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
FTSE100 19-Sep-14 6,760.00 0.00 0.00% 0.00
0.00
0.00 100 0 0.00% 0
0
-
JUSTDIAL 30-Oct-14 1,670.10 -39.90 -2.33% 1,670.10
1,670.10
1,670.10 125 125 0.00% 125
0
-
MRF 30-Oct-14 24,365.00 505.95 2.12% 0.00
0.00
24,365.00 125 125 0.00% 125
0
-
APOLLOHOSP 30-Oct-14 1,140.00 0.00 0.00% 0.00
0.00
1,173.75 250 0 0.00% 3,000
0
-
COLPAL 30-Oct-14 1,568.00 43.00 2.82% 1,568.00
1,568.00
1,557.88 250 -250 -50.00% 1,250
0
-
DIVISLAB 30-Oct-14 1,570.00 61.05 4.05% 1,570.00
1,570.00
1,570.00 250 250 0.00% 250
0
-
GRASIM 30-Oct-14 3,422.40 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
125
-
SRTRANSFIN 30-Oct-14 919.00 0.00 0.00% 0.00
0.00
918.95 500 0 0.00% 1,000
0
-
BAJAJ-AUTO 30-Oct-14 2,295.05 -9.15 -0.40% 2,313.90
2,295.05
2,301.44 625 125 25.00% 625
250
150.00%
ABIRLANUVO 30-Oct-14 1,469.70 4.50 0.31% 1,469.70
1,461.70
1,465.70 750 250 50.00% 500
250
100.00%
MCLEODRUSS 30-Oct-14 298.50 10.95 3.81% 299.00
299.00
298.04 1,000 1,000 0.00% 11,000
0
-
RANBAXY 30-Oct-14 645.05 53.25 9.00% 645.05
645.05
645.05 1,000 1,000 0.00% 1,000
0
-
ACC 30-Oct-14 1,501.50 0.00 0.00% 0.00
0.00
0.00 1,250 0 0.00% 0
1,500
-
DRREDDY 30-Oct-14 2,982.70 80.70 2.78% 2,982.80
2,948.15
2,960.73 1,250 875 233.33% 1,000
0
-
IGL 30-Oct-14 367.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
1,000
-
SUNTV 30-Oct-14 357.05 -77.20 -17.78% 357.05
347.15
352.10 2,000 2,000 0.00% 2,000
0
-
TECHM 30-Oct-14 2,383.55 13.55 0.57% 2,389.00
2,364.50
2,379.76 2,250 250 12.50% 500
625
-20.00%
HDFC 30-Oct-14 1,084.25 0.55 0.05% 1,089.45
1,084.00
1,086.32 2,750 1,250 83.33% 2,250
250
800.00%
BATAINDIA 30-Oct-14 1,284.75 9.75 0.76% 1,284.75
1,283.40
1,284.15 3,000 3,000 0.00% 3,000
0
-
MCDOWELL-N 30-Oct-14 2,414.00 1.40 0.06% 2,432.00
2,406.00
2,415.47 3,000 1,250 71.43% 1,750
1,625
7.69%
HEROMOTOCO 30-Oct-14 2,632.10 9.40 0.36% 2,701.00
2,618.75
2,645.15 3,125 250 8.70% 1,625
750
116.67%
ASIANPAINT 30-Oct-14 631.65 11.45 1.85% 637.05
631.55
634.26 3,500 500 16.67% 2,500
8,000
-68.75%
WIPRO 30-Oct-14 570.65 6.15 1.09% 571.50
569.85
570.45 3,500 0 0.00% 3,000
5,500
-45.45%
ULTRACEMCO 30-Oct-14 2,577.00 -42.50 -1.62% 2,580.05
2,574.95
2,582.15 3,625 125 3.57% 1,375
125
1,000.00%
TATACHEM 30-Oct-14 380.00 0.00 0.00% 380.00
380.00
380.00 4,000 0 0.00% 2,000
0
-
MRF 28-Aug-14 24,057.00 -171.05 -0.71% 24,230.00
23,776.50
24,044.25 4,250 -11,500 -73.02% 20,875
15,375
35.77%
JSWSTEEL 30-Oct-14 1,258.95 -9.30 -0.73% 1,264.45
1,256.25
1,258.85 4,500 1,500 50.00% 2,250
3,000
-25.00%
GODREJIND 30-Oct-14 327.25 -5.75 -1.73% 328.00
326.90
326.78 5,000 3,000 150.00% 8,000
0
-
M&MFIN 30-Oct-14 280.60 0.00 0.00% 281.75
280.60
281.13 5,000 2,000 66.67% 3,000
2,000
50.00%
SIEMENS 30-Oct-14 795.00 -5.00 -0.63% 806.70
795.00
803.04 5,000 1,000 25.00% 3,500
3,000
16.67%
HEXAWARE 30-Oct-14 161.50 -2.15 -1.31% 161.65
161.50
161.58 6,000 4,000 200.00% 6,000
2,000
200.00%
BIOCON 30-Oct-14 470.85 -4.85 -1.02% 473.10
470.20
471.18 6,000 3,000 100.00% 5,000
1,000
400.00%
CNXIT 28-Aug-14 10,687.05 -46.75 -0.44% 10,761.85
10,681.05
10,712.51 6,450 -4,950 -43.42% 11,575
11,050
4.75%
CESC 30-Oct-14 682.95 -4.55 -0.66% 689.00
680.20
682.69 6,500 500 8.33% 2,500
6,000
-58.33%
TITAN 30-Oct-14 367.05 -0.95 -0.26% 368.20
362.55
365.27 7,000 1,000 16.67% 14,000
10,000
40.00%
TATACOMM 30-Oct-14 376.50 17.50 4.87% 382.00
374.00
378.42 7,000 0 0.00% 15,000
0
-
EXIDEIND 30-Oct-14 165.25 -0.65 -0.39% 165.25
165.15
165.20 8,000 -2,000 -20.00% 4,000
6,000
-33.33%
AMBUJACEM 30-Oct-14 208.70 -0.30 -0.14% 209.00
208.50
208.70 8,000 2,000 33.33% 8,000
4,000
100.00%
GAIL 30-Oct-14 446.75 11.75 2.70% 449.90
446.75
447.66 8,000 7,000 700.00% 11,000
1,000
1,000.00%
JSWENERGY 30-Oct-14 77.80 1.85 2.44% 77.80
77.80
77.80 8,000 4,000 100.00% 8,000
0
-
PETRONET 30-Oct-14 183.10 -0.50 -0.27% 183.10
181.90
182.76 8,000 4,000 100.00% 8,000
2,000
300.00%
M&M 30-Oct-14 1,416.10 8.15 0.58% 1,420.95
1,408.25
1,411.95 8,250 2,500 43.48% 4,250
1,500
183.33%
KOTAKBANK 30-Oct-14 1,041.05 -1.15 -0.11% 1,055.00
1,039.00
1,045.97 10,000 4,500 81.82% 11,000
5,000
120.00%
ORIENTBANK 30-Oct-14 265.10 -4.20 -1.56% 266.00
265.10
265.77 10,000 4,000 66.67% 8,000
6,000
33.33%
HCLTECH 30-Oct-14 1,648.75 -18.40 -1.10% 1,678.00
1,648.00
1,655.45 10,750 7,500 230.77% 13,250
5,250
152.38%
CENTURYTEX 30-Oct-14 601.20 -0.25 -0.04% 603.00
601.20
601.29 11,000 3,000 37.50% 5,000
1,000
400.00%
INDUSINDBK 30-Oct-14 591.55 11.55 1.99% 591.55
587.50
589.30 13,000 1,500 13.04% 3,000
11,500
-73.91%
PNB 30-Oct-14 954.85 -11.15 -1.15% 963.50
952.90
958.28 13,000 6,000 85.71% 14,000
5,000
180.00%
CNXIT 25-Sep-14 10,708.55 -57.25 -0.53% 10,778.90
10,688.00
10,725.67 13,725 3,875 39.34% 10,875
6,825
59.34%
TCS 30-Oct-14 2,545.70 -22.45 -0.87% 2,566.90
2,539.80
2,551.67 13,750 3,250 30.95% 4,500
6,875
-34.55%
MARUTI 30-Oct-14 2,808.95 12.90 0.46% 2,822.40
2,801.55
2,813.49 14,500 1,875 14.85% 3,625
3,750
-3.33%
RECLTD 30-Oct-14 270.80 3.65 1.37% 270.80
264.35
268.82 15,000 6,000 66.67% 10,000
2,000
400.00%
BANKBARODA 30-Oct-14 880.65 -16.35 -1.82% 893.00
878.00
884.76 16,000 6,000 60.00% 25,500
7,000
264.29%
DABUR 30-Oct-14 232.15 -1.90 -0.81% 235.00
231.30
232.42 16,000 10,000 166.67% 20,000
12,000
66.67%
IRB 30-Oct-14 255.15 -8.20 -3.11% 255.50
255.15
254.87 16,000 16,000 0.00% 32,000
0
-
ZEEL 30-Oct-14 277.15 -10.85 -3.77% 282.50
276.50
279.46 16,000 15,000 1,500.00% 18,000
0
-
AUROPHARMA 30-Oct-14 825.00 -8.00 -0.96% 834.00
825.00
828.05 16,500 2,500 17.86% 6,000
11,000
-45.45%
ICICIBANK 30-Oct-14 1,567.55 14.35 0.92% 1,576.50
1,566.00
1,570.25 16,500 3,750 29.41% 8,250
4,750
73.68%
ADANIPORTS 30-Oct-14 286.60 -3.75 -1.29% 293.55
285.45
288.00 18,000 6,000 50.00% 14,000
12,000
16.67%
RELINFRA 30-Oct-14 700.80 3.95 0.57% 705.00
695.00
700.59 18,500 3,000 19.35% 11,000
6,500
69.23%
HAVELLS 30-Oct-14 285.35 -8.00 -2.73% 285.70
282.85
284.45 18,750 8,750 87.50% 5,000
2,000
150.00%
BHARATFORG 30-Oct-14 798.00 -3.95 -0.49% 805.95
795.50
799.70 19,000 -2,000 -9.52% 12,000
3,000
300.00%
LICHSGFIN 30-Oct-14 305.60 0.85 0.28% 307.25
305.40
306.32 19,000 5,000 35.71% 7,000
10,000
-30.00%
ADANIENT 30-Oct-14 484.40 -3.20 -0.66% 490.00
483.25
486.42 20,000 2,000 11.11% 7,000
24,000
-70.83%
CANBK 30-Oct-14 383.15 -9.25 -2.36% 391.90
381.80
385.20 20,000 12,000 150.00% 19,000
5,000
280.00%
HINDPETRO 30-Oct-14 463.40 4.60 1.00% 468.85
461.50
464.37 20,000 8,000 66.67% 22,000
7,000
214.29%
UPL 30-Oct-14 320.25 -8.70 -2.64% 325.00
320.25
323.38 20,000 0 0.00% 24,000
20,000
20.00%
BPCL 30-Oct-14 683.70 15.85 2.37% 689.00
674.55
683.86 21,000 15,000 250.00% 27,500
2,500
1,000.00%
SBIN 30-Oct-14 2,489.20 -43.50 -1.72% 2,539.10
2,480.00
2,503.89 22,625 7,125 45.97% 22,500
6,125
267.35%
BANKINDIA 30-Oct-14 278.85 -4.90 -1.73% 282.80
277.25
280.55 23,000 12,000 109.09% 33,000
8,000
312.50%
BHARTIARTL 30-Oct-14 374.20 2.30 0.62% 374.60
372.00
373.41 24,000 6,000 33.33% 22,000
20,000
10.00%
CIPLA 30-Oct-14 520.40 2.40 0.46% 520.75
511.40
517.66 24,000 15,000 166.67% 25,000
2,000
1,150.00%
SUNPHARMA 30-Oct-14 859.15 -7.45 -0.86% 865.85
857.65
860.37 24,500 1,500 6.52% 4,500
2,000
125.00%
PFC 30-Oct-14 251.35 -1.45 -0.57% 252.45
250.50
251.77 26,000 12,000 85.71% 14,000
8,000
75.00%
MRF 25-Sep-14 24,166.55 -199.20 -0.82% 24,348.00
24,051.00
24,190.28 26,125 10,500 67.20% 18,625
12,625
47.52%
HINDUNILVR 30-Oct-14 737.55 -2.25 -0.30% 742.90
737.55
740.61 28,000 2,500 9.80% 3,500
3,500
0.00%
HINDZINC 30-Oct-14 167.70 3.60 2.19% 167.70
166.25
166.88 28,000 8,000 40.00% 10,000
8,000
25.00%
IOC 30-Oct-14 364.55 5.00 1.39% 368.30
360.05
365.81 29,000 20,000 222.22% 40,000
8,000
400.00%
LUPIN 30-Oct-14 1,306.75 0.40 0.03% 1,314.45
1,306.60
1,311.47 29,250 1,500 5.41% 2,750
8,250
-66.67%
APOLLOTYRE 30-Oct-14 167.35 -1.70 -1.01% 170.50
167.25
168.91 30,000 10,000 50.00% 26,000
10,000
160.00%
INFY 30-Oct-14 3,605.95 -26.05 -0.72% 3,621.65
3,599.20
3,612.71 32,500 4,500 16.07% 5,875
2,625
123.81%
KTKBANK 30-Oct-14 124.05 -1.40 -1.12% 125.60
123.25
124.46 34,000 18,000 112.50% 32,000
28,000
14.29%
TATAMTRDVR 30-Oct-14 382.10 6.40 1.70% 385.45
382.05
383.49 34,000 2,000 6.25% 14,000
34,000
-58.82%
ARVIND 30-Oct-14 288.00 6.00 2.13% 289.20
279.40
284.59 36,000 10,000 38.46% 40,000
8,000
400.00%
NMDC 30-Oct-14 172.15 1.15 0.67% 173.10
170.35
170.83 36,000 20,000 125.00% 26,000
4,000
550.00%
RELCAPITAL 30-Oct-14 529.95 -10.70 -1.98% 535.80
528.05
533.91 37,000 7,000 23.33% 28,000
8,000
250.00%
DJIA 19-Sep-14 17,060.00 -42.50 -0.25% 17,087.50
17,020.00
17,063.53 37,775 1,575 4.35% 0
0
-
ITC 30-Oct-14 359.00 0.30 0.08% 359.90
356.50
357.53 38,000 23,000 153.33% 33,000
3,000
1,000.00%
BANKNIFTY 30-Oct-14 15,854.70 -28.95 -0.18% 15,957.90
15,815.35
15,885.58 39,650 8,400 26.88% 21,600
11,725
84.22%
CROMPGREAV 30-Oct-14 196.35 -1.85 -0.93% 198.65
196.35
197.47 40,000 20,000 100.00% 26,000
18,000
44.44%
FEDERALBNK 30-Oct-14 122.15 0.30 0.25% 122.35
122.00
122.17 40,000 4,000 11.11% 16,000
24,000
-33.33%
LT 30-Oct-14 1,543.15 20.15 1.32% 1,547.00
1,527.00
1,535.46 40,750 7,250 21.64% 19,750
8,750
125.71%
INDIACEM 30-Oct-14 114.25 -0.75 -0.65% 117.50
114.20
116.17 44,000 32,000 266.67% 44,000
20,000
120.00%
BATAINDIA 28-Aug-14 1,279.20 19.30 1.53% 1,286.80
1,251.75
1,268.83 44,250 -87,750 -66.48% 284,250
212,250
33.92%
OFSS 28-Aug-14 3,608.30 -26.60 -0.73% 3,632.70
3,599.00
3,615.41 44,750 -31,500 -41.31% 53,875
98,500
-45.30%
VOLTAS 30-Oct-14 246.75 4.90 2.03% 247.10
240.50
244.02 50,000 14,000 38.89% 56,000
34,000
64.71%
PTC 30-Oct-14 86.25 0.75 0.88% 86.25
85.85
86.13 52,000 28,000 116.67% 32,000
24,000
33.33%
JINDALSTEL 30-Oct-14 236.35 -10.75 -4.35% 248.00
233.70
238.77 55,000 28,000 103.70% 64,000
38,000
68.42%
UNIONBANK 30-Oct-14 209.85 -1.15 -0.55% 210.80
205.40
208.53 56,000 20,000 55.56% 50,000
26,000
92.31%
UCOBANK 30-Oct-14 90.00 -1.40 -1.53% 91.50
89.65
90.14 68,000 16,000 30.77% 68,000
96,000
-29.17%
UBL 28-Aug-14 706.40 -13.80 -1.92% 721.80
702.70
710.88 70,500 -192,250 -73.17% 361,000
203,000
77.83%
COALINDIA 30-Oct-14 359.65 -1.35 -0.37% 363.35
358.85
361.02 73,000 31,000 73.81% 43,000
19,000
126.32%
DISHTV 30-Oct-14 54.35 -1.15 -2.07% 55.00
54.35
54.73 80,000 24,000 42.86% 32,000
8,000
300.00%
JUSTDIAL 28-Aug-14 1,646.25 -60.00 -3.52% 1,703.75
1,634.05
1,663.03 86,875 -89,375 -50.71% 291,375
213,375
36.56%
COLPAL 28-Aug-14 1,535.55 -3.15 -0.20% 1,558.85
1,529.05
1,546.60 90,000 -201,750 -69.15% 441,000
576,750
-23.54%
DIVISLAB 28-Aug-14 1,563.20 1.45 0.09% 1,574.85
1,550.00
1,561.64 96,500 -139,500 -59.11% 270,500
254,000
6.50%
TATAGLOBAL 30-Oct-14 152.55 -2.45 -1.58% 155.00
152.00
153.42 100,000 36,000 56.25% 60,000
6,000
900.00%
POWERGRID 30-Oct-14 129.20 -0.40 -0.31% 130.20
128.05
129.51 102,000 6,000 6.25% 32,000
264,000
-87.88%
SSLT 30-Oct-14 280.55 1.55 0.56% 284.40
280.00
282.23 102,000 -2,000 -1.92% 56,000
58,000
-3.45%
ALBK 30-Oct-14 115.05 -0.70 -0.60% 116.40
114.30
114.97 104,000 48,000 85.71% 80,000
36,000
122.22%
IDEA 30-Oct-14 162.50 5.00 3.17% 163.00
161.00
162.32 104,000 100,000 2,500.00% 114,000
0
-
SYNDIBANK 30-Oct-14 121.10 -3.00 -2.42% 123.00
120.80
121.41 104,000 40,000 62.50% 88,000
44,000
100.00%
OFSS 25-Sep-14 3,629.25 -28.65 -0.78% 3,653.00
3,620.00
3,634.74 108,125 42,625 65.08% 69,000
71,250
-3.16%
APOLLOHOSP 28-Aug-14 1,172.75 -17.25 -1.45% 1,198.20
1,159.50
1,173.46 108,500 -26,750 -19.78% 209,750
234,500
-10.55%
CESC 28-Aug-14 695.95 1.80 0.26% 699.00
681.10
688.70 110,000 -305,000 -73.49% 950,000
934,500
1.66%
AXISBANK 30-Oct-14 398.85 -3.45 -0.86% 404.00
396.50
400.41 111,250 55,000 97.78% 105,000
48,750
115.38%
IOB 30-Oct-14 61.05 -1.85 -2.94% 62.35
60.20
60.84 112,000 32,000 40.00% 88,000
104,000
-15.38%
GLENMARK 28-Aug-14 716.80 0.40 0.06% 723.50
710.80
717.37 115,500 -248,500 -68.27% 513,500
568,000
-9.60%
TATAMOTORS 30-Oct-14 530.75 4.20 0.80% 536.55
529.80
533.14 123,000 25,000 25.51% 68,000
41,000
65.85%
YESBANK 30-Oct-14 577.05 -3.25 -0.56% 579.25
573.15
576.29 124,000 12,000 10.71% 38,000
104,000
-63.46%
TATASTEEL 30-Oct-14 519.45 -9.30 -1.76% 532.00
518.55
524.27 127,000 43,000 51.19% 108,000
51,000
111.76%
HDIL 30-Oct-14 91.25 -5.25 -5.44% 94.00
90.95
92.73 128,000 88,000 220.00% 104,000
0
-
ABIRLANUVO 28-Aug-14 1,451.95 0.90 0.06% 1,461.00
1,429.35
1,447.96 128,000 -174,000 -57.62% 512,250
501,000
2.25%
JISLJALEQS 30-Oct-14 89.95 -1.50 -1.64% 93.55
89.50
91.69 144,000 80,000 125.00% 208,000
52,000
300.00%
RCOM 30-Oct-14 117.10 -0.25 -0.21% 118.35
115.75
117.17 146,000 74,000 102.78% 98,000
68,000
44.12%
MCLEODRUSS 28-Aug-14 293.95 -8.60 -2.84% 303.90
293.15
297.69 150,000 -307,000 -67.18% 965,000
1,429,000
-32.47%
DLF 30-Oct-14 179.50 -5.35 -2.89% 183.45
178.60
180.04 166,000 2,000 1.22% 278,000
198,000
40.40%
NTPC 30-Oct-14 139.35 -1.70 -1.21% 141.30
139.00
139.76 170,000 56,000 49.12% 98,000
52,000
88.46%
TATAPOWER 30-Oct-14 87.70 -1.40 -1.57% 89.50
87.50
88.03 176,000 40,000 29.41% 68,000
36,000
88.89%
HINDALCO 30-Oct-14 171.10 -1.60 -0.93% 173.75
170.60
171.97 180,000 32,000 21.62% 84,000
68,000
23.53%
GRASIM 28-Aug-14 3,395.00 7.45 0.22% 3,428.00
3,373.10
3,408.55 184,375 -254,750 -58.01% 530,500
644,500
-17.69%
ULTRACEMCO 28-Aug-14 2,550.50 -41.95 -1.62% 2,604.95
2,542.00
2,576.00 192,250 -199,125 -50.88% 456,625
477,500
-4.37%
ANDHRABANK 30-Oct-14 72.95 -3.10 -4.08% 76.10
72.70
74.10 200,000 60,000 42.86% 88,000
20,000
340.00%
HDFCBANK 30-Oct-14 856.65 6.20 0.73% 858.20
850.00
854.10 201,500 12,000 6.33% 18,000
48,500
-62.89%
IDBI 30-Oct-14 77.15 -1.60 -2.03% 78.80
76.90
77.68 208,000 68,000 48.57% 128,000
116,000
10.34%
ONGC 30-Oct-14 438.40 6.45 1.49% 441.70
429.70
437.78 208,000 53,000 34.19% 109,000
60,000
81.67%
L&TFH 30-Oct-14 66.80 -0.80 -1.18% 67.90
66.40
67.29 216,000 148,000 217.65% 220,000
28,000
685.71%
IGL 28-Aug-14 378.15 3.15 0.84% 382.50
368.80
378.24 221,000 -110,000 -33.23% 1,385,000
672,000
106.10%
JUSTDIAL 25-Sep-14 1,656.60 -56.55 -3.30% 1,710.30
1,650.00
1,669.27 223,125 93,625 72.30% 211,875
131,875
60.66%
SIEMENS 28-Aug-14 791.70 -6.40 -0.80% 805.00
780.00
790.95 225,500 -310,000 -57.89% 815,000
692,000
17.77%
SAIL 30-Oct-14 81.70 -1.45 -1.74% 84.15
81.55
82.62 248,000 124,000 100.00% 188,000
44,000
327.27%
S&P500 19-Sep-14 1,993.00 -5.50 -0.28% 1,996.25
1,992.00
1,993.95 256,500 3,500 1.38% 341,450
140,100
143.72%
JUBLFOOD 28-Aug-14 1,294.10 -3.70 -0.29% 1,304.90
1,266.10
1,282.19 257,250 -136,000 -34.58% 354,750
912,500
-61.12%
IDFC 30-Oct-14 144.65 1.95 1.37% 145.80
143.00
144.73 290,000 26,000 9.85% 166,000
114,000
45.61%
RELIANCE 30-Oct-14 1,012.80 4.10 0.41% 1,017.95
1,010.70
1,014.11 295,000 84,000 39.81% 127,500
57,250
122.71%
ACC 28-Aug-14 1,492.45 -11.80 -0.78% 1,506.65
1,488.00
1,497.52 297,000 -209,250 -41.33% 614,500
707,250
-13.11%
ASHOKLEY 30-Oct-14 36.95 -0.10 -0.27% 37.20
36.60
36.88 297,000 77,000 35.00% 187,000
121,000
54.55%
APOLLOHOSP 25-Sep-14 1,179.35 -16.90 -1.41% 1,203.10
1,166.00
1,178.70 298,500 68,000 29.50% 185,250
118,250
56.66%
SRTRANSFIN 28-Aug-14 904.10 -15.80 -1.72% 921.00
900.05
907.82 300,000 -232,500 -43.66% 588,500
600,000
-1.92%
CAIRN 30-Oct-14 328.35 3.15 0.97% 329.35
325.95
328.17 309,000 50,000 19.31% 75,000
44,000
70.45%
MARUTI 28-Aug-14 2,787.55 16.40 0.59% 2,803.50
2,762.80
2,784.74 321,000 -402,125 -55.61% 1,210,750
1,024,875
18.14%
BAJAJ-AUTO 28-Aug-14 2,257.55 -21.45 -0.94% 2,302.15
2,252.05
2,276.50 329,625 -42,625 -11.45% 399,250
667,375
-40.18%
ADANIPOWER 30-Oct-14 47.90 -1.35 -2.74% 48.95
47.75
48.31 344,000 80,000 30.30% 120,000
16,000
650.00%
GODREJIND 28-Aug-14 321.70 -5.20 -1.59% 329.50
311.85
324.25 356,000 -950,000 -72.74% 2,514,000
1,114,000
125.67%
SUNTV 28-Aug-14 351.85 -3.00 -0.85% 358.85
337.10
351.63 390,000 -768,000 -66.32% 3,573,000
1,945,000
83.70%
TITAN 28-Aug-14 362.75 -0.85 -0.23% 367.40
357.00
362.87 392,000 -750,000 -65.67% 2,644,000
2,478,000
6.70%
HAVELLS 28-Aug-14 284.05 -9.30 -3.17% 296.65
281.00
285.07 396,250 -1,073,750 -73.04% 992,500
1,994,000
-50.23%
GMRINFRA 30-Oct-14 25.45 0.35 1.39% 25.85
24.75
25.26 420,000 110,000 35.48% 280,000
230,000
21.74%
TATACOMM 28-Aug-14 374.70 13.95 3.87% 380.70
361.65
371.35 453,000 -1,678,000 -78.74% 5,447,000
2,909,000
87.25%
JPASSOCIAT 30-Oct-14 47.05 -2.35 -4.76% 50.15
47.00
47.82 472,000 120,000 34.09% 336,000
48,000
600.00%
ORIENTBANK 28-Aug-14 261.45 -7.65 -2.84% 270.90
260.45
264.53 472,000 -974,000 -67.36% 4,682,000
4,302,000
8.83%
DIVISLAB 25-Sep-14 1,572.90 2.65 0.17% 1,584.00
1,561.00
1,571.01 476,750 160,000 50.51% 305,250
216,000
41.32%
TECHM 28-Aug-14 2,366.10 38.85 1.67% 2,375.00
2,330.65
2,354.20 501,875 -144,750 -22.39% 1,088,625
1,116,875
-2.53%
GLENMARK 25-Sep-14 721.40 2.10 0.29% 726.00
716.50
721.79 505,000 224,000 79.72% 411,500
342,000
20.32%
BHARATFORG 28-Aug-14 791.40 -6.30 -0.79% 802.00
785.90
793.36 540,000 -493,000 -47.73% 1,955,000
2,252,000
-13.19%
RPOWER 30-Oct-14 75.55 -1.95 -2.52% 77.50
75.30
76.03 556,000 136,000 32.38% 288,000
168,000
71.43%
IFCI 30-Oct-14 34.10 -0.30 -0.87% 34.65
33.75
34.10 558,000 270,000 93.75% 450,000
189,000
138.10%
IOC 28-Aug-14 359.05 3.65 1.03% 363.50
356.10
360.58 562,000 -977,000 -63.48% 2,631,000
1,878,000
40.10%
NIFTY 30-Oct-14 8,020.85 14.65 0.18% 8,050.00
8,006.00
8,027.84 566,200 165,050 41.14% 341,450
140,100
143.72%
LUPIN 28-Aug-14 1,285.40 -2.20 -0.17% 1,298.75
1,275.65
1,290.44 599,000 -693,000 -53.64% 1,473,000
2,804,750
-47.48%
UNITECH 30-Oct-14 21.95 -0.35 -1.57% 22.15
21.80
22.01 612,000 136,000 28.57% 306,000
68,000
350.00%
BATAINDIA 25-Sep-14 1,286.45 18.80 1.48% 1,292.70
1,260.00
1,277.23 620,750 100,500 19.32% 249,000
193,250
28.85%
JSWSTEEL 28-Aug-14 1,244.35 -7.15 -0.57% 1,258.20
1,240.40
1,247.03 627,000 -376,250 -37.50% 876,250
1,266,000
-30.79%
UBL 25-Sep-14 711.30 -12.20 -1.69% 726.00
709.00
714.88 628,250 226,000 56.18% 337,250
189,000
78.44%
TATACHEM 28-Aug-14 376.50 1.80 0.48% 380.70
373.50
376.73 668,000 -990,000 -59.71% 2,407,000
2,043,000
17.82%
MCDOWELL-N 28-Aug-14 2,394.45 -13.65 -0.57% 2,429.90
2,385.50
2,407.18 679,000 -618,625 -47.67% 1,286,750
1,147,125
12.17%
M&MFIN 28-Aug-14 278.90 -0.85 -0.30% 281.65
277.00
279.09 681,000 -1,432,000 -67.77% 2,972,000
2,516,000
18.12%
RANBAXY 28-Aug-14 640.50 -9.30 -1.43% 651.65
638.20
642.93 699,000 -1,347,000 -65.84% 2,759,000
3,774,000
-26.89%
ASIANPAINT 28-Aug-14 623.80 5.75 0.93% 632.00
618.95
627.58 717,000 -523,000 -42.18% 1,808,000
1,998,000
-9.51%
CENTURYTEX 28-Aug-14 592.85 -4.05 -0.68% 602.40
588.50
594.93 731,000 -1,278,000 -63.61% 3,713,000
3,442,000
7.87%
DRREDDY 28-Aug-14 2,946.85 24.30 0.83% 2,960.95
2,918.00
2,941.34 758,875 -129,500 -14.58% 678,000
938,000
-27.72%
ULTRACEMCO 25-Sep-14 2,567.20 -36.65 -1.41% 2,618.50
2,560.25
2,582.93 764,750 228,250 42.54% 553,625
397,625
39.23%
JPPOWER 30-Oct-14 14.40 -0.60 -4.00% 15.35
14.30
14.52 765,000 480,000 168.42% 915,000
45,000
1,933.33%
BIOCON 28-Aug-14 463.65 -7.25 -1.54% 472.55
462.05
467.01 772,000 -2,076,000 -72.89% 3,878,000
2,482,000
56.24%
HEROMOTOCO 28-Aug-14 2,603.95 2.45 0.09% 2,678.15
2,573.05
2,618.86 778,250 -99,750 -11.36% 1,380,750
919,500
50.16%
IGL 25-Sep-14 374.25 2.80 0.75% 378.00
370.00
375.00 792,000 63,000 8.64% 900,000
454,000
98.24%
RECLTD 28-Aug-14 268.30 2.70 1.02% 270.45
260.80
265.09 799,000 -2,315,000 -74.34% 6,220,000
3,688,000
68.66%
COLPAL 25-Sep-14 1,547.55 0.10 0.01% 1,568.00
1,543.00
1,555.60 801,750 201,750 33.63% 468,750
426,750
9.84%
SRTRANSFIN 25-Sep-14 909.00 -15.90 -1.72% 924.05
906.00
912.84 846,000 270,000 46.88% 553,500
376,500
47.01%
HCLTECH 28-Aug-14 1,630.40 -19.05 -1.15% 1,667.00
1,621.10
1,642.95 848,750 -373,750 -30.57% 1,226,750
1,860,500
-34.06%
ZEEL 28-Aug-14 273.70 -4.40 -1.58% 280.45
259.80
276.65 853,000 -1,382,000 -61.83% 4,152,000
3,252,000
27.68%
INFY 28-Aug-14 3,598.85 -27.00 -0.74% 3,630.75
3,587.20
3,605.13 874,250 -477,375 -35.32% 1,241,125
1,516,000
-18.13%
BAJAJ-AUTO 25-Sep-14 2,274.75 -18.20 -0.79% 2,313.85
2,267.20
2,286.90 878,375 200,250 29.53% 538,625
503,875
6.90%
BANKBARODA 28-Aug-14 870.95 -17.65 -1.99% 894.05
867.00
875.71 888,000 -1,086,000 -55.02% 2,896,000
2,716,000
6.63%
CESC 25-Sep-14 696.35 5.95 0.86% 698.95
680.00
687.51 897,000 248,500 38.32% 616,000
635,000
-2.99%
TCS 28-Aug-14 2,524.00 -25.30 -0.99% 2,550.00
2,520.40
2,535.05 942,625 -468,500 -33.20% 1,222,000
1,843,875
-33.73%
HEXAWARE 28-Aug-14 159.80 -2.45 -1.51% 163.80
158.20
160.43 944,000 -1,438,000 -60.37% 3,918,000
5,708,000
-31.36%
UPL 28-Aug-14 316.00 -9.20 -2.83% 325.95
314.00
319.89 944,000 -1,792,000 -65.50% 5,698,000
3,686,000
54.58%
GAIL 28-Aug-14 443.65 7.70 1.77% 446.40
434.35
442.51 970,000 -415,000 -29.96% 2,281,000
2,884,000
-20.91%
ACC 25-Sep-14 1,498.95 -12.80 -0.85% 1,515.00
1,493.00
1,504.88 1,021,750 255,250 33.30% 607,750
396,000
53.47%
PETRONET 28-Aug-14 184.15 -0.20 -0.11% 185.80
182.00
183.55 1,022,000 -714,000 -41.13% 3,060,000
2,984,000
2.55%
PNB 28-Aug-14 946.55 -11.55 -1.21% 963.90
942.15
949.69 1,081,000 -1,003,000 -48.13% 2,788,500
2,440,000
14.28%
BANKNIFTY 28-Aug-14 15,741.00 27.40 0.17% 15,797.50
15,682.00
15,738.85 1,162,700 -248,775 -17.63% 2,274,050
1,938,675
17.30%
JSWENERGY 28-Aug-14 76.05 -1.05 -1.36% 78.25
75.70
76.87 1,164,000 -2,440,000 -67.70% 6,036,000
4,512,000
33.78%
HINDPETRO 28-Aug-14 457.30 2.55 0.56% 465.20
455.00
460.46 1,181,000 -1,624,000 -57.90% 6,137,000
5,346,000
14.80%
BPCL 28-Aug-14 694.25 16.60 2.45% 698.90
679.35
693.01 1,192,500 -628,000 -34.50% 4,202,500
3,491,000
20.38%
WIPRO 28-Aug-14 564.55 6.40 1.15% 568.65
558.90
564.45 1,260,500 -981,000 -43.77% 2,903,000
2,932,000
-0.99%
NHPC 30-Oct-14 21.65 0.70 3.34% 21.95
21.05
21.64 1,284,000 144,000 12.63% 492,000
480,000
2.50%
GRASIM 25-Sep-14 3,419.05 8.70 0.26% 3,449.05
3,406.10
3,431.50 1,287,750 100,125 8.43% 580,250
592,750
-2.11%
KTKBANK 28-Aug-14 123.10 -0.90 -0.73% 125.05
122.00
123.50 1,292,000 -4,470,000 -77.58% 7,958,000
7,404,000
7.48%
BHEL 30-Oct-14 224.85 6.60 3.02% 226.00
218.60
221.64 1,300,000 518,000 66.24% 894,000
326,000
174.23%
HINDZINC 28-Aug-14 165.95 2.00 1.22% 167.30
163.85
165.37 1,304,000 -3,562,000 -73.20% 5,224,000
3,076,000
69.83%
AUROPHARMA 28-Aug-14 817.20 -6.35 -0.77% 828.30
814.25
820.28 1,306,000 -2,031,000 -60.86% 4,282,500
3,732,000
14.75%
HEROMOTOCO 25-Sep-14 2,623.90 8.50 0.32% 2,694.00
2,591.00
2,635.38 1,307,375 595,875 83.75% 2,489,375
674,875
268.86%
DRREDDY 25-Sep-14 2,964.95 26.55 0.90% 2,979.95
2,933.85
2,959.74 1,364,000 210,250 18.22% 646,500
801,250
-19.31%
EXIDEIND 28-Aug-14 162.90 -1.55 -0.94% 166.80
162.40
164.27 1,368,000 -1,834,000 -57.28% 4,930,000
5,648,000
-12.71%
SIEMENS 25-Sep-14 797.30 -4.75 -0.59% 809.85
786.00
795.61 1,382,500 371,000 36.68% 902,000
581,500
55.12%
ADANIENT 28-Aug-14 478.80 -3.95 -0.82% 489.75
477.10
481.85 1,395,000 -2,775,000 -66.55% 6,351,000
4,933,000
28.75%
M&M 28-Aug-14 1,408.45 13.15 0.94% 1,413.70
1,387.35
1,399.95 1,414,500 -337,000 -19.24% 1,354,500
1,198,000
13.06%
PTC 28-Aug-14 87.15 0.35 0.40% 87.60
85.85
86.78 1,440,000 -2,532,000 -63.75% 7,580,000
5,364,000
41.31%
RELINFRA 28-Aug-14 699.60 0.50 0.07% 706.40
690.00
698.86 1,446,000 -1,211,500 -45.59% 5,991,500
4,841,000
23.77%
SBIN 28-Aug-14 2,461.20 -45.90 -1.83% 2,523.95
2,456.00
2,481.27 1,490,250 -1,064,125 -41.66% 3,352,875
3,627,875
-7.58%
MCDOWELL-N 25-Sep-14 2,411.35 -8.05 -0.33% 2,445.65
2,399.95
2,420.71 1,518,625 360,875 31.17% 893,375
470,875
89.73%
CANBK 28-Aug-14 378.05 -11.70 -3.00% 391.80
377.15
382.74 1,570,000 -1,460,000 -48.18% 5,067,000
5,589,000
-9.34%
ABIRLANUVO 25-Sep-14 1,460.35 -0.15 -0.01% 1,470.00
1,441.75
1,457.23 1,583,000 245,500 18.36% 501,250
404,000
24.07%
NMDC 28-Aug-14 169.55 0.90 0.53% 172.25
167.40
169.61 1,586,000 -2,598,000 -62.09% 4,544,000
3,350,000
35.64%
INDUSINDBK 28-Aug-14 585.00 7.95 1.38% 586.25
578.35
581.27 1,589,000 -1,013,000 -38.93% 2,604,500
2,759,500
-5.62%
BANKNIFTY 25-Sep-14 15,785.45 -19.75 -0.12% 15,888.75
15,742.00
15,814.59 1,613,725 528,725 48.73% 1,533,100
837,875
82.97%
ALBK 28-Aug-14 113.95 -0.45 -0.39% 115.70
112.20
113.71 1,640,000 -3,568,000 -68.51% 12,192,000
13,524,000
-9.85%
JUBLFOOD 25-Sep-14 1,297.85 -1.55 -0.12% 1,305.00
1,272.45
1,289.44 1,649,750 225,250 15.81% 444,000
732,250
-39.36%
VOLTAS 28-Aug-14 244.30 3.25 1.35% 245.30
237.50
242.23 1,680,000 -1,098,000 -39.52% 10,398,000
10,472,000
-0.71%
LT 28-Aug-14 1,523.85 20.95 1.39% 1,526.90
1,505.90
1,517.59 1,680,250 -1,262,500 -42.90% 4,720,750
4,435,250
6.44%
ADANIPORTS 28-Aug-14 282.45 -5.45 -1.89% 293.70
281.50
287.08 1,732,000 -2,776,000 -61.58% 9,676,000
11,148,000
-13.20%
HAVELLS 25-Sep-14 284.95 -6.35 -2.18% 294.50
281.50
284.62 1,732,500 437,500 33.78% 710,250
784,000
-9.41%
MARUTI 25-Sep-14 2,801.15 14.55 0.52% 2,815.95
2,780.00
2,800.83 1,760,375 339,250 23.87% 1,305,875
806,750
61.87%
BHARATFORG 25-Sep-14 797.40 -5.00 -0.62% 808.20
791.50
798.69 1,767,000 428,000 31.96% 1,649,000
1,201,000
37.30%
AMBUJACEM 28-Aug-14 206.20 -0.75 -0.36% 208.25
205.50
207.08 1,768,000 -2,876,000 -61.93% 5,694,000
5,902,000
-3.52%
JISLJALEQS 28-Aug-14 89.00 -1.90 -2.09% 92.85
88.30
90.59 1,804,000 -7,604,000 -80.82% 17,520,000
14,140,000
23.90%
CIPLA 28-Aug-14 514.30 0.95 0.19% 516.00
507.00
511.34 1,808,000 -989,000 -35.36% 3,649,000
3,107,000
17.44%
COALINDIA 28-Aug-14 355.70 -2.60 -0.73% 360.25
355.00
357.73 1,898,000 -2,934,000 -60.72% 5,949,000
6,133,000
-3.00%
BANKINDIA 28-Aug-14 277.55 -4.15 -1.47% 283.75
274.85
277.82 1,904,000 -1,236,000 -39.36% 5,430,000
9,272,000
-41.44%
MCLEODRUSS 25-Sep-14 296.60 -7.85 -2.58% 306.10
295.55
299.48 1,905,000 353,000 22.74% 939,000
1,196,000
-21.49%
LICHSGFIN 28-Aug-14 302.40 -0.20 -0.07% 304.70
301.75
303.01 1,908,000 -4,870,000 -71.85% 7,757,000
4,658,000
66.53%
TECHM 25-Sep-14 2,367.45 23.60 1.01% 2,381.20
2,348.90
2,367.43 1,909,375 404,750 26.90% 1,203,750
894,625
34.55%
INDIACEM 28-Aug-14 112.75 -1.05 -0.92% 116.45
112.35
114.47 1,936,000 -3,236,000 -62.57% 9,584,000
9,728,000
-1.48%
KOTAKBANK 28-Aug-14 1,037.80 -2.60 -0.25% 1,048.25
1,031.55
1,040.31 1,946,500 -1,220,500 -38.54% 2,952,500
2,897,000
1.92%
ARVIND 28-Aug-14 286.30 7.60 2.73% 287.30
275.60
281.14 1,966,000 -2,622,000 -57.15% 18,554,000
14,004,000
32.49%
HINDUNILVR 28-Aug-14 741.65 7.20 0.98% 743.95
733.00
737.62 2,020,500 -733,500 -26.63% 1,976,000
3,301,500
-40.15%
GAIL 25-Sep-14 445.85 7.50 1.71% 448.45
436.70
444.91 2,109,000 648,000 44.35% 1,893,000
1,588,000
19.21%
PFC 28-Aug-14 250.05 -1.90 -0.75% 252.75
246.95
250.00 2,114,000 -2,260,000 -51.67% 9,846,000
10,444,000
-5.73%
UCOBANK 28-Aug-14 88.95 -1.50 -1.66% 92.00
87.70
89.28 2,148,000 -3,752,000 -63.59% 15,584,000
29,452,000
-47.09%
DABUR 28-Aug-14 232.35 -0.45 -0.19% 235.50
227.70
231.61 2,156,000 -440,000 -16.95% 6,032,000
4,560,000
32.28%
APOLLOTYRE 28-Aug-14 165.30 -1.80 -1.08% 169.35
164.90
166.83 2,164,000 -4,424,000 -67.15% 9,910,000
5,698,000
73.92%
SUNPHARMA 28-Aug-14 855.35 -7.65 -0.89% 865.00
850.65
856.49 2,164,500 -809,000 -27.21% 2,491,500
2,612,000
-4.61%
HDFC 28-Aug-14 1,073.10 3.70 0.35% 1,081.00
1,062.60
1,074.87 2,247,750 -993,000 -30.64% 2,775,250
3,320,500
-16.42%
M&M 25-Sep-14 1,411.10 7.75 0.55% 1,418.50
1,394.65
1,407.21 2,327,000 848,500 57.39% 1,596,500
885,500
80.29%
PETRONET 25-Sep-14 182.00 -0.50 -0.27% 183.50
180.45
181.90 2,362,000 674,000 39.93% 1,966,000
1,726,000
13.90%
INFY 25-Sep-14 3,607.35 -27.65 -0.76% 3,640.00
3,588.00
3,615.24 2,383,500 436,500 22.42% 1,231,875
1,231,250
0.05%
SUNTV 25-Sep-14 353.40 -2.35 -0.66% 359.80
344.40
352.80 2,401,000 931,000 63.33% 2,997,000
1,137,000
163.59%
HCLTECH 25-Sep-14 1,638.70 -20.00 -1.21% 1,674.35
1,634.20
1,649.58 2,418,500 342,250 16.48% 1,446,250
1,423,250
1.62%
UNIONBANK 28-Aug-14 209.00 -0.25 -0.12% 212.45
202.20
207.15 2,432,000 -1,108,000 -31.30% 8,614,000
11,044,000
-22.00%
YESBANK 28-Aug-14 571.85 -1.95 -0.34% 575.40
565.50
569.79 2,447,000 -2,129,000 -46.53% 5,697,000
7,482,000
-23.86%
IRB 28-Aug-14 251.40 -3.20 -1.26% 256.85
250.55
252.59 2,528,000 -4,748,000 -65.26% 16,624,000
6,952,000
139.13%
JINDALSTEL 28-Aug-14 232.90 -11.60 -4.74% 245.90
230.65
236.79 2,558,000 -5,623,000 -68.73% 12,381,000
10,113,000
22.43%
IBREALEST 28-Aug-14 68.75 -0.45 -0.65% 70.00
68.10
68.80 2,604,000 -5,136,000 -66.36% 11,484,000
10,872,000
5.63%
BHARTIARTL 28-Aug-14 369.65 0.50 0.14% 372.75
368.50
369.95 2,690,000 -2,135,000 -44.25% 4,045,000
5,374,000
-24.73%
CAIRN 28-Aug-14 325.95 2.55 0.79% 328.75
324.30
326.16 2,857,000 -2,619,000 -47.83% 6,332,000
4,085,000
55.01%
TATASTEEL 28-Aug-14 513.15 -10.00 -1.91% 526.85
512.35
519.44 2,876,000 -4,053,000 -58.49% 12,113,000
11,039,000
9.73%
ASIANPAINT 25-Sep-14 628.80 7.30 1.17% 635.75
623.05
631.45 2,881,500 385,500 15.44% 1,845,000
1,966,500
-6.18%
RELCAPITAL 28-Aug-14 528.15 -12.55 -2.32% 542.10
525.05
534.13 2,988,000 -3,672,000 -55.14% 9,328,000
9,674,000
-3.58%
TATACHEM 25-Sep-14 378.15 1.40 0.37% 382.55
375.70
378.65 3,046,000 849,000 38.64% 2,377,000
1,620,000
46.73%
TCS 25-Sep-14 2,535.50 -24.40 -0.95% 2,561.65
2,527.95
2,545.66 3,064,375 353,000 13.02% 1,244,375
1,420,125
-12.38%
ONGC 28-Aug-14 435.05 6.40 1.49% 439.00
424.45
433.13 3,114,000 -3,224,000 -50.87% 11,592,000
11,143,000
4.03%
GODREJIND 25-Sep-14 325.30 -3.75 -1.14% 331.60
323.65
326.56 3,137,000 1,291,000 69.93% 2,435,000
964,000
152.59%
RELIANCE 28-Aug-14 997.70 2.70 0.27% 1,004.20
993.25
999.86 3,300,500 -3,858,500 -53.90% 8,824,500
7,586,250
16.32%
M&MFIN 25-Sep-14 280.55 -0.60 -0.21% 282.70
278.65
280.52 3,359,000 1,461,000 76.98% 2,397,000
1,615,000
48.42%
SYNDIBANK 28-Aug-14 119.40 -3.25 -2.65% 123.40
118.90
120.20 3,472,000 -4,668,000 -57.35% 17,464,000
10,052,000
73.74%
TATAMTRDVR 28-Aug-14 377.05 4.70 1.26% 382.00
374.00
378.73 3,672,000 -2,356,000 -39.08% 10,790,000
12,742,000
-15.32%
CIPLA 25-Sep-14 516.10 0.10 0.02% 518.05
509.25
513.96 3,733,000 1,145,000 44.24% 3,028,000
2,495,000
21.36%
IDBI 28-Aug-14 75.95 -1.90 -2.44% 78.30
75.65
76.71 3,852,000 -4,112,000 -51.63% 14,356,000
16,124,000
-10.97%
HINDALCO 28-Aug-14 170.20 -2.15 -1.25% 173.75
169.70
171.21 3,944,000 -2,718,000 -40.80% 12,882,000
28,274,000
-54.44%
BANKBARODA 25-Sep-14 877.25 -15.95 -1.79% 897.95
872.10
880.27 3,954,500 1,338,000 51.14% 3,374,500
1,682,500
100.56%
DLF 28-Aug-14 177.10 -5.95 -3.25% 183.40
176.05
178.65 4,016,000 -4,748,000 -54.18% 28,064,000
39,112,000
-28.25%
BPCL 25-Sep-14 680.70 15.45 2.32% 686.70
667.05
680.62 4,062,000 1,182,000 41.04% 3,654,500
2,721,500
34.28%
TATAGLOBAL 28-Aug-14 150.55 -2.60 -1.70% 153.85
150.15
152.15 4,080,000 -15,100,000 -78.73% 23,138,000
10,360,000
123.34%
SBIN 25-Sep-14 2,475.70 -43.85 -1.74% 2,537.00
2,469.55
2,491.65 4,176,625 1,293,750 44.88% 2,784,125
2,165,375
28.57%
IOC 25-Sep-14 362.10 4.25 1.19% 365.50
358.65
362.80 4,283,000 1,052,000 32.56% 2,637,000
1,408,000
87.29%
CROMPGREAV 28-Aug-14 194.85 -0.50 -0.26% 196.70
193.40
195.18 4,362,000 -4,012,000 -47.91% 9,530,000
6,996,000
36.22%
TATAPOWER 28-Aug-14 86.65 -2.05 -2.31% 88.85
86.35
87.57 4,384,000 -8,020,000 -64.66% 15,700,000
10,528,000
49.13%
ICICIBANK 28-Aug-14 1,557.15 18.00 1.17% 1,563.85
1,544.00
1,556.66 4,447,000 -1,505,000 -25.29% 5,783,000
5,840,250
-0.98%
PNB 25-Sep-14 947.90 -15.60 -1.62% 969.90
944.25
952.76 4,495,500 840,000 22.98% 2,930,500
1,588,500
84.48%
JSWSTEEL 25-Sep-14 1,249.25 -8.70 -0.69% 1,264.50
1,244.05
1,253.06 4,655,250 308,750 7.10% 753,750
854,250
-11.76%
IDEA 28-Aug-14 161.65 4.50 2.86% 162.35
157.35
160.71 4,824,000 -3,018,000 -38.49% 10,398,000
10,992,000
-5.40%
SSLT 28-Aug-14 277.20 0.65 0.24% 281.45
276.20
278.76 4,906,000 -5,158,000 -51.25% 12,932,000
13,658,000
-5.32%
FEDERALBNK 28-Aug-14 120.80 -1.20 -0.98% 122.70
120.10
121.17 4,912,000 -3,668,000 -42.75% 10,740,000
13,280,000
-19.13%
KOTAKBANK 25-Sep-14 1,038.15 -6.40 -0.61% 1,052.55
1,035.10
1,043.09 5,063,500 1,458,500 40.46% 3,828,500
2,293,500
66.93%
HDIL 28-Aug-14 90.40 -1.80 -1.95% 92.90
89.60
90.74 5,088,000 -6,808,000 -57.23% 29,040,000
30,824,000
-5.79%
DISHTV 28-Aug-14 53.70 -0.65 -1.20% 54.70
53.45
54.02 5,096,000 -12,024,000 -70.23% 19,096,000
13,008,000
46.80%
HINDUNILVR 25-Sep-14 743.30 5.35 0.72% 744.65
735.00
740.97 5,130,500 1,540,500 42.91% 2,818,000
2,412,000
16.83%
POWERGRID 28-Aug-14 129.30 -0.15 -0.12% 130.20
127.85
129.21 5,136,000 -3,694,000 -41.83% 9,320,000
11,614,000
-19.75%
ORIENTBANK 25-Sep-14 263.20 -7.35 -2.72% 273.00
262.25
265.99 5,222,000 1,228,000 30.75% 3,504,000
2,550,000
37.41%
RCOM 28-Aug-14 115.80 -0.55 -0.47% 117.40
114.20
115.87 5,258,000 -11,562,000 -68.74% 21,368,000
21,524,000
-0.72%
TATAMOTORS 28-Aug-14 525.45 3.80 0.73% 531.40
522.80
527.49 5,273,000 -3,568,000 -40.36% 13,705,000
13,370,000
2.51%
ZEEL 25-Sep-14 275.75 -3.45 -1.24% 281.70
274.55
277.81 5,345,000 2,000,000 59.79% 4,423,000
3,028,000
46.07%
VOLTAS 25-Sep-14 245.55 2.80 1.15% 247.10
239.00
244.03 5,508,000 1,902,000 52.75% 7,728,000
4,582,000
68.66%
SAIL 28-Aug-14 81.05 -1.70 -2.05% 83.50
80.90
82.00 5,516,000 -7,068,000 -56.17% 14,212,000
10,380,000
36.92%
HEXAWARE 25-Sep-14 161.10 -2.15 -1.32% 164.75
159.20
161.20 5,660,000 1,576,000 38.59% 3,928,000
3,620,000
8.51%
HDFC 25-Sep-14 1,079.85 4.60 0.43% 1,086.60
1,070.55
1,080.56 5,698,500 982,500 20.83% 2,727,750
2,576,750
5.86%
INDUSINDBK 25-Sep-14 586.30 5.75 0.99% 590.00
581.80
584.90 5,732,000 1,358,000 31.05% 3,420,500
2,614,000
30.85%
WIPRO 25-Sep-14 567.95 6.50 1.16% 571.45
561.35
567.69 5,759,000 982,000 20.56% 3,072,000
2,212,000
38.88%
JSWENERGY 25-Sep-14 76.65 -0.95 -1.22% 78.70
76.20
77.18 5,764,000 2,608,000 82.64% 5,352,000
3,008,000
77.93%
HDFCBANK 28-Aug-14 843.35 7.10 0.85% 844.50
833.50
839.14 5,921,500 -4,401,500 -42.64% 7,551,000
9,977,500
-24.32%
NTPC 28-Aug-14 137.35 -2.05 -1.47% 139.95
136.90
138.24 5,924,000 -14,506,000 -71.00% 21,806,000
14,422,000
51.20%
ADANIENT 25-Sep-14 481.40 -3.85 -0.79% 492.50
480.10
484.52 5,939,000 3,245,000 120.45% 5,377,000
2,675,000
101.01%
NIFTY 28-Aug-14 7,952.75 21.15 0.27% 7,967.15
7,935.25
7,955.28 5,981,850 -2,872,150 -32.44% 12,053,900
11,139,200
8.21%
ICICIBANK 25-Sep-14 1,558.00 11.75 0.76% 1,569.50
1,551.95
1,562.05 6,034,000 1,750,750 40.87% 5,351,500
4,008,750
33.50%
ANDHRABANK 28-Aug-14 71.85 -3.20 -4.26% 75.15
71.65
73.29 6,148,000 -1,764,000 -22.30% 9,904,000
9,560,000
3.60%
RELINFRA 25-Sep-14 698.05 1.15 0.17% 705.30
690.45
697.69 6,209,500 1,072,000 20.87% 4,146,500
2,773,000
49.53%
UPL 25-Sep-14 318.55 -8.30 -2.54% 328.55
316.30
320.81 6,276,000 2,580,000 69.81% 5,696,000
2,488,000
128.94%
TATACOMM 25-Sep-14 378.00 15.40 4.25% 381.00
364.00
373.73 6,347,000 1,437,000 29.27% 5,342,000
2,240,000
138.48%
CENTURYTEX 25-Sep-14 597.90 -2.50 -0.42% 605.40
592.95
598.57 6,405,000 1,712,000 36.48% 3,383,000
2,262,000
49.56%
TITAN 25-Sep-14 365.50 -0.65 -0.18% 369.50
359.40
365.09 6,409,000 827,000 14.82% 2,436,000
1,931,000
26.15%
BIOCON 25-Sep-14 467.00 -6.50 -1.37% 475.10
465.50
469.61 6,424,500 2,596,000 67.81% 3,659,500
1,826,500
100.36%
AXISBANK 28-Aug-14 396.20 -2.20 -0.55% 401.50
391.80
395.92 6,430,000 -5,415,000 -45.72% 15,156,250
11,248,750
34.74%
LT 25-Sep-14 1,534.85 23.55 1.56% 1,538.80
1,515.00
1,525.52 6,588,750 1,572,250 31.34% 4,565,500
3,611,500
26.42%
DABUR 25-Sep-14 232.25 -1.65 -0.71% 236.20
228.15
231.96 6,982,000 4,692,000 204.89% 12,736,000
3,074,000
314.31%
ITC 28-Aug-14 354.80 2.70 0.77% 355.50
351.90
353.57 7,142,000 -3,451,000 -32.58% 8,249,000
7,204,000
14.51%
NHPC 28-Aug-14 21.70 0.80 3.83% 22.25
20.95
21.74 7,164,000 -12,672,000 -63.88% 41,652,000
47,520,000
-12.35%
YESBANK 25-Sep-14 573.25 -4.10 -0.71% 579.50
569.80
573.00 7,193,000 1,629,000 29.28% 5,104,000
4,876,000
4.68%
L&TFH 28-Aug-14 65.85 -1.10 -1.64% 67.10
65.50
66.53 7,412,000 -15,124,000 -67.11% 27,780,000
11,932,000
132.82%
RANBAXY 25-Sep-14 644.50 -9.00 -1.38% 654.85
642.05
646.65 7,422,000 1,527,000 25.90% 2,824,000
2,512,000
12.42%
EXIDEIND 25-Sep-14 164.20 -1.10 -0.67% 167.80
163.40
165.07 7,468,000 2,386,000 46.95% 5,194,000
4,288,000
21.13%
ADANIPORTS 25-Sep-14 284.95 -4.55 -1.57% 295.40
283.10
288.23 7,732,000 2,828,000 57.67% 8,116,000
6,164,000
31.67%
RPOWER 28-Aug-14 74.50 -2.25 -2.93% 76.95
74.10
75.13 7,808,000 -10,084,000 -56.36% 28,508,000
26,984,000
5.65%
BHARTIARTL 25-Sep-14 372.25 2.05 0.55% 374.00
370.00
371.82 7,822,000 803,000 11.44% 4,788,000
4,726,000
1.31%
RECLTD 25-Sep-14 268.15 2.80 1.06% 269.80
260.70
264.78 7,900,000 2,214,000 38.94% 6,308,000
3,000,000
110.27%
SUNPHARMA 25-Sep-14 858.20 -8.05 -0.93% 867.35
854.65
859.77 7,900,000 1,335,000 20.34% 3,006,000
2,049,000
46.71%
ARVIND 25-Sep-14 286.70 6.40 2.28% 287.90
277.15
283.08 8,100,000 2,938,000 56.92% 13,364,000
5,496,000
143.16%
HINDPETRO 25-Sep-14 461.45 3.90 0.85% 467.95
457.80
463.14 8,164,000 1,982,000 32.06% 6,040,000
4,056,000
48.92%
CANBK 25-Sep-14 380.95 -10.05 -2.57% 392.50
380.00
384.29 8,173,000 1,407,000 20.80% 4,331,000
3,286,000
31.80%
ADANIPOWER 28-Aug-14 47.20 -1.65 -3.38% 48.70
47.10
47.84 8,336,000 -18,096,000 -68.46% 34,512,000
18,752,000
84.04%
BHEL 28-Aug-14 240.35 11.55 5.05% 242.50
228.65
235.03 8,428,000 -2,456,000 -22.57% 30,486,000
19,520,000
56.18%
PFC 25-Sep-14 251.80 -0.65 -0.26% 253.00
247.60
250.70 8,716,000 1,848,000 26.91% 8,366,000
6,986,000
19.75%
LUPIN 25-Sep-14 1,295.20 -2.80 -0.22% 1,308.85
1,289.25
1,299.55 8,993,500 827,250 10.13% 1,889,250
2,669,250
-29.22%
IOB 28-Aug-14 60.45 -2.00 -3.20% 63.15
58.75
60.35 9,040,000 -2,456,000 -21.36% 33,088,000
8,040,000
311.54%
AUROPHARMA 25-Sep-14 821.70 -6.20 -0.75% 832.60
818.45
824.62 9,788,500 1,797,000 22.49% 4,172,000
2,932,500
42.27%
ASHOKLEY 28-Aug-14 36.45 -0.30 -0.82% 37.05
36.25
36.54 10,197,000 -19,778,000 -65.98% 41,118,000
33,781,000
21.72%
CROMPGREAV 25-Sep-14 195.90 -0.60 -0.31% 198.20
194.40
196.12 10,616,000 5,208,000 96.30% 9,578,000
4,610,000
107.77%
IDFC 28-Aug-14 144.55 3.50 2.48% 145.90
141.40
143.42 10,974,000 -14,748,000 -57.34% 29,990,000
21,640,000
38.59%
BANKINDIA 25-Sep-14 277.85 -5.15 -1.82% 284.45
276.05
278.90 11,034,000 1,852,000 20.17% 4,949,000
7,265,000
-31.88%
CAIRN 25-Sep-14 328.00 2.95 0.91% 329.95
326.15
327.99 11,468,000 3,343,000 41.14% 5,954,000
3,827,000
55.58%
IDEA 25-Sep-14 162.35 4.75 3.01% 162.90
157.70
161.33 11,620,000 3,766,000 47.95% 9,540,000
7,158,000
33.28%
APOLLOTYRE 25-Sep-14 166.35 -1.70 -1.01% 170.40
165.75
167.73 11,632,000 4,780,000 69.76% 9,168,000
4,384,000
109.12%
COALINDIA 25-Sep-14 358.25 -1.70 -0.47% 362.15
357.50
359.65 11,878,000 3,115,000 35.55% 6,223,000
4,800,000
29.65%
JPPOWER 28-Aug-14 14.15 -0.75 -5.03% 15.00
14.00
14.28 12,000,000 -26,010,000 -68.43% 61,560,000
26,325,000
133.85%
HINDZINC 25-Sep-14 166.75 1.80 1.09% 168.00
164.75
166.35 12,106,000 3,464,000 40.08% 5,014,000
2,422,000
107.02%
IRB 25-Sep-14 253.40 -2.35 -0.92% 258.25
252.50
254.09 12,232,000 6,604,000 117.34% 13,232,000
2,400,000
451.33%
RELCAPITAL 25-Sep-14 527.30 -10.25 -1.91% 538.85
524.35
532.02 12,447,000 2,253,000 22.10% 6,827,000
5,673,000
20.34%
INDIACEM 25-Sep-14 113.55 -0.85 -0.74% 117.20
113.10
114.94 12,520,000 3,604,000 40.42% 9,512,000
7,316,000
30.02%
AMBUJACEM 25-Sep-14 207.90 -0.20 -0.10% 209.35
207.35
208.30 12,716,000 3,698,000 41.01% 6,584,000
5,512,000
19.45%
SYNDIBANK 25-Sep-14 120.35 -3.00 -2.43% 124.05
119.85
120.95 12,900,000 6,268,000 94.51% 13,780,000
5,084,000
171.05%
PTC 25-Sep-14 85.90 0.65 0.76% 86.20
84.50
85.40 13,008,000 2,912,000 28.84% 5,992,000
4,496,000
33.27%
JPASSOCIAT 28-Aug-14 46.35 -2.30 -4.73% 49.35
44.90
47.15 13,152,000 -31,832,000 -70.76% 85,808,000
57,352,000
49.62%
IFCI 28-Aug-14 33.65 -0.65 -1.90% 34.45
33.30
33.79 14,373,000 -13,815,000 -49.01% 33,768,000
35,712,000
-5.44%
UNIONBANK 25-Sep-14 209.00 -1.30 -0.62% 213.45
203.35
208.29 14,630,000 1,564,000 11.97% 7,654,000
6,154,000
24.37%
LICHSGFIN 25-Sep-14 304.25 0.10 0.03% 306.40
303.30
304.63 15,147,000 5,070,000 50.31% 6,673,000
3,632,000
83.73%
KTKBANK 25-Sep-14 123.90 -0.85 -0.68% 125.80
122.65
124.26 15,246,000 5,054,000 49.59% 8,302,000
6,514,000
27.45%
NIFTY 25-Sep-14 7,986.40 13.55 0.17% 8,007.00
7,975.20
7,993.11 15,951,200 5,081,000 46.74% 9,759,800
6,654,300
46.67%
JINDALSTEL 25-Sep-14 234.65 -11.15 -4.54% 247.15
231.90
237.85 16,276,000 6,019,000 58.68% 12,053,000
6,093,000
97.82%
IOB 25-Sep-14 60.45 -2.40 -3.82% 63.50
59.20
60.52 16,368,000 9,976,000 156.07% 21,280,000
6,520,000
226.38%
TATASTEEL 25-Sep-14 516.30 -9.70 -1.84% 530.00
515.35
521.49 16,385,000 5,143,000 45.75% 11,426,000
6,551,000
74.42%
ITC 25-Sep-14 357.45 3.50 0.99% 358.20
353.70
355.74 17,084,000 4,288,000 33.51% 9,586,000
5,170,000
85.42%
TATAMOTORS 25-Sep-14 527.85 3.50 0.67% 534.00
525.75
530.16 17,866,000 4,167,000 30.42% 11,801,000
8,290,000
42.35%
ALBK 25-Sep-14 114.60 -0.55 -0.48% 116.20
112.90
114.42 18,808,000 3,524,000 23.06% 10,592,000
8,200,000
29.17%
UNITECH 28-Aug-14 21.70 -0.35 -1.59% 22.20
21.45
21.76 19,159,000 -39,372,000 -67.27% 98,923,000
78,880,000
25.41%
POWERGRID 25-Sep-14 128.50 -0.45 -0.35% 129.75
127.25
128.75 19,536,000 4,658,000 31.31% 10,172,000
10,526,000
-3.36%
ONGC 25-Sep-14 437.50 6.50 1.51% 441.50
426.20
435.68 19,743,000 2,703,000 15.86% 12,573,000
9,131,000
37.70%
UCOBANK 25-Sep-14 89.55 -1.45 -1.59% 92.50
88.60
89.78 19,844,000 3,224,000 19.40% 11,932,000
16,884,000
-29.33%
TATAMTRDVR 25-Sep-14 379.25 4.60 1.23% 384.30
376.20
381.02 20,192,000 2,364,000 13.26% 9,742,000
8,576,000
13.60%
FEDERALBNK 25-Sep-14 121.45 -1.30 -1.06% 123.55
120.75
121.81 20,736,000 5,012,000 31.87% 10,116,000
9,940,000
1.77%
SSLT 25-Sep-14 279.00 0.80 0.29% 283.30
278.10
280.51 21,542,000 5,984,000 38.46% 12,570,000
11,644,000
7.95%
NMDC 25-Sep-14 170.80 1.15 0.68% 173.10
168.45
170.73 21,808,000 3,094,000 16.53% 5,270,000
3,120,000
68.91%
AXISBANK 25-Sep-14 396.85 -4.20 -1.05% 403.90
394.15
397.47 24,497,500 3,541,250 16.90% 16,095,000
8,010,000
100.94%
HDIL 25-Sep-14 91.05 -1.60 -1.73% 93.30
90.20
91.29 24,968,000 9,424,000 60.63% 22,392,000
14,328,000
56.28%
ANDHRABANK 25-Sep-14 72.40 -3.10 -4.11% 75.60
72.15
73.54 25,068,000 6,332,000 33.80% 10,428,000
6,624,000
57.43%
TATAPOWER 25-Sep-14 87.20 -2.00 -2.24% 89.40
86.90
87.93 25,468,000 10,404,000 69.07% 17,588,000
7,816,000
125.03%
HINDALCO 25-Sep-14 170.20 -2.00 -1.16% 173.65
169.70
171.10 25,542,000 2,562,000 11.15% 9,860,000
19,832,000
-50.28%
IDBI 25-Sep-14 76.50 -1.90 -2.42% 78.75
76.20
77.13 27,260,000 4,940,000 22.13% 11,740,000
8,852,000
32.63%
RELIANCE 25-Sep-14 1,006.10 4.80 0.48% 1,010.70
1,001.25
1,006.38 27,285,000 5,535,750 25.45% 10,113,750
7,524,750
34.41%
JISLJALEQS 25-Sep-14 89.20 -1.85 -2.03% 92.95
88.45
90.58 28,708,000 8,160,000 39.71% 16,808,000
11,676,000
43.95%
IBREALEST 25-Sep-14 69.50 -0.25 -0.36% 70.55
68.70
69.42 31,160,000 6,416,000 25.93% 10,916,000
7,680,000
42.14%
GMRINFRA 28-Aug-14 25.35 0.40 1.60% 25.65
24.55
25.00 31,940,000 -29,050,000 -47.63% 70,700,000
47,320,000
49.41%
DISHTV 25-Sep-14 54.10 -0.60 -1.10% 55.05
53.85
54.36 32,272,000 11,880,000 58.26% 19,040,000
12,288,000
54.95%
DLF 25-Sep-14 178.45 -5.35 -2.91% 184.25
177.25
179.60 34,504,000 9,068,000 35.65% 24,786,000
20,574,000
20.47%
BHEL 25-Sep-14 228.40 6.10 2.74% 229.90
221.55
225.77 37,332,000 7,318,000 24.38% 24,168,000
14,122,000
71.14%
HDFCBANK 25-Sep-14 849.85 5.50 0.65% 851.30
841.90
846.96 37,552,500 4,624,500 14.04% 8,661,000
9,329,500
-7.17%
TATAGLOBAL 25-Sep-14 151.50 -2.50 -1.62% 154.75
151.10
152.76 41,322,000 17,198,000 71.29% 26,766,000
9,854,000
171.63%
RCOM 25-Sep-14 116.75 -0.15 -0.13% 118.00
115.05
116.58 43,632,000 11,748,000 36.85% 21,170,000
16,468,000
28.55%
L&TFH 25-Sep-14 66.30 -1.05 -1.56% 67.50
65.95
66.89 45,440,000 17,816,000 64.49% 28,352,000
11,352,000
149.75%
SAIL 25-Sep-14 81.50 -1.60 -1.93% 83.75
81.25
82.28 49,616,000 6,140,000 14.12% 14,136,000
8,372,000
68.85%
NTPC 25-Sep-14 138.35 -1.70 -1.21% 140.65
138.00
139.03 52,016,000 16,104,000 44.84% 22,710,000
12,814,000
77.23%
RPOWER 25-Sep-14 75.05 -1.95 -2.53% 77.35
74.65
75.52 57,264,000 13,256,000 30.12% 31,720,000
21,812,000
45.42%
ADANIPOWER 25-Sep-14 47.55 -1.60 -3.26% 49.10
47.35
48.07 57,728,000 18,288,000 46.37% 32,808,000
13,600,000
141.24%
IFCI 25-Sep-14 33.80 -0.70 -2.03% 34.65
33.50
33.94 58,410,000 17,604,000 43.14% 38,880,000
28,647,000
35.72%
ASHOKLEY 25-Sep-14 36.80 -0.10 -0.27% 37.25
36.45
36.78 58,553,000 21,120,000 56.42% 43,637,000
31,251,000
39.63%
IDFC 25-Sep-14 143.80 2.00 1.41% 144.95
142.15
143.76 61,460,000 12,198,000 24.76% 29,870,000
18,630,000
60.33%
JPPOWER 25-Sep-14 14.30 -0.70 -4.67% 15.10
14.10
14.37 61,980,000 23,850,000 62.55% 62,475,000
20,595,000
203.35%
NHPC 25-Sep-14 21.50 0.80 3.86% 22.10
20.80
21.54 64,380,000 11,088,000 20.81% 45,216,000
45,540,000
-0.71%
JPASSOCIAT 25-Sep-14 46.95 -1.95 -3.99% 49.65
45.35
47.50 121,824,000 29,704,000 32.24% 65,696,000
38,816,000
69.25%
UNITECH 25-Sep-14 21.90 -0.30 -1.35% 22.35
21.60
21.92 163,557,000 45,968,000 39.09% 95,880,000
59,126,000
62.16%
GMRINFRA 25-Sep-14 25.45 0.40 1.60% 25.80
24.65
25.17 230,720,000 34,190,000 17.40% 78,880,000
42,840,000
84.13%
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.