Election 2014
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 26-Jun-14 9,298.00 0.00 0.00% 0.00
0.00
0.00 100 0 0.00% 0
0
-
ABIRLANUVO 26-Jun-14 1,130.25 48.05 4.44% 1,130.25
1,130.25
1,130.25 250 250 0.00% 250
0
-
ACC 26-Jun-14 1,376.05 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
CIPLA 26-Jun-14 407.80 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
SRTRANSFIN 26-Jun-14 745.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
500
-
FTSE100 16-May-14 6,575.00 -389.00 -5.59% 6,600.00
6,570.00
6,593.40 550 450 450.00% 0
0
-
LUPIN 26-Jun-14 976.55 0.00 0.00% 0.00
0.00
0.00 750 0 0.00% 0
0
-
GSKCONS 29-May-14 4,266.65 -148.95 -3.37% 4,311.00
4,250.00
4,291.61 875 250 40.00% 500
125
300.00%
COALINDIA 26-Jun-14 298.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
1,000
-
IGL 26-Jun-14 296.95 3.80 1.30% 296.95
296.95
296.95 1,000 1,000 0.00% 1,000
0
-
KOTAKBANK 26-Jun-14 790.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
1,000
-
M&MFIN 26-Jun-14 240.65 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
TITAN 26-Jun-14 262.20 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
1,000
-
TECHM 26-Jun-14 1,799.05 27.85 1.57% 1,799.25
1,799.05
1,799.15 1,000 0 0.00% 500
0
-
M&M 26-Jun-14 1,017.20 18.15 1.82% 1,017.20
1,017.20
1,017.20 1,250 0 0.00% 250
1,000
-75.00%
DRREDDY 26-Jun-14 2,590.00 3.00 0.12% 2,599.95
2,586.45
2,593.27 1,500 375 33.33% 625
750
-16.67%
JUSTDIAL 26-Jun-14 1,308.65 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
250
-
HEXAWARE 26-Jun-14 170.65 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
DABUR 26-Jun-14 183.15 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
HINDPETRO 26-Jun-14 305.55 1.20 0.39% 305.55
305.55
305.55 2,000 2,000 0.00% 4,000
0
-
IOC 26-Jun-14 265.55 -11.15 -4.03% 265.60
265.55
265.57 2,000 2,000 0.00% 2,000
0
-
RECLTD 26-Jun-14 230.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
TATACHEM 26-Jun-14 290.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
TATACOMM 26-Jun-14 289.95 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
HEROMOTOCO 26-Jun-14 2,255.00 0.00 0.00% 0.00
0.00
0.00 2,375 0 0.00% 0
0
-
FTSE100 17-Apr-14 6,575.00 -25.00 -0.38% 6,599.00
6,556.00
6,587.07 2,750 50 1.85% 700
0
-
CAIRN 26-Jun-14 374.20 13.90 3.86% 374.20
374.00
374.10 3,000 1,000 50.00% 2,000
0
-
INDUSINDBK 26-Jun-14 496.20 0.05 0.01% 499.55
496.20
497.77 3,000 0 0.00% 6,000
3,000
100.00%
JSWSTEEL 26-Jun-14 1,065.80 35.10 3.41% 1,067.55
1,050.75
1,059.41 3,000 2,000 200.00% 2,000
1,000
100.00%
MRF 29-May-14 24,015.00 488.00 2.07% 24,037.95
23,558.05
23,822.19 3,750 -375 -9.09% 3,500
2,375
47.37%
MARUTI 26-Jun-14 1,976.90 8.70 0.44% 1,982.00
1,976.90
1,985.62 3,750 1,500 66.67% 3,500
1,500
133.33%
ANDHRABANK 26-Jun-14 68.40 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
ADANIENT 26-Jun-14 451.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
4,000
-
APOLLOTYRE 26-Jun-14 166.65 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
EXIDEIND 26-Jun-14 128.35 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
4,000
-
IDBI 26-Jun-14 69.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
JINDALSTEL 26-Jun-14 277.25 -10.35 -3.60% 277.90
277.25
277.57 4,000 2,000 100.00% 2,000
0
-
ADANIPORTS 26-Jun-14 202.50 18.25 9.91% 202.50
202.25
202.37 4,000 4,000 0.00% 4,000
0
-
ONGC 26-Jun-14 323.60 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
1,000
-
PFC 26-Jun-14 185.80 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
4,000
-
HCLTECH 26-Jun-14 1,443.10 14.35 1.00% 1,450.95
1,438.00
1,446.23 4,500 2,750 157.14% 4,000
1,750
128.57%
BPCL 26-Jun-14 453.45 9.45 2.13% 453.45
444.00
447.42 5,000 4,000 400.00% 4,000
1,000
300.00%
BHARTIARTL 26-Jun-14 329.00 0.30 0.09% 329.30
329.00
329.15 5,000 1,000 25.00% 2,000
2,000
0.00%
YESBANK 26-Jun-14 421.00 2.95 0.71% 421.00
421.00
421.00 5,000 1,000 25.00% 1,000
3,000
-66.67%
CNXIT 29-May-14 9,441.10 107.65 1.15% 9,460.00
9,302.05
9,421.85 5,250 2,050 64.06% 4,350
3,150
38.10%
DJIA 17-Apr-14 16,345.00 7.50 0.05% 16,402.50
16,335.00
16,358.50 5,625 -20,525 -78.49% 25,800
0
-
RELINFRA 26-Jun-14 525.00 8.95 1.73% 525.00
525.00
525.00 6,000 0 0.00% 1,000
4,000
-75.00%
ORIENTBANK 26-Jun-14 209.45 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
0
-
TATAGLOBAL 26-Jun-14 154.00 -2.25 -1.44% 154.00
154.00
154.00 6,000 2,000 50.00% 2,000
4,000
-50.00%
UBL 29-May-14 824.30 5.85 0.71% 825.70
812.00
816.80 6,750 5,000 285.71% 8,500
2,750
209.09%
ARVIND 26-Jun-14 183.85 12.40 7.23% 184.15
183.85
184.05 8,000 8,000 0.00% 12,000
0
-
RCOM 26-Jun-14 132.30 -2.40 -1.78% 132.30
132.30
132.30 8,000 2,000 33.33% 2,000
0
-
SYNDIBANK 26-Jun-14 98.85 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
0
-
TATAPOWER 26-Jun-14 82.85 -4.35 -4.99% 82.85
82.85
82.85 8,290 4,145 100.00% 4,145
4,145
0.00%
APOLLOHOSP 29-May-14 897.30 -5.15 -0.57% 900.90
887.00
894.14 8,750 4,750 118.75% 6,500
1,000
550.00%
BANKNIFTY 26-Jun-14 12,891.70 215.10 1.70% 12,913.00
12,642.00
12,800.13 8,925 1,075 13.69% 8,350
4,450
87.64%
BANKBARODA 26-Jun-14 765.55 6.50 0.86% 765.55
752.50
757.78 9,000 1,000 12.50% 2,000
3,000
-33.33%
RELIANCE 26-Jun-14 970.55 20.25 2.13% 970.90
956.95
964.69 9,000 750 9.09% 3,500
2,000
75.00%
MCDOWELL-N 26-Jun-14 2,885.00 -5.00 -0.17% 2,890.75
2,885.00
2,886.91 10,625 0 0.00% 375
9,250
-95.95%
GLENMARK 29-May-14 587.00 -1.00 -0.17% 594.00
585.05
590.53 11,000 4,500 69.23% 9,000
10,000
-10.00%
RANBAXY 26-Jun-14 475.05 -2.10 -0.44% 475.05
475.05
475.05 11,000 1,000 10.00% 1,000
1,000
0.00%
GSKCONS 24-Apr-14 4,424.00 72.40 1.66% 4,449.90
4,210.05
4,306.42 11,000 -4,875 -30.71% 11,125
2,000
456.25%
ICICIBANK 26-Jun-14 1,274.65 47.00 3.83% 1,274.65
1,237.10
1,257.63 11,750 2,750 30.56% 4,250
4,000
6.25%
IRB 26-Jun-14 119.00 4.00 3.48% 119.00
119.00
119.00 12,000 4,000 50.00% 4,000
4,000
0.00%
NHPC 26-Jun-14 21.00 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
0
-
AUROPHARMA 26-Jun-14 557.30 -9.25 -1.63% 557.30
543.55
552.40 14,000 4,000 40.00% 8,000
0
-
OFSS 29-May-14 3,221.50 49.60 1.56% 3,231.90
3,165.00
3,185.04 14,375 11,750 447.62% 15,875
1,500
958.33%
LT 26-Jun-14 1,291.50 8.70 0.68% 1,297.60
1,270.00
1,287.32 15,000 2,500 20.00% 9,500
3,500
171.43%
HDIL 26-Jun-14 80.00 0.00 0.00% 0.00
0.00
0.00 16,000 0 0.00% 0
0
-
LICHSGFIN 26-Jun-14 265.05 1.50 0.57% 265.05
265.05
265.05 16,000 2,000 14.29% 2,000
6,000
-66.67%
SAIL 26-Jun-14 72.15 0.00 0.00% 0.00
0.00
0.00 16,000 0 0.00% 0
0
-
SUNPHARMA 26-Jun-14 635.60 10.85 1.74% 635.80
629.90
634.10 17,000 -5,500 -24.44% 9,500
10,500
-9.52%
ULTRACEMCO 26-Jun-14 2,228.30 11.25 0.51% 2,228.30
2,205.00
2,215.21 17,375 0 0.00% 500
250
100.00%
CROMPGREAV 26-Jun-14 177.00 0.00 0.00% 0.00
0.00
0.00 20,000 0 0.00% 0
0
-
UCOBANK 26-Jun-14 75.60 1.75 2.37% 75.65
75.50
75.57 20,000 8,000 66.67% 8,000
8,000
0.00%
GMRINFRA 26-Jun-14 25.15 0.00 0.00% 25.15
25.15
25.15 22,000 11,000 100.00% 11,000
11,000
0.00%
COLPAL 29-May-14 1,426.90 30.65 2.20% 1,428.80
1,405.00
1,419.04 24,250 16,750 223.33% 26,500
12,500
112.00%
HINDALCO 26-Jun-14 143.70 5.90 4.28% 143.70
138.50
139.90 26,000 10,000 62.50% 16,000
10,000
60.00%
RELCAPITAL 26-Jun-14 382.10 7.90 2.11% 382.60
380.30
381.78 26,000 2,000 8.33% 4,000
23,000
-82.61%
BAJAJ-AUTO 26-Jun-14 2,045.75 10.75 0.53% 2,053.55
2,029.60
2,038.82 26,250 22,500 600.00% 22,875
1,250
1,730.00%
TCS 26-Jun-14 2,243.00 22.80 1.03% 2,245.95
2,166.50
2,223.62 27,375 1,500 5.80% 8,875
23,500
-62.23%
IBREALEST 26-Jun-14 64.65 0.00 0.00% 0.00
0.00
0.00 28,000 0 0.00% 0
4,000
-
MRF 24-Apr-14 23,870.05 503.35 2.15% 23,934.00
23,390.00
23,752.65 28,250 500 1.80% 30,375
16,875
80.00%
SSLT 26-Jun-14 196.70 3.70 1.92% 196.70
195.25
195.98 30,000 2,000 7.14% 8,000
186,000
-95.70%
WIPRO 26-Jun-14 596.00 16.00 2.76% 597.15
591.40
593.32 30,000 5,000 20.00% 5,500
1,000
450.00%
RPOWER 26-Jun-14 74.20 0.65 0.88% 74.20
74.20
74.20 32,000 4,000 14.29% 4,000
12,000
-66.67%
CNXIT 24-Apr-14 9,400.45 107.85 1.16% 9,420.00
9,262.00
9,380.62 33,600 -6,100 -15.37% 28,600
31,600
-9.49%
INFY 26-Jun-14 3,213.10 34.35 1.08% 3,222.40
3,180.00
3,208.41 34,625 -625 -1.77% 3,375
15,500
-78.23%
HDFC 26-Jun-14 885.20 5.25 0.60% 885.20
880.00
882.60 36,000 500 1.41% 1,000
4,500
-77.78%
PETRONET 26-Jun-14 142.00 -2.45 -1.70% 146.00
141.40
144.93 36,000 22,000 157.14% 26,000
4,000
550.00%
AXISBANK 26-Jun-14 1,473.80 28.35 1.96% 1,475.70
1,449.00
1,465.20 36,000 750 2.13% 4,500
3,750
20.00%
HDFCBANK 26-Jun-14 731.40 -6.05 -0.82% 733.00
720.00
725.30 37,000 5,500 17.46% 7,000
2,500
180.00%
BATAINDIA 29-May-14 1,077.55 3.75 0.35% 1,088.00
1,066.00
1,076.17 38,750 8,000 26.02% 28,250
15,000
88.33%
DJIA 16-May-14 16,305.00 20.00 0.12% 16,320.00
16,290.00
16,304.25 40,475 19,075 89.14% 0
0
-
PNB 26-Jun-14 780.45 12.95 1.69% 783.95
762.45
769.82 42,000 8,500 25.37% 9,500
1,500
533.33%
HAVELLS 29-May-14 936.25 6.00 0.64% 943.55
928.10
934.95 47,500 6,000 14.46% 31,500
51,000
-38.24%
CANBK 26-Jun-14 277.90 10.90 4.08% 278.55
265.00
276.12 49,000 24,000 96.00% 26,000
1,000
2,500.00%
SBIN 26-Jun-14 2,023.60 50.30 2.55% 2,026.00
1,977.00
2,007.39 49,000 -2,375 -4.62% 11,875
10,500
13.10%
DIVISLAB 29-May-14 1,343.10 1.60 0.12% 1,355.00
1,331.00
1,339.13 51,500 28,250 121.51% 50,250
16,500
204.55%
CESC 29-May-14 518.35 2.65 0.51% 521.00
509.50
515.26 54,000 28,000 107.69% 64,000
28,000
128.57%
DLF 26-Jun-14 162.75 0.25 0.15% 163.50
160.70
162.01 54,000 12,000 28.57% 40,000
34,000
17.65%
IFCI 26-Jun-14 25.85 -0.95 -3.54% 25.85
25.85
25.85 60,000 10,000 20.00% 10,000
0
-
ITC 26-Jun-14 354.90 4.20 1.20% 354.90
347.00
349.53 60,000 -6,000 -9.09% 10,000
12,000
-16.67%
KTKBANK 26-Jun-14 120.00 2.00 1.69% 120.25
120.00
120.12 60,000 0 0.00% 8,000
8,000
0.00%
ADANIPOWER 26-Jun-14 52.95 0.00 0.00% 0.00
0.00
0.00 64,000 0 0.00% 0
48,000
-
JPPOWER 26-Jun-14 15.65 -0.45 -2.80% 15.65
15.65
15.65 65,000 0 0.00% 13,000
13,000
0.00%
UNIONBANK 26-Jun-14 150.85 10.65 7.60% 151.80
144.90
148.88 70,000 0 0.00% 20,000
30,000
-33.33%
IOB 26-Jun-14 52.30 -0.25 -0.48% 52.30
51.50
51.81 80,000 16,000 25.00% 24,000
16,000
50.00%
BANKINDIA 26-Jun-14 218.50 5.00 2.34% 218.65
213.40
216.69 88,000 2,000 2.33% 10,000
16,000
-37.50%
JPASSOCIAT 26-Jun-14 58.20 3.15 5.72% 58.20
58.20
58.20 88,000 0 0.00% 8,000
40,000
-80.00%
ALBK 26-Jun-14 94.25 2.95 3.23% 94.25
91.90
93.16 92,000 20,000 27.78% 24,000
24,000
0.00%
SUNTV 29-May-14 405.05 5.85 1.47% 404.70
398.00
404.23 97,000 75,000 340.91% 103,000
31,000
232.26%
TATASTEEL 26-Jun-14 426.70 5.55 1.32% 427.10
420.00
423.20 100,000 10,000 11.11% 27,000
22,000
22.73%
VOLTAS 26-Jun-14 170.60 11.30 7.09% 170.60
148.00
161.47 108,000 32,000 42.11% 184,000
96,000
91.67%
GODREJIND 29-May-14 319.15 0.85 0.27% 324.45
314.70
319.98 111,000 68,000 158.14% 116,000
50,000
132.00%
ASHOKLEY 26-Jun-14 22.95 -0.95 -3.97% 23.10
22.80
22.91 120,000 30,000 33.33% 105,000
0
-
L&TFH 26-Jun-14 68.85 -0.65 -0.94% 68.85
68.85
68.85 128,000 0 0.00% 4,000
0
-
NTPC 26-Jun-14 125.70 1.70 1.37% 125.70
123.85
124.92 138,000 30,000 27.78% 32,000
32,000
0.00%
ABIRLANUVO 29-May-14 1,115.55 -2.80 -0.25% 1,125.00
1,105.45
1,117.17 139,250 75,250 117.58% 130,250
53,000
145.75%
IDFC 26-Jun-14 120.40 1.55 1.30% 121.15
119.45
120.44 140,000 20,000 16.67% 40,000
24,000
66.67%
JUSTDIAL 29-May-14 1,258.00 -5.55 -0.44% 1,295.00
1,230.10
1,255.44 140,250 67,500 92.78% 120,000
96,000
25.00%
OFSS 24-Apr-14 3,195.60 53.60 1.71% 3,209.00
3,122.00
3,163.37 142,750 -20,375 -12.49% 33,375
22,000
51.70%
S&P500 17-Apr-14 1,855.50 1.75 0.09% 1,857.00
1,854.00
1,855.78 144,500 -63,000 -30.36% 85,250
186,300
-54.24%
JUBLFOOD 29-May-14 992.35 -21.45 -2.12% 1,021.30
986.50
996.23 146,500 95,750 188.67% 171,500
66,000
159.85%
SIEMENS 29-May-14 765.45 20.65 2.77% 770.40
740.00
755.73 146,500 61,500 72.35% 95,500
87,000
9.77%
TATAMOTORS 26-Jun-14 436.40 16.95 4.04% 437.70
429.20
432.78 152,000 47,000 44.76% 79,000
70,000
12.86%
S&P500 16-May-14 1,850.00 0.00 0.00% 1,851.50
1,849.00
1,850.39 153,250 54,250 54.80% 197,950
186,300
6.25%
SRTRANSFIN 29-May-14 755.75 17.95 2.43% 757.40
738.00
745.09 180,500 15,500 9.39% 47,000
165,000
-71.52%
ACC 29-May-14 1,376.50 28.90 2.14% 1,382.80
1,334.90
1,366.58 192,000 148,000 336.36% 226,750
31,500
619.84%
GRASIM 29-May-14 2,802.05 18.35 0.66% 2,822.90
2,782.00
2,805.30 194,250 158,875 449.12% 192,250
27,750
592.79%
ULTRACEMCO 29-May-14 2,239.55 26.00 1.17% 2,247.30
2,195.00
2,226.71 200,500 121,500 153.80% 171,750
31,000
454.03%
DABUR 29-May-14 181.55 0.45 0.25% 182.05
180.50
181.44 202,000 94,000 87.04% 162,000
122,000
32.79%
PETRONET 29-May-14 142.60 -0.70 -0.49% 146.30
142.25
144.41 208,000 90,000 76.27% 192,000
180,000
6.67%
DRREDDY 29-May-14 2,586.00 14.15 0.55% 2,604.90
2,555.00
2,582.99 216,125 131,125 154.26% 206,375
59,750
245.40%
BANKNIFTY 29-May-14 12,898.55 228.00 1.80% 12,929.90
12,626.85
12,810.40 239,525 91,350 61.65% 286,425
150,550
90.25%
UNITECH 26-Jun-14 16.95 0.95 5.94% 16.95
16.95
16.95 240,000 -12,000 -4.76% 12,000
24,000
-50.00%
TATACHEM 29-May-14 285.90 1.90 0.67% 287.00
283.60
285.43 244,000 140,000 134.62% 223,000
63,000
253.97%
APOLLOHOSP 24-Apr-14 889.85 1.05 0.12% 894.65
875.55
887.02 244,250 -22,500 -8.43% 48,250
41,250
16.97%
HEROMOTOCO 29-May-14 2,245.75 49.85 2.27% 2,250.75
2,201.15
2,233.88 245,000 200,625 452.11% 245,125
45,625
437.26%
COLPAL 24-Apr-14 1,412.20 25.45 1.84% 1,414.95
1,387.55
1,404.22 254,750 -8,500 -3.23% 85,500
122,500
-30.20%
BIOCON 29-May-14 461.15 -0.35 -0.08% 463.00
457.10
459.70 287,000 94,000 48.70% 264,000
207,000
27.54%
UBL 24-Apr-14 819.80 5.15 0.63% 822.40
805.90
815.24 292,500 -6,500 -2.17% 46,250
48,500
-4.64%
IGL 29-May-14 295.65 1.65 0.56% 300.15
294.50
296.90 305,000 284,000 1,352.38% 322,000
21,000
1,433.33%
RECLTD 29-May-14 250.90 9.75 4.04% 252.15
239.65
245.48 326,000 156,000 91.76% 616,000
194,000
217.53%
PTC 29-May-14 71.95 1.60 2.27% 72.75
71.75
72.09 352,000 128,000 57.14% 384,000
104,000
269.23%
HAVELLS 24-Apr-14 936.60 8.95 0.96% 948.00
923.00
937.28 361,500 26,500 7.91% 415,500
518,000
-19.79%
BATAINDIA 24-Apr-14 1,076.65 4.95 0.46% 1,087.00
1,065.00
1,074.37 381,750 -32,000 -7.73% 207,750
212,750
-2.35%
MARUTI 29-May-14 1,970.30 14.55 0.74% 1,981.10
1,957.95
1,969.64 420,250 258,750 160.22% 485,750
175,250
177.18%
M&M 29-May-14 1,009.00 19.85 2.01% 1,012.85
993.95
1,002.95 424,750 250,250 143.41% 775,000
144,500
436.33%
NIFTY 26-Jun-14 6,860.35 102.50 1.52% 6,864.95
6,768.00
6,820.76 454,650 53,350 13.29% 197,950
186,300
6.25%
BAJAJ-AUTO 29-May-14 2,038.50 11.95 0.59% 2,046.30
2,015.05
2,036.53 456,500 410,750 897.81% 565,250
24,625
2,195.43%
TECHM 29-May-14 1,792.25 25.00 1.41% 1,799.00
1,764.75
1,790.22 465,500 278,500 148.93% 397,000
112,000
254.46%
HEXAWARE 29-May-14 169.95 6.60 4.04% 171.50
164.05
168.46 472,000 186,000 65.03% 512,000
236,000
116.95%
SRTRANSFIN 24-Apr-14 748.45 19.70 2.70% 756.50
728.50
741.06 534,500 -69,500 -11.51% 400,500
347,000
15.42%
BHARATFORG 29-May-14 428.55 3.80 0.89% 431.70
417.00
424.77 536,000 445,000 489.01% 698,000
76,000
818.42%
ORIENTBANK 29-May-14 230.90 12.75 5.84% 232.10
217.00
225.34 540,000 416,000 335.48% 1,140,000
218,000
422.94%
GLENMARK 24-Apr-14 583.45 -1.70 -0.29% 591.10
581.80
585.55 541,000 -8,000 -1.46% 136,500
277,500
-50.81%
ZEEL 29-May-14 265.40 -4.50 -1.67% 270.45
265.00
266.52 546,000 325,000 147.06% 546,000
173,000
215.61%
GAIL 29-May-14 379.10 6.00 1.61% 379.85
374.35
377.52 569,000 443,000 351.59% 736,000
72,000
922.22%
JUSTDIAL 24-Apr-14 1,244.50 -7.40 -0.59% 1,285.00
1,216.85
1,245.09 569,500 -33,750 -5.59% 575,000
1,234,750
-53.43%
BAJAJ-AUTO 24-Apr-14 2,023.30 16.40 0.82% 2,029.00
1,995.70
2,020.13 570,875 -343,000 -37.53% 790,750
480,875
64.44%
FEDERALBNK 29-May-14 95.70 3.60 3.91% 96.05
92.10
94.59 572,000 200,000 53.76% 652,000
360,000
81.11%
HINDZINC 29-May-14 132.25 2.05 1.57% 132.60
130.00
131.62 596,000 224,000 60.22% 342,000
350,000
-2.29%
ASIANPAINT 29-May-14 550.90 9.00 1.66% 552.65
540.00
546.21 604,500 388,500 179.86% 493,000
74,500
561.74%
GODREJIND 24-Apr-14 316.40 0.80 0.25% 321.60
310.15
317.23 626,000 9,000 1.46% 716,000
598,000
19.73%
JSWSTEEL 29-May-14 1,058.95 31.55 3.07% 1,063.80
1,021.20
1,045.83 662,500 371,000 127.27% 652,000
196,000
232.65%
KOTAKBANK 29-May-14 809.80 17.95 2.27% 812.00
788.00
802.63 677,000 512,000 310.30% 849,500
83,500
917.37%
DIVISLAB 24-Apr-14 1,329.30 0.05 0.00% 1,343.00
1,318.25
1,329.75 702,500 -22,250 -3.07% 143,500
133,750
7.29%
CESC 24-Apr-14 514.65 3.35 0.66% 517.10
504.50
512.46 705,000 67,000 10.50% 634,000
469,000
35.18%
PNB 29-May-14 789.45 14.80 1.91% 793.00
765.80
782.93 711,500 386,500 118.92% 836,000
341,500
144.80%
IOB 29-May-14 52.85 1.95 3.83% 53.00
51.75
52.44 712,000 192,000 36.92% 568,000
464,000
22.41%
CANBK 29-May-14 277.80 13.90 5.27% 279.40
263.00
269.75 804,000 186,000 30.10% 1,143,000
647,000
76.66%
BPCL 29-May-14 455.05 14.00 3.17% 457.80
440.05
446.91 811,000 597,000 278.97% 1,001,000
227,000
340.97%
ANDHRABANK 29-May-14 65.70 2.00 3.14% 65.95
63.75
65.00 812,000 376,000 86.24% 952,000
336,000
183.33%
GRASIM 24-Apr-14 2,774.70 15.60 0.57% 2,794.95
2,752.50
2,778.47 813,750 -97,875 -10.74% 284,125
111,875
153.97%
SIEMENS 24-Apr-14 758.25 20.55 2.79% 763.45
732.80
748.19 854,500 -92,000 -9.72% 621,500
534,500
16.28%
SYNDIBANK 29-May-14 101.95 3.55 3.61% 102.05
98.50
100.68 896,000 492,000 121.78% 812,000
284,000
185.92%
CENTURYTEX 29-May-14 368.60 2.50 0.68% 375.25
366.50
371.76 903,000 752,000 498.01% 1,020,000
155,000
558.06%
ULTRACEMCO 24-Apr-14 2,226.60 22.00 1.00% 2,235.80
2,185.00
2,215.83 914,625 -19,125 -2.05% 364,375
207,125
75.92%
ADANIPORTS 29-May-14 200.80 4.40 2.24% 205.90
197.50
201.31 926,000 360,000 63.60% 1,116,000
940,000
18.72%
BHEL 26-Jun-14 171.50 5.85 3.53% 171.95
162.60
167.14 934,000 20,000 2.19% 124,000
182,000
-31.87%
BANKBARODA 29-May-14 778.75 12.45 1.62% 781.35
756.50
771.54 955,000 506,500 112.93% 956,000
416,000
129.81%
ABIRLANUVO 24-Apr-14 1,105.25 0.75 0.07% 1,114.25
1,095.15
1,105.73 960,500 -23,750 -2.41% 313,250
339,500
-7.73%
SUNTV 24-Apr-14 401.05 5.65 1.43% 403.00
394.55
399.01 965,000 -89,000 -8.44% 523,000
448,000
16.74%
RELINFRA 29-May-14 526.85 15.85 3.10% 530.00
515.00
524.17 971,000 347,000 55.61% 1,219,000
972,000
25.41%
UNIONBANK 29-May-14 154.30 6.70 4.54% 155.10
147.50
152.16 980,000 344,000 54.09% 1,602,000
828,000
93.48%
JINDALSTEL 29-May-14 283.10 9.90 3.62% 284.40
271.70
279.36 986,000 503,000 104.14% 919,000
559,000
64.40%
PFC 29-May-14 192.85 8.90 4.84% 194.05
182.10
187.55 1,000,000 606,000 153.81% 1,194,000
490,000
143.67%
INFY 29-May-14 3,188.90 35.10 1.11% 3,203.45
3,154.80
3,182.41 1,000,125 414,000 70.63% 765,500
417,000
83.57%
HEROMOTOCO 24-Apr-14 2,226.75 48.55 2.23% 2,231.70
2,169.60
2,211.49 1,004,875 24,875 2.54% 432,500
488,000
-11.37%
LICHSGFIN 29-May-14 272.85 8.05 3.04% 275.30
263.25
269.65 1,020,000 436,000 74.66% 1,404,000
756,000
85.71%
M&MFIN 29-May-14 233.35 -1.10 -0.47% 237.00
231.90
234.23 1,023,000 526,000 105.84% 799,000
459,000
74.07%
HCLTECH 29-May-14 1,439.55 22.85 1.61% 1,450.00
1,421.00
1,438.81 1,026,750 406,000 65.40% 690,500
598,000
15.47%
ADANIENT 29-May-14 443.40 7.15 1.64% 460.00
439.05
446.67 1,034,000 282,000 37.50% 1,674,000
2,072,000
-19.21%
ACC 24-Apr-14 1,364.45 27.45 2.05% 1,372.95
1,323.40
1,349.67 1,095,250 -18,250 -1.64% 923,250
813,250
13.53%
IOC 29-May-14 266.80 2.80 1.06% 269.00
262.10
265.49 1,098,000 723,000 192.80% 978,000
239,000
309.21%
IRB 29-May-14 118.35 6.45 5.76% 119.00
111.50
116.60 1,112,000 400,000 56.18% 952,000
732,000
30.05%
HINDPETRO 29-May-14 315.60 9.25 3.02% 318.00
302.70
309.86 1,156,000 784,000 210.75% 1,318,000
420,000
213.81%
DRREDDY 24-Apr-14 2,562.00 14.40 0.57% 2,581.00
2,529.40
2,559.04 1,175,500 -10,750 -0.91% 514,375
424,750
21.10%
MCLEODRUSS 29-May-14 278.00 5.30 1.94% 278.55
271.10
274.50 1,183,000 375,000 46.41% 463,000
800,000
-42.13%
TATACOMM 29-May-14 315.25 3.20 1.03% 317.80
309.00
313.31 1,200,000 832,000 226.09% 1,288,000
542,000
137.64%
TCS 29-May-14 2,241.05 21.90 0.99% 2,249.00
2,168.10
2,235.03 1,201,875 723,625 151.31% 1,164,125
424,250
174.40%
JUBLFOOD 24-Apr-14 983.95 -20.40 -2.03% 1,011.20
978.10
987.41 1,232,000 -126,000 -9.28% 594,250
409,250
45.20%
IGL 24-Apr-14 293.40 1.90 0.65% 298.10
291.05
294.16 1,237,000 -341,000 -21.61% 802,000
945,000
-15.13%
UPL 29-May-14 218.10 1.75 0.81% 219.90
212.55
216.41 1,238,000 678,000 121.07% 1,212,000
650,000
86.46%
SBIN 29-May-14 2,022.10 51.45 2.61% 2,027.00
1,970.00
1,999.41 1,245,250 478,500 62.41% 1,596,500
466,000
242.60%
IDEA 29-May-14 141.80 2.20 1.58% 142.10
138.50
141.02 1,272,000 518,000 68.70% 1,032,000
888,000
16.22%
CAIRN 29-May-14 372.50 6.90 1.89% 376.60
365.05
371.38 1,274,000 876,000 220.10% 1,430,000
270,000
429.63%
WIPRO 29-May-14 592.95 14.15 2.44% 596.60
580.85
591.90 1,274,500 946,000 287.98% 1,405,500
288,000
388.02%
ARVIND 29-May-14 193.90 11.70 6.42% 195.90
182.55
190.79 1,284,000 848,000 194.50% 2,356,000
720,000
227.22%
TATAMTRDVR 29-May-14 239.15 9.00 3.91% 239.70
231.40
238.08 1,290,000 854,000 195.87% 1,130,000
354,000
219.21%
RANBAXY 29-May-14 473.85 2.40 0.51% 478.25
470.20
473.05 1,323,000 879,000 197.97% 1,246,000
359,000
247.08%
VOLTAS 29-May-14 168.80 9.25 5.80% 170.00
156.00
162.62 1,364,000 400,000 41.49% 2,884,000
964,000
199.17%
EXIDEIND 29-May-14 127.70 1.45 1.15% 128.65
126.70
127.87 1,376,000 508,000 58.53% 852,000
1,254,000
-32.06%
M&M 24-Apr-14 1,000.65 20.35 2.08% 1,004.70
982.00
993.23 1,416,250 -195,500 -12.13% 2,163,000
1,979,500
9.27%
NMDC 29-May-14 151.00 0.15 0.10% 153.30
150.70
151.88 1,422,000 892,000 168.30% 1,272,000
414,000
207.25%
HINDUNILVR 29-May-14 617.75 2.70 0.44% 622.40
609.45
616.64 1,424,000 926,500 186.23% 1,188,000
234,000
407.69%
JSWENERGY 29-May-14 59.65 2.15 3.74% 59.90
57.90
59.09 1,424,000 608,000 74.51% 1,144,000
704,000
62.50%
PETRONET 24-Apr-14 141.15 -0.70 -0.49% 145.85
140.60
143.02 1,432,000 -64,000 -4.28% 1,124,000
3,022,000
-62.81%
BANKINDIA 29-May-14 222.50 6.30 2.91% 223.30
213.30
219.12 1,434,000 590,000 69.91% 2,484,000
1,140,000
117.89%
BANKNIFTY 24-Apr-14 12,828.60 224.75 1.78% 12,868.00
12,555.00
12,725.62 1,438,200 30,825 2.19% 3,343,275
2,734,450
22.26%
AXISBANK 29-May-14 1,474.90 32.55 2.26% 1,478.60
1,442.20
1,467.82 1,442,250 726,500 101.50% 1,310,000
455,250
187.75%
AMBUJACEM 29-May-14 219.05 8.70 4.14% 219.90
210.45
216.34 1,446,000 888,000 159.14% 1,462,000
452,000
223.45%
CIPLA 29-May-14 405.40 3.75 0.93% 405.85
400.00
403.53 1,461,000 1,017,500 229.43% 1,412,500
529,500
166.76%
INDUSINDBK 29-May-14 505.80 12.05 2.44% 510.55
493.85
500.39 1,488,000 1,209,000 433.33% 1,678,000
358,000
368.72%
LUPIN 29-May-14 970.30 0.95 0.10% 978.40
968.00
973.36 1,509,000 467,750 44.92% 641,250
872,500
-26.50%
MCDOWELL-N 29-May-14 2,888.10 -10.10 -0.35% 2,897.75
2,881.10
2,890.00 1,551,750 1,053,250 211.28% 1,184,375
383,500
208.83%
ALBK 29-May-14 95.15 3.20 3.48% 95.40
92.15
94.30 1,660,000 292,000 21.35% 1,332,000
1,076,000
23.79%
BHARTIARTL 29-May-14 328.95 1.80 0.55% 330.20
324.65
328.03 1,666,000 1,120,000 205.13% 1,558,000
467,000
233.62%
LT 29-May-14 1,284.60 9.95 0.78% 1,291.70
1,257.50
1,279.34 1,713,500 999,500 139.99% 1,990,500
517,000
285.01%
ICICIBANK 29-May-14 1,269.00 42.05 3.43% 1,277.20
1,232.60
1,259.88 1,788,000 1,063,000 146.62% 2,073,000
418,750
395.04%
INDIACEM 29-May-14 71.60 3.85 5.68% 72.40
67.75
70.04 1,808,000 912,000 101.79% 1,960,000
1,216,000
61.18%
HDFC 29-May-14 891.50 9.45 1.07% 892.60
876.45
886.34 1,830,500 1,249,000 214.79% 1,563,000
463,500
237.22%
YESBANK 29-May-14 421.80 10.40 2.53% 422.55
412.50
418.73 1,879,000 758,000 67.62% 2,389,000
919,000
159.96%
APOLLOTYRE 29-May-14 175.10 12.15 7.46% 177.00
162.40
172.14 1,908,000 1,232,000 182.25% 3,932,000
700,000
461.71%
TITAN 29-May-14 260.60 1.15 0.44% 262.20
259.50
261.12 1,925,000 919,000 91.35% 1,119,000
731,000
53.08%
TATASTEEL 29-May-14 424.30 6.15 1.47% 425.50
416.20
421.03 1,943,000 821,000 73.17% 1,710,000
1,176,000
45.41%
ONGC 29-May-14 326.70 5.90 1.84% 327.45
317.60
321.58 2,011,000 1,369,000 213.24% 2,055,000
340,000
504.41%
KTKBANK 29-May-14 120.40 2.25 1.90% 121.15
118.15
120.14 2,040,000 796,000 63.99% 1,548,000
1,352,000
14.50%
TATACHEM 24-Apr-14 283.00 1.70 0.60% 284.50
280.55
282.68 2,068,000 -131,000 -5.96% 657,000
671,000
-2.09%
JISLJALEQS 29-May-14 69.85 1.30 1.90% 70.40
68.60
69.58 2,080,000 480,000 30.00% 1,248,000
1,584,000
-21.21%
SUNPHARMA 29-May-14 631.20 10.00 1.61% 632.75
623.00
628.22 2,390,500 949,000 65.83% 1,665,500
543,000
206.72%
IDBI 29-May-14 67.25 1.35 2.05% 67.45
65.55
66.65 2,396,000 804,000 50.50% 2,260,000
720,000
213.89%
MCLEODRUSS 24-Apr-14 275.50 5.10 1.89% 276.50
268.25
272.67 2,436,000 -419,000 -14.68% 920,000
1,210,000
-23.97%
COALINDIA 29-May-14 294.80 1.30 0.44% 295.70
290.45
293.83 2,533,000 1,698,000 203.35% 2,057,000
744,000
176.48%
RELIANCE 29-May-14 963.40 18.85 2.00% 965.45
946.85
957.96 2,558,750 1,154,000 82.15% 2,453,000
630,000
289.37%
BHARATFORG 24-Apr-14 424.65 3.30 0.78% 428.20
413.40
421.34 2,601,000 209,000 8.74% 2,648,000
1,351,000
96.00%
HCLTECH 24-Apr-14 1,426.60 20.00 1.42% 1,448.00
1,410.30
1,427.38 2,638,750 -129,250 -4.67% 2,818,250
2,345,750
20.14%
ASIANPAINT 24-Apr-14 545.75 8.55 1.59% 547.90
535.10
541.79 2,640,500 66,000 2.56% 1,437,000
624,000
130.29%
GAIL 24-Apr-14 375.40 5.65 1.53% 376.50
370.00
373.98 2,646,000 -278,000 -9.51% 1,596,000
1,302,000
22.58%
POWERGRID 29-May-14 108.65 -0.35 -0.32% 108.75
107.75
108.38 2,748,000 1,916,000 230.29% 2,744,000
580,000
373.10%
RELCAPITAL 29-May-14 379.15 7.35 1.98% 381.15
373.50
378.49 2,839,000 1,290,000 83.28% 2,204,000
1,827,000
20.63%
MARUTI 24-Apr-14 1,954.15 15.15 0.78% 1,964.80
1,935.15
1,951.80 2,860,500 -61,500 -2.10% 971,250
1,198,500
-18.96%
BANKBARODA 24-Apr-14 774.45 14.50 1.91% 777.00
750.55
766.58 2,962,500 -284,500 -8.76% 5,433,000
4,385,500
23.89%
L&TFH 29-May-14 68.30 1.25 1.86% 68.95
67.30
67.99 3,004,000 588,000 24.34% 1,872,000
872,000
114.68%
IOC 24-Apr-14 264.90 2.65 1.01% 266.90
259.60
263.48 3,014,000 -456,000 -13.14% 2,338,000
993,000
135.45%
INFY 24-Apr-14 3,201.85 37.25 1.18% 3,215.80
3,166.35
3,195.29 3,067,875 -394,500 -11.39% 2,215,000
3,289,500
-32.66%
KOTAKBANK 24-Apr-14 804.65 19.00 2.42% 806.95
781.55
794.77 3,075,000 -96,500 -3.04% 2,387,000
1,335,500
78.73%
BPCL 24-Apr-14 451.15 14.25 3.26% 453.70
436.00
444.53 3,088,000 -534,000 -14.74% 3,475,000
2,425,000
43.30%
AUROPHARMA 29-May-14 558.75 3.75 0.68% 562.60
535.40
548.52 3,100,000 2,382,000 331.75% 3,920,000
680,000
476.47%
HINDALCO 29-May-14 143.10 6.10 4.45% 143.55
136.80
140.68 3,154,000 1,882,000 147.96% 3,586,000
1,078,000
232.65%
DABUR 24-Apr-14 179.85 0.10 0.06% 180.60
178.80
179.80 3,200,000 -92,000 -2.79% 1,066,000
1,302,000
-18.13%
IBREALEST 29-May-14 62.60 2.95 4.95% 63.10
60.00
62.06 3,232,000 1,200,000 59.06% 2,684,000
1,580,000
69.87%
RECLTD 24-Apr-14 248.95 9.90 4.14% 250.15
237.10
243.45 3,234,000 -22,000 -0.68% 5,076,000
3,580,000
41.79%
BIOCON 24-Apr-14 457.10 -0.40 -0.09% 460.30
452.90
456.12 3,268,000 40,000 1.24% 2,358,000
4,272,000
-44.80%
TECHM 24-Apr-14 1,775.60 24.15 1.38% 1,782.35
1,745.50
1,772.11 3,387,750 -308,750 -8.35% 1,346,250
1,494,000
-9.89%
SSLT 29-May-14 195.45 2.90 1.51% 196.05
192.10
194.47 3,694,000 1,520,000 69.92% 2,944,000
1,678,000
75.45%
TATAMOTORS 29-May-14 433.50 16.55 3.97% 435.10
421.00
429.34 3,713,000 2,655,000 250.95% 4,568,000
834,000
447.72%
TCS 24-Apr-14 2,223.15 22.65 1.03% 2,250.00
2,150.10
2,207.96 3,808,125 -963,000 -20.18% 6,346,750
3,379,000
87.83%
AXISBANK 24-Apr-14 1,469.05 33.25 2.32% 1,475.90
1,436.20
1,461.75 3,811,000 -529,000 -12.19% 5,024,750
3,032,000
65.72%
PTC 24-Apr-14 71.35 1.40 2.00% 72.25
70.50
71.47 3,888,000 -40,000 -1.02% 2,744,000
2,192,000
25.18%
TATAGLOBAL 29-May-14 159.55 7.15 4.69% 160.25
153.25
157.18 3,958,000 2,346,000 145.53% 4,636,000
1,218,000
280.62%
CENTURYTEX 24-Apr-14 365.25 2.70 0.74% 371.80
362.95
367.64 3,995,000 -455,000 -10.22% 2,945,000
2,398,000
22.81%
UCOBANK 29-May-14 75.75 1.70 2.30% 76.00
73.50
75.14 4,104,000 2,460,000 149.64% 3,700,000
1,596,000
131.83%
EXIDEIND 24-Apr-14 126.50 1.45 1.16% 127.50
125.30
126.66 4,188,000 -58,000 -1.37% 2,488,000
4,832,000
-48.51%
HINDUNILVR 24-Apr-14 612.30 1.95 0.32% 616.80
604.05
611.53 4,202,000 -119,500 -2.77% 2,488,000
2,681,000
-7.20%
ASHOKLEY 29-May-14 23.05 0.20 0.88% 23.45
22.55
23.01 4,545,000 2,205,000 94.23% 7,125,000
1,935,000
268.22%
ORIENTBANK 24-Apr-14 228.95 12.65 5.85% 230.75
215.20
223.44 4,548,000 -154,000 -3.28% 6,040,000
4,706,000
28.35%
SBIN 24-Apr-14 2,025.85 58.05 2.95% 2,030.90
1,968.90
2,004.06 4,601,750 -404,875 -8.09% 6,201,875
4,188,000
48.09%
NIFTY 29-May-14 6,846.10 101.00 1.50% 6,851.00
6,751.00
6,810.58 4,720,650 1,976,100 72.00% 3,195,000
1,460,150
118.81%
TATAPOWER 29-May-14 84.85 2.35 2.85% 85.20
82.50
83.85 4,816,490 3,067,300 175.36% 5,119,075
1,803,075
183.91%
CROMPGREAV 29-May-14 191.45 12.70 7.10% 194.50
177.00
185.99 4,892,000 3,932,000 409.58% 7,188,000
2,104,000
241.63%
INDUSINDBK 24-Apr-14 501.30 11.65 2.38% 506.55
489.05
497.35 4,892,000 -584,000 -10.66% 7,311,000
9,102,000
-19.68%
DISHTV 29-May-14 49.00 0.65 1.34% 49.20
48.10
48.55 4,928,000 2,136,000 76.50% 4,024,000
1,720,000
133.95%
LUPIN 24-Apr-14 959.35 1.60 0.17% 967.60
957.00
962.38 4,935,750 -331,500 -6.29% 1,216,250
1,719,500
-29.27%
HDIL 29-May-14 74.75 3.25 4.55% 75.90
72.15
74.70 4,960,000 2,928,000 144.09% 5,696,000
1,752,000
225.11%
IOB 24-Apr-14 52.35 1.35 2.65% 52.70
51.05
51.99 5,096,000 -264,000 -4.93% 2,080,000
2,136,000
-2.62%
RELINFRA 24-Apr-14 522.30 15.85 3.13% 525.25
508.75
518.79 5,162,000 -367,000 -6.64% 11,784,000
17,620,000
-33.12%
ZEEL 24-Apr-14 263.60 -3.80 -1.42% 268.20
263.15
264.89 5,177,000 23,000 0.45% 1,736,000
1,854,000
-6.36%
PNB 24-Apr-14 782.90 16.05 2.09% 786.70
757.90
774.01 5,249,000 35,000 0.67% 5,072,500
4,530,500
11.96%
GMRINFRA 29-May-14 25.75 1.30 5.32% 26.00
24.10
25.09 5,357,000 1,749,000 48.48% 3,047,000
3,652,000
-16.57%
HDFC 24-Apr-14 882.95 9.15 1.05% 884.80
867.60
877.77 5,358,000 205,000 3.98% 3,894,500
4,876,000
-20.13%
WIPRO 24-Apr-14 587.75 14.75 2.57% 591.00
575.00
585.72 5,362,500 -574,500 -9.68% 4,450,000
3,297,000
34.97%
ADANIPOWER 29-May-14 52.75 0.55 1.05% 53.50
52.35
52.91 5,392,000 2,144,000 66.01% 4,408,000
3,872,000
13.84%
JPPOWER 29-May-14 16.30 0.55 3.49% 16.40
15.75
16.00 5,551,000 1,924,000 53.05% 4,537,000
4,394,000
3.25%
CIPLA 24-Apr-14 401.65 3.65 0.92% 402.00
396.15
399.79 5,612,000 -660,000 -10.52% 2,577,000
1,991,000
29.43%
HINDPETRO 24-Apr-14 313.20 9.60 3.16% 315.40
299.40
307.48 5,628,000 -742,000 -11.65% 5,384,000
3,336,000
61.39%
MCDOWELL-N 24-Apr-14 2,861.40 -12.95 -0.45% 2,877.95
2,740.75
2,864.60 5,647,875 -932,875 -14.18% 1,810,125
2,250,250
-19.56%
ANDHRABANK 24-Apr-14 65.10 1.95 3.09% 65.30
63.10
64.37 5,788,000 -692,000 -10.68% 4,256,000
3,256,000
30.71%
PFC 24-Apr-14 191.20 8.90 4.88% 192.20
180.20
186.23 5,996,000 -890,000 -12.92% 7,528,000
6,312,000
19.26%
LT 24-Apr-14 1,273.85 9.15 0.72% 1,281.95
1,246.50
1,268.72 6,025,500 454,000 8.15% 6,749,000
4,413,500
52.92%
M&MFIN 24-Apr-14 231.20 -0.85 -0.37% 235.30
229.60
232.19 6,032,000 -147,000 -2.38% 2,297,000
2,762,000
-16.84%
JSWSTEEL 24-Apr-14 1,049.00 30.00 2.94% 1,053.80
1,001.30
1,036.98 6,157,000 -300,500 -4.65% 2,787,000
2,657,000
4.89%
COALINDIA 24-Apr-14 291.95 0.70 0.24% 293.30
287.50
290.76 6,177,000 -1,604,000 -20.61% 4,093,000
3,357,000
21.92%
SAIL 29-May-14 72.00 1.70 2.42% 72.35
69.95
71.13 6,256,000 3,992,000 176.33% 8,560,000
1,696,000
404.72%
TATACOMM 24-Apr-14 312.10 4.20 1.36% 315.05
305.20
311.06 6,440,000 -580,000 -8.26% 4,436,000
6,704,000
-33.83%
SYNDIBANK 24-Apr-14 101.00 3.55 3.64% 101.45
97.30
99.89 6,464,000 -188,000 -2.83% 5,092,000
4,844,000
5.12%
CAIRN 24-Apr-14 368.85 6.65 1.84% 373.00
361.50
367.87 6,514,000 -333,000 -4.86% 4,289,000
3,354,000
27.88%
NTPC 29-May-14 124.55 0.70 0.57% 124.95
122.50
123.74 6,692,000 4,266,000 175.85% 6,174,000
1,642,000
276.00%
JINDALSTEL 24-Apr-14 280.35 9.70 3.58% 281.75
268.90
276.38 7,044,000 -645,000 -8.39% 6,669,000
5,551,000
20.14%
HEXAWARE 24-Apr-14 169.45 6.65 4.08% 171.55
162.00
167.97 7,242,000 -426,000 -5.56% 4,348,000
3,514,000
23.73%
RCOM 29-May-14 132.80 1.60 1.22% 133.50
131.15
132.67 7,324,000 2,918,000 66.23% 5,476,000
4,018,000
36.29%
ICICIBANK 24-Apr-14 1,265.35 41.20 3.37% 1,274.90
1,230.65
1,256.28 7,394,500 -357,000 -4.61% 8,701,000
4,257,000
104.39%
ADANIENT 24-Apr-14 440.30 8.10 1.87% 456.60
432.20
444.14 7,562,000 -270,000 -3.45% 26,392,000
61,034,000
-56.76%
SUNPHARMA 24-Apr-14 625.40 8.70 1.41% 626.90
616.25
623.36 7,750,500 -1,081,000 -12.24% 4,527,000
2,874,500
57.49%
TITAN 24-Apr-14 258.15 1.30 0.51% 259.75
256.35
258.58 7,936,000 -864,000 -9.82% 1,676,000
1,480,000
13.24%
AMBUJACEM 24-Apr-14 217.35 8.60 4.12% 218.40
208.50
214.44 8,038,000 6,000 0.07% 5,516,000
5,094,000
8.28%
VOLTAS 24-Apr-14 167.60 9.45 5.98% 168.85
154.60
161.90 8,108,000 -380,000 -4.48% 30,720,000
14,280,000
115.13%
CANBK 24-Apr-14 275.65 14.35 5.49% 277.40
260.45
267.74 8,179,000 -686,000 -7.74% 8,193,000
7,728,000
6.02%
ITC 29-May-14 357.05 6.50 1.85% 357.40
348.25
353.69 8,275,000 5,145,000 164.38% 5,951,000
1,938,000
207.07%
HDFCBANK 29-May-14 729.40 -8.95 -1.21% 736.00
719.90
725.05 8,301,000 3,727,000 81.48% 5,973,500
2,557,000
133.61%
RANBAXY 24-Apr-14 469.40 2.75 0.59% 473.90
465.55
469.17 8,319,000 -1,104,000 -11.72% 4,555,000
3,189,000
42.83%
ARVIND 24-Apr-14 192.60 11.25 6.20% 195.15
181.15
189.78 8,504,000 788,000 10.21% 25,504,000
11,180,000
128.12%
DLF 29-May-14 161.70 1.85 1.16% 163.15
157.45
161.14 8,588,000 4,596,000 115.13% 9,902,000
4,602,000
115.17%
NMDC 24-Apr-14 149.60 0.15 0.10% 151.80
149.30
150.44 8,618,000 -480,000 -5.28% 2,808,000
2,328,000
20.62%
ALBK 24-Apr-14 94.80 3.25 3.55% 95.00
91.55
93.82 8,700,000 -288,000 -3.20% 5,796,000
6,360,000
-8.87%
HINDZINC 24-Apr-14 131.90 2.15 1.66% 132.30
129.30
131.32 8,800,000 -176,000 -1.96% 1,332,000
1,162,000
14.63%
RPOWER 29-May-14 73.90 1.25 1.72% 74.15
72.85
73.62 8,980,000 2,328,000 35.00% 4,160,000
5,108,000
-18.56%
JPASSOCIAT 29-May-14 58.00 2.90 5.26% 58.45
55.25
57.45 8,992,000 3,496,000 63.61% 10,912,000
5,712,000
91.04%
ADANIPORTS 24-Apr-14 199.00 4.45 2.29% 204.20
195.50
199.98 9,102,000 -272,000 -2.90% 11,820,000
14,548,000
-18.75%
UNIONBANK 24-Apr-14 153.00 6.85 4.69% 153.90
145.80
150.73 9,376,000 166,000 1.80% 13,628,000
11,796,000
15.53%
IDFC 29-May-14 120.00 1.90 1.61% 120.90
118.40
119.87 9,392,000 4,360,000 86.65% 11,056,000
4,088,000
170.45%
RELIANCE 24-Apr-14 963.15 18.00 1.90% 965.45
946.40
958.16 9,590,500 -1,104,000 -10.32% 5,378,250
3,850,000
39.69%
UPL 24-Apr-14 215.95 1.10 0.51% 217.70
210.45
214.81 9,668,000 -246,000 -2.48% 4,330,000
5,112,000
-15.30%
JSWENERGY 24-Apr-14 59.05 2.25 3.96% 59.35
57.20
58.51 9,848,000 -440,000 -4.28% 3,040,000
4,376,000
-30.53%
RELCAPITAL 24-Apr-14 375.65 7.40 2.01% 377.70
369.60
374.54 9,987,000 -801,000 -7.42% 11,604,000
19,040,000
-39.05%
FEDERALBNK 24-Apr-14 94.85 3.75 4.12% 95.30
91.15
93.59 10,452,000 -424,000 -3.90% 4,048,000
4,788,000
-15.46%
TATASTEEL 24-Apr-14 420.50 6.15 1.48% 421.50
412.40
417.31 10,636,000 -101,000 -0.94% 12,624,000
15,110,000
-16.45%
IDEA 24-Apr-14 140.50 2.25 1.63% 140.85
137.30
139.70 10,654,000 -138,000 -1.28% 5,036,000
7,080,000
-28.87%
YESBANK 24-Apr-14 418.95 9.50 2.32% 419.95
410.25
416.11 10,741,000 -406,000 -3.64% 11,948,000
14,921,000
-19.92%
IDBI 24-Apr-14 66.55 1.35 2.07% 66.90
65.00
66.13 11,048,000 -1,256,000 -10.21% 6,676,000
5,452,000
22.45%
INDIACEM 24-Apr-14 71.10 4.05 6.04% 72.15
67.15
69.69 11,192,000 -528,000 -4.51% 9,976,000
14,744,000
-32.34%
NHPC 29-May-14 20.35 0.25 1.24% 20.45
20.10
20.23 11,232,000 4,116,000 57.84% 5,400,000
4,932,000
9.49%
BHARTIARTL 24-Apr-14 326.30 1.95 0.60% 327.70
321.80
325.19 11,359,000 -173,000 -1.50% 4,387,000
5,812,000
-24.52%
APOLLOTYRE 24-Apr-14 173.65 12.15 7.52% 175.80
160.70
170.81 11,360,000 148,000 1.32% 36,788,000
10,888,000
237.88%
ONGC 24-Apr-14 323.60 5.90 1.86% 324.40
314.50
318.71 11,575,000 -754,000 -6.12% 5,369,000
3,507,000
53.09%
IRB 24-Apr-14 117.30 6.45 5.82% 118.25
110.40
115.03 12,068,000 -260,000 -2.11% 6,660,000
6,620,000
0.60%
BANKINDIA 24-Apr-14 220.55 6.50 3.04% 221.35
211.20
216.99 12,232,000 -774,000 -5.95% 19,902,000
15,006,000
32.63%
LICHSGFIN 24-Apr-14 270.75 7.85 2.99% 272.75
260.95
267.46 12,348,000 258,000 2.13% 9,178,000
8,164,000
12.42%
POWERGRID 24-Apr-14 107.60 -0.30 -0.28% 107.75
106.65
107.36 13,308,000 316,000 2.43% 5,792,000
4,796,000
20.77%
BHEL 29-May-14 174.90 6.35 3.77% 175.40
165.30
170.53 13,402,000 7,624,000 131.95% 16,652,000
2,804,000
493.87%
AUROPHARMA 24-Apr-14 553.50 3.35 0.61% 557.70
529.50
545.17 13,414,000 -1,900,000 -12.41% 18,806,000
8,076,000
132.86%
JISLJALEQS 24-Apr-14 69.20 1.20 1.76% 69.80
67.85
68.89 14,368,000 -1,248,000 -7.99% 4,064,000
7,156,000
-43.21%
CROMPGREAV 24-Apr-14 189.75 12.35 6.96% 192.50
175.20
184.95 14,596,000 -1,284,000 -8.09% 39,432,000
38,828,000
1.56%
TATAPOWER 24-Apr-14 84.05 2.30 2.81% 84.40
81.60
83.14 15,224,585 -1,774,060 -10.44% 11,083,730
11,092,020
-0.07%
NIFTY 24-Apr-14 6,799.95 102.65 1.53% 6,805.95
6,704.05
6,763.34 15,280,550 -444,750 -2.83% 12,359,050
10,662,600
15.91%
TATAMTRDVR 24-Apr-14 236.80 9.35 4.11% 237.80
229.20
234.89 15,586,000 -686,000 -4.22% 4,678,000
3,286,000
42.36%
KTKBANK 24-Apr-14 119.20 2.10 1.79% 120.00
117.20
118.83 16,132,000 -824,000 -4.86% 9,784,000
11,116,000
-11.98%
IFCI 29-May-14 25.75 0.40 1.58% 25.90
25.30
25.74 17,640,000 11,810,000 202.57% 22,280,000
5,650,000
294.34%
TATAGLOBAL 24-Apr-14 158.20 7.25 4.80% 158.85
151.60
155.89 17,752,000 -2,574,000 -12.66% 16,296,000
4,458,000
265.55%
ITC 24-Apr-14 353.80 6.35 1.83% 354.20
345.10
350.80 17,860,000 -3,844,000 -17.71% 11,817,000
7,163,000
64.97%
TATAMOTORS 24-Apr-14 429.90 16.90 4.09% 431.40
417.05
425.05 18,012,000 -1,609,000 -8.20% 14,685,000
9,232,000
59.07%
IBREALEST 24-Apr-14 62.60 2.45 4.07% 63.20
60.30
62.26 18,092,000 -2,660,000 -12.82% 15,840,000
15,380,000
2.99%
UCOBANK 24-Apr-14 75.10 2.00 2.74% 75.30
72.95
74.28 19,696,000 -2,280,000 -10.37% 9,636,000
9,140,000
5.43%
HDIL 24-Apr-14 74.20 3.05 4.29% 75.50
71.70
74.09 20,488,000 504,000 2.52% 37,224,000
35,280,000
5.51%
NTPC 24-Apr-14 123.40 0.75 0.61% 123.50
121.20
122.57 21,882,000 -3,198,000 -12.75% 9,984,000
7,546,000
32.31%
UNITECH 29-May-14 16.75 0.90 5.68% 16.95
15.90
16.53 22,476,000 1,440,000 6.85% 4,884,000
7,800,000
-37.38%
HINDALCO 24-Apr-14 141.80 5.90 4.34% 142.40
135.60
139.18 22,946,000 -436,000 -1.86% 18,708,000
13,604,000
37.52%
SSLT 24-Apr-14 193.50 2.90 1.52% 194.25
190.35
192.65 22,970,000 -190,000 -0.82% 10,392,000
10,462,000
-0.67%
JPPOWER 24-Apr-14 16.10 0.50 3.21% 16.30
15.55
15.89 23,205,000 -2,353,000 -9.21% 10,803,000
16,497,000
-34.52%
HDFCBANK 24-Apr-14 721.10 -8.20 -1.12% 724.75
711.10
717.11 24,312,000 -3,743,500 -13.34% 12,103,000
5,933,500
103.98%
ASHOKLEY 24-Apr-14 23.15 0.35 1.54% 23.45
22.75
23.07 26,865,000 -1,455,000 -5.14% 21,315,000
13,155,000
62.03%
DISHTV 24-Apr-14 48.50 0.65 1.36% 48.75
47.60
48.12 26,976,000 16,000 0.06% 10,112,000
9,016,000
12.16%
SAIL 24-Apr-14 71.50 1.55 2.22% 71.80
69.40
70.66 27,072,000 1,568,000 6.15% 22,032,000
18,128,000
21.54%
L&TFH 24-Apr-14 67.75 1.25 1.88% 68.35
66.40
67.41 30,656,000 -1,588,000 -4.92% 4,200,000
3,136,000
33.93%
BHEL 24-Apr-14 180.60 7.50 4.33% 181.15
171.00
176.43 31,426,000 -5,942,000 -15.90% 28,656,000
11,918,000
140.44%
RCOM 24-Apr-14 131.80 1.80 1.38% 132.60
130.10
131.65 31,866,000 -3,810,000 -10.68% 18,852,000
34,994,000
-46.13%
NHPC 24-Apr-14 20.15 0.25 1.26% 20.25
19.90
20.03 31,956,000 -2,292,000 -6.69% 8,796,000
10,776,000
-18.37%
ADANIPOWER 24-Apr-14 52.25 0.55 1.06% 53.10
51.80
52.45 32,264,000 -600,000 -1.83% 16,680,000
32,992,000
-49.44%
RPOWER 24-Apr-14 73.20 1.20 1.67% 73.50
72.20
72.92 35,856,000 -1,952,000 -5.16% 14,188,000
23,484,000
-39.58%
DLF 24-Apr-14 160.35 1.85 1.17% 161.80
156.40
159.86 40,116,000 -808,000 -1.97% 36,984,000
38,836,000
-4.77%
IFCI 24-Apr-14 25.60 0.45 1.79% 25.75
25.10
25.55 41,670,000 -11,430,000 -21.53% 32,820,000
21,550,000
52.30%
IDFC 24-Apr-14 119.00 2.05 1.75% 119.85
117.10
118.76 47,512,000 -5,772,000 -10.83% 26,976,000
26,564,000
1.55%
GMRINFRA 24-Apr-14 25.55 1.25 5.14% 25.85
24.15
25.08 54,593,000 -99,000 -0.18% 18,986,000
16,632,000
14.15%
JPASSOCIAT 24-Apr-14 57.55 2.90 5.31% 57.90
54.50
56.66 59,328,000 -7,064,000 -10.64% 68,112,000
74,504,000
-8.58%
UNITECH 24-Apr-14 16.55 0.90 5.75% 16.80
15.80
16.29 123,432,000 -5,796,000 -4.49% 34,956,000
51,060,000
-31.54%
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.