.41 12,447,000 -60,000 -0.48% 4,540,000
6,522,000
-30.39%
RELCAPITAL 30-Oct-14 456.75 7.25 1.61% 461.50
449.10
456.23 12,187,000 -642,000 -5.00% 10,438,000
11,107,000
-6.02%
APOLLOTYRE 30-Oct-14 218.45 9.15 4.37% 219.65
209.95
216.41 12,106,000 144,000 1.20% 14,826,000
7,250,000
104.50%
COALINDIA 30-Oct-14 354.70 -8.25 -2.27% 362.00
351.80
354.97 12,106,000 -878,000 -6.76% 5,585,000
5,666,000
-1.43%
SYNDIBANK 30-Oct-14 117.50 1.45 1.25% 119.35
116.20
117.72 11,900,000 -488,000 -3.94% 8,940,000
8,196,000
9.08%
IRB 30-Oct-14 243.45 8.30 3.53% 245.30
234.80
240.25 11,372,000 -140,000 -1.22% 30,080,000
10,760,000
179.55%
ARVIND 30-Oct-14 292.55 7.40 2.60% 297.00
286.05
292.31 11,004,000 -384,000 -3.37% 17,284,000
11,514,000
50.11%
JPASSOCIAT 27-Nov-14 30.40 0.15 0.50% 30.85
30.05
30.33 10,696,000 2,592,000 31.98% 5,408,000
4,880,000
10.82%
NMDC 30-Oct-14 163.30 3.05 1.90% 164.40
160.20
162.79 10,692,000 -186,000 -1.71% 1,952,000
2,094,000
-6.78%
UNIONBANK 30-Oct-14 220.05 0.40 0.18% 226.30
217.75
221.77 9,778,000 -20,000 -0.20% 12,024,000
10,104,000
19.00%
HEXAWARE 30-Oct-14 188.60 9.30 5.19% 189.10
179.95
185.51 9,496,000 -1,024,000 -9.73% 5,812,000
5,214,000
11.47%
HINDPETRO 30-Oct-14 521.30 -8.90 -1.68% 528.90
518.25
522.31 9,268,000 63,000 0.68% 3,521,000
12,141,000
-71.00%
SUNPHARMA 30-Oct-14 800.00 -5.10 -0.63% 807.30
792.05
800.50 9,250,500 -41,500 -0.45% 2,034,500
2,077,000
-2.05%
ADANIPORTS 30-Oct-14 262.00 2.75 1.06% 265.50
257.95
261.99 9,014,000 -708,000 -7.28% 5,538,000
5,286,000
4.77%
HDFC 30-Oct-14 1,025.05 3.05 0.30% 1,028.70
1,011.00
1,020.87 8,778,000 151,750 1.76% 1,911,000
2,396,500
-20.26%
ICICIBANK 30-Oct-14 1,577.75 44.55 2.91% 1,579.95
1,538.15
1,564.77 8,643,250 -88,000 -1.01% 5,607,000
4,525,250
23.90%
EXIDEIND 30-Oct-14 152.20 -6.65 -4.19% 158.05
150.60
154.06 8,626,000 -740,000 -7.90% 10,118,000
15,470,000
-34.60%
GMRINFRA 27-Nov-14 21.65 -0.35 -1.59% 22.20
21.30
21.69 8,590,000 3,100,000 56.47% 5,740,000
5,520,000
3.99%
BHARTIARTL 30-Oct-14 411.95 9.30 2.31% 415.50
404.70
411.35 8,567,000 346,000 4.21% 3,375,000
2,210,000
52.71%
LUPIN 30-Oct-14 1,371.95 -21.75 -1.56% 1,403.55
1,353.00
1,376.68 8,462,500 -85,250 -1.00% 1,416,750
1,317,750
7.51%
BANKINDIA 30-Oct-14 267.30 6.75 2.59% 269.40
260.10
265.74 8,280,000 -49,000 -0.59% 7,571,000
5,823,000
30.02%
AUROPHARMA 30-Oct-14 951.55 15.65 1.67% 961.50
937.20
953.05 7,995,500 -103,000 -1.27% 3,375,000
2,822,500
19.57%
TITAN 30-Oct-14 390.55 6.70 1.75% 396.00
385.55
390.47 7,978,000 -369,000 -4.42% 2,724,000
1,443,000
88.77%
AMBUJACEM 30-Oct-14 213.85 0.80 0.38% 215.25
212.50
214.13 7,808,000 206,000 2.71% 3,548,000
3,510,000
1.08%
UPL 30-Oct-14 327.90 -3.75 -1.13% 337.40
319.65
329.59 7,744,000 -14,000 -0.18% 7,830,000
3,298,000
137.42%
LT 30-Oct-14 1,519.15 20.40 1.36% 1,522.00
1,497.00
1,511.38 7,720,000 -125,000 -1.59% 2,749,750
3,804,750
-27.73%
CENTURYTEX 30-Oct-14 530.20 8.35 1.60% 534.90
522.00
529.86 7,626,000 77,000 1.02% 3,315,000
2,909,000
13.96%
HINDZINC 30-Oct-14 164.95 0.60 0.37% 166.20
161.20
164.66 7,380,000 -2,704,000 -26.81% 4,322,000
5,902,000
-26.77%
PTC 30-Oct-14 88.65 3.55 4.17% 89.10
85.10
87.53 7,332,000 -28,000 -0.38% 3,568,000
2,180,000
63.67%
PFC 30-Oct-14 275.20 12.95 4.94% 279.65
260.10
274.09 7,316,000 -436,000 -5.62% 19,714,000
10,076,000
95.65%
DABUR 30-Oct-14 210.10 3.00 1.45% 210.90
206.80
209.55 7,246,000 -118,000 -1.60% 1,034,000
490,000
111.02%
RANBAXY 30-Oct-14 593.20 -1.85 -0.31% 598.15
587.90
593.03 7,017,000 -666,000 -8.67% 2,221,000
1,606,000
38.29%
JSWENERGY 30-Oct-14 75.25 2.65 3.65% 75.80
72.50
73.93 6,988,000 -88,000 -1.24% 2,772,000
2,784,000
-0.43%
CANBK 30-Oct-14 391.30 3.70 0.95% 397.00
386.30
391.99 6,946,000 -64,000 -0.91% 4,613,000
3,979,000
15.93%
ZEEL 30-Oct-14 336.05 6.20 1.88% 336.95
328.55
334.05 6,812,000 292,000 4.48% 3,278,000
4,782,000
-31.45%
M&MFIN 30-Oct-14 282.10 0.10 0.04% 285.80
278.00
282.74 6,653,000 295,000 4.64% 1,409,000
984,000
43.19%
HDFCBANK 27-Nov-14 908.20 0.55 0.06% 917.50
901.00
909.69 6,547,000 1,869,000 39.95% 2,578,000
1,480,500
74.13%
WIPRO 30-Oct-14 573.80 15.40 2.76% 574.80
559.25
569.01 6,305,500 -230,000 -3.52% 2,184,000
1,845,500
18.34%
NHPC 27-Nov-14 19.75 0.40 2.07% 19.80
19.35
19.61 6,228,000 2,484,000 66.35% 4,344,000
1,212,000
258.42%
RELINFRA 30-Oct-14 581.70 18.30 3.25% 586.15
564.00
577.62 6,129,500 -195,500 -3.09% 5,054,500
3,796,500
33.14%
INDUSINDBK 30-Oct-14 679.65 10.80 1.61% 681.25
665.30
675.06 6,126,500 -10,000 -0.16% 2,393,000
2,815,500
-15.01%
ADANIENT 30-Oct-14 463.85 10.95 2.42% 464.75
452.25
460.23 6,037,000 44,000 0.73% 3,982,000
2,793,000
42.57%
VOLTAS 30-Oct-14 234.10 0.90 0.39% 238.80
232.00
235.35 5,998,000 -78,000 -1.28% 6,490,000
6,700,000
-3.13%
YESBANK 30-Oct-14 624.75 9.65 1.57% 626.00
612.40
621.51 5,907,000 -414,000 -6.55% 6,810,000
7,328,000
-7.07%
CIPLA 30-Oct-14 608.50 4.35 0.72% 610.45
600.00
606.77 5,744,000 86,000 1.52% 2,058,000
2,266,000
-9.18%
RECLTD 30-Oct-14 286.00 11.30 4.11% 295.85
272.50
286.71 5,641,000 -1,543,000 -21.48% 11,054,000
6,531,000
69.25%
SAIL 27-Nov-14 81.35 3.65 4.70% 81.80
78.25
79.69 5,568,000 2,756,000 98.01% 5,536,000
1,640,000
237.56%
RCOM 27-Nov-14 102.70 1.75 1.73% 103.10
100.85
101.94 5,340,000 652,000 13.91% 1,326,000
3,968,000
-66.58%
TATACOMM 30-Oct-14 376.25 1.60 0.43% 380.00
372.25
376.21 5,230,000 -37,000 -0.70% 781,000
859,000
-9.08%
RPOWER 27-Nov-14 72.50 1.50 2.11% 73.25
71.30
72.30 5,220,000 1,404,000 36.79% 3,256,000
2,420,000
34.55%
JPPOWER 27-Nov-14 12.40 0.25 2.06% 12.45
12.20
12.34 5,190,000 570,000 12.34% 1,245,000
1,875,000
-33.60%
IOC 30-Oct-14 371.20 -10.25 -2.69% 381.80
369.70
373.60 5,157,000 119,000 2.36% 1,866,000
5,348,000
-65.11%
JSWSTEEL 30-Oct-14 1,179.75 28.95 2.52% 1,189.90
1,157.05
1,176.27 5,033,750 -104,750 -2.04% 2,084,250
1,152,500
80.85%
TCS 30-Oct-14 2,436.20 10.40 0.43% 2,445.15
2,414.20
2,431.78 4,906,125 34,625 0.71% 1,606,125
2,312,125
-30.53%
BIOCON 30-Oct-14 480.55 4.60 0.97% 482.85
474.40
479.56 4,831,500 43,500 0.91% 1,627,000
1,313,000
23.91%
PNB 30-Oct-14 929.35 -25.65 -2.69% 974.70
915.60
937.82 4,594,000 132,000 2.96% 14,277,000
3,370,000
323.65%
GODREJIND 30-Oct-14 288.95 3.10 1.08% 291.70
285.50
289.05 4,561,000 -28,000 -0.61% 1,097,000
820,000
33.78%
PETRONET 30-Oct-14 193.90 -0.05 -0.03% 196.00
192.45
193.93 4,554,000 -198,000 -4.17% 1,164,000
1,874,000
-37.89%
HINDUNILVR 30-Oct-14 751.80 14.25 1.93% 756.20
732.55
745.12 4,540,500 136,000 3.09% 1,539,000
1,325,000
16.15%
SBIN 30-Oct-14 2,594.65 25.00 0.97% 2,612.00
2,573.15
2,592.96 4,516,250 188,125 4.35% 3,372,625
3,449,625
-2.23%
ORIENTBANK 30-Oct-14 263.00 7.25 2.83% 268.50
255.00
263.03 4,492,000 -602,000 -11.82% 7,412,000
4,796,000
54.55%
ASIANPAINT 30-Oct-14 646.75 -1.25 -0.19% 655.70
640.25
645.70 4,442,500 153,000 3.57% 961,000
837,000
14.81%
IFCI 27-Nov-14 34.85 0.25 0.72% 35.10
34.50
34.82 4,383,000 981,000 28.84% 2,016,000
2,547,000
-20.85%
BHARATFORG 30-Oct-14 757.80 -9.85 -1.28% 777.00
750.70
764.65 4,349,000 54,000 1.26% 2,521,000
3,274,000
-23.00%
MOTHERSUMI 30-Oct-14 393.15 5.60 1.44% 396.00
386.00
392.34 4,236,000 -249,000 -5.55% 2,452,000
2,762,000
-11.22%
HAVELLS 30-Oct-14 279.20 5.05 1.84% 284.00
274.90
280.08 4,165,000 -56,250 -1.33% 2,416,250
1,586,250
52.32%
L&TFH 27-Nov-14 67.05 1.00 1.51% 67.25
66.00
66.72 4,116,000 1,056,000 34.51% 1,700,000
1,108,000
53.43%
INFY 30-Oct-14 3,783.50 -45.30 -1.18% 3,853.75
3,732.15
3,791.66 3,962,500 188,625 5.00% 2,333,875
1,474,375
58.30%
BANKBARODA 30-Oct-14 884.80 8.10 0.92% 891.95
870.65
883.64 3,872,500 -115,000 -2.88% 3,442,000
3,769,000
-8.68%
TVSMOTOR 30-Oct-14 259.65 13.90 5.66% 261.00
247.45
255.92 3,872,000 40,000 1.04% 12,874,000
10,936,000
17.72%
BHEL 27-Nov-14 233.20 9.20 4.11% 234.00
224.20
230.73 3,866,000 974,000 33.68% 3,060,000
1,416,000
116.10%
HINDZINC 27-Nov-14 166.05 0.55 0.33% 166.60
162.00
165.90 3,746,000 2,606,000 228.60% 2,712,000
1,208,000
124.50%
NTPC 27-Nov-14 148.60 3.55 2.45% 149.10
146.20
147.33 3,730,000 2,206,000 144.75% 4,356,000
1,074,000
305.59%
ASHOKLEY 27-Nov-14 44.60 -0.15 -0.34% 45.30
44.40
44.84 3,630,000 1,111,000 44.10% 2,398,000
1,782,000
34.57%
BPCL 30-Oct-14 690.45 -9.55 -1.36% 701.05
686.55
691.45 3,582,000 -129,500 -3.49% 2,004,000
6,202,000
-67.69%
HDIL 27-Nov-14 76.25 0.45 0.59% 76.70
75.20
75.94 3,512,000 8,000 0.23% 376,000
192,000
95.83%
IDFC 27-Nov-14 146.45 5.75 4.09% 146.75
141.00
144.84 3,304,000 638,000 23.93% 2,516,000
1,642,000
53.23%
HCLTECH 30-Oct-14 1,508.70 13.00 0.87% 1,519.20
1,490.35
1,503.29 3,276,500 -107,500 -3.18% 1,110,000
2,057,250
-46.04%
SKSMICRO 30-Oct-14 317.35 4.40 1.41% 322.50
312.55
317.59 3,264,000 -415,000 -11.28% 3,109,000
4,733,000
-34.31%
ADANIPOWER 27-Nov-14 45.30 1.25 2.84% 45.75
44.60
45.22 3,160,000 1,344,000 74.01% 2,936,000
984,000
198.37%
TATACHEM 30-Oct-14 394.75 4.50 1.15% 396.95
390.60
393.99 3,107,000 5,000 0.16% 880,000
1,070,000
-17.76%
DLF 27-Nov-14 121.95 6.10 5.27% 123.00
114.80
118.88 3,080,000 192,000 6.65% 1,782,000
1,772,000
0.56%
IDBI 27-Nov-14 66.55 2.05 3.18% 67.10
64.75
66.04 3,060,000 704,000 29.88% 2,496,000
1,768,000
41.18%
GAIL 30-Oct-14 482.20 20.85 4.52% 486.20
460.00
479.20 3,046,000 331,000 12.19% 3,322,000
1,516,000
119.13%
M&M 30-Oct-14 1,233.80 -32.20 -2.54% 1,263.40
1,227.10
1,244.44 2,943,750 380,750 14.86% 1,196,250
893,500
33.88%
RELIANCE 27-Nov-14 939.15 -5.70 -0.60% 946.50
936.50
941.11 2,826,500 758,750 36.69% 1,153,750
1,171,750
-1.54%
KOTAKBANK 30-Oct-14 1,018.45 10.90 1.08% 1,020.95
1,002.20
1,012.60 2,743,000 127,500 4.87% 1,574,000
2,141,500
-26.50%
TATAGLOBAL 27-Nov-14 157.05 1.35 0.87% 157.50
154.80
156.57 2,718,000 918,000 51.00% 1,396,000
894,000
56.15%
ONGC 27-Nov-14 411.25 -8.75 -2.08% 421.00
409.10
412.95 2,510,000 1,190,000 90.15% 1,918,000
1,933,000
-0.78%
MCLEODRUSS 30-Oct-14 249.45 -4.25 -1.68% 257.00
248.35
252.48 2,509,000 -21,000 -0.83% 661,000
310,000
113.23%
TECHM 30-Oct-14 2,332.55 34.05 1.48% 2,346.00
2,282.25
2,318.38 2,461,750 -18,250 -0.74% 681,625
551,250
23.65%
GLENMARK 30-Oct-14 708.95 -1.15 -0.16% 714.05
705.10
708.89 2,121,000 17,500 0.83% 514,500
667,500
-22.92%
SUNTV 30-Oct-14 311.25 0.30 0.10% 313.50
306.80
310.40 2,081,000 10,000 0.48% 512,000
1,035,000
-50.53%
UNIONBANK 27-Nov-14 220.45 1.00 0.46% 226.10
218.00
221.71 2,040,000 200,000 10.87% 1,200,000
1,262,000
-4.91%
TATASTEEL 27-Nov-14 460.20 5.50 1.21% 466.60
456.85
461.34 1,975,000 740,000 59.92% 1,566,000
613,000
155.46%
BANKNIFTY 30-Oct-14 16,463.10 215.30 1.33% 16,490.90
16,270.00
16,407.52 1,959,050 130,350 7.13% 3,797,025
3,159,475
20.18%
JISLJALEQS 27-Nov-14 82.85 0.35 0.42% 84.00
82.10
82.90 1,844,000 604,000 48.71% 1,028,000
400,000
157.00%
TATAPOWER 27-Nov-14 88.70 0.95 1.08% 89.35
88.40
88.85 1,808,000 836,000 86.01% 1,944,000
708,000
174.58%
EXIDEIND 27-Nov-14 153.05 -7.00 -4.37% 159.00
151.65
154.58 1,806,000 928,000 105.69% 2,248,000
1,410,000
59.43%
MARUTI 30-Oct-14 3,082.55 66.70 2.21% 3,088.95
3,015.55
3,053.55 1,803,750 -29,375 -1.60% 986,875
677,250
45.72%
NIFTY 27-Nov-14 7,989.35 45.35 0.57% 8,004.00
7,940.00
7,981.37 1,784,450 335,900 23.19% 1,100,000
924,700
18.96%
HINDALCO 27-Nov-14 149.30 1.60 1.08% 152.30
148.55
150.16 1,746,000 352,000 25.25% 1,202,000
1,016,000
18.31%
JUBLFOOD 30-Oct-14 1,246.25 37.50 3.10% 1,251.05
1,209.40
1,234.71 1,712,750 500 0.03% 184,250
138,750
32.79%
ABIRLANUVO 30-Oct-14 1,655.70 16.00 0.98% 1,667.00
1,645.00
1,658.65 1,601,500 -21,250 -1.31% 175,500
268,500
-34.64%
SSLT 27-Nov-14 249.85 10.05 4.19% 254.50
244.00
249.92 1,582,000 828,000 109.81% 3,172,000
394,000
705.08%
AXISBANK 27-Nov-14 426.45 5.20 1.23% 427.90
420.95
425.76 1,465,000 405,000 38.21% 1,073,750
1,005,000
6.84%
JINDALSTEL 27-Nov-14 146.90 10.05 7.34% 148.25
140.90
145.04 1,458,000 350,000 31.59% 1,605,000
1,909,000
-15.92%
CAIRN 27-Nov-14 281.20 1.80 0.64% 282.40
276.05
279.14 1,447,000 271,000 23.04% 651,000
496,000
31.25%
HEROMOTOCO 30-Oct-14 2,993.35 55.60 1.89% 2,998.70
2,926.30
2,970.31 1,415,000 -116,375 -7.60% 836,375
996,875
-16.10%
GRASIM 30-Oct-14 3,349.65 16.15 0.48% 3,375.00
3,323.25
3,361.70 1,326,250 -106,375 -7.43% 252,750
248,000
1.92%
ACC 30-Oct-14 1,444.70 18.45 1.29% 1,454.00
1,427.90
1,443.81 1,316,500 -95,500 -6.76% 574,250
567,000
1.28%
CESC 30-Oct-14 664.75 5.50 0.83% 680.85
655.15
668.74 1,314,000 125,000 10.51% 904,500
1,003,000
-9.82%
SIEMENS 30-Oct-14 835.35 7.90 0.95% 836.90
823.20
831.19 1,280,000 -33,000 -2.51% 398,000
606,000
-34.32%
DRREDDY 30-Oct-14 2,971.00 -2.25 -0.08% 2,982.65
2,938.00
2,961.26 1,140,375 -6,125 -0.53% 242,000
340,375
-28.90%
BAJAJ-AUTO 30-Oct-14 2,422.35 1.35 0.06% 2,445.00
2,401.35
2,429.88 1,124,750 -189,125 -14.39% 630,625
340,500
85.21%
CROMPGREAV 27-Nov-14 188.50 -2.10 -1.10% 192.80
186.80
189.25 1,100,000 300,000 37.50% 1,096,000
660,000
66.06%
ANDHRABANK 27-Nov-14 75.55 -0.40 -0.53% 77.30
75.10
76.15 1,052,000 368,000 53.80% 872,000
1,068,000
-18.35%
RANBAXY 27-Nov-14 597.00 -2.20 -0.37% 600.00
592.00
597.12 1,047,000 605,000 136.88% 649,000
146,000
344.52%
IOC 27-Nov-14 373.60 -9.65 -2.52% 383.30
372.30
375.14 1,041,000 271,000 35.19% 435,000
266,000
63.53%
DISHTV 27-Nov-14 57.05 1.05 1.88% 57.15
55.70
56.50 1,008,000 400,000 65.79% 768,000
152,000
405.26%
HEXAWARE 27-Nov-14 189.55 9.00 4.98% 190.05
181.30
186.37 992,000 -2,000 -0.20% 412,000
834,000
-50.60%
ULTRACEMCO 30-Oct-14 2,409.15 -44.85 -1.83% 2,468.00
2,402.35
2,436.11 980,500 24,125 2.52% 281,625
606,500
-53.57%
RELCAPITAL 27-Nov-14 459.25 7.20 1.59% 464.60
453.60
458.80 965,000 237,000 32.55% 563,000
531,000
6.03%
SRTRANSFIN 30-Oct-14 899.50 -21.50 -2.33% 915.95
891.10
899.32 957,500 80,500 9.18% 545,000
538,500
1.21%
NMDC 27-Nov-14 162.35 3.15 1.98% 163.10
159.90
162.02 952,000 172,000 22.05% 524,000
240,000
118.33%
SUNPHARMA 27-Nov-14 802.90 -4.80 -0.59% 810.10
799.00
803.15 930,000 249,500 36.66% 370,000
241,000
53.53%
IGL 30-Oct-14 411.50 -13.70 -3.22% 425.70
408.25
414.65 926,000 159,000 20.73% 894,000
811,000
10.23%
YESBANK 27-Nov-14 626.00 9.70 1.57% 627.30
614.00
622.93 924,000 82,000 9.74% 454,000
508,000
-10.63%
INDIACEM 27-Nov-14 109.60 1.20 1.11% 112.00
108.60
110.09 884,000 348,000 64.93% 756,000
364,000
107.69%
PFC 27-Nov-14 276.65 12.80 4.85% 280.95
262.50
275.64 866,000 482,000 125.52% 1,250,000
390,000
220.51%
ALBK 27-Nov-14 108.25 1.25 1.17% 109.80
107.20
108.35 864,000 292,000 51.05% 804,000
292,000
175.34%
ITC 27-Nov-14 354.50 -0.90 -0.25% 355.75
351.55
353.37 859,000 300,000 53.67% 531,000
256,000
107.42%
FEDERALBNK 27-Nov-14 141.95 2.10 1.50% 143.00
139.50
141.60 856,000 320,000 59.70% 848,000
460,000
84.35%
HDFC 27-Nov-14 1,030.05 2.60 0.25% 1,034.00
1,017.50
1,025.72 831,250 216,250 35.16% 318,000
75,250
322.59%
KTKBANK 27-Nov-14 116.60 0.60 0.52% 118.55
116.40
117.10 830,000 288,000 53.14% 572,000
246,000
132.52%
TATAMOTORS 27-Nov-14 504.35 6.45 1.30% 506.85
496.20
502.57 829,000 166,000 25.04% 678,000
419,000
61.81%
IBREALEST 27-Nov-14 66.80 0.90 1.37% 67.35
66.35
66.68 828,000 -44,000 -5.05% 280,000
212,000
32.08%
JPASSOCIAT 24-Dec-14 30.40 -0.15 -0.49% 30.55
30.40
30.45 776,000 16,000 2.11% 24,000
144,000
-83.33%
IOB 27-Nov-14 61.05 0.85 1.41% 61.70
60.30
61.03 736,000 240,000 48.39% 640,000
280,000
128.57%
LUPIN 27-Nov-14 1,382.20 -20.80 -1.48% 1,415.10
1,366.00
1,387.55 732,000 73,500 11.16% 184,750
67,750
172.69%
TITAN 27-Nov-14 393.00 7.00 1.81% 398.95
388.60
392.91 726,000 533,000 276.17% 853,000
67,000
1,173.13%
ARVIND 27-Nov-14 293.80 7.05 2.46% 298.50
288.00
293.96 724,000 182,000 33.58% 886,000
498,000
77.91%
TATAMTRDVR 27-Nov-14 319.05 0.45 0.14% 322.30
314.65
318.20 724,000 182,000 33.58% 446,000
328,000
35.98%
COALINDIA 27-Nov-14 356.30 -7.20 -1.98% 363.85
353.50
356.53 674,000 231,000 52.14% 566,000
345,000
64.06%
IRB 27-Nov-14 244.70 8.30 3.51% 246.55
236.30
241.50 668,000 136,000 25.56% 1,428,000
296,000
382.43%
POWERGRID 27-Nov-14 141.25 4.70 3.44% 142.00
136.70
139.93 668,000 314,000 88.70% 710,000
304,000
133.55%
PNB 27-Nov-14 933.00 -27.25 -2.84% 979.95
921.90
945.22 656,000 342,000 108.92% 736,000
161,500
355.73%
SYNDIBANK 27-Nov-14 118.15 1.35 1.16% 120.00
117.40
118.39 636,000 52,000 8.90% 300,000
344,000
-12.79%
DIVISLAB 30-Oct-14 1,747.85 -2.10 -0.12% 1,765.00
1,723.50
1,743.54 629,500 -13,750 -2.14% 176,750
100,750
75.43%
BHEL 24-Dec-14 231.30 9.40 4.24% 232.20
224.60
227.76 574,000 132,000 29.86% 190,000
108,000
75.93%
ICICIBANK 27-Nov-14 1,585.50 44.35 2.88% 1,587.60
1,546.00
1,574.23 551,750 259,000 88.47% 587,250
197,750
196.97%
BATAINDIA 30-Oct-14 1,251.80 32.35 2.65% 1,255.30
1,222.00
1,240.76 543,750 -191,250 -26.02% 619,000
348,750
77.49%
INDUSINDBK 27-Nov-14 683.75 10.65 1.58% 685.00
667.00
679.67 534,000 117,500 28.21% 227,500
225,000
1.11%
IDEA 27-Nov-14 162.35 0.00 0.00% 165.10
159.50
162.01 530,000 50,000 10.42% 550,000
574,000
-4.18%
COLPAL 30-Oct-14 1,713.30 6.70 0.39% 1,724.40
1,704.05
1,716.04 519,750 -1,250 -0.24% 76,500
77,750
-1.61%
PTC 27-Nov-14 89.25 4.00 4.69% 89.60
86.35
88.17 516,000 132,000 34.38% 300,000
212,000
41.51%
APOLLOTYRE 27-Nov-14 219.90 9.35 4.44% 221.00
211.25
217.76 512,000 26,000 5.35% 668,000
388,000
72.16%
JSWENERGY 27-Nov-14 75.50 2.50 3.42% 76.25
73.00
74.68 512,000 28,000 5.79% 232,000
212,000
9.43%
CENTURYTEX 27-Nov-14 533.55 8.50 1.62% 537.55
526.70
533.49 511,000 98,000 23.73% 335,000
310,000
8.06%
BANKINDIA 27-Nov-14 268.50 6.40 2.44% 270.10
261.40
266.93 509,000 151,000 42.18% 414,000
186,000
122.58%
CANBK 27-Nov-14 392.95 3.85 0.99% 398.15
389.15
392.84 501,000 57,000 12.84% 369,000
308,000
19.81%
UCOBANK 27-Nov-14 81.90 1.75 2.18% 82.75
80.30
81.59 496,000 76,000 18.10% 480,000
256,000
87.50%
RELINFRA 27-Nov-14 585.80 19.25 3.40% 589.55
568.00
581.75 474,000 171,500 56.69% 440,000
196,000
124.49%
MINDTREE 30-Oct-14 1,033.40 46.85 4.75% 1,038.90
988.25
1,016.22 468,500 -750 -0.16% 135,000
80,750
67.18%
PETRONET 27-Nov-14 193.90 0.50 0.26% 195.60
192.70
193.73 468,000 50,000 11.96% 164,000
192,000
-14.58%
HINDPETRO 27-Nov-14 524.30 -8.30 -1.56% 531.30
521.25
525.21 463,000 256,000 123.67% 434,000
408,000
6.37%
TVSMOTOR 27-Nov-14 260.90 13.85 5.61% 262.00
249.10
256.98 458,000 210,000 84.68% 970,000
456,000
112.72%
ADANIPORTS 27-Nov-14 263.65 2.90 1.11% 267.25
260.10
263.38 454,000 80,000 21.39% 318,000
302,000
5.30%
GLENMARK 27-Nov-14 712.95 -0.85 -0.12% 718.30
710.00
712.71 446,000 129,500 40.92% 179,000
305,500
-41.41%
LT 27-Nov-14 1,527.50 19.10 1.27% 1,530.00
1,507.90
1,520.08 440,500 124,250 39.29% 260,250
153,250
69.82%
BATAINDIA 27-Nov-14 1,259.50 30.30 2.47% 1,262.30
1,235.95
1,247.31 439,500 291,500 196.96% 309,000
140,000
120.71%
ZEEL 27-Nov-14 337.50 6.35 1.92% 338.00
330.10
335.23 439,000 138,000 45.85% 286,000
472,000
-39.41%
BPCL 27-Nov-14 694.55 -10.80 -1.53% 700.95
691.05
695.81 427,500 175,500 69.64% 268,000
294,000
-8.84%
TCS 27-Nov-14 2,451.90 10.05 0.41% 2,461.15
2,431.00
2,447.91 427,125 95,750 28.89% 184,625
182,500
1.16%
JSWSTEEL 27-Nov-14 1,186.30 26.55 2.29% 1,197.00
1,168.40
1,183.16 417,750 123,250 41.85% 195,750
224,500
-12.81%
NIFTY 24-Dec-14 8,038.75 50.35 0.63% 8,050.00
7,985.00
8,023.16 407,650 29,250 7.73% 206,350
191,250
7.90%
UBL 30-Oct-14 676.30 -5.00 -0.73% 687.85
674.00
677.33 395,000 8,000 2.07% 79,750
138,750
-42.52%
ADANIENT 27-Nov-14 466.65 11.50 2.53% 467.30
456.40
464.38 387,000 179,000 86.06% 319,000
176,000
81.25%
JUSTDIAL 30-Oct-14 1,644.40 -48.95 -2.89% 1,705.00
1,635.10
1,660.35 371,500 1,000 0.27% 185,250
240,500
-22.97%
VOLTAS 27-Nov-14 235.55 1.10 0.47% 239.70
233.50
236.25 370,000 80,000 27.59% 618,000
258,000
139.53%
BAJAJ-AUTO 27-Nov-14 2,435.25 0.50 0.02% 2,458.70
2,419.80
2,449.03 360,750 304,125 537.09% 344,875
67,375
411.87%
LICHSGFIN 27-Nov-14 336.95 10.00 3.06% 338.40
329.00
332.86 357,000 125,000 53.88% 346,000
330,000
4.85%
AMBUJACEM 27-Nov-14 215.15 1.10 0.51% 216.20
214.00
215.46 356,000 142,000 66.36% 318,000
110,000
189.09%
AUROPHARMA 27-Nov-14 957.50 15.60 1.66% 967.15
948.20
959.28 350,000 82,000 30.60% 235,500
131,500
79.09%
BHARATFORG 27-Nov-14 762.30 -10.30 -1.33% 782.10
755.45
765.52 347,000 124,000 55.61% 280,000
176,000
59.09%
RECLTD 27-Nov-14 288.30 12.75 4.63% 296.80
275.80
288.15 344,000 98,000 39.84% 464,000
354,000
31.07%
APOLLOHOSP 30-Oct-14 1,036.30 -8.05 -0.77% 1,053.80
1,027.65
1,038.71 338,750 20,750 6.53% 67,250
83,000
-18.98%
UPL 27-Nov-14 330.30 -3.25 -0.97% 339.00
322.30
331.67 332,000 132,000 66.00% 324,000
62,000
422.58%
BHARTIARTL 27-Nov-14 414.15 9.20 2.27% 418.00
408.60
413.99 298,000 82,000 37.96% 151,000
78,000
93.59%
BANKBARODA 27-Nov-14 890.20 7.95 0.90% 896.30
878.10
888.62 274,500 72,000 35.56% 228,000
140,000
62.86%
BIOCON 27-Nov-14 483.25 3.90 0.81% 485.20
477.25
482.72 258,000 51,500 24.94% 86,000
78,000
10.26%
MOTHERSUMI 27-Nov-14 396.60 6.60 1.69% 397.80
389.10
394.78 258,000 41,000 18.89% 132,000
141,000
-6.38%
RPOWER 24-Dec-14 72.25 0.85 1.19% 73.50
72.25
72.66 256,000 28,000 12.28% 64,000
52,000
23.08%
ORIENTBANK 27-Nov-14 264.30 6.90 2.68% 269.65
257.90
263.61 244,000 100,000 69.44% 300,000
88,000
240.91%
WIPRO 27-Nov-14 577.00 15.45 2.75% 578.00
562.60
573.47 244,000 21,000 9.42% 113,500
106,500
6.57%
MARUTI 27-Nov-14 3,106.90 71.35 2.35% 3,109.00
3,040.85
3,075.24 235,125 103,500 78.63% 169,000
109,750
53.99%
INFY 27-Nov-14 3,807.25 -43.15 -1.12% 3,870.00
3,756.90
3,806.03 234,625 88,875 60.98% 174,000
94,375
84.37%
CIPLA 27-Nov-14 611.95 4.25 0.70% 613.50
606.50
609.62 222,000 72,000 48.00% 125,000
63,000
98.41%
KOTAKBANK 27-Nov-14 1,023.15 11.80 1.17% 1,025.00
1,008.50
1,017.50 219,500 47,000 27.25% 101,000
145,500
-30.58%
M&M 27-Nov-14 1,240.45 -32.35 -2.54% 1,269.85
1,235.05
1,252.50 219,000 113,250 107.09% 186,500
54,000
245.37%
S&P500 21-Nov-14 1,907.50 18.25 0.97% 1,911.25
1,892.00
1,900.57 218,750 -1,750 -0.79% 206,350
191,250
7.90%
SBIN 27-Nov-14 2,609.45 25.75 1.00% 2,626.35
2,586.90
2,608.43 216,625 57,250 35.92% 162,750
125,000
30.20%
HCLTECH 27-Nov-14 1,517.75 12.80 0.85% 1,522.95
1,500.00
1,512.88 205,000 36,500 21.66% 99,250
154,000
-35.55%
BANKNIFTY 27-Nov-14 16,556.95 214.85 1.31% 16,580.00
16,369.30
16,504.74 200,225 37,550 23.08% 218,475
169,975
28.53%
MCLEODRUSS 27-Nov-14 250.70 -4.80 -1.88% 258.00
250.05
254.36 193,000 51,000 35.92% 86,000
30,000
186.67%
HDFCBANK 24-Dec-14 915.00 -1.15 -0.13% 923.50
907.95
914.50 192,000 7,000 3.78% 14,000
39,500
-64.56%
SIEMENS 27-Nov-14 841.15 8.20 0.98% 842.00
829.55
837.68 183,000 38,500 26.64% 56,000
123,000
-54.47%
HINDUNILVR 27-Nov-14 748.00 12.30 1.67% 752.80
734.90
742.32 180,500 44,000 32.23% 98,500
102,500
-3.90%
GODREJIND 27-Nov-14 290.95 4.05 1.41% 293.35
287.50
291.74 165,000 64,000 63.37% 94,000
48,000
95.83%
GRASIM 27-Nov-14 3,374.60 21.25 0.63% 3,395.50
3,370.00
3,388.19 164,625 118,875 259.84% 144,500
37,375
286.62%
TATACOMM 27-Nov-14 379.10 2.10 0.56% 382.00
375.00
378.75 160,000 58,000 56.86% 88,000
74,000
18.92%
DABUR 27-Nov-14 210.55 2.50 1.20% 212.15
208.30
210.69 148,000 34,000 29.82% 108,000
66,000
63.64%
HEROMOTOCO 27-Nov-14 3,010.40 59.90 2.03% 3,014.95
2,948.50
2,987.28 144,375 67,250 87.20% 104,500
51,125
104.40%
DLF 24-Dec-14 122.90 5.85 5.00% 123.40
115.20
120.06 142,000 18,000 14.52% 68,000
62,000
9.68%
ASIANPAINT 27-Nov-14 650.75 -1.05 -0.16% 655.00
644.90
649.38 139,500 65,000 87.25% 108,500
63,500
70.87%
UNITECH 24-Dec-14 18.00 0.10 0.56% 18.00
18.00
18.00 136,000 17,000 14.29% 17,000
17,000
0.00%
SKSMICRO 27-Nov-14 319.20 4.75 1.51% 323.55
315.00
318.99 134,000 52,000 63.41% 121,000
97,000
24.74%
GAIL 27-Nov-14 484.75 19.95 4.29% 489.00
468.00
482.21 131,000 100,000 322.58% 236,000
17,000
1,288.24%
HAVELLS 27-Nov-14 280.40 4.00 1.45% 285.80
276.40
281.18 122,500 52,500 75.00% 128,750
43,750
194.29%
SUNTV 27-Nov-14 311.85 -0.15 -0.05% 313.50
307.30
310.78 115,000 29,000 33.72% 56,000
64,000
-12.50%
AXISBANK 24-Dec-14 427.60 4.60 1.09% 430.05
424.90
428.29 115,000 -3,750 -3.16% 31,250
53,750
-41.86%
GMRINFRA 24-Dec-14 21.70 1.25 6.11% 21.70
21.70
21.70 110,000 10,000 10.00% 10,000
0
-
TECHM 27-Nov-14 2,349.10 35.80 1.55% 2,357.90
2,297.00
2,328.94 108,000 21,000 24.14% 49,375
28,125
75.56%
EICHERMOT 30-Oct-14 11,732.05 100.10 0.86% 11,843.95
11,555.00
11,741.22 103,250 0 0.00% 62,500
62,125
0.60%
CESC 27-Nov-14 667.45 6.10 0.92% 682.40
662.15
671.69 99,500 51,000 105.15% 85,500
45,500
87.91%
SRTRANSFIN 27-Nov-14 905.05 -21.90 -2.36% 915.85
900.50
904.61 98,500 66,500 207.81% 92,000
18,000
411.11%
HDIL 24-Dec-14 77.25 0.00 0.00% 0.00
0.00
0.00 96,000 0 0.00% 0
0
-
NHPC 24-Dec-14 19.45 0.00 0.00% 0.00
0.00
0.00 96,000 0 0.00% 0
0
-
OFSS 30-Oct-14 3,203.70 -21.30 -0.66% 3,241.80
3,198.00
3,206.85 91,125 -2,875 -3.06% 8,125
10,375
-21.69%
IFCI 24-Dec-14 34.55 0.10 0.29% 34.55
34.55
34.55 90,000 -9,000 -9.09% 9,000
9,000
0.00%
SAIL 24-Dec-14 81.50 5.50 7.24% 81.65
78.75
80.27 88,000 36,000 69.23% 56,000
8,000
600.00%
JPPOWER 24-Dec-14 12.55 0.45 3.72% 12.55
12.55
12.55 75,000 15,000 25.00% 15,000
0
-
M&MFIN 27-Nov-14 284.15 1.80 0.64% 287.40
280.10
284.22 71,000 4,000 5.97% 45,000
60,000
-25.00%
ONGC 24-Dec-14 410.60 -7.35 -1.76% 416.20
407.85
412.03 68,000 23,000 51.11% 38,000
20,000
90.00%
NFTYMCAP50 24-Dec-14 3,176.15 0.00 0.00% 0.00
0.00
0.00 64,500 0 0.00% 0
64,500
-
ADANIPOWER 24-Dec-14 45.05 0.70 1.58% 45.90
45.05
45.41 64,000 16,000 33.33% 24,000
40,000
-40.00%
INDIACEM 24-Dec-14 109.50 0.00 0.00% 0.00
0.00
0.00 60,000 0 0.00% 0
8,000
-
JISLJALEQS 24-Dec-14 79.80 0.00 0.00% 0.00
0.00
0.00 60,000 0 0.00% 0
0
-
RELIANCE 24-Dec-14 945.70 -7.05 -0.74% 954.00
945.00
948.01 58,750 12,500 27.03% 20,750
15,250
36.07%
TATACHEM 27-Nov-14 397.45 4.95 1.26% 399.00
393.00
396.21 56,000 1,000 1.82% 21,000
24,000
-12.50%
HINDALCO 24-Dec-14 150.60 5.60 3.86% 152.50
149.00
150.97 54,000 -2,000 -3.57% 14,000
6,000
133.33%
CNXIT 30-Oct-14 10,716.65 11.90 0.11% 10,779.40
10,660.00
10,716.91 51,275 2,750 5.67% 12,225
13,300
-8.08%
ABIRLANUVO 27-Nov-14 1,665.70 18.40 1.12% 1,676.70
1,658.65
1,667.02 50,500 17,500 53.03% 27,750
18,250
52.05%
NTPC 24-Dec-14 149.95 4.60 3.16% 149.95
148.00
148.98 50,000 -10,000 -16.67% 24,000
16,000
50.00%
SSLT 24-Dec-14 250.90 9.90 4.11% 255.35
247.00
251.18 48,000 4,000 9.09% 34,000
20,000
70.00%
MRF 30-Oct-14 30,658.45 286.30 0.94% 30,984.75
30,350.00
30,726.64 46,250 -2,375 -4.88% 31,375
12,750
146.08%
IDFC 24-Dec-14 147.35 5.85 4.13% 147.50
142.30
145.36 46,000 10,000 27.78% 34,000
20,000
70.00%
YESBANK 24-Dec-14 626.55 6.30 1.02% 626.55
618.00
622.72 42,000 0 0.00% 9,000
6,000
50.00%
TATAPOWER 24-Dec-14 87.55 0.00 0.00% 0.00
0.00
0.00 40,000 0 0.00% 0
16,000
-
COALINDIA 24-Dec-14 359.00 -5.55 -1.52% 360.20
359.00
359.60 39,000 2,000 5.41% 2,000
10,000
-80.00%
IGL 27-Nov-14 414.45 -12.05 -2.83% 421.00
411.00
415.95 38,000 10,000 35.71% 35,000
30,000
16.67%
DRREDDY 27-Nov-14 2,990.30 1.55 0.05% 2,999.75
2,960.00
2,979.37 37,625 9,000 31.44% 17,000
15,250
11.48%
ULTRACEMCO 27-Nov-14 2,422.65 -43.55 -1.77% 2,473.85
2,417.70
2,444.48 36,750 9,000 32.43% 20,500
14,500
41.38%
ACC 27-Nov-14 1,451.45 18.40 1.28% 1,463.30
1,445.15
1,455.33 36,000 8,000 28.57% 19,500
15,500
25.81%
L&TFH 24-Dec-14 67.75 0.80 1.19% 67.75
67.75
67.75 36,000 4,000 12.50% 4,000
32,000
-87.50%
DIVISLAB 27-Nov-14 1,754.00 -5.50 -0.31% 1,761.45
1,738.70
1,750.18 35,000 23,000 191.67% 39,250
500
7,750.00%
BANKNIFTY 24-Dec-14 16,635.40 221.10 1.35% 16,656.95
16,452.90
16,584.14 33,650 4,500 15.44% 9,650
10,475
-7.88%
TATASTEEL 24-Dec-14 460.00 3.00 0.66% 468.00
460.00
463.82 33,000 -1,000 -2.94% 4,000
7,000
-42.86%
SUNPHARMA 24-Dec-14 824.00 0.00 0.00% 0.00
0.00
0.00 28,500 0 0.00% 0
2,000
-
IDBI 24-Dec-14 67.20 4.40 7.01% 67.20
66.35
66.80 28,000 4,000 16.67% 12,000
0
-
INFY 24-Dec-14 3,820.00 -46.80 -1.21% 3,878.10
3,778.10
3,818.41 27,125 125 0.46% 2,000
17,875
-88.81%
CAIRN 24-Dec-14 282.30 0.95 0.34% 283.60
281.60
282.22 26,000 0 0.00% 5,000
8,000
-37.50%
JUBLFOOD 27-Nov-14 1,247.50 35.85 2.96% 1,254.40
1,218.00
1,235.76 25,250 10,250 68.33% 21,500
18,750
14.67%
TATAMOTORS 24-Dec-14 507.00 6.50 1.30% 508.95
500.50
506.02 25,000 1,000 4.17% 13,000
6,000
116.67%
MINDTREE 27-Nov-14 1,040.65 49.15 4.96% 1,043.30
1,000.15
1,016.39 23,750 2,500 11.76% 8,250
11,000
-25.00%
TCS 24-Dec-14 2,466.00 13.65 0.56% 2,471.00
2,446.20
2,457.95 22,625 -1,125 -4.74% 2,375
7,125
-66.67%
ANDHRABANK 24-Dec-14 76.15 -0.70 -0.91% 77.40
76.15
76.98 20,000 4,000 25.00% 12,000
8,000
50.00%
FEDERALBNK 24-Dec-14 132.30 0.00 0.00% 0.00
0.00
0.00 20,000 0 0.00% 0
0
-
RCOM 24-Dec-14 102.40 -0.40 -0.39% 102.40
101.90
102.19 20,000 6,000 42.86% 12,000
0
-
TATAGLOBAL 24-Dec-14 158.50 0.00 0.00% 0.00
0.00
0.00 20,000 0 0.00% 0
2,000
-
MCDOWELL-N 30-Oct-14 2,374.65 -23.40 -0.98% 2,402.00
2,344.55
2,372.67 18,750 0 0.00% 30,125
30,125
0.00%
POWERGRID 24-Dec-14 141.95 6.25 4.61% 141.95
141.95
141.95 18,000 14,000 350.00% 14,000
0
-
DJIA 21-Nov-14 16,412.50 47.50 0.29% 16,430.00
16,250.00
16,347.88 16,125 -825 -4.87% 0
0
-
ALBK 24-Dec-14 107.00 0.00 0.00% 0.00
0.00
0.00 16,000 0 0.00% 0
8,000
-
JSWENERGY 24-Dec-14 67.75 0.00 0.00% 0.00
0.00
0.00 16,000 0 0.00% 0
0
-
UNIONBANK 24-Dec-14 220.40 0.20 0.09% 226.00
220.15
222.21 16,000 6,000 60.00% 14,000
6,000
133.33%
UCOBANK 24-Dec-14 82.50 4.60 5.91% 83.55
82.50
83.02 16,000 4,000 33.33% 8,000
0
-
JINDALSTEL 24-Dec-14 147.35 10.35 7.55% 148.00
141.35
145.03 14,000 4,000 40.00% 34,000
9,000
277.78%
JUSTDIAL 27-Nov-14 1,651.45 -50.10 -2.94% 1,685.00
1,644.75
1,657.72 12,375 4,875 65.00% 13,125
4,125
218.18%
SYNDIBANK 24-Dec-14 118.70 3.55 3.08% 118.70
118.70
118.70 12,000 4,000 50.00% 4,000
0
-
UPL 24-Dec-14 340.05 4.50 1.34% 340.05
340.05
334.77 12,000 0 0.00% 4,000
2,000
100.00%
UBL 27-Nov-14 680.30 -3.05 -0.45% 689.55
677.50
682.42 12,000 6,000 100.00% 12,000
8,000
50.00%
VOLTAS 24-Dec-14 236.20 0.00 0.00% 0.00
0.00
237.95 12,000 -4,000 -25.00% 4,000
2,000
100.00%
ASHOKLEY 24-Dec-14 44.65 0.00 0.00% 0.00
0.00
0.00 11,000 0 0.00% 0
11,000
-
SBIN 24-Dec-14 2,620.15 12.70 0.49% 2,648.95
2,610.85
2,622.91 10,125 375 3.85% 1,750
4,250
-58.82%
KTKBANK 24-Dec-14 118.25 0.75 0.64% 118.25
118.25
118.25 10,000 0 0.00% 2,000
6,000
-66.67%
COLPAL 27-Nov-14 1,727.45 11.30 0.66% 1,735.00
1,700.95
1,725.85 9,000 3,250 56.52% 6,250
2,250
177.78%
LT 24-Dec-14 1,532.50 14.90 0.98% 1,533.00
1,520.00
1,529.16 8,500 0 0.00% 1,500
3,250
-53.85%
WIPRO 24-Dec-14 580.00 14.50 2.56% 580.00
574.90
576.90 8,500 500 6.25% 3,000
1,000
200.00%
ARVIND 24-Dec-14 288.40 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
6,000
-
BANKINDIA 24-Dec-14 268.20 3.70 1.40% 269.50
267.60
268.43 8,000 2,000 33.33% 3,000
4,000
-25.00%
CIPLA 24-Dec-14 615.30 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
1,000
-
APOLLOHOSP 27-Nov-14 1,042.40 -6.80 -0.65% 1,049.00
1,035.00
1,042.67 7,250 2,750 61.11% 3,250
2,750
18.18%
AUROPHARMA 24-Dec-14 949.85 0.00 0.00% 0.00
0.00
0.00 7,000 0 0.00% 0
500
-
LICHSGFIN 24-Dec-14 333.00 4.00 1.22% 334.50
333.00
333.37 7,000 2,000 40.00% 4,000
3,000
33.33%
IDEA 24-Dec-14 161.60 -1.40 -0.86% 164.40
160.50
162.38 6,000 4,000 200.00% 18,000
2,000
800.00%
ADANIPORTS 24-Dec-14 264.00 0.00 0.00% 0.00
0.00
267.20 6,000 -2,000 -25.00% 2,000
0
-
TVSMOTOR 24-Dec-14 257.15 29.50 12.96% 257.15
257.15
257.15 6,000 0 0.00% 2,000
0
-
PNB 24-Dec-14 938.00 9.90 1.07% 955.90
935.90
940.66 5,500 5,000 1,000.00% 8,500
0
-
EICHERMOT 27-Nov-14 11,804.00 104.00 0.89% 11,889.00
11,651.05
11,779.84 5,125 875 20.59% 2,375
1,250
90.00%
TITAN 24-Dec-14 396.00 -8.00 -1.98% 396.00
396.00
396.00 5,000 0 0.00% 2,000
0
-
BANKBARODA 24-Dec-14 887.35 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
EXIDEIND 24-Dec-14 152.15 -17.30 -10.21% 153.15
152.15
152.65 4,000 4,000 0.00% 4,000
0
-
IBREALEST 24-Dec-14 72.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
ITC 24-Dec-14 359.00 8.45 2.41% 362.00
356.00
359.00 4,000 2,000 100.00% 2,000
0
-
MOTHERSUMI 24-Dec-14 387.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
1,000
-
PFC 24-Dec-14 253.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
PTC 24-Dec-14 84.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
HINDUNILVR 24-Dec-14 745.50 4.50 0.61% 745.50
741.00
743.25 3,500 1,000 40.00% 1,000
0
-
OFSS 27-Nov-14 3,227.95 8.65 0.27% 3,224.95
3,220.00
3,224.30 3,375 250 8.00% 375
0
-
LUPIN 24-Dec-14 1,387.50 7.50 0.54% 1,392.15
1,378.15
1,387.45 3,250 1,500 85.71% 1,750
250
600.00%
GODREJIND 24-Dec-14 295.00 5.90 2.04% 295.00
295.00
295.00 3,000 -1,000 -25.00% 1,000
0
-
HINDPETRO 24-Dec-14 529.00 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
6,000
-
RELCAPITAL 24-Dec-14 447.85 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
0
-
MRF 27-Nov-14 30,849.35 3.85 0.01% 30,956.00
30,780.00
30,866.75 2,875 1,250 76.92% 2,625
125
2,000.00%
ICICIBANK 24-Dec-14 1,586.00 39.05 2.52% 1,586.00
1,550.00
1,570.23 2,500 750 42.86% 1,250
1,000
25.00%
MARUTI 24-Dec-14 3,120.35 60.35 1.97% 3,120.35
3,060.00
3,079.86 2,500 375 17.65% 1,500
625
140.00%
CNXIT 27-Nov-14 10,766.55 25.70 0.24% 10,789.75
10,700.00
10,730.17 2,450 300 13.95% 525
1,000
-47.50%
HCLTECH 24-Dec-14 1,527.60 26.70 1.78% 1,539.85
1,494.45
1,521.80 2,250 250 12.50% 1,250
1,000
25.00%
APOLLOTYRE 24-Dec-14 219.00 9.00 4.29% 219.00
219.00
0.00 2,000 2,000 0.00% 2,000
0
-
BHARTIARTL 24-Dec-14 415.00 -0.30 -0.07% 415.45
415.00
415.22 2,000 2,000 0.00% 2,000
0
-
CROMPGREAV 24-Dec-14 190.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
6,000
-
M&MFIN 24-Dec-14 283.35 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
ORIENTBANK 24-Dec-14 265.15 26.95 11.31% 267.70
265.15
266.42 2,000 2,000 0.00% 4,000
0
-
TATAMTRDVR 24-Dec-14 303.30 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
INDUSINDBK 24-Dec-14 687.15 35.10 5.38% 687.15
687.15
687.15 1,500 500 50.00% 500
0
-
KOTAKBANK 24-Dec-14 1,010.00 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
0
-
HDFC 24-Dec-14 1,035.35 0.00 0.00% 0.00
0.00
0.00 1,250 0 0.00% 0
1,000
-
HAVELLS 24-Dec-14 266.05 0.00 0.00% 0.00
0.00
0.00 1,250 0 0.00% 0
0
-
UBL 24-Dec-14 642.95 0.00 0.00% 0.00
0.00
0.00 1,250 0 0.00% 0
0
-
ADANIENT 24-Dec-14 468.35 6.05 1.31% 468.35
468.35
468.35 1,000 0 0.00% 1,000
0
-
BAJAJ-AUTO 24-Dec-14 2,450.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
625
-
RELINFRA 24-Dec-14 553.05 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
CANBK 24-Dec-14 393.65 44.40 12.71% 393.65
393.65
393.65 1,000 1,000 0.00% 1,000
0
-
CESC 24-Dec-14 680.85 11.70 1.75% 680.85
680.35
679.34 1,000 -1,500 -60.00% 3,000
500
500.00%
FTSE100 21-Nov-14 6,300.00 70.00 1.12% 6,300.00
6,300.00
6,300.00 1,000 -500 -33.33% 0
0
-
GAIL 24-Dec-14 486.20 24.25 5.25% 486.20
484.20
485.20 1,000 1,000 0.00% 2,000
0
-
HEROMOTOCO 24-Dec-14 3,030.00 139.00 4.81% 3,030.00
3,008.00
3,019.00 1,000 125 14.29% 250
0
-
IOC 24-Dec-14 387.45 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
RECLTD 24-Dec-14 265.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
SKSMICRO 24-Dec-14 307.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
1,000
-
TECHM 24-Dec-14 2,356.65 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
ZEEL 24-Dec-14 319.90 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
ASIANPAINT 24-Dec-14 661.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
BPCL 24-Dec-14 700.00 65.85 10.38% 700.00
700.00
700.00 500 500 0.00% 500
0
-
DIVISLAB 24-Dec-14 1,775.35 -44.65 -2.45% 1,775.35
1,775.35
1,775.35 500 250 100.00% 250
0
-
ABIRLANUVO 24-Dec-14 1,620.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
SIEMENS 24-Dec-14 813.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
COLPAL 24-Dec-14 1,739.60 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
MINDTREE 24-Dec-14 1,019.65 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
M&M 24-Dec-14 1,404.90 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
OFSS 24-Dec-14 3,253.20 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
ULTRACEMCO 24-Dec-14 2,475.70 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
250
-
DRREDDY 24-Dec-14 3,148.75 0.00 0.00% 0.00
0.00
0.00 125 0 0.00% 0
0
-
GRASIM 24-Dec-14 3,675.90 0.00 0.00% 0.00
0.00
0.00 125 0 0.00% 0
0
-
CNXIT 24-Dec-14 11,325.00 0.00 0.00% 0.00
0.00
0.00 25 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.