SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Lowest 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
CNXIT 27-Nov-14 11,050.00 0.00 0.00% 0.00
0.00
0.00 100 0 0.00% 0
0
-
JUSTDIAL 27-Nov-14 1,625.00 0.00 0.00% 0.00
0.00
0.00 125 0 0.00% 0
0
-
ACC 27-Nov-14 1,515.25 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
250
-
M&M 27-Nov-14 1,414.30 13.30 0.95% 1,414.30
1,414.30
1,414.30 250 250 0.00% 250
0
-
DIVISLAB 27-Nov-14 1,785.25 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
500
-
INDUSINDBK 27-Nov-14 627.20 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
KOTAKBANK 27-Nov-14 1,070.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
MINDTREE 27-Nov-14 1,157.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
500
-
ULTRACEMCO 27-Nov-14 2,679.30 8.60 0.32% 2,679.30
2,592.00
2,635.65 500 125 33.33% 250
125
100.00%
HCLTECH 27-Nov-14 1,659.75 0.00 0.00% 0.00
0.00
0.00 750 0 0.00% 0
500
-
BIOCON 27-Nov-14 510.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
500
-
HDFC 27-Nov-14 1,060.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
250
-
M&MFIN 27-Nov-14 285.95 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
FTSE100 19-Sep-14 6,870.00 60.00 0.88% 6,891.00
6,870.00
6,884.90 1,100 0 0.00% 2,750
0
-
UBL 27-Nov-14 695.00 0.00 0.00% 0.00
0.00
0.00 1,250 0 0.00% 0
0
-
GLENMARK 27-Nov-14 775.25 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
0
-
SIEMENS 27-Nov-14 878.00 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
0
-
BAJAJ-AUTO 27-Nov-14 2,425.60 2.45 0.10% 2,463.15
2,425.60
2,444.37 1,875 125 7.14% 250
125
100.00%
TECHM 27-Nov-14 2,465.00 0.00 0.00% 0.00
0.00
0.00 1,875 0 0.00% 0
250
-
APOLLOTYRE 27-Nov-14 205.25 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
2,000
-
BANKINDIA 27-Nov-14 294.00 5.45 1.89% 296.00
293.80
294.60 2,000 0 0.00% 3,000
0
-
IGL 27-Nov-14 435.55 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
PETRONET 27-Nov-14 199.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
WIPRO 27-Nov-14 586.00 15.00 2.63% 586.00
586.00
586.00 2,000 500 33.33% 500
0
-
FTSE100 17-Oct-14 6,860.00 60.00 0.88% 6,899.00
6,860.00
6,876.33 2,100 1,000 90.91% 0
0
-
BPCL 27-Nov-14 659.00 0.00 0.00% 0.00
0.00
0.00 2,500 0 0.00% 0
500
-
ASIANPAINT 27-Nov-14 664.50 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
0
-
RELINFRA 27-Nov-14 661.40 -13.30 -1.97% 663.00
658.10
661.36 3,000 1,500 100.00% 1,500
1,500
0.00%
CANBK 27-Nov-14 402.25 8.25 2.09% 402.25
402.25
402.25 3,000 0 0.00% 1,000
2,000
-50.00%
IOC 27-Nov-14 385.00 -14.00 -3.51% 385.00
385.00
385.00 3,000 1,000 50.00% 1,000
0
-
SKSMICRO 27-Nov-14 322.30 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
1,000
-
MRF 30-Oct-14 32,111.85 189.10 0.59% 32,496.15
32,010.00
32,180.15 3,250 875 36.84% 3,875
2,250
72.22%
CNXIT 30-Oct-14 11,235.85 130.35 1.17% 11,319.00
11,070.10
11,237.54 3,275 1,250 61.73% 2,850
1,150
147.83%
ABIRLANUVO 27-Nov-14 1,709.55 11.55 0.68% 1,709.55
1,709.55
1,720.86 3,500 -250 -6.67% 2,750
1,250
120.00%
TCS 27-Nov-14 2,731.70 59.60 2.23% 2,758.00
2,710.00
2,738.51 3,625 625 20.83% 1,250
750
66.67%
HAVELLS 27-Nov-14 276.20 0.00 0.00% 0.00
0.00
0.00 3,750 0 0.00% 0
3,750
-
OFSS 27-Nov-14 4,031.00 0.00 0.00% 0.00
0.00
0.00 3,750 0 0.00% 0
1,125
-
ADANIENT 27-Nov-14 509.00 -3.75 -0.73% 509.00
509.00
509.00 4,000 1,000 33.33% 1,000
2,000
-50.00%
CROMPGREAV 27-Nov-14 209.10 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
HINDPETRO 27-Nov-14 488.20 -4.35 -0.88% 490.95
488.00
489.05 4,000 1,000 33.33% 3,000
1,000
200.00%
HINDZINC 27-Nov-14 169.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
TVSMOTOR 27-Nov-14 224.60 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
CIPLA 27-Nov-14 627.00 0.00 0.00% 0.00
0.00
0.00 5,000 0 0.00% 0
2,000
-
ITC 27-Nov-14 360.00 0.00 0.00% 0.00
0.00
0.00 5,000 0 0.00% 0
0
-
SBIN 27-Nov-14 2,602.20 -61.05 -2.29% 2,680.00
2,594.80
2,628.75 5,250 1,375 35.48% 4,875
3,125
56.00%
HINDUNILVR 27-Nov-14 737.00 -10.85 -1.45% 744.45
737.00
740.72 5,500 500 10.00% 1,000
1,000
0.00%
HEROMOTOCO 27-Nov-14 3,001.00 -18.45 -0.61% 3,001.00
3,000.00
3,000.83 5,875 0 0.00% 750
1,000
-25.00%
EXIDEIND 27-Nov-14 178.15 -0.15 -0.08% 181.00
178.15
179.57 6,000 0 0.00% 4,000
6,000
-33.33%
ADANIPORTS 27-Nov-14 300.00 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
0
-
UPL 27-Nov-14 359.00 -3.45 -0.95% 359.00
359.00
359.00 6,000 0 0.00% 2,000
8,000
-75.00%
TATACHEM 27-Nov-14 405.00 -7.00 -1.70% 405.00
405.00
405.00 6,000 1,000 20.00% 1,000
0
-
AUROPHARMA 27-Nov-14 885.00 -10.50 -1.17% 899.55
880.00
893.07 6,500 1,000 18.18% 5,000
2,500
100.00%
BANKBARODA 27-Nov-14 958.00 -12.75 -1.31% 976.30
950.65
961.94 6,500 3,500 116.67% 8,000
500
1,500.00%
MARUTI 27-Nov-14 3,120.50 38.95 1.26% 3,125.00
3,077.00
3,102.92 6,875 500 7.84% 875
2,125
-58.82%
BHARATFORG 27-Nov-14 860.00 -17.00 -1.94% 860.00
860.00
860.00 7,000 -1,000 -12.50% 1,000
1,000
0.00%
BHARTIARTL 27-Nov-14 420.50 -2.45 -0.58% 423.00
420.45
420.20 7,000 1,000 16.67% 6,000
1,000
500.00%
MOTHERSUMI 27-Nov-14 420.75 -7.70 -1.80% 426.80
420.75
423.77 7,000 0 0.00% 2,000
5,000
-60.00%
PNB 27-Nov-14 997.30 -12.70 -1.26% 999.00
997.30
998.15 7,500 500 7.14% 1,000
1,500
-33.33%
SUNPHARMA 27-Nov-14 814.95 0.00 0.00% 0.00
0.00
0.00 7,500 0 0.00% 0
0
-
DRREDDY 27-Nov-14 3,240.00 79.55 2.52% 3,240.00
3,203.55
3,213.40 7,875 250 3.28% 625
9,375
-93.33%
HEXAWARE 27-Nov-14 193.70 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
16,000
-
CAIRN 27-Nov-14 321.45 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
0
-
INDIACEM 27-Nov-14 129.00 13.80 11.98% 129.90
120.10
123.35 8,000 8,000 0.00% 40,000
0
-
PTC 27-Nov-14 89.00 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
0
-
UCOBANK 27-Nov-14 86.50 -6.10 -6.59% 86.50
86.50
86.50 8,000 4,000 100.00% 4,000
0
-
APOLLOHOSP 30-Oct-14 1,163.55 0.45 0.04% 1,170.00
1,160.00
1,164.95 8,500 1,250 17.24% 4,000
3,000
33.33%
JINDALSTEL 27-Nov-14 225.00 0.00 0.00% 0.00
0.00
221.50 9,000 6,000 200.00% 6,000
5,000
20.00%
TATAMTRDVR 27-Nov-14 373.75 9.95 2.74% 373.75
373.75
373.75 10,000 2,000 25.00% 2,000
4,000
-50.00%
FEDERALBNK 27-Nov-14 124.50 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
0
-
IDEA 27-Nov-14 175.50 5.60 3.30% 179.00
175.30
176.91 12,000 2,000 20.00% 26,000
8,000
225.00%
KTKBANK 27-Nov-14 127.30 -1.15 -0.90% 128.80
127.30
128.01 12,000 8,000 200.00% 8,000
8,000
0.00%
ICICIBANK 27-Nov-14 1,586.40 3.35 0.21% 1,586.40
1,586.40
1,586.40 13,000 0 0.00% 250
1,750
-85.71%
EICHERMOT 30-Oct-14 11,728.15 -44.35 -0.38% 12,138.70
11,676.05
11,895.49 13,250 4,875 58.21% 12,000
9,250
29.73%
BANKNIFTY 27-Nov-14 16,366.10 -38.65 -0.24% 16,438.30
16,300.00
16,342.61 13,650 525 4.00% 2,575
10,225
-74.82%
UNIONBANK 27-Nov-14 222.25 6.55 3.04% 223.90
222.25
223.07 14,000 0 0.00% 4,000
0
-
INFY 27-Nov-14 3,713.50 11.50 0.31% 3,750.00
3,701.00
3,724.10 14,250 1,750 14.00% 2,250
1,000
125.00%
LT 27-Nov-14 1,555.00 -44.55 -2.79% 1,586.70
1,548.30
1,571.61 14,250 1,000 7.55% 6,500
5,500
18.18%
UBL 30-Oct-14 730.65 10.75 1.49% 740.00
717.30
730.79 14,250 10,750 307.14% 20,500
1,000
1,950.00%
LUPIN 27-Nov-14 1,395.00 4.65 0.33% 1,404.60
1,395.00
1,399.45 14,500 1,250 9.43% 1,750
2,250
-22.22%
CNXIT 25-Sep-14 11,212.45 148.10 1.34% 11,301.00
11,078.45
11,233.55 15,325 1,575 11.45% 19,000
13,525
40.48%
ALBK 27-Nov-14 125.35 3.35 2.75% 126.85
125.35
126.01 16,000 8,000 100.00% 12,000
0
-
IDBI 27-Nov-14 74.95 -0.55 -0.73% 74.95
74.95
74.95 16,000 0 0.00% 4,000
0
-
UNITECH 27-Nov-14 22.25 0.00 0.00% 0.00
0.00
0.00 17,000 0 0.00% 0
0
-
JUSTDIAL 30-Oct-14 1,740.90 25.90 1.51% 1,749.00
1,726.00
1,740.07 17,125 6,875 67.07% 15,625
2,875
443.48%
DJIA 19-Sep-14 17,335.00 120.00 0.70% 17,370.00
17,330.00
17,341.56 17,775 -11,725 -39.75% 26,675
0
-
RELCAPITAL 27-Nov-14 529.00 -7.90 -1.47% 533.70
529.00
529.84 18,000 7,000 63.64% 11,000
3,000
266.67%
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%
OFSS 30-Oct-14 4,028.85 5.50 0.14% 4,171.95
4,020.00
4,098.34 19,875 6,250 45.87% 28,750
2,125
1,252.94%
ARVIND 27-Nov-14 323.80 -8.15 -2.46% 338.35
323.80
331.47 22,000 6,000 37.50% 8,000
2,000
300.00%
YESBANK 27-Nov-14 593.05 -6.95 -1.16% 598.00
593.00
594.92 23,000 5,000 27.78% 7,000
7,000
0.00%
HDIL 27-Nov-14 92.55 5.90 6.81% 0.00
0.00
92.55 24,000 8,000 50.00% 16,000
0
-
TATAMOTORS 27-Nov-14 527.75 -4.90 -0.92% 535.00
527.50
530.33 25,000 2,000 8.70% 15,000
19,000
-21.05%
MINDTREE 30-Oct-14 1,228.45 34.55 2.89% 1,241.90
1,189.65
1,220.86 25,750 17,250 202.94% 39,250
12,250
220.41%
DLF 27-Nov-14 177.10 -0.90 -0.51% 178.05
174.05
176.10 26,000 6,000 30.00% 14,000
8,000
75.00%
IFCI 27-Nov-14 35.00 1.50 4.48% 35.00
35.00
35.00 27,000 9,000 50.00% 9,000
0
-
DJIA 17-Oct-14 17,275.00 110.00 0.64% 17,305.00
17,262.50
17,282.20 27,125 14,325 111.91% 0
0
-
ANDHRABANK 27-Nov-14 80.85 0.45 0.56% 81.50
80.85
81.01 28,000 8,000 40.00% 16,000
4,000
300.00%
JISLJALEQS 27-Nov-14 90.90 -1.60 -1.73% 90.95
90.90
90.92 28,000 0 0.00% 8,000
28,000
-71.43%
POWERGRID 27-Nov-14 141.35 3.70 2.69% 141.35
139.35
140.35 28,000 0 0.00% 4,000
0
-
NTPC 27-Nov-14 139.95 1.20 0.86% 140.40
138.35
139.47 30,000 4,000 15.38% 30,000
2,000
1,400.00%
TATASTEEL 27-Nov-14 515.80 2.80 0.55% 516.40
513.30
515.80 31,000 7,000 29.17% 10,000
10,000
0.00%
DISHTV 27-Nov-14 57.60 0.00 0.00% 0.00
0.00
0.00 32,000 0 0.00% 0
0
-
IRB 27-Nov-14 248.25 -5.70 -2.24% 254.85
248.25
253.27 32,000 16,000 100.00% 24,000
20,000
20.00%
RCOM 27-Nov-14 104.90 -1.95 -1.82% 105.40
104.65
104.98 32,000 0 0.00% 6,000
10,000
-40.00%
SYNDIBANK 27-Nov-14 128.35 -1.75 -1.35% 130.70
128.35
129.51 32,000 12,000 60.00% 20,000
4,000
400.00%
JUBLFOOD 30-Oct-14 1,250.15 -16.00 -1.26% 1,266.65
1,244.45
1,256.09 36,000 15,000 71.43% 40,750
22,750
79.12%
DIVISLAB 30-Oct-14 1,734.70 -26.35 -1.50% 1,756.80
1,720.00
1,736.30 36,250 22,750 168.52% 41,750
17,000
145.59%
MRF 25-Sep-14 31,845.25 193.05 0.61% 32,215.00
31,694.00
31,975.58 36,250 -1,500 -3.97% 50,125
65,250
-23.18%
AXISBANK 27-Nov-14 413.60 2.60 0.63% 415.00
403.15
408.20 36,250 3,750 11.54% 11,250
13,750
-18.18%
VOLTAS 27-Nov-14 242.60 -5.40 -2.18% 248.15
242.60
244.62 38,000 -6,000 -13.64% 20,000
22,000
-9.09%
SSLT 27-Nov-14 290.00 9.20 3.28% 290.00
290.00
290.00 42,000 0 0.00% 2,000
0
-
ULTRACEMCO 30-Oct-14 2,666.95 6.05 0.23% 2,674.65
2,650.20
2,664.87 44,000 25,250 134.67% 37,875
8,750
332.86%
GLENMARK 30-Oct-14 752.30 -0.20 -0.03% 762.10
750.45
756.42 44,500 5,500 14.10% 19,500
34,500
-43.48%
JPPOWER 27-Nov-14 15.05 0.95 6.74% 15.05
15.05
15.05 45,000 15,000 50.00% 15,000
0
-
L&TFH 27-Nov-14 70.10 -0.15 -0.21% 70.20
70.10
70.13 48,000 4,000 9.09% 12,000
8,000
50.00%
BAJAJ-AUTO 30-Oct-14 2,431.05 12.30 0.51% 2,450.05
2,387.80
2,424.26 57,500 13,750 31.43% 58,625
56,875
3.08%
COALINDIA 27-Nov-14 350.00 0.95 0.27% 350.00
350.00
350.00 61,000 0 0.00% 1,000
12,000
-91.67%
ADANIPOWER 27-Nov-14 50.00 0.00 0.00% 0.00
0.00
0.00 64,000 0 0.00% 0
0
-
CESC 30-Oct-14 786.15 -13.80 -1.73% 807.90
782.00
789.90 72,000 14,500 25.22% 64,500
65,000
-0.77%
TATAPOWER 27-Nov-14 90.00 1.90 2.16% 90.45
90.00
90.24 80,000 12,000 17.65% 20,000
16,000
25.00%
TATAGLOBAL 27-Nov-14 172.50 4.80 2.86% 175.10
169.70
172.80 80,000 14,000 21.21% 22,000
2,000
1,000.00%
IGL 30-Oct-14 429.95 -0.10 -0.02% 437.70
425.05
431.99 83,000 5,000 6.41% 96,000
27,000
255.56%
IDFC 27-Nov-14 150.00 0.00 0.00% 151.60
149.00
150.21 84,000 10,000 13.51% 20,000
10,000
100.00%
COLPAL 30-Oct-14 1,633.65 -18.40 -1.11% 1,663.00
1,628.30
1,639.78 89,500 8,500 10.49% 26,250
27,000
-2.78%
RELIANCE 27-Nov-14 1,011.35 -12.10 -1.18% 1,031.75
1,010.20
1,013.94 92,750 26,000 38.95% 29,500
32,500
-9.23%
HDFCBANK 27-Nov-14 879.50 -0.50 -0.06% 880.00
873.00
877.28 94,500 3,500 3.85% 5,000
8,500
-41.18%
GAIL 30-Oct-14 454.05 -1.80 -0.39% 456.35
449.00
452.44 98,000 19,000 24.05% 69,000
58,000
18.97%
ACC 30-Oct-14 1,520.60 -4.35 -0.29% 1,534.25
1,509.00
1,521.57 99,250 44,250 80.45% 79,250
35,750
121.68%
NMDC 27-Nov-14 175.30 -1.60 -0.90% 175.30
172.75
174.55 104,000 10,000 10.64% 12,000
14,000
-14.29%
ONGC 27-Nov-14 409.70 -10.55 -2.51% 419.90
408.00
410.52 104,000 8,000 8.33% 12,000
7,000
71.43%
HEROMOTOCO 30-Oct-14 2,974.90 -32.60 -1.08% 3,028.00
2,955.00
2,978.16 107,875 20,750 23.82% 99,375
90,125
10.26%
SAIL 27-Nov-14 74.70 -1.80 -2.35% 74.90
74.50
74.70 108,000 0 0.00% 8,000
8,000
0.00%
EICHERMOT 25-Sep-14 11,635.25 -68.35 -0.58% 12,067.00
11,575.10
11,802.99 115,000 -12,125 -9.54% 186,500
128,375
45.28%
S&P500 19-Sep-14 2,019.00 9.75 0.49% 2,022.25
2,017.75
2,020.12 115,000 -31,750 -21.64% 78,750
146,850
-46.37%
SRTRANSFIN 30-Oct-14 973.80 2.90 0.30% 983.05
955.00
969.91 115,000 31,500 37.72% 84,000
71,500
17.48%
RPOWER 27-Nov-14 74.85 -1.05 -1.38% 74.95
74.85
74.91 116,000 8,000 7.41% 16,000
12,000
33.33%
OFSS 25-Sep-14 4,016.45 8.35 0.21% 4,183.95
4,001.00
4,097.16 117,250 2,500 2.18% 152,375
22,750
569.78%
TECHM 30-Oct-14 2,495.85 43.65 1.78% 2,515.00
2,460.00
2,498.82 119,000 65,000 120.37% 132,875
45,250
193.65%
MCLEODRUSS 30-Oct-14 314.90 1.25 0.40% 316.60
310.90
314.21 120,000 22,000 22.45% 63,000
89,000
-29.21%
M&M 30-Oct-14 1,385.95 -18.35 -1.31% 1,415.20
1,380.00
1,392.50 130,000 61,000 88.41% 125,000
69,750
79.21%
ASHOKLEY 27-Nov-14 40.15 -1.20 -2.90% 41.50
40.15
41.03 154,000 11,000 7.69% 33,000
66,000
-50.00%
S&P500 17-Oct-14 2,014.00 10.00 0.50% 2,018.75
2,012.25
2,014.82 166,500 47,250 39.62% 90,700
146,850
-38.24%
SIEMENS 30-Oct-14 897.15 -4.30 -0.48% 912.15
891.10
898.64 175,000 105,000 150.00% 242,000
53,500
352.34%
HINDALCO 27-Nov-14 168.00 1.70 1.02% 168.00
165.70
167.67 182,000 0 0.00% 14,000
38,000
-63.16%
DRREDDY 30-Oct-14 3,229.85 32.10 1.00% 3,242.50
3,160.75
3,207.00 193,000 11,375 6.26% 57,625
170,125
-66.13%
HCLTECH 30-Oct-14 1,685.05 32.80 1.99% 1,720.35
1,655.00
1,692.48 204,500 84,250 70.06% 250,000
64,500
287.60%
GRASIM 30-Oct-14 3,723.40 75.95 2.08% 3,736.00
3,679.40
3,720.39 205,250 28,625 16.21% 74,875
104,875
-28.61%
M&MFIN 30-Oct-14 285.40 -1.30 -0.45% 291.50
283.00
286.58 209,000 68,000 48.23% 198,000
109,000
81.65%
GMRINFRA 27-Nov-14 22.60 0.00 0.00% 0.00
0.00
0.00 210,000 0 0.00% 0
60,000
-
ASIANPAINT 30-Oct-14 674.10 7.15 1.07% 677.80
661.05
674.18 224,000 38,500 20.75% 247,000
157,000
57.32%
DABUR 30-Oct-14 225.55 1.25 0.56% 229.25
224.35
227.27 240,000 56,000 30.43% 266,000
92,000
189.13%
GODREJIND 30-Oct-14 334.65 -5.50 -1.62% 342.05
332.65
336.25 244,000 162,000 197.56% 243,000
129,000
88.37%
SUNTV 30-Oct-14 346.25 0.55 0.16% 349.50
343.55
346.23 244,000 39,000 19.02% 98,000
275,000
-64.36%
HINDUNILVR 30-Oct-14 742.35 -12.85 -1.70% 751.95
736.15
742.92 252,500 100,500 66.12% 253,500
108,500
133.64%
JSWSTEEL 30-Oct-14 1,294.25 -46.85 -3.49% 1,347.15
1,288.75
1,305.02 255,500 182,250 248.81% 359,250
21,500
1,570.93%
JPASSOCIAT 27-Nov-14 34.35 -0.70 -2.00% 35.65
33.35
34.47 256,000 40,000 18.52% 136,000
0
-
NIFTY 27-Nov-14 8,226.75 -2.10 -0.03% 8,260.85
8,186.65
8,233.36 266,050 13,150 5.20% 90,700
146,850
-38.24%
JUSTDIAL 25-Sep-14 1,732.05 20.50 1.20% 1,741.00
1,706.00
1,731.18 273,500 11,000 4.19% 183,875
136,500
34.71%
MINDTREE 25-Sep-14 1,219.90 30.00 2.52% 1,235.40
1,180.00
1,213.09 276,250 -8,250 -2.90% 556,000
432,250
28.63%
WIPRO 30-Oct-14 593.20 6.85 1.17% 596.60
581.65
592.75 301,500 144,500 92.04% 353,500
105,000
236.67%
ABIRLANUVO 30-Oct-14 1,703.35 22.25 1.32% 1,726.00
1,687.00
1,705.39 302,500 232,500 332.14% 461,250
82,000
462.50%
BANKNIFTY 30-Oct-14 16,274.35 -46.90 -0.29% 16,349.00
16,194.90
16,264.12 305,450 54,400 21.67% 238,875
309,975
-22.94%
TCS 30-Oct-14 2,723.80 65.85 2.48% 2,745.30
2,663.30
2,723.16 319,500 149,375 87.80% 387,000
91,500
322.95%
ZEEL 30-Oct-14 314.85 6.05 1.96% 318.95
305.10
312.44 360,000 144,000 66.67% 673,000
503,000
33.80%
BATAINDIA 25-Sep-14 1,302.30 33.30 2.62% 1,307.00
1,265.00
1,284.15 361,750 -218,000 -37.60% 518,000
482,750
7.30%
APOLLOHOSP 25-Sep-14 1,155.90 5.25 0.46% 1,165.60
1,149.00
1,157.50 366,750 -8,250 -2.20% 76,250
142,000
-46.30%
PETRONET 30-Oct-14 197.90 2.55 1.31% 199.75
193.00
197.01 392,000 98,000 33.33% 438,000
108,000
305.56%
ORIENTBANK 30-Oct-14 289.50 -5.85 -1.98% 296.60
286.50
289.96 408,000 82,000 25.15% 314,000
516,000
-39.15%
BPCL 30-Oct-14 660.85 -8.10 -1.21% 676.05
659.25
667.72 410,500 36,000 9.61% 212,500
248,500
-14.49%
PNB 30-Oct-14 986.60 -15.55 -1.55% 1,013.40
981.20
990.05 412,000 2,500 0.61% 157,000
280,500
-44.03%
ADANIENT 30-Oct-14 500.20 -14.60 -2.84% 516.50
496.15
507.65 425,000 108,000 34.07% 476,000
407,000
16.95%
TATACHEM 30-Oct-14 401.30 -2.65 -0.66% 412.25
399.50
406.67 434,000 207,000 91.19% 330,000
209,000
57.89%
BATAINDIA 30-Oct-14 1,311.65 33.95 2.66% 1,317.00
1,273.05
1,287.44 441,000 208,500 89.68% 248,250
247,750
0.20%
BANKBARODA 30-Oct-14 959.25 -8.75 -0.90% 975.00
946.55
958.14 447,000 96,000 27.35% 401,000
318,000
26.10%
MARUTI 30-Oct-14 3,113.55 34.85 1.13% 3,120.10
3,056.00
3,095.73 451,125 95,125 26.72% 190,125
334,625
-43.18%
BANKINDIA 30-Oct-14 292.45 -7.25 -2.42% 301.55
290.70
294.12 478,000 139,000 41.00% 497,000
586,000
-15.19%
INDUSINDBK 30-Oct-14 636.25 -0.30 -0.05% 640.55
628.70
635.09 482,500 74,500 18.26% 159,500
322,500
-50.54%
DIVISLAB 25-Sep-14 1,721.65 -24.20 -1.39% 1,751.85
1,706.25
1,724.21 488,000 19,750 4.22% 250,500
183,750
36.33%
UBL 25-Sep-14 727.60 12.05 1.68% 736.75
713.00
727.35 493,500 -11,000 -2.18% 137,250
97,750
40.41%
KOTAKBANK 30-Oct-14 1,066.80 11.60 1.10% 1,073.95
1,045.60
1,068.65 495,000 210,500 73.99% 339,000
252,500
34.26%
INFY 30-Oct-14 3,691.50 8.55 0.23% 3,753.50
3,675.00
3,711.37 495,500 149,250 43.10% 431,750
257,250
67.83%
HDFC 30-Oct-14 1,072.15 8.45 0.79% 1,078.70
1,058.00
1,066.71 499,500 99,000 24.72% 267,500
177,500
50.70%
SKSMICRO 30-Oct-14 322.55 3.10 0.97% 326.00
320.00
323.20 510,000 289,000 130.77% 390,000
137,000
184.67%
BHEL 27-Nov-14 222.30 -0.60 -0.27% 225.95
221.30
223.25 518,000 -56,000 -9.76% 218,000
96,000
127.08%
SBIN 30-Oct-14 2,593.75 -54.50 -2.06% 2,654.30
2,581.75
2,612.21 528,500 164,000 44.99% 574,000
541,000
6.10%
HAVELLS 30-Oct-14 273.20 -2.25 -0.82% 277.80
270.80
274.03 531,250 138,750 35.35% 333,750
341,250
-2.20%
TVSMOTOR 30-Oct-14 217.95 -6.05 -2.70% 226.55
215.55
220.74 532,000 162,000 43.78% 634,000
414,000
53.14%
MOTHERSUMI 30-Oct-14 417.95 -9.80 -2.29% 439.00
415.25
427.77 533,000 169,000 46.43% 537,000
332,000
61.75%
RELINFRA 30-Oct-14 655.00 -23.35 -3.44% 679.50
650.40
661.62 538,000 266,000 97.79% 598,000
270,000
121.48%
UNIONBANK 30-Oct-14 218.30 -5.10 -2.28% 226.55
216.55
221.60 546,000 136,000 33.17% 708,000
602,000
17.61%
BHARATFORG 30-Oct-14 859.45 -15.65 -1.79% 880.65
855.50
867.68 559,000 235,000 72.53% 575,000
323,000
78.02%
NMDC 30-Oct-14 175.85 -1.75 -0.99% 178.05
173.25
175.31 602,000 318,000 111.97% 470,000
164,000
186.59%
NHPC 27-Nov-14 20.85 -0.15 -0.71% 21.00
20.85
20.89 624,000 48,000 8.33% 72,000
60,000
20.00%
BHARTIARTL 30-Oct-14 418.75 -1.50 -0.36% 423.45
412.00
417.56 632,000 100,000 18.80% 459,000
254,000
80.71%
IBREALEST 30-Oct-14 71.65 3.25 4.75% 72.40
68.25
70.89 632,000 124,000 24.41% 252,000
84,000
200.00%
LICHSGFIN 30-Oct-14 321.75 1.25 0.39% 326.95
321.00
323.36 634,000 176,000 38.43% 410,000
390,000
5.13%
CIPLA 30-Oct-14 633.80 6.90 1.10% 642.00
623.00
635.44 636,000 125,000 24.46% 614,000
308,000
99.35%
COLPAL 25-Sep-14 1,631.60 -16.80 -1.02% 1,664.50
1,625.10
1,639.67 678,250 -9,750 -1.42% 169,000
256,750
-34.18%
MCDOWELL-N 25-Sep-14 2,372.45 -30.90 -1.29% 2,414.60
2,342.95
2,374.01 680,000 0 0.00% 1,301,625
1,301,625
0.00%
ICICIBANK 30-Oct-14 1,579.50 0.80 0.05% 1,587.00
1,569.00
1,578.48 682,250 127,500 22.98% 443,000
456,250
-2.90%
ADANIPORTS 30-Oct-14 287.85 -9.40 -3.16% 298.85
287.00
290.65 704,000 362,000 105.85% 1,154,000
434,000
165.90%
CANBK 30-Oct-14 398.55 -8.10 -1.99% 409.00
397.55
401.96 709,000 270,000 61.50% 467,000
457,000
2.19%
SRTRANSFIN 25-Sep-14 969.10 6.80 0.71% 976.40
945.00
966.06 711,000 -75,500 -9.60% 711,000
588,000
20.92%
TITAN 30-Oct-14 392.15 0.25 0.06% 395.85
386.10
390.57 725,000 89,000 13.99% 224,000
191,000
17.28%
ALBK 30-Oct-14 124.45 -2.35 -1.85% 127.90
123.45
125.01 728,000 176,000 31.88% 768,000
672,000
14.29%
GLENMARK 25-Sep-14 747.70 -0.45 -0.06% 758.60
745.00
752.49 734,500 5,500 0.75% 206,000
371,000
-44.47%
PTC 30-Oct-14 93.70 0.00 0.00% 94.95
93.15
94.13 748,000 264,000 54.55% 632,000
468,000
35.04%
BIOCON 30-Oct-14 511.95 6.35 1.26% 520.25
509.60
514.70 763,000 253,000 49.61% 505,000
337,500
49.63%
AMBUJACEM 30-Oct-14 216.75 1.70 0.79% 218.10
213.00
216.14 788,000 308,000 64.17% 646,000
330,000
95.76%
ULTRACEMCO 25-Sep-14 2,650.90 6.30 0.24% 2,663.40
2,605.40
2,651.40 830,375 -14,500 -1.72% 300,625
326,875
-8.03%
CESC 25-Sep-14 785.55 -13.65 -1.71% 807.80
781.30
791.09 902,500 7,000 0.78% 761,500
1,361,000
-44.05%
HINDPETRO 30-Oct-14 482.45 -8.80 -1.79% 493.80
481.20
486.71 926,000 588,000 173.96% 881,000
315,000
179.68%
IOC 30-Oct-14 374.95 -7.15 -1.87% 384.70
373.75
379.78 937,000 84,000 9.85% 237,000
365,000
-35.07%
CROMPGREAV 30-Oct-14 213.90 -7.10 -3.21% 222.35
213.20
216.70 946,000 328,000 53.07% 1,116,000
658,000
69.60%
EXIDEIND 30-Oct-14 174.00 -5.70 -3.17% 181.60
172.80
176.63 954,000 380,000 66.20% 786,000
592,000
32.77%
TATACOMM 30-Oct-14 373.10 1.70 0.46% 377.00
370.05
373.07 967,000 557,000 135.85% 919,000
191,000
381.15%
IGL 25-Sep-14 426.75 0.20 0.05% 434.25
421.00
428.34 968,000 -38,000 -3.78% 1,554,000
1,398,000
11.16%
HEXAWARE 30-Oct-14 197.15 3.00 1.55% 199.85
191.75
196.34 992,000 372,000 60.00% 1,742,000
1,182,000
47.38%
VOLTAS 30-Oct-14 240.35 -9.30 -3.73% 252.05
239.00
242.97 1,018,000 430,000 73.13% 1,184,000
440,000
169.09%
RANBAXY 30-Oct-14 609.00 -2.65 -0.43% 624.90
607.00
615.14 1,047,000 525,000 100.57% 934,000
196,000
376.53%
PFC 30-Oct-14 248.80 -2.30 -0.92% 254.00
247.00
250.31 1,048,000 136,000 14.91% 522,000
854,000
-38.88%
HINDZINC 30-Oct-14 166.35 -0.90 -0.54% 168.70
163.80
166.55 1,058,000 96,000 9.98% 216,000
230,000
-6.09%
RELCAPITAL 30-Oct-14 525.75 -10.05 -1.88% 538.55
523.80
529.15 1,059,000 240,000 29.30% 814,000
709,000
14.81%
BAJAJ-AUTO 25-Sep-14 2,414.30 10.60 0.44% 2,435.00
2,372.00
2,409.69 1,095,125 -69,375 -5.96% 618,625
869,875
-28.88%
YESBANK 30-Oct-14 588.10 -8.60 -1.44% 601.00
586.65
592.08 1,097,000 238,000 27.71% 1,129,000
958,000
17.85%
RECLTD 30-Oct-14 271.60 -0.50 -0.18% 275.65
268.70
272.26 1,106,000 210,000 23.44% 685,000
885,000
-22.60%
LT 30-Oct-14 1,546.85 -42.60 -2.68% 1,605.00
1,542.55
1,560.08 1,117,500 533,750 91.43% 1,107,250
393,500
181.39%
JSWENERGY 30-Oct-14 77.00 -1.35 -1.72% 78.25
76.25
77.14 1,120,000 268,000 31.46% 424,000
1,092,000
-61.17%
POWERGRID 30-Oct-14 137.60 -0.75 -0.54% 140.45
137.10
139.25 1,120,000 694,000 162.91% 1,302,000
194,000
571.13%
GRASIM 25-Sep-14 3,696.35 76.85 2.12% 3,711.00
3,613.50
3,685.40 1,147,250 -28,500 -2.42% 466,250
311,625
49.62%
TATAMOTORS 30-Oct-14 524.00 -5.20 -0.98% 532.65
522.00
526.89 1,169,000 487,000 71.41% 1,037,000
777,000
33.46%
SYNDIBANK 30-Oct-14 127.55 -2.25 -1.73% 130.55
126.80
128.45 1,196,000 228,000 23.55% 816,000
864,000
-5.56%
APOLLOTYRE 30-Oct-14 208.20 0.90 0.43% 212.70
206.10
209.56 1,200,000 238,000 24.74% 1,240,000
1,076,000
15.24%
SIEMENS 25-Sep-14 891.90 -2.85 -0.32% 907.60
886.45
895.12 1,233,000 -154,500 -11.14% 1,081,000
911,000
18.66%
HEROMOTOCO 25-Sep-14 2,957.80 -37.70 -1.26% 3,016.20
2,943.00
2,969.69 1,239,000 -110,250 -8.17% 745,750
1,201,500
-37.93%
SUNPHARMA 30-Oct-14 812.20 0.95 0.12% 829.05
809.50
817.19 1,266,000 286,000 29.18% 921,500
335,000
175.07%
IDEA 30-Oct-14 174.30 4.60 2.71% 178.60
170.30
175.85 1,288,000 370,000 40.31% 1,844,000
640,000
188.13%
ANDHRABANK 30-Oct-14 80.55 -1.20 -1.47% 82.65
80.00
80.99 1,308,000 264,000 25.29% 1,172,000
1,416,000
-17.23%
COALINDIA 30-Oct-14 349.00 -0.05 -0.01% 353.00
346.90
350.38 1,338,000 280,000 26.47% 921,000
557,000
65.35%
JINDALSTEL 30-Oct-14 212.55 -10.90 -4.88% 224.40
210.30
215.78 1,433,000 559,000 63.96% 1,237,000
462,000
167.75%
ABIRLANUVO 25-Sep-14 1,695.15 25.00 1.50% 1,715.15
1,667.25
1,695.02 1,469,750 -307,000 -17.28% 1,181,000
756,000
56.22%
ACC 25-Sep-14 1,510.00 -4.75 -0.31% 1,524.00
1,498.00
1,512.03 1,478,000 -36,000 -2.38% 1,145,500
674,250
69.89%
CENTURYTEX 30-Oct-14 590.00 -13.30 -2.20% 609.00
586.00
598.26 1,479,000 554,000 59.89% 1,002,000
430,000
133.02%
DRREDDY 25-Sep-14 3,217.00 31.60 0.99% 3,232.00
3,143.10
3,192.59 1,498,375 15,625 1.05% 530,250
904,250
-41.36%
SSLT 30-Oct-14 285.80 -1.80 -0.63% 288.90
284.45
286.10 1,506,000 468,000 45.09% 1,218,000
508,000
139.76%
UCOBANK 30-Oct-14 86.05 -2.05 -2.33% 88.70
85.50
86.56 1,548,000 380,000 32.53% 1,296,000
1,668,000
-22.30%
BANKNIFTY 25-Sep-14 16,160.40 -47.55 -0.29% 16,235.00
16,073.40
16,149.84 1,571,825 -50,300 -3.10% 2,124,825
3,197,900
-33.56%
JUBLFOOD 25-Sep-14 1,244.65 -14.15 -1.12% 1,274.00
1,235.00
1,250.63 1,583,000 -8,000 -0.50% 307,750
363,000
-15.22%
FEDERALBNK 30-Oct-14 127.00 0.20 0.16% 128.75
125.40
126.74 1,612,000 512,000 46.55% 1,660,000
1,028,000
61.48%
HINDALCO 30-Oct-14 166.20 1.70 1.03% 167.60
163.65
165.94 1,638,000 164,000 11.13% 1,166,000
902,000
29.27%
MARUTI 25-Sep-14 3,090.75 37.25 1.22% 3,099.90
3,031.40
3,068.81 1,726,875 -750 -0.04% 1,419,500
1,827,875
-22.34%
AUROPHARMA 30-Oct-14 873.75 -18.80 -2.11% 904.45
863.80
883.51 1,738,500 548,000 46.03% 1,123,000
921,000
21.93%
IOB 30-Oct-14 61.80 -2.05 -3.21% 64.40
61.60
62.53 1,752,000 824,000 88.79% 1,968,000
656,000
200.00%
KTKBANK 30-Oct-14 126.35 -1.50 -1.17% 128.75
126.05
126.95 1,780,000 204,000 12.94% 718,000
982,000
-26.88%
TATAMTRDVR 30-Oct-14 370.95 -10.00 -2.63% 385.30
368.35
374.99 1,782,000 424,000 31.22% 1,180,000
794,000
48.61%
LUPIN 30-Oct-14 1,418.50 25.40 1.82% 1,427.30
1,380.00
1,400.62 1,919,500 476,250 33.00% 650,750
226,750
186.99%
MCLEODRUSS 25-Sep-14 312.60 1.45 0.47% 315.90
308.80
312.44 1,929,000 -57,000 -2.87% 801,000
1,127,000
-28.93%
CAIRN 30-Oct-14 321.70 -2.65 -0.82% 324.95
319.80
321.76 1,936,000 629,000 48.13% 1,298,000
286,000
353.85%
TECHM 25-Sep-14 2,479.10 42.60 1.75% 2,498.05
2,444.10
2,479.61 1,970,500 -48,500 -2.40% 1,285,625
660,875
94.53%
IRB 30-Oct-14 245.65 -8.80 -3.46% 258.15
245.00
250.70 1,984,000 908,000 84.39% 2,460,000
1,700,000
44.71%
UPL 30-Oct-14 356.75 -5.05 -1.40% 371.00
355.10
365.48 1,988,000 1,402,000 239.25% 1,954,000
724,000
169.89%
DLF 30-Oct-14 173.60 -3.60 -2.03% 177.90
172.60
174.38 1,994,000 456,000 29.65% 1,712,000
1,270,000
34.80%
TATASTEEL 30-Oct-14 514.15 3.05 0.60% 517.00
509.10
512.92 2,141,000 770,000 56.16% 1,541,000
1,285,000
19.92%
SUNTV 25-Sep-14 344.05 0.65 0.19% 346.90
340.60
343.61 2,265,000 -69,000 -2.96% 807,000
1,376,000
-41.35%
INDIACEM 30-Oct-14 128.25 11.15 9.52% 130.15
115.50
123.28 2,436,000 1,144,000 88.54% 2,948,000
1,256,000
134.71%
M&M 25-Sep-14 1,377.30 -19.45 -1.39% 1,408.30
1,370.65
1,384.91 2,502,500 42,500 1.73% 1,214,750
1,459,250
-16.76%
HCLTECH 25-Sep-14 1,673.20 30.45 1.85% 1,712.10
1,625.00
1,683.71 2,543,250 -105,000 -3.96% 2,124,500
889,250
138.91%
ARVIND 30-Oct-14 319.10 -11.00 -3.33% 337.00
316.20
327.11 2,668,000 492,000 22.61% 2,424,000
2,784,000
-12.93%
ITC 30-Oct-14 362.90 0.50 0.14% 364.25
358.90
362.03 2,867,000 361,000 14.41% 964,000
1,538,000
-37.32%
ONGC 30-Oct-14 409.30 -8.95 -2.14% 421.50
406.20
414.68 2,898,000 1,175,000 68.20% 2,218,000
972,000
128.19%
HDIL 30-Oct-14 93.05 -1.00 -1.06% 95.65
91.50
93.39 2,936,000 1,280,000 77.29% 3,488,000
872,000
300.00%
TCS 25-Sep-14 2,712.20 67.15 2.54% 2,732.50
2,651.35
2,704.92 3,055,125 20,250 0.67% 2,408,500
1,468,500
64.01%
SKSMICRO 25-Sep-14 320.50 3.95 1.25% 324.05
317.25
320.62 3,071,000 -359,000 -10.47% 1,672,000
1,742,000
-4.02%
GAIL 25-Sep-14 451.15 -2.25 -0.50% 454.70
445.95
449.93 3,076,000 176,000 6.07% 1,769,000
1,275,000
38.75%
NIFTY 30-Oct-14 8,182.10 -0.75 -0.01% 8,213.90
8,162.25
8,187.52 3,078,950 658,100 27.18% 1,382,800
1,650,850
-16.24%
GODREJIND 25-Sep-14 331.45 -7.00 -2.07% 340.25
329.70
334.23 3,090,000 35,000 1.15% 1,111,000
2,355,000
-52.82%
TATAPOWER 30-Oct-14 88.85 0.00 0.00% 90.90
88.65
89.44 3,108,000 1,116,000 56.02% 1,828,000
1,200,000
52.33%
JISLJALEQS 30-Oct-14 90.45 -2.05 -2.22% 93.95
89.70
91.68 3,464,000 1,160,000 50.35% 2,480,000
1,676,000
47.97%
KOTAKBANK 25-Sep-14 1,060.65 11.00 1.05% 1,069.00
1,046.05
1,061.24 3,484,000 -183,000 -4.99% 2,479,500
1,637,000
51.47%
BHARATFORG 25-Sep-14 853.45 -15.80 -1.82% 874.90
849.00
862.76 3,502,000 -31,000 -0.88% 3,272,000
5,338,000
-38.70%
ASIANPAINT 25-Sep-14 668.95 7.80 1.18% 673.30
661.05
668.64 3,556,000 -268,000 -7.01% 1,751,000
1,198,500
46.10%
IDBI 30-Oct-14 74.30 -2.85 -3.69% 77.85
74.10
75.19 3,564,000 1,480,000 71.02% 3,448,000
1,384,000
149.13%
TATACHEM 25-Sep-14 398.35 -2.40 -0.60% 409.50
395.75
403.48 3,590,000 -110,000 -2.97% 2,969,000
1,962,000
51.33%
IOC 25-Sep-14 372.05 -7.65 -2.01% 382.75
371.00
376.58 3,614,000 -170,000 -4.49% 1,646,000
2,513,000
-34.50%
NTPC 30-Oct-14 139.10 1.00 0.72% 139.85
137.65
138.70 3,688,000 1,334,000 56.67% 2,316,000
1,064,000
117.67%
BPCL 25-Sep-14 657.85 -6.00 -0.90% 671.50
654.20
664.41 3,830,500 -227,500 -5.61% 2,080,500
3,139,000
-33.72%
INFY 25-Sep-14 3,699.95 7.45 0.20% 3,758.90
3,682.10
3,716.94 3,994,250 199,000 5.24% 2,768,875
2,490,750
11.17%
DISHTV 30-Oct-14 58.70 -0.75 -1.26% 59.75
58.20
58.74 4,000,000 512,000 14.68% 2,280,000
4,072,000
-44.01%
MOTHERSUMI 25-Sep-14 414.70 -9.80 -2.31% 435.90
411.80
425.56 4,072,000 190,000 4.89% 5,487,000
4,309,000
27.34%
BANKBARODA 25-Sep-14 953.05 -8.35 -0.87% 969.00
939.00
951.38 4,075,000 -321,000 -7.30% 3,989,500
3,913,500
1.94%
SBIN 25-Sep-14 2,574.20 -56.90 -2.16% 2,664.00
2,563.30
2,600.65 4,089,000 -222,500 -5.16% 4,150,875
4,636,250
-10.47%
TVSMOTOR 25-Sep-14 216.50 -6.20 -2.78% 225.00
213.80
219.77 4,090,000 48,000 1.19% 4,264,000
6,112,000
-30.24%
AXISBANK 30-Oct-14 409.60 1.20 0.29% 413.20
400.00
406.12 4,203,750 1,151,250 37.71% 3,537,500
1,815,000
94.90%
PETRONET 25-Sep-14 198.10 3.30 1.69% 199.70
192.50
196.91 4,210,000 -544,000 -11.44% 3,458,000
1,824,000
89.58%
HINDUNILVR 25-Sep-14 739.50 -12.85 -1.71% 753.00
732.55
740.60 4,211,500 -438,000 -9.42% 1,993,500
1,693,000
17.75%
RELIANCE 30-Oct-14 1,005.25 -11.65 -1.15% 1,026.00
1,002.50
1,011.83 4,236,750 1,136,750 36.67% 2,060,750
1,408,000
46.36%
PNB 25-Sep-14 978.40 -16.95 -1.70% 1,001.45
973.25
982.93 4,303,000 -313,000 -6.78% 2,194,500
2,813,500
-22.00%
JSWSTEEL 25-Sep-14 1,286.25 -46.30 -3.47% 1,348.80
1,280.10
1,301.29 4,566,750 -68,750 -1.48% 1,881,000
862,750
118.02%
ZEEL 25-Sep-14 312.95 5.90 1.92% 317.00
303.35
310.44 4,716,000 -220,000 -4.46% 8,549,000
9,835,000
-13.08%
ORIENTBANK 25-Sep-14 287.45 -5.80 -1.98% 295.15
284.25
288.49 4,896,000 136,000 2.86% 3,834,000
6,336,000
-39.49%
M&MFIN 25-Sep-14 283.75 -0.95 -0.33% 300.00
280.65
285.28 4,954,000 53,000 1.08% 1,684,000
1,063,000
58.42%
CIPLA 25-Sep-14 629.05 6.55 1.05% 638.50
618.40
631.63 5,181,000 -186,000 -3.47% 7,581,000
4,598,000
64.88%
BIOCON 25-Sep-14 507.75 5.75 1.15% 516.15
505.00
511.19 5,481,000 -497,500 -8.32% 4,961,500
3,637,500
36.40%
LT 25-Sep-14 1,537.90 -42.80 -2.71% 1,593.70
1,532.20
1,554.13 5,506,250 -617,250 -10.08% 4,725,250
4,123,500
14.59%
RELINFRA 25-Sep-14 650.05 -24.40 -3.62% 676.00
645.35
658.87 5,539,000 44,500 0.81% 5,325,000
6,413,000
-16.97%
WIPRO 25-Sep-14 588.25 6.30 1.08% 592.60
576.60
587.28 5,566,000 -32,000 -0.57% 3,071,500
2,538,500
21.00%
RANBAXY 25-Sep-14 604.70 -2.10 -0.35% 620.50
602.65
611.67 5,704,000 -461,000 -7.48% 5,557,000
2,968,000
87.23%
IDFC 30-Oct-14 149.65 0.60 0.40% 151.85
147.55
149.97 5,846,000 1,794,000 44.27% 4,280,000
3,116,000
37.36%
HAVELLS 25-Sep-14 271.45 -2.15 -0.79% 276.20
268.70
272.42 6,093,750 -116,250 -1.87% 2,101,250
3,665,000
-42.67%
HDFC 25-Sep-14 1,065.35 9.20 0.87% 1,075.00
1,050.00
1,060.37 6,114,750 -818,000 -11.80% 3,618,000
3,113,250
16.21%
HDFCBANK 30-Oct-14 871.75 0.65 0.07% 878.05
864.40
869.95 6,186,500 1,322,500 27.19% 2,079,500
2,089,000
-0.45%
INDUSINDBK 25-Sep-14 631.60 -0.40 -0.06% 636.30
623.90
630.52 6,227,500 -95,000 -1.50% 2,619,500
3,350,000
-21.81%
TATAGLOBAL 30-Oct-14 170.35 3.70 2.22% 174.60
165.30
170.95 6,260,000 3,452,000 122.93% 8,310,000
2,520,000
229.76%
TATACOMM 25-Sep-14 370.70 1.55 0.42% 374.80
366.00
370.40 6,264,000 -648,000 -9.38% 3,044,000
1,740,000
74.94%
ICICIBANK 25-Sep-14 1,568.95 0.00 0.00% 1,578.00
1,558.45
1,567.71 6,281,750 -181,250 -2.80% 4,228,750
4,748,500
-10.95%
ADANIPOWER 30-Oct-14 51.80 -1.85 -3.45% 53.90
51.55
52.24 6,320,000 2,392,000 60.90% 5,664,000
5,328,000
6.31%
ADANIENT 25-Sep-14 496.75 -14.70 -2.87% 513.80
492.00
504.16 6,511,000 -80,000 -1.21% 6,186,000
7,970,000
-22.38%
JSWENERGY 25-Sep-14 76.55 -1.20 -1.54% 78.20
75.70
76.65 6,728,000 -216,000 -3.11% 2,848,000
4,496,000
-36.65%
RECLTD 25-Sep-14 269.80 -0.50 -0.18% 273.90
266.65
270.53 6,756,000 -523,000 -7.19% 5,037,000
5,295,000
-4.87%
CENTURYTEX 25-Sep-14 585.45 -13.30 -2.22% 604.90
581.40
593.81 6,794,000 -251,000 -3.56% 5,473,000
5,778,000
-5.28%
TITAN 25-Sep-14 389.55 0.55 0.14% 393.40
383.15
388.02 6,906,000 -70,000 -1.00% 2,309,000
2,440,000
-5.37%
ASHOKLEY 30-Oct-14 40.10 -1.35 -3.26% 41.80
39.80
40.85 6,941,000 2,486,000 55.80% 6,413,000
4,598,000
39.47%
LUPIN 25-Sep-14 1,405.25 24.55 1.78% 1,414.65
1,367.00
1,393.46 7,006,250 -521,250 -6.92% 2,819,750
1,647,750
71.13%
RCOM 30-Oct-14 105.55 -0.75 -0.71% 107.45
102.75
105.07 7,024,000 1,346,000 23.71% 4,744,000
5,796,000
-18.15%
RPOWER 30-Oct-14 74.30 -1.10 -1.46% 76.00
73.60
74.57 7,324,000 1,912,000 35.33% 4,660,000
5,424,000
-14.09%
L&TFH 30-Oct-14 69.35 -1.00 -1.42% 70.80
69.15
69.85 7,348,000 1,076,000 17.16% 3,612,000
4,732,000
-23.67%
HINDPETRO 25-Sep-14 478.95 -8.55 -1.75% 491.65
477.75
483.79 7,518,000 -270,000 -3.47% 4,538,000
5,642,000
-19.57%
GMRINFRA 30-Oct-14 23.20 0.05 0.22% 23.55
22.70
23.15 7,690,000 970,000 14.43% 2,210,000
1,430,000
54.55%
SAIL 30-Oct-14 74.70 -1.45 -1.90% 76.40
74.10
75.51 7,856,000 2,120,000 36.96% 3,860,000
5,260,000
-26.62%
BHEL 30-Oct-14 225.00 -0.35 -0.16% 228.90
222.90
225.34 7,888,000 496,000 6.71% 4,378,000
5,036,000
-13.07%
UNIONBANK 25-Sep-14 216.75 -5.10 -2.30% 225.40
215.05
220.36 7,892,000 -390,000 -4.71% 11,502,000
12,526,000
-8.17%
AUROPHARMA 25-Sep-14 868.55 -16.55 -1.87% 898.15
856.00
879.27 8,043,500 -820,000 -9.25% 9,170,500
4,469,500
105.18%
CANBK 25-Sep-14 395.85 -7.95 -1.97% 406.85
394.65
399.46 8,204,000 -30,000 -0.36% 4,498,000
6,033,000
-25.44%
DABUR 25-Sep-14 223.70 0.95 0.43% 227.95
222.60
225.41 8,254,000 -136,000 -1.62% 2,540,000
1,164,000
118.21%
BANKINDIA 25-Sep-14 290.00 -7.30 -2.46% 299.50
288.25
292.63 8,406,000 -491,000 -5.52% 5,534,000
8,101,000
-31.69%
YESBANK 25-Sep-14 583.95 -8.95 -1.51% 598.00
582.15
588.06 8,491,000 -305,000 -3.47% 6,572,000
10,016,000
-34.38%
BHARTIARTL 25-Sep-14 416.15 -1.30 -0.31% 420.80
409.40
415.58 8,563,000 -423,000 -4.71% 5,205,000
3,297,000
57.87%
JPPOWER 30-Oct-14 15.05 0.05 0.33% 15.85
14.00
14.86 8,640,000 1,920,000 28.57% 8,160,000
2,535,000
221.89%
SUNPHARMA 25-Sep-14 807.90 1.20 0.15% 824.80
800.00
813.24 8,784,000 -338,000 -3.71% 7,570,500
4,575,000
65.48%
ADANIPORTS 25-Sep-14 285.80 -9.35 -3.17% 296.25
284.50
289.29 8,906,000 280,000 3.25% 7,656,000
9,186,000
-16.66%
UPL 25-Sep-14 354.25 -5.95 -1.65% 368.85
352.15
360.95 8,938,000 -1,232,000 -12.11% 11,414,000
9,936,000
14.88%
UNITECH 30-Oct-14 25.35 -0.70 -2.69% 26.85
25.00
25.93 8,959,000 1,190,000 15.32% 3,332,000
2,210,000
50.77%
PFC 25-Sep-14 247.10 -2.30 -0.92% 252.35
245.00
248.97 8,968,000 -452,000 -4.80% 6,520,000
11,824,000
-44.86%
HEXAWARE 25-Sep-14 196.05 2.85 1.48% 198.80
190.30
195.50 9,022,000 -1,292,000 -12.53% 14,580,000
21,816,000
-33.17%
EXIDEIND 25-Sep-14 172.85 -5.65 -3.17% 180.45
171.50
176.38 9,142,000 12,000 0.13% 6,322,000
6,284,000
0.60%
ARVIND 25-Sep-14 317.40 -10.35 -3.16% 334.80
314.05
325.46 9,240,000 -1,286,000 -12.22% 26,034,000
27,482,000
-5.27%
VOLTAS 25-Sep-14 239.05 -9.00 -3.63% 250.45
237.25
242.27 9,478,000 230,000 2.49% 9,500,000
9,942,000
-4.45%
IFCI 30-Oct-14 33.85 -0.75 -2.17% 34.75
33.70
34.27 9,774,000 4,518,000 85.96% 6,741,000
4,131,000
63.18%
PTC 25-Sep-14 93.00 0.20 0.22% 94.15
92.50
93.21 10,068,000 -928,000 -8.44% 6,820,000
4,412,000
54.58%
NHPC 30-Oct-14 21.10 0.20 0.96% 21.15
20.65
20.86 10,368,000 1,548,000 17.55% 5,388,000
4,836,000
11.41%
SYNDIBANK 25-Sep-14 127.00 -2.00 -1.55% 129.95
126.20
127.61 10,568,000 -220,000 -2.04% 9,332,000
10,780,000
-13.43%
AMBUJACEM 25-Sep-14 215.05 1.45 0.68% 216.90
211.45
214.62 10,960,000 -1,182,000 -9.73% 7,788,000
5,450,000
42.90%
CAIRN 25-Sep-14 319.60 -2.30 -0.71% 322.50
317.40
319.66 10,973,000 -513,000 -4.47% 3,825,000
1,719,000
122.51%
HINDZINC 25-Sep-14 165.25 -0.80 -0.48% 167.60
162.95
165.55 11,988,000 -292,000 -2.38% 1,534,000
1,684,000
-8.91%
NIFTY 25-Sep-14 8,131.00 -5.70 -0.07% 8,166.40
8,111.20
8,137.45 12,747,600 -841,600 -6.19% 10,461,400
15,907,850
-34.24%
COALINDIA 25-Sep-14 347.05 0.75 0.22% 351.00
343.40
348.19 12,760,000 -597,000 -4.47% 4,331,000
4,707,000
-7.99%
CROMPGREAV 25-Sep-14 212.50 -7.10 -3.23% 221.40
211.65
215.45 13,168,000 302,000 2.35% 9,530,000
10,460,000
-8.89%
RELCAPITAL 25-Sep-14 521.95 -10.50 -1.97% 534.50
519.35
525.35 13,458,000 -61,000 -0.45% 7,599,000
10,373,000
-26.74%
INDIACEM 25-Sep-14 127.50 11.10 9.54% 129.40
114.20
124.09 13,860,000 1,456,000 11.74% 27,820,000
5,604,000
396.43%
LICHSGFIN 25-Sep-14 319.40 1.25 0.39% 324.70
316.90
321.56 13,939,000 -566,000 -3.90% 4,357,000
3,570,000
22.04%
IRB 25-Sep-14 244.00 -8.60 -3.40% 256.35
243.10
250.17 14,020,000 1,076,000 8.31% 25,120,000
29,612,000
-15.17%
APOLLOTYRE 25-Sep-14 206.80 0.85 0.41% 211.50
204.50
208.43 14,500,000 -362,000 -2.44% 16,370,000
15,682,000
4.39%
TATASTEEL 25-Sep-14 510.70 3.30 0.65% 513.50
505.30
509.99 15,242,000 -1,391,000 -8.36% 12,842,000
14,465,000
-11.22%
IDEA 25-Sep-14 173.00 4.55 2.70% 177.50
168.70
174.29 15,698,000 1,570,000 11.11% 22,254,000
7,116,000
212.73%
ITC 25-Sep-14 360.25 0.25 0.07% 361.75
356.00
358.69 16,240,000 -412,000 -2.47% 5,986,000
7,997,000
-25.15%
KTKBANK 25-Sep-14 125.45 -1.50 -1.18% 128.35
125.10
126.11 16,268,000 -222,000 -1.35% 2,848,000
4,714,000
-39.58%
JINDALSTEL 25-Sep-14 211.30 -10.60 -4.78% 223.00
208.75
216.24 16,343,000 -40,000 -0.24% 7,955,000
6,996,000
13.71%
POWERGRID 25-Sep-14 136.60 -0.60 -0.44% 139.50
136.00
137.81 16,370,000 -1,870,000 -10.25% 9,716,000
5,618,000
72.94%
FEDERALBNK 25-Sep-14 126.25 0.45 0.36% 128.10
124.45
126.07 16,760,000 -456,000 -2.65% 10,884,000
8,036,000
35.44%
IOB 25-Sep-14 61.35 -2.15 -3.39% 64.15
61.10
62.14 17,624,000 896,000 5.36% 6,584,000
6,752,000
-2.49%
JPASSOCIAT 30-Oct-14 33.95 -1.65 -4.63% 36.05
32.10
33.94 18,168,000 11,224,000 161.64% 25,376,000
2,256,000
1,024.82%
ALBK 25-Sep-14 123.60 -2.10 -1.67% 127.10
122.35
124.26 19,068,000 -132,000 -0.69% 9,228,000
11,128,000
-17.07%
TATAMOTORS 25-Sep-14 520.20 -5.40 -1.03% 529.10
518.15
524.03 19,287,000 -957,000 -4.73% 9,822,000
14,619,000
-32.81%
NMDC 25-Sep-14 174.55 -1.85 -1.05% 176.60
171.75
174.26 19,488,000 -200,000 -1.02% 2,028,000
1,842,000
10.10%
TATAMTRDVR 25-Sep-14 368.30 -10.00 -2.64% 382.50
365.50
373.05 19,526,000 -6,000 -0.03% 7,940,000
10,068,000
-21.14%
HDIL 25-Sep-14 92.45 -1.05 -1.12% 95.25
91.55
93.10 20,456,000 1,520,000 8.03% 30,760,000
25,472,000
20.76%
SSLT 25-Sep-14 284.40 -1.60 -0.56% 287.25
282.30
284.24 21,400,000 -3,180,000 -12.94% 11,530,000
7,352,000
56.83%
ONGC 25-Sep-14 406.05 -9.60 -2.31% 418.80
403.25
411.40 22,219,000 -46,000 -0.21% 11,499,000
7,399,000
55.41%
ANDHRABANK 25-Sep-14 79.95 -1.15 -1.42% 82.10
79.25
80.43 22,360,000 -196,000 -0.87% 10,048,000
12,716,000
-20.98%
UCOBANK 25-Sep-14 85.40 -2.25 -2.57% 88.15
85.00
86.10 22,612,000 -172,000 -0.75% 7,472,000
10,800,000
-30.81%
AXISBANK 25-Sep-14 407.20 1.10 0.27% 410.80
397.20
403.90 23,788,750 378,750 1.62% 30,020,000
16,467,500
82.30%
HINDALCO 25-Sep-14 164.85 1.35 0.83% 166.50
162.30
164.83 23,906,000 -1,420,000 -5.61% 12,890,000
10,614,000
21.44%
TATAPOWER 25-Sep-14 88.15 -0.05 -0.06% 90.50
87.90
88.96 24,352,000 -472,000 -1.90% 8,772,000
7,972,000
10.04%
RELIANCE 25-Sep-14 997.75 -11.00 -1.09% 1,018.00
994.75
1,005.43 25,620,500 -491,500 -1.88% 8,002,500
7,097,750
12.75%
JISLJALEQS 25-Sep-14 89.85 -2.00 -2.18% 93.30
89.00
91.16 26,044,000 -856,000 -3.18% 9,100,000
8,000,000
13.75%
IDBI 25-Sep-14 73.80 -2.75 -3.59% 77.30
73.50
74.87 28,664,000 464,000 1.65% 9,060,000
6,760,000
34.02%
BHEL 25-Sep-14 227.65 -1.75 -0.76% 232.50
225.00
228.23 28,706,000 -1,246,000 -4.16% 19,422,000
22,196,000
-12.50%
DLF 25-Sep-14 172.50 -3.50 -1.99% 176.65
171.30
173.36 29,826,000 -192,000 -0.64% 13,468,000
17,634,000
-23.62%
DISHTV 25-Sep-14 58.10 -0.85 -1.44% 59.40
57.75
58.39 31,568,000 -1,568,000 -4.73% 8,120,000
16,768,000
-51.57%
IBREALEST 25-Sep-14 71.05 3.15 4.64% 73.00
67.25
70.12 33,224,000 -400,000 -1.19% 6,372,000
4,064,000
56.79%
HDFCBANK 25-Sep-14 863.55 1.15 0.13% 870.60
855.20
861.49 33,724,500 -1,785,000 -5.03% 8,427,000
7,053,000
19.48%
TATAGLOBAL 25-Sep-14 169.15 3.65 2.21% 173.50
164.30
169.67 39,122,000 40,000 0.10% 30,688,000
9,736,000
215.20%
L&TFH 25-Sep-14 68.85 -0.95 -1.36% 70.30
68.60
69.39 41,984,000 -1,864,000 -4.25% 7,252,000
11,580,000
-37.37%
RCOM 25-Sep-14 105.00 -0.70 -0.66% 107.00
102.20
104.69 43,834,000 -1,400,000 -3.10% 19,800,000
20,366,000
-2.78%
SAIL 25-Sep-14 74.90 -1.35 -1.77% 76.50
74.20
75.60 48,352,000 -1,292,000 -2.60% 7,940,000
11,136,000
-28.70%
RPOWER 25-Sep-14 73.80 -1.15 -1.53% 75.60
73.00
74.05 50,584,000 -1,892,000 -3.61% 16,088,000
20,812,000
-22.70%
NTPC 25-Sep-14 138.20 1.15 0.84% 138.90
136.50
137.80 51,972,000 -3,722,000 -6.68% 10,636,000
6,990,000
52.16%
ADANIPOWER 25-Sep-14 51.50 -1.70 -3.20% 53.30
51.15
52.00 53,056,000 -1,592,000 -2.91% 21,704,000
35,120,000
-38.20%
JPPOWER 25-Sep-14 14.95 0.10 0.67% 15.70
13.90
14.81 53,835,000 -2,100,000 -3.75% 37,500,000
14,175,000
164.55%
ASHOKLEY 25-Sep-14 39.85 -1.35 -3.28% 41.55
39.55
40.55 54,659,000 3,124,000 6.06% 43,780,000
52,855,000
-17.17%
IFCI 25-Sep-14 33.65 -0.70 -2.04% 34.55
33.50
33.98 57,501,000 -369,000 -0.64% 17,325,000
24,030,000
-27.90%
IDFC 25-Sep-14 148.55 0.55 0.37% 150.80
146.45
148.69 57,572,000 -3,106,000 -5.12% 25,040,000
19,498,000
28.42%
NHPC 25-Sep-14 21.00 0.25 1.20% 21.15
20.55
20.80 63,516,000 -3,684,000 -5.48% 18,852,000
14,652,000
28.67%
JPASSOCIAT 25-Sep-14 33.70 -1.75 -4.94% 36.00
31.95
33.85 132,328,000 48,000 0.04% 95,888,000
17,368,000
452.10%
UNITECH 25-Sep-14 25.25 -0.70 -2.70% 26.75
24.75
25.92 158,899,000 -4,471,000 -2.74% 46,818,000
83,453,000
-43.90%
GMRINFRA 25-Sep-14 23.00 0.00 0.00% 23.45
22.45
22.99 241,560,000 -2,950,000 -1.21% 10,030,000
14,310,000
-29.91%
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.