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
HEROMOTOCO 31-Jul-14 2,214.50 0.00 0.00% 0.00
0.00
0.00 125 0 0.00% 0
125
-
ULTRACEMCO 31-Jul-14 2,073.25 0.00 0.00% 0.00
0.00
0.00 125 0 0.00% 0
0
-
APOLLOHOSP 31-Jul-14 972.00 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
BATAINDIA 31-Jul-14 1,025.00 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
DRREDDY 31-Jul-14 2,766.80 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
JUSTDIAL 31-Jul-14 1,145.10 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
CNXIT 26-Jun-14 9,079.75 -47.45 -0.52% 9,079.75
9,079.75
9,079.75 375 0 0.00% 25
250
-90.00%
OFSS 26-Jun-14 2,972.00 0.00 0.00% 0.00
0.00
0.00 375 0 0.00% 0
125
-
APOLLOHOSP 26-Jun-14 897.70 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
M&M 31-Jul-14 1,114.50 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
250
-
SIEMENS 31-Jul-14 710.20 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
JSWSTEEL 31-Jul-14 1,101.45 0.00 0.00% 0.00
0.00
0.00 750 0 0.00% 0
0
-
TECHM 31-Jul-14 1,800.20 0.00 0.00% 0.00
0.00
0.00 750 0 0.00% 0
500
-
AUROPHARMA 31-Jul-14 595.90 -10.65 -1.76% 595.90
578.30
587.10 1,000 0 0.00% 1,000
0
-
BIOCON 31-Jul-14 489.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
BPCL 31-Jul-14 501.00 16.00 3.30% 501.00
501.00
501.00 1,000 0 0.00% 2,000
500
300.00%
COALINDIA 31-Jul-14 324.00 13.95 4.50% 324.00
324.00
324.00 1,000 0 0.00% 1,000
1,000
0.00%
JINDALSTEL 31-Jul-14 243.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
M&MFIN 31-Jul-14 239.95 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
MARUTI 31-Jul-14 2,007.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
250
-
ONGC 31-Jul-14 347.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
1,000
-
RECLTD 31-Jul-14 250.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
1,000
-
TITAN 31-Jul-14 270.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
TATACOMM 31-Jul-14 300.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
UBL 26-Jun-14 784.85 0.00 0.00% 0.00
0.00
0.00 1,250 0 0.00% 0
500
-
HCLTECH 31-Jul-14 1,363.55 -0.15 -0.01% 0.00
0.00
0.00 1,500 0 0.00% 0
0
-
PNB 31-Jul-14 834.75 19.75 2.42% 834.75
834.75
834.75 1,500 0 0.00% 500
1,000
-50.00%
TCS 31-Jul-14 2,152.00 -48.00 -2.18% 2,152.00
2,152.00
2,152.00 1,500 0 0.00% 125
625
-80.00%
DJIA 20-Jun-14 16,467.50 0.00 0.00% 0.00
0.00
0.00 1,650 0 0.00% 0
0
-
HAVELLS 26-Jun-14 928.00 0.00 0.00% 0.00
0.00
0.00 1,750 0 0.00% 0
250
-
ADANIENT 31-Jul-14 412.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
APOLLOTYRE 31-Jul-14 172.50 -0.05 -0.03% 172.50
172.50
172.50 2,000 0 0.00% 2,000
0
-
AMBUJACEM 31-Jul-14 204.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
GLENMARK 26-Jun-14 593.60 -24.45 -3.96% 593.60
580.00
588.05 2,000 1,000 100.00% 2,000
0
-
ITC 31-Jul-14 357.95 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
1,000
-
MCLEODRUSS 26-Jun-14 282.45 5.25 1.89% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
POWERGRID 31-Jul-14 105.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
RCOM 31-Jul-14 119.40 1.30 1.10% 119.55
119.40
119.47 2,000 0 0.00% 4,000
2,000
100.00%
S&P500 20-Jun-14 1,865.25 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
131,750
-
UPL 31-Jul-14 280.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
FTSE100 16-May-14 6,850.00 50.00 0.74% 6,850.00
6,850.00
6,850.00 2,500 0 0.00% 100
0
-
MRF 26-Jun-14 21,551.30 0.00 0.00% 0.00
0.00
0.00 2,625 0 0.00% 0
1,500
-
ACC 31-Jul-14 1,327.20 0.00 0.00% 0.00
0.00
0.00 2,750 0 0.00% 0
0
-
CROMPGREAV 31-Jul-14 163.15 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
CENTURYTEX 31-Jul-14 393.75 4.80 1.23% 393.75
393.75
393.75 4,000 0 0.00% 1,000
0
-
DABUR 31-Jul-14 0.00 -182.85 -100.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
DIVISLAB 26-Jun-14 1,360.50 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
500
-
RELCAPITAL 31-Jul-14 357.75 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
ICICIBANK 31-Jul-14 1,396.05 26.05 1.90% 1,405.00
1,394.50
1,398.51 4,500 250 5.88% 750
3,000
-75.00%
BHARTIARTL 31-Jul-14 315.00 0.00 0.00% 0.00
0.00
0.00 5,000 0 0.00% 0
0
-
ABIRLANUVO 26-Jun-14 1,121.00 20.50 1.86% 1,121.00
1,118.00
1,119.50 5,000 -500 -9.09% 1,000
500
100.00%
BAJAJ-AUTO 31-Jul-14 1,873.70 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
0
-
EXIDEIND 31-Jul-14 126.30 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
0
-
TATAMOTORS 31-Jul-14 440.00 14.85 3.49% 440.00
440.00
440.00 6,000 0 0.00% 1,000
0
-
INFY 31-Jul-14 3,158.00 46.05 1.48% 3,158.00
3,158.00
3,158.00 7,375 0 0.00% 125
625
-80.00%
GODREJIND 26-Jun-14 295.45 -0.95 -0.32% 300.00
295.45
298.31 8,000 0 0.00% 4,000
8,000
-50.00%
HINDALCO 31-Jul-14 143.70 -2.10 -1.44% 143.70
143.70
143.70 8,000 0 0.00% 2,000
2,000
0.00%
IDBI 31-Jul-14 67.20 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
0
-
JUBLFOOD 26-Jun-14 1,019.00 26.00 2.62% 1,019.00
1,008.15
1,011.76 8,000 0 0.00% 750
2,500
-70.00%
SSLT 31-Jul-14 181.35 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
0
-
GSKCONS 29-May-14 4,225.00 23.00 0.55% 4,225.10
4,225.00
4,225.05 8,500 0 0.00% 250
625
-60.00%
RELIANCE 31-Jul-14 1,033.55 27.60 2.74% 1,047.95
1,033.55
1,039.46 9,500 1,250 15.15% 2,250
1,000
125.00%
CESC 26-Jun-14 507.60 -1.65 -0.32% 507.60
507.60
507.60 10,000 0 0.00% 500
6,000
-91.67%
DRREDDY 26-Jun-14 2,749.00 5.00 0.18% 2,765.00
2,749.00
2,755.35 10,250 -125 -1.20% 625
3,125
-80.00%
LT 31-Jul-14 1,389.35 32.95 2.43% 1,399.00
1,389.35
1,392.82 10,750 0 0.00% 1,250
2,250
-44.44%
IGL 26-Jun-14 294.00 1.15 0.39% 294.00
294.00
294.00 11,000 0 0.00% 1,000
0
-
SBIN 31-Jul-14 2,258.80 73.35 3.36% 2,274.00
2,235.00
2,250.95 11,625 375 3.33% 3,125
4,625
-32.43%
FEDERALBNK 31-Jul-14 94.70 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
0
-
SUNTV 26-Jun-14 368.40 -3.60 -0.97% 370.00
366.25
368.82 12,000 4,000 50.00% 7,000
4,000
75.00%
TATAGLOBAL 31-Jul-14 148.00 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
0
-
WIPRO 31-Jul-14 512.80 -7.15 -1.38% 514.95
511.90
512.57 12,000 0 0.00% 2,000
0
-
CAIRN 31-Jul-14 338.55 1.95 0.58% 340.00
338.55
339.27 13,000 1,000 8.33% 2,000
2,000
0.00%
BANKNIFTY 31-Jul-14 14,153.40 357.40 2.59% 14,235.00
13,869.05
14,110.37 14,000 -700 -4.76% 5,350
13,625
-60.73%
ACC 26-Jun-14 1,363.30 4.45 0.33% 1,379.00
1,363.30
1,370.60 14,750 250 1.72% 1,250
10,750
-88.37%
HEROMOTOCO 26-Jun-14 2,283.00 41.40 1.85% 2,283.00
2,277.70
2,281.08 15,750 250 1.61% 750
7,125
-89.47%
ADANIPOWER 31-Jul-14 50.75 2.05 4.21% 50.75
50.75
50.75 16,000 0 0.00% 8,000
8,000
0.00%
HDIL 31-Jul-14 81.00 9.00 12.50% 81.00
79.00
80.00 16,000 8,000 100.00% 16,000
0
-
IOB 31-Jul-14 61.80 0.00 0.00% 0.00
0.00
0.00 16,000 0 0.00% 0
0
-
NTPC 31-Jul-14 116.50 0.00 0.00% 0.00
0.00
0.00 16,000 0 0.00% 0
0
-
SRTRANSFIN 26-Jun-14 768.85 0.00 0.00% 0.00
0.00
0.00 16,000 0 0.00% 0
3,500
-
JUSTDIAL 26-Jun-14 1,114.30 2.05 0.18% 1,136.85
1,054.65
1,109.40 16,375 -1,125 -6.43% 6,000
8,625
-30.43%
BHARATFORG 26-Jun-14 440.00 4.85 1.11% 440.00
438.55
439.27 17,000 1,000 6.25% 2,000
11,000
-81.82%
GRASIM 26-Jun-14 2,762.55 -6.65 -0.24% 0.00
0.00
0.00 17,625 0 0.00% 0
2,000
-
ULTRACEMCO 26-Jun-14 2,150.00 49.70 2.37% 2,150.00
2,123.35
2,142.56 17,625 -125 -0.70% 1,125
2,250
-50.00%
AXISBANK 31-Jul-14 1,640.00 1.45 0.09% 0.00
0.00
0.00 17,750 0 0.00% 0
1,750
-
IFCI 31-Jul-14 26.00 0.00 0.00% 0.00
0.00
0.00 18,000 0 0.00% 0
0
-
VOLTAS 31-Jul-14 162.45 0.00 0.00% 0.00
0.00
0.00 18,000 0 0.00% 0
10,000
-
CANBK 31-Jul-14 293.00 16.50 5.97% 293.00
291.95
292.56 19,000 -1,000 -5.00% 3,000
1,000
200.00%
M&MFIN 26-Jun-14 253.00 4.40 1.77% 253.00
251.50
252.57 19,000 -1,000 -5.00% 5,000
17,000
-70.59%
SIEMENS 26-Jun-14 727.10 -0.40 -0.05% 0.00
0.00
0.00 19,500 0 0.00% 0
13,000
-
BATAINDIA 26-Jun-14 1,052.05 3.90 0.37% 1,055.40
1,050.80
1,052.21 20,000 250 1.27% 1,500
8,750
-82.86%
JSWENERGY 31-Jul-14 54.50 0.00 0.00% 0.00
0.00
0.00 20,000 0 0.00% 0
4,000
-
YESBANK 31-Jul-14 498.40 9.25 1.89% 498.40
497.30
497.78 20,000 -2,000 -9.09% 3,000
5,000
-40.00%
KTKBANK 31-Jul-14 118.00 0.00 0.00% 0.00
0.00
0.00 22,000 0 0.00% 0
0
-
BAJAJ-AUTO 26-Jun-14 1,964.50 21.80 1.12% 1,964.50
1,951.00
1,959.38 24,000 -250 -1.03% 1,000
4,875
-79.49%
DISHTV 31-Jul-14 45.00 0.00 0.00% 0.00
0.00
0.00 24,000 0 0.00% 0
0
-
TATAPOWER 31-Jul-14 82.00 1.00 1.23% 82.00
82.00
82.00 24,000 0 0.00% 4,000
4,145
-3.50%
TATACHEM 26-Jun-14 293.40 -3.05 -1.03% 294.00
293.40
293.70 26,000 1,000 4.00% 2,000
15,000
-86.67%
MARUTI 26-Jun-14 2,039.00 41.60 2.08% 2,041.40
1,983.00
2,020.04 28,875 2,875 11.06% 6,125
17,750
-65.49%
BIOCON 26-Jun-14 473.30 -3.20 -0.67% 480.00
473.30
476.39 30,500 -500 -1.61% 2,500
23,500
-89.36%
HINDUNILVR 31-Jul-14 558.55 0.00 0.00% 0.00
0.00
0.00 33,000 0 0.00% 0
2,000
-
ZEEL 26-Jun-14 271.00 5.20 1.96% 271.00
267.00
269.00 33,000 1,000 3.13% 5,000
9,000
-44.44%
MRF 29-May-14 21,714.95 179.95 0.84% 21,820.10
21,560.00
21,721.37 33,125 500 1.53% 6,000
19,500
-69.23%
HDFC 31-Jul-14 881.15 0.00 0.00% 0.00
0.00
0.00 33,500 0 0.00% 0
250
-
ASIANPAINT 26-Jun-14 530.85 7.35 1.40% 531.00
528.00
529.80 35,000 -1,000 -2.78% 4,500
19,000
-76.32%
RPOWER 31-Jul-14 71.85 0.00 0.00% 0.00
0.00
0.00 40,000 0 0.00% 0
4,000
-
SAIL 31-Jul-14 71.90 1.10 1.55% 71.90
71.90
71.90 40,000 0 0.00% 12,000
4,000
200.00%
UNIONBANK 31-Jul-14 142.00 0.00 0.00% 0.00
0.00
0.00 40,000 0 0.00% 0
34,000
-
CNXIT 29-May-14 9,022.00 -12.65 -0.14% 9,075.00
8,960.00
9,030.26 40,500 -625 -1.52% 4,875
20,850
-76.62%
HINDPETRO 26-Jun-14 384.55 16.90 4.60% 384.55
371.50
376.25 42,000 1,000 2.44% 14,000
44,000
-68.18%
TECHM 26-Jun-14 1,798.00 6.55 0.37% 1,800.00
1,785.55
1,793.77 43,500 500 1.16% 875
7,625
-88.52%
INDIACEM 26-Jun-14 72.00 0.00 0.00% 72.00
72.00
72.00 44,000 0 0.00% 8,000
20,000
-60.00%
DJIA 16-May-14 16,572.50 62.50 0.38% 16,585.00
16,520.00
16,569.32 47,125 -925 -1.93% 7,250
0
-
LICHSGFIN 31-Jul-14 290.80 10.70 3.82% 295.10
290.80
292.95 50,000 -1,000 -1.96% 2,000
3,000
-33.33%
M&M 26-Jun-14 1,130.80 13.70 1.23% 1,138.05
1,118.75
1,128.78 52,000 500 0.97% 4,000
36,500
-89.04%
ORIENTBANK 26-Jun-14 270.00 3.15 1.18% 270.00
263.60
267.36 58,000 -2,000 -3.33% 24,000
38,000
-36.84%
EXIDEIND 26-Jun-14 119.50 1.05 0.89% 119.90
118.90
119.62 62,000 2,000 3.33% 14,000
42,000
-66.67%
TATASTEEL 31-Jul-14 425.40 9.35 2.25% 425.40
419.00
421.86 64,000 -6,000 -8.57% 18,000
35,000
-48.57%
KOTAKBANK 26-Jun-14 868.00 7.50 0.87% 871.75
860.00
868.61 65,000 -1,500 -2.26% 7,500
33,000
-77.27%
RECLTD 26-Jun-14 257.00 4.00 1.58% 258.00
255.25
257.00 65,000 0 0.00% 5,000
68,000
-92.65%
LUPIN 26-Jun-14 971.00 -10.50 -1.07% 990.15
971.00
978.78 66,500 2,750 4.31% 10,500
17,750
-40.85%
GAIL 26-Jun-14 383.20 7.20 1.91% 383.90
381.50
383.08 68,000 0 0.00% 4,000
8,000
-50.00%
L&TFH 31-Jul-14 63.00 0.00 0.00% 0.00
0.00
0.00 68,000 0 0.00% 0
0
-
NMDC 26-Jun-14 153.25 1.30 0.86% 153.25
152.20
152.83 68,000 4,000 6.25% 8,000
44,000
-81.82%
TITAN 26-Jun-14 279.05 -1.50 -0.53% 284.60
278.00
279.92 68,000 4,000 6.25% 17,000
26,000
-34.62%
BANKNIFTY 26-Jun-14 14,153.00 352.10 2.55% 14,219.00
13,855.05
14,059.34 69,975 4,075 6.18% 63,100
111,575
-43.45%
IOC 26-Jun-14 298.70 8.35 2.88% 298.80
292.40
295.14 70,000 4,000 6.06% 11,000
72,000
-84.72%
TATAMTRDVR 26-Jun-14 242.00 16.60 7.36% 242.00
236.65
239.52 72,000 -2,000 -2.70% 20,000
0
-
PFC 26-Jun-14 211.00 7.05 3.46% 212.50
206.55
210.66 76,000 -2,000 -2.56% 20,000
52,000
-61.54%
RELINFRA 26-Jun-14 564.50 12.70 2.30% 570.00
554.05
561.81 77,500 2,500 3.33% 23,500
73,000
-67.81%
PTC 26-Jun-14 70.55 1.70 2.47% 71.95
69.35
70.61 80,000 0 0.00% 12,000
72,000
-83.33%
BANKBARODA 26-Jun-14 844.00 12.40 1.49% 847.05
832.50
838.92 81,500 500 0.62% 13,000
57,500
-77.39%
INDUSINDBK 26-Jun-14 532.10 14.60 2.82% 540.05
532.10
535.56 84,000 -500 -0.59% 4,500
19,000
-76.32%
TATACOMM 26-Jun-14 283.20 4.90 1.76% 285.00
279.00
282.08 85,000 -4,000 -4.49% 17,000
24,000
-29.17%
POWERGRID 26-Jun-14 109.70 1.80 1.67% 109.70
108.75
109.05 86,000 0 0.00% 20,000
46,000
-56.52%
PETRONET 26-Jun-14 143.00 -1.05 -0.73% 143.00
143.00
143.00 86,000 0 0.00% 2,000
66,000
-96.97%
JSWSTEEL 26-Jun-14 1,169.05 22.35 1.95% 1,171.30
1,130.00
1,155.11 92,750 500 0.54% 8,000
52,250
-84.69%
DLF 31-Jul-14 148.90 1.95 1.33% 151.00
145.30
148.10 96,000 4,000 4.35% 20,000
44,000
-54.55%
HINDZINC 26-Jun-14 125.05 1.95 1.58% 125.80
124.00
124.93 102,000 0 0.00% 10,000
66,000
-84.85%
UNITECH 31-Jul-14 17.85 1.10 6.57% 17.85
17.85
17.85 102,000 0 0.00% 17,000
24,000
-29.17%
HCLTECH 26-Jun-14 1,365.60 -18.10 -1.31% 1,400.00
1,355.10
1,372.42 107,500 750 0.70% 8,500
22,000
-61.36%
CENTURYTEX 26-Jun-14 405.70 7.95 2.00% 405.70
393.65
398.48 108,000 -2,000 -1.82% 16,000
36,000
-55.56%
IRB 26-Jun-14 151.00 19.25 14.61% 153.10
134.50
147.65 108,000 12,000 12.50% 140,000
68,000
105.88%
NHPC 31-Jul-14 19.05 0.00 0.00% 0.00
0.00
0.00 108,000 0 0.00% 0
84,000
-
TCS 26-Jun-14 2,141.25 -27.85 -1.28% 2,180.00
2,130.00
2,142.09 113,500 2,500 2.25% 12,250
75,500
-83.77%
BPCL 26-Jun-14 505.85 14.85 3.02% 509.00
487.70
496.98 114,500 3,000 2.69% 23,500
68,000
-65.44%
SYNDIBANK 31-Jul-14 96.60 0.00 0.00% 0.00
0.00
0.00 116,000 0 0.00% 0
0
-
BHEL 31-Jul-14 194.60 7.60 4.06% 195.00
191.00
192.93 122,000 2,000 1.67% 32,000
44,000
-27.27%
ADANIPORTS 26-Jun-14 209.05 1.50 0.72% 210.70
207.40
209.41 122,000 6,000 5.17% 40,000
84,000
-52.38%
PNB 26-Jun-14 836.50 16.15 1.97% 844.00
824.25
838.01 122,500 3,500 2.94% 16,000
46,000
-65.22%
COALINDIA 26-Jun-14 321.75 9.50 3.04% 325.50
313.40
319.27 123,000 3,000 2.50% 43,000
92,000
-53.26%
JINDALSTEL 26-Jun-14 249.85 1.85 0.75% 252.00
247.50
249.71 123,000 0 0.00% 17,000
149,000
-88.59%
ADANIENT 26-Jun-14 443.60 6.30 1.44% 450.70
439.50
443.32 126,000 4,000 3.28% 54,000
94,000
-42.55%
CAIRN 26-Jun-14 341.35 2.00 0.59% 342.55
340.95
341.62 127,000 -4,000 -3.05% 14,000
85,000
-83.53%
AMBUJACEM 26-Jun-14 210.50 1.30 0.62% 225.00
210.40
213.02 132,000 4,000 3.13% 38,000
54,000
-29.63%
LICHSGFIN 26-Jun-14 289.10 7.05 2.50% 294.15
284.75
289.22 133,000 0 0.00% 51,000
65,000
-21.54%
LT 26-Jun-14 1,390.00 31.15 2.29% 1,397.55
1,369.55
1,382.67 144,500 -250 -0.17% 34,750
93,250
-62.73%
ANDHRABANK 31-Jul-14 67.05 2.15 3.31% 67.05
65.20
66.06 148,000 12,000 8.82% 36,000
24,000
50.00%
FEDERALBNK 26-Jun-14 98.00 1.40 1.45% 98.10
97.85
97.99 148,000 0 0.00% 20,000
68,000
-70.59%
IDEA 26-Jun-14 140.90 4.35 3.19% 141.00
136.80
139.73 150,000 -6,000 -3.85% 28,000
98,000
-71.43%
CROMPGREAV 26-Jun-14 179.35 2.70 1.53% 180.00
177.30
178.93 152,000 2,000 1.33% 48,000
84,000
-42.86%
MCDOWELL-N 26-Jun-14 2,763.00 -11.50 -0.41% 2,764.15
2,757.05
2,760.38 152,875 1,125 0.74% 1,875
35,625
-94.74%
OFSS 29-May-14 2,970.00 -7.40 -0.25% 2,970.00
2,970.00
2,970.00 154,750 0 0.00% 250
4,125
-93.94%
JSWENERGY 26-Jun-14 57.55 1.15 2.04% 57.65
56.80
57.22 156,000 8,000 5.41% 16,000
56,000
-71.43%
JISLJALEQS 26-Jun-14 92.60 5.30 6.07% 93.95
90.50
92.28 156,000 -16,000 -9.30% 44,000
36,000
22.22%
AXISBANK 26-Jun-14 1,664.35 41.60 2.56% 1,680.90
1,643.65
1,663.79 160,250 1,750 1.10% 35,750
90,750
-60.61%
INFY 26-Jun-14 3,125.00 20.90 0.67% 3,133.25
3,093.10
3,111.16 164,750 1,500 0.92% 19,000
50,375
-62.28%
WIPRO 26-Jun-14 511.75 -6.75 -1.30% 521.50
510.00
513.63 173,500 2,000 1.17% 20,500
61,000
-66.39%
NIFTY 31-Jul-14 7,041.00 110.65 1.60% 7,057.00
6,958.15
7,013.27 177,900 -50 -0.03% 45,100
131,750
-65.77%
DABUR 26-Jun-14 182.80 0.95 0.52% 182.80
182.80
182.80 178,000 0 0.00% 2,000
76,000
-97.37%
ALBK 31-Jul-14 96.70 0.25 0.26% 0.00
0.00
0.00 180,000 0 0.00% 0
0
-
ARVIND 26-Jun-14 194.00 0.40 0.21% 196.00
193.50
194.36 184,000 0 0.00% 32,000
110,000
-70.91%
COLPAL 29-May-14 1,430.00 5.00 0.35% 1,440.00
1,423.00
1,432.28 187,000 3,500 1.91% 12,000
40,500
-70.37%
CANBK 26-Jun-14 295.20 5.95 2.06% 296.25
290.35
294.67 196,000 5,000 2.62% 40,000
84,000
-52.38%
SUNPHARMA 26-Jun-14 622.20 -7.40 -1.18% 629.35
621.35
623.89 196,500 7,000 3.69% 22,000
78,000
-71.79%
UPL 26-Jun-14 280.50 2.60 0.94% 280.50
270.95
277.25 204,000 2,000 0.99% 22,000
88,000
-75.00%
ONGC 26-Jun-14 358.65 7.85 2.24% 363.90
355.50
360.03 205,000 4,000 1.99% 35,000
152,000
-76.97%
IDFC 31-Jul-14 120.50 3.50 2.99% 120.50
117.60
118.65 210,000 6,000 2.94% 16,000
40,000
-60.00%
KTKBANK 26-Jun-14 125.65 1.40 1.13% 126.55
123.50
125.13 210,000 8,000 3.96% 18,000
86,000
-79.07%
RELCAPITAL 26-Jun-14 373.30 1.90 0.51% 374.55
371.15
372.74 221,000 -2,000 -0.90% 6,000
92,000
-93.48%
SBIN 26-Jun-14 2,258.60 81.20 3.73% 2,273.00
2,205.45
2,241.76 221,500 4,750 2.19% 36,750
178,625
-79.43%
APOLLOHOSP 29-May-14 955.50 24.25 2.60% 959.80
930.00
949.04 222,000 -1,000 -0.45% 60,250
63,250
-4.74%
HEXAWARE 26-Jun-14 138.30 -2.15 -1.53% 141.25
138.20
138.79 232,000 16,000 7.41% 48,000
38,000
26.32%
APOLLOTYRE 26-Jun-14 178.00 9.00 5.33% 181.40
170.30
176.60 232,000 24,000 11.54% 110,000
182,000
-39.56%
AUROPHARMA 26-Jun-14 590.00 -2.85 -0.48% 602.20
590.00
594.43 233,000 -5,000 -2.10% 28,000
179,500
-84.40%
S&P500 16-May-14 1,878.00 10.00 0.54% 1,879.50
1,875.00
1,878.89 235,750 -4,500 -1.87% 18,500
131,750
-85.96%
VOLTAS 26-Jun-14 173.50 7.10 4.27% 173.50
166.90
170.32 250,000 14,000 5.93% 60,000
132,000
-54.55%
ICICIBANK 26-Jun-14 1,378.20 12.00 0.88% 1,410.00
1,372.00
1,390.08 264,250 -2,500 -0.94% 35,250
152,500
-76.89%
UCOBANK 26-Jun-14 79.95 0.50 0.63% 80.10
78.60
79.56 268,000 8,000 3.08% 24,000
188,000
-87.23%
TATAPOWER 26-Jun-14 82.35 0.85 1.04% 82.70
82.05
82.33 269,425 0 0.00% 62,175
149,220
-58.33%
UBL 29-May-14 788.85 11.25 1.45% 804.00
779.05
793.23 283,250 9,250 3.38% 46,000
66,500
-30.83%
HAVELLS 29-May-14 945.50 9.40 1.00% 953.00
931.20
945.04 286,000 -27,000 -8.63% 160,750
314,750
-48.93%
MCDOWELL-N 31-Jul-14 2,720.00 -25.00 -0.91% 2,800.00
2,712.00
2,725.68 287,500 9,625 3.46% 10,125
39,250
-74.20%
IBREALEST 26-Jun-14 66.10 1.50 2.32% 67.20
64.40
66.28 312,000 16,000 5.41% 60,000
248,000
-75.81%
TATAMOTORS 26-Jun-14 438.45 5.85 1.35% 441.00
432.15
437.61 330,000 7,000 2.17% 56,000
225,000
-75.11%
BHARTIARTL 26-Jun-14 321.20 8.15 2.60% 322.80
314.50
318.92 335,000 -8,000 -2.33% 37,000
94,000
-60.64%
CIPLA 26-Jun-14 390.00 -5.95 -1.50% 398.80
389.10
392.90 341,000 16,000 4.92% 69,000
102,000
-32.35%
HINDALCO 26-Jun-14 145.00 -0.60 -0.41% 146.00
142.70
144.24 372,000 6,000 1.64% 148,000
438,000
-66.21%
ASHOKLEY 26-Jun-14 25.50 1.75 7.37% 25.80
24.00
25.08 375,000 15,000 4.17% 255,000
285,000
-10.53%
BANKINDIA 26-Jun-14 245.00 2.10 0.86% 248.00
242.65
246.41 379,000 7,000 1.88% 91,000
116,000
-21.55%
HDIL 26-Jun-14 81.90 3.30 4.20% 82.40
78.05
80.54 392,000 16,000 4.26% 312,000
752,000
-58.51%
HINDUNILVR 26-Jun-14 561.85 6.85 1.23% 563.00
557.30
560.78 407,000 0 0.00% 19,000
81,500
-76.69%
IDBI 26-Jun-14 70.70 0.50 0.71% 71.10
69.95
70.69 408,000 56,000 15.91% 152,000
144,000
5.56%
ANDHRABANK 26-Jun-14 66.20 0.80 1.22% 66.85
64.90
65.99 416,000 -56,000 -11.86% 184,000
220,000
-16.36%
RANBAXY 26-Jun-14 462.75 -5.80 -1.24% 471.20
462.40
465.46 438,000 3,000 0.69% 28,000
505,000
-94.46%
BATAINDIA 29-May-14 1,040.90 4.80 0.46% 1,057.75
1,027.15
1,040.03 440,500 25,500 6.14% 163,000
117,500
38.72%
GLENMARK 29-May-14 579.35 -3.35 -0.57% 588.00
575.90
582.50 490,000 -2,000 -0.41% 175,000
528,000
-66.86%
IOB 26-Jun-14 62.55 2.35 3.90% 62.55
61.10
62.09 512,000 -24,000 -4.48% 112,000
232,000
-51.72%
UNIONBANK 26-Jun-14 149.80 3.70 2.53% 149.90
146.65
148.60 512,000 -14,000 -2.66% 60,000
370,000
-83.78%
ADANIPOWER 26-Jun-14 50.65 0.40 0.80% 51.60
50.30
50.79 536,000 88,000 19.64% 168,000
392,000
-57.14%
TATASTEEL 26-Jun-14 431.00 9.70 2.30% 431.65
421.50
427.19 540,000 -1,000 -0.18% 116,000
586,000
-80.20%
ITC 26-Jun-14 351.00 6.80 1.98% 351.00
346.00
348.73 541,000 0 0.00% 60,000
158,000
-62.03%
DISHTV 26-Jun-14 46.25 0.45 0.98% 46.30
45.75
46.02 560,000 16,000 2.94% 128,000
320,000
-60.00%
TATAGLOBAL 26-Jun-14 147.30 0.50 0.34% 148.00
146.25
147.02 564,000 22,000 4.06% 44,000
90,000
-51.11%
SRTRANSFIN 29-May-14 791.00 18.15 2.35% 791.65
773.50
781.06 576,500 7,500 1.32% 227,000
789,000
-71.23%
DLF 26-Jun-14 152.35 5.95 4.06% 152.65
144.70
148.21 644,000 30,000 4.89% 344,000
486,000
-29.22%
SYNDIBANK 26-Jun-14 102.40 2.05 2.04% 102.55
100.85
101.74 668,000 0 0.00% 100,000
296,000
-66.22%
CESC 29-May-14 510.05 1.50 0.29% 516.00
499.95
510.80 702,500 -3,500 -0.50% 262,500
1,112,500
-76.40%
SAIL 26-Jun-14 72.10 1.05 1.48% 72.10
70.30
71.58 760,000 104,000 15.85% 204,000
320,000
-36.25%
YESBANK 26-Jun-14 497.05 12.90 2.66% 505.05
490.00
496.04 762,000 -34,000 -4.27% 166,000
1,354,000
-87.74%
JPPOWER 26-Jun-14 16.10 0.55 3.54% 16.20
15.40
15.81 767,000 13,000 1.72% 78,000
364,000
-78.57%
RELIANCE 26-Jun-14 1,028.00 27.35 2.73% 1,046.50
1,000.15
1,030.00 804,250 3,500 0.44% 96,500
212,000
-54.48%
DRREDDY 29-May-14 2,734.90 11.35 0.42% 2,748.25
2,717.90
2,737.12 812,875 -15,000 -1.81% 146,375
327,125
-55.25%
ABIRLANUVO 29-May-14 1,121.00 5.40 0.48% 1,127.75
1,106.00
1,121.10 815,000 17,000 2.13% 152,250
303,000
-49.75%
ULTRACEMCO 29-May-14 2,142.00 49.55 2.37% 2,155.00
2,090.55
2,128.75 835,125 4,625 0.56% 108,125
299,000
-63.84%
ACC 29-May-14 1,354.00 4.90 0.36% 1,375.00
1,351.80
1,362.79 845,500 31,250 3.84% 265,750
731,750
-63.68%
GODREJIND 29-May-14 295.10 3.20 1.10% 299.00
291.20
295.29 868,000 13,000 1.52% 218,000
377,000
-42.18%
IDFC 26-Jun-14 120.60 1.95 1.64% 121.95
118.55
120.23 898,000 62,000 7.42% 466,000
622,000
-25.08%
HDFC 26-Jun-14 920.60 25.35 2.83% 921.85
898.65
909.20 932,750 -500 -0.05% 8,750
61,500
-85.77%
BAJAJ-AUTO 29-May-14 1,952.95 20.20 1.05% 1,958.00
1,930.95
1,947.84 968,250 39,375 4.24% 284,375
459,750
-38.15%
DIVISLAB 29-May-14 1,336.50 -11.45 -0.85% 1,352.30
1,327.15
1,338.97 972,000 -13,750 -1.39% 82,000
153,250
-46.49%
HEROMOTOCO 29-May-14 2,281.90 53.30 2.39% 2,283.15
2,238.00
2,266.50 986,125 250 0.03% 149,750
345,250
-56.63%
SSLT 26-Jun-14 189.05 3.30 1.78% 189.40
185.75
187.58 1,000,000 12,000 1.21% 140,000
264,000
-46.97%
SIEMENS 29-May-14 748.65 26.35 3.65% 759.15
721.95
743.30 1,013,000 -13,000 -1.27% 504,500
1,051,000
-52.00%
GRASIM 29-May-14 2,792.95 46.85 1.71% 2,799.90
2,742.40
2,780.54 1,023,875 6,375 0.63% 53,875
129,875
-58.52%
RCOM 26-Jun-14 124.45 5.55 4.67% 125.65
120.30
123.15 1,028,000 2,000 0.19% 106,000
192,000
-44.79%
JUSTDIAL 29-May-14 1,133.05 22.95 2.07% 1,140.00
1,053.10
1,098.32 1,070,000 7,000 0.66% 553,750
1,176,375
-52.93%
L&TFH 26-Jun-14 66.60 0.65 0.99% 66.85
65.65
66.31 1,076,000 80,000 8.03% 184,000
512,000
-64.06%
SUNTV 29-May-14 365.00 -1.10 -0.30% 373.90
362.50
367.88 1,085,000 101,000 10.26% 398,000
605,000
-34.21%
ALBK 26-Jun-14 96.40 1.85 1.96% 96.85
95.05
95.83 1,236,000 12,000 0.98% 108,000
328,000
-67.07%
JUBLFOOD 29-May-14 1,003.80 16.60 1.68% 1,018.00
984.50
1,003.60 1,353,500 -19,500 -1.42% 251,000
251,500
-0.20%
BHEL 26-Jun-14 196.75 6.15 3.23% 198.65
191.85
194.94 1,372,000 22,000 1.63% 230,000
694,000
-66.86%
NIFTY 26-Jun-14 7,013.40 110.75 1.60% 7,033.85
6,920.00
6,991.30 1,379,000 74,450 5.71% 346,850
838,600
-58.64%
IFCI 26-Jun-14 27.65 0.60 2.22% 27.80
27.00
27.43 1,380,000 0 0.00% 170,000
380,000
-55.26%
HDFCBANK 26-Jun-14 804.50 38.30 5.00% 804.50
770.00
784.56 1,492,000 130,500 9.59% 250,000
216,000
15.74%
GMRINFRA 26-Jun-14 26.60 0.50 1.92% 26.60
26.00
26.38 1,507,000 22,000 1.48% 132,000
682,000
-80.65%
IGL 29-May-14 292.25 2.15 0.74% 294.25
290.20
291.87 1,532,000 15,000 0.99% 196,000
470,000
-58.30%
PETRONET 29-May-14 144.40 -0.20 -0.14% 145.65
141.95
143.84 1,702,000 134,000 8.55% 370,000
976,000
-62.09%
NTPC 26-Jun-14 121.40 1.70 1.42% 122.00
120.10
120.89 1,726,000 62,000 3.73% 208,000
1,118,000
-81.40%
RPOWER 26-Jun-14 73.30 2.30 3.24% 73.80
71.40
72.76 1,892,000 36,000 1.94% 232,000
1,676,000
-86.16%
TATACHEM 29-May-14 293.25 -0.35 -0.12% 295.45
290.95
292.86 1,968,000 0 0.00% 328,000
1,789,000
-81.67%
M&M 29-May-14 1,114.10 4.00 0.36% 1,134.00
1,105.55
1,120.78 2,184,500 10,750 0.49% 651,750
1,204,250
-45.88%
BHARATFORG 29-May-14 438.65 6.65 1.54% 440.65
427.60
434.81 2,198,000 60,000 2.81% 785,000
2,260,000
-65.27%
BANKNIFTY 29-May-14 14,185.00 346.05 2.50% 14,260.00
13,900.00
14,128.51 2,238,600 147,275 7.04% 2,493,875
5,360,100
-53.47%
GAIL 29-May-14 381.10 7.35 1.97% 385.70
374.55
380.85 2,576,000 -60,000 -2.28% 702,000
1,435,000
-51.08%
BIOCON 29-May-14 470.90 -1.90 -0.40% 477.70
469.15
473.90 2,636,000 -5,000 -0.19% 662,000
1,705,000
-61.17%
MARUTI 29-May-14 2,029.80 45.70 2.30% 2,033.65
1,974.75
2,015.46 2,715,250 43,000 1.61% 618,125
1,155,375
-46.50%
ASIANPAINT 29-May-14 526.90 2.85 0.54% 531.85
521.55
528.66 2,772,000 -9,000 -0.32% 328,500
1,068,500
-69.26%
MCLEODRUSS 29-May-14 275.95 -1.35 -0.49% 280.00
275.65
277.07 2,804,000 -9,000 -0.32% 181,000
238,000
-23.95%
HCLTECH 29-May-14 1,361.05 -13.80 -1.00% 1,388.60
1,348.35
1,368.55 2,921,250 35,500 1.23% 478,250
1,270,250
-62.35%
TECHM 29-May-14 1,787.35 7.25 0.41% 1,794.50
1,764.75
1,785.13 2,957,125 46,000 1.58% 298,625
641,000
-53.41%
DABUR 29-May-14 181.25 0.40 0.22% 182.30
180.40
181.49 3,190,000 34,000 1.08% 572,000
1,116,000
-48.75%
INFY 29-May-14 3,107.00 25.75 0.84% 3,118.45
3,070.60
3,093.11 3,354,000 36,250 1.09% 641,125
1,217,750
-47.35%
RECLTD 29-May-14 256.20 4.75 1.89% 257.00
251.10
254.43 3,454,000 246,000 7.67% 2,433,000
3,663,000
-33.58%
KOTAKBANK 29-May-14 865.45 9.90 1.16% 869.35
850.65
862.55 3,554,000 -48,000 -1.33% 984,500
2,176,500
-54.77%
IOC 29-May-14 296.00 7.45 2.58% 297.25
288.40
293.34 3,720,000 152,000 4.26% 1,374,000
2,832,000
-51.48%
BPCL 29-May-14 503.75 14.75 3.02% 506.55
483.00
494.81 3,949,000 104,000 2.70% 2,363,500
3,421,500
-30.92%
JPASSOCIAT 26-Jun-14 61.25 4.65 8.22% 61.80
57.10
59.71 3,952,000 192,000 5.11% 1,344,000
3,344,000
-59.81%
BANKBARODA 29-May-14 846.15 10.65 1.27% 854.30
831.35
845.65 3,957,000 94,000 2.43% 2,255,500
5,162,000
-56.31%
TCS 29-May-14 2,141.30 -33.10 -1.52% 2,186.10
2,133.00
2,150.26 4,220,250 44,000 1.05% 602,875
958,750
-37.12%
NHPC 26-Jun-14 19.75 0.50 2.60% 19.75
19.40
19.56 4,308,000 96,000 2.28% 264,000
4,020,000
-93.43%
M&MFIN 29-May-14 250.00 2.85 1.15% 251.75
247.65
250.04 4,377,000 79,000 1.84% 772,000
1,365,000
-43.44%
ZEEL 29-May-14 270.60 6.55 2.48% 270.90
265.20
268.67 4,537,000 -191,000 -4.04% 1,216,000
1,094,000
11.15%
ORIENTBANK 29-May-14 270.40 3.05 1.14% 272.85
264.60
269.20 4,562,000 -162,000 -3.43% 2,844,000
6,970,000
-59.20%
SBIN 29-May-14 2,257.80 75.80 3.47% 2,274.00
2,192.35
2,246.24 4,829,375 265,125 5.81% 2,934,875
5,560,875
-47.22%
PTC 29-May-14 70.00 2.30 3.40% 70.50
68.00
69.41 4,912,000 -84,000 -1.68% 1,992,000
4,016,000
-50.40%
PFC 29-May-14 209.85 7.05 3.48% 211.40
204.20
207.89 5,304,000 148,000 2.87% 5,122,000
7,610,000
-32.69%
RELINFRA 29-May-14 565.05 17.35 3.17% 571.00
549.40
561.00 5,408,000 75,000 1.41% 3,796,500
8,370,500
-54.64%
AXISBANK 29-May-14 1,680.10 43.65 2.67% 1,697.00
1,649.90
1,680.54 5,635,750 335,750 6.33% 3,145,750
7,911,000
-60.24%
INDUSINDBK 29-May-14 528.10 10.70 2.07% 539.50
518.85
530.83 5,686,500 366,500 6.89% 2,295,500
4,480,000
-48.76%
PNB 29-May-14 840.80 16.20 1.96% 850.00
825.25
838.36 5,770,500 -55,500 -0.95% 2,477,500
5,210,500
-52.45%
CENTURYTEX 29-May-14 402.90 7.65 1.94% 405.25
390.00
399.00 5,820,000 -79,000 -1.34% 3,062,000
4,267,000
-28.24%
LT 29-May-14 1,384.15 32.55 2.41% 1,390.70
1,355.65
1,376.13 6,023,750 43,000 0.72% 2,132,500
5,333,500
-60.02%
MCDOWELL-N 29-May-14 2,755.45 -29.90 -1.07% 2,795.45
2,748.25
2,767.16 6,254,375 26,125 0.42% 386,500
639,625
-39.57%
SYNDIBANK 29-May-14 104.35 1.80 1.76% 105.15
102.90
104.05 6,436,000 -144,000 -2.19% 3,272,000
10,852,000
-69.85%
COALINDIA 29-May-14 320.50 9.75 3.14% 324.50
310.80
317.69 6,486,000 46,000 0.71% 3,309,000
4,314,000
-23.30%
HINDUNILVR 29-May-14 566.55 6.70 1.20% 567.85
560.95
564.48 6,510,500 -53,500 -0.82% 841,000
1,899,000
-55.71%
IOB 29-May-14 62.40 1.85 3.06% 63.70
60.90
62.21 6,592,000 -224,000 -3.29% 5,312,000
11,080,000
-52.06%
SUNPHARMA 29-May-14 616.95 -8.70 -1.39% 626.00
616.75
620.64 6,667,500 101,500 1.55% 998,000
3,135,500
-68.17%
HINDPETRO 29-May-14 379.70 14.30 3.91% 384.85
362.40
375.85 6,695,000 284,000 4.43% 3,167,000
4,671,000
-32.20%
HDFC 29-May-14 916.05 26.65 3.00% 917.50
889.10
904.97 6,709,250 -52,750 -0.78% 1,687,500
3,242,250
-47.95%
JSWSTEEL 29-May-14 1,165.00 24.95 2.19% 1,167.50
1,121.45
1,146.56 6,806,500 -5,750 -0.08% 1,219,250
2,369,250
-48.54%
LUPIN 29-May-14 963.65 -9.05 -0.93% 982.50
962.95
972.87 6,866,000 -25,500 -0.37% 549,500
1,258,250
-56.33%
VOLTAS 29-May-14 172.30 6.50 3.92% 173.50
165.55
170.11 6,892,000 310,000 4.71% 5,946,000
10,928,000
-45.59%
AMBUJACEM 29-May-14 210.65 2.40 1.15% 213.75
207.95
211.17 7,044,000 178,000 2.59% 3,602,000
6,268,000
-42.53%
CIPLA 29-May-14 387.05 -6.15 -1.56% 396.35
382.00
390.81 7,124,500 292,000 4.27% 2,489,000
2,013,500
23.62%
CAIRN 29-May-14 338.85 1.15 0.34% 341.50
338.00
339.64 7,176,000 110,000 1.56% 1,096,000
2,417,000
-54.65%
TATACOMM 29-May-14 281.70 5.35 1.94% 284.30
275.95
280.37 7,248,000 -94,000 -1.28% 1,956,000
1,926,000
1.56%
RANBAXY 29-May-14 459.80 -6.05 -1.30% 468.70
458.65
461.82 7,408,000 -224,000 -2.94% 1,765,000
7,267,000
-75.71%
WIPRO 29-May-14 507.55 -7.70 -1.49% 518.20
504.70
509.50 7,527,000 129,000 1.74% 905,000
1,737,000
-47.90%
ANDHRABANK 29-May-14 65.95 0.70 1.07% 66.80
64.30
65.46 7,960,000 568,000 7.68% 5,424,000
13,900,000
-60.98%
HEXAWARE 29-May-14 137.10 -2.40 -1.72% 140.05
136.00
137.69 8,106,000 6,000 0.07% 980,000
3,082,000
-68.20%
TITAN 29-May-14 277.40 -1.75 -0.63% 281.00
275.50
277.42 8,177,000 49,000 0.60% 552,000
3,060,000
-81.96%
JINDALSTEL 29-May-14 247.55 1.15 0.47% 251.00
245.50
248.29 8,183,000 187,000 2.34% 2,334,000
5,660,000
-58.76%
ARVIND 29-May-14 192.90 -0.20 -0.10% 196.50
191.25
194.07 8,186,000 206,000 2.58% 3,024,000
11,238,000
-73.09%
EXIDEIND 29-May-14 118.15 0.45 0.38% 119.25
117.70
118.58 8,368,000 -34,000 -0.40% 910,000
2,068,000
-56.00%
ICICIBANK 29-May-14 1,394.15 12.80 0.93% 1,421.25
1,380.00
1,404.08 8,675,750 1,181,750 15.77% 6,151,000
11,483,000
-46.43%
NMDC 29-May-14 152.95 2.10 1.39% 153.40
150.90
151.99 8,872,000 562,000 6.76% 1,790,000
2,432,000
-26.40%
UNITECH 26-Jun-14 17.55 1.00 6.04% 17.70
16.65
17.16 9,024,000 12,000 0.13% 960,000
10,440,000
-90.80%
ADANIENT 29-May-14 440.10 5.05 1.16% 448.80
435.50
441.76 9,327,000 328,000 3.64% 6,875,000
15,464,000
-55.54%
INDIACEM 29-May-14 71.60 0.05 0.07% 72.55
71.25
71.70 9,472,000 -24,000 -0.25% 1,680,000
3,636,000
-53.80%
CANBK 29-May-14 293.60 5.45 1.89% 295.35
288.05
293.13 9,859,000 58,000 0.59% 4,015,000
9,098,000
-55.87%
UNIONBANK 29-May-14 149.50 3.20 2.19% 150.65
146.20
148.65 9,924,000 -240,000 -2.36% 6,402,000
26,680,000
-76.00%
HINDZINC 29-May-14 124.70 2.10 1.71% 125.00
123.05
123.94 9,948,000 60,000 0.61% 560,000
2,012,000
-72.17%
LICHSGFIN 29-May-14 286.80 6.65 2.37% 292.80
280.95
287.71 10,240,000 -14,000 -0.14% 2,616,000
5,268,000
-50.34%
JSWENERGY 29-May-14 57.05 1.00 1.78% 57.30
56.00
56.69 10,264,000 68,000 0.67% 804,000
2,712,000
-70.35%
APOLLOTYRE 29-May-14 177.60 9.25 5.49% 181.40
167.80
176.24 10,364,000 -808,000 -7.23% 9,946,000
10,928,000
-8.99%
ONGC 29-May-14 356.85 7.10 2.03% 362.95
348.70
357.88 10,470,000 28,000 0.27% 2,618,000
8,264,000
-68.32%
FEDERALBNK 29-May-14 97.10 1.10 1.15% 98.10
95.85
97.09 10,656,000 -16,000 -0.15% 3,276,000
7,196,000
-54.47%
IRB 29-May-14 152.30 21.10 16.08% 153.90
131.85
145.69 10,708,000 1,336,000 14.26% 29,540,000
16,340,000
80.78%
UPL 29-May-14 274.40 -2.70 -0.97% 280.40
270.70
276.09 11,322,000 290,000 2.63% 3,028,000
11,514,000
-73.70%
BANKINDIA 29-May-14 246.05 2.05 0.84% 249.80
243.00
247.26 11,375,000 136,000 1.21% 5,860,000
12,266,000
-52.23%
ALBK 29-May-14 95.85 1.65 1.75% 96.45
94.40
95.50 11,468,000 108,000 0.95% 6,564,000
17,968,000
-63.47%
YESBANK 29-May-14 498.00 11.85 2.44% 503.50
490.00
497.49 11,729,000 279,000 2.44% 11,072,000
37,918,000
-70.80%
IDBI 29-May-14 70.55 0.70 1.00% 70.85
69.50
70.26 12,164,000 376,000 3.19% 3,300,000
7,364,000
-55.19%
TATASTEEL 29-May-14 428.30 9.55 2.28% 429.30
418.20
424.06 12,637,000 16,000 0.13% 7,978,000
21,773,000
-63.36%
IDEA 29-May-14 139.85 3.65 2.68% 140.50
136.45
138.94 12,892,000 -130,000 -1.00% 2,224,000
4,638,000
-52.05%
POWERGRID 29-May-14 108.65 1.45 1.35% 109.15
107.25
108.20 12,996,000 128,000 0.99% 1,626,000
4,134,000
-60.67%
ADANIPORTS 29-May-14 207.70 2.00 0.97% 209.70
204.55
207.88 13,160,000 -124,000 -0.93% 8,046,000
19,272,000
-58.25%
RELIANCE 29-May-14 1,022.00 27.70 2.79% 1,043.05
991.20
1,024.30 13,262,750 331,750 2.57% 5,664,000
6,630,750
-14.58%
BHARTIARTL 29-May-14 319.35 8.05 2.59% 321.00
311.35
316.71 13,495,000 -158,000 -1.16% 3,794,000
6,902,000
-45.03%
RELCAPITAL 29-May-14 370.55 2.95 0.80% 373.90
365.60
370.41 13,550,000 18,000 0.13% 1,681,000
4,936,000
-65.94%
TATAMTRDVR 29-May-14 239.80 9.50 4.13% 242.45
230.00
237.21 14,110,000 196,000 1.41% 2,554,000
2,478,000
3.07%
NIFTY 29-May-14 6,995.00 107.60 1.56% 7,017.50
6,911.60
6,973.71 15,129,300 588,050 4.04% 8,449,650
20,024,850
-57.80%
KTKBANK 29-May-14 125.45 0.70 0.56% 126.50
123.35
124.95 17,860,000 158,000 0.89% 5,606,000
13,082,000
-57.15%
AUROPHARMA 29-May-14 586.05 -3.50 -0.59% 598.55
585.40
590.26 17,863,500 97,500 0.55% 1,851,500
5,190,500
-64.33%
TATAPOWER 29-May-14 81.90 0.95 1.17% 82.20
80.40
81.62 18,598,615 45,595 0.25% 2,781,295
9,036,100
-69.22%
JISLJALEQS 29-May-14 92.00 5.00 5.75% 93.90
86.90
90.96 19,896,000 -84,000 -0.42% 10,176,000
8,932,000
13.93%
TATAMOTORS 29-May-14 436.00 6.10 1.42% 439.20
428.75
434.54 19,927,000 237,000 1.20% 5,011,000
9,358,000
-46.45%
CROMPGREAV 29-May-14 178.05 2.50 1.42% 180.45
173.00
177.58 20,496,000 34,000 0.17% 6,164,000
9,984,000
-38.26%
TATAGLOBAL 29-May-14 146.40 0.40 0.27% 147.40
145.30
146.28 20,842,000 226,000 1.10% 2,046,000
4,502,000
-54.55%
ITC 29-May-14 355.40 7.65 2.20% 356.00
347.30
352.56 22,792,000 -200,000 -0.87% 2,882,000
5,760,000
-49.97%
ASHOKLEY 29-May-14 25.75 1.80 7.52% 26.25
23.85
25.17 24,270,000 780,000 3.32% 16,350,000
14,655,000
11.57%
SAIL 29-May-14 71.20 0.55 0.78% 71.90
69.60
71.05 24,376,000 1,040,000 4.46% 7,588,000
13,304,000
-42.96%
HINDALCO 29-May-14 144.30 -0.35 -0.24% 145.30
141.15
143.45 24,578,000 940,000 3.98% 7,534,000
15,166,000
-50.32%
UCOBANK 29-May-14 80.10 0.50 0.63% 80.70
78.20
79.47 25,228,000 -208,000 -0.82% 7,152,000
16,200,000
-55.85%
HDIL 29-May-14 81.40 3.15 4.03% 82.35
77.35
80.26 26,224,000 1,512,000 6.12% 36,128,000
93,832,000
-61.50%
IBREALEST 29-May-14 65.60 1.35 2.10% 67.05
63.60
65.39 27,016,000 2,044,000 8.19% 16,868,000
25,856,000
-34.76%
JPPOWER 29-May-14 16.05 0.75 4.90% 16.25
14.80
15.80 28,379,000 -65,000 -0.23% 8,554,000
9,425,000
-9.24%
SSLT 29-May-14 187.50 2.85 1.54% 188.65
184.10
186.57 31,628,000 1,802,000 6.04% 9,690,000
20,458,000
-52.63%
NTPC 29-May-14 120.60 1.60 1.34% 121.30
119.25
120.26 32,894,000 576,000 1.78% 4,576,000
8,764,000
-47.79%
L&TFH 29-May-14 66.00 0.55 0.84% 66.50
65.00
65.79 33,500,000 56,000 0.17% 3,624,000
10,284,000
-64.76%
BHEL 29-May-14 200.60 7.20 3.72% 201.40
193.00
198.48 35,836,000 694,000 1.97% 8,016,000
17,524,000
-54.26%
RCOM 29-May-14 123.20 4.90 4.14% 125.15
118.40
122.36 35,930,000 958,000 2.74% 11,920,000
12,828,000
-7.08%
HDFCBANK 29-May-14 802.05 35.80 4.67% 804.15
761.15
786.84 38,426,500 1,521,000 4.12% 6,837,000
9,576,500
-28.61%
DISHTV 29-May-14 46.20 0.75 1.65% 46.40
45.25
45.86 39,136,000 352,000 0.91% 3,792,000
9,512,000
-60.13%
NHPC 29-May-14 19.60 0.55 2.89% 19.70
19.15
19.41 40,440,000 456,000 1.14% 4,536,000
14,484,000
-68.68%
RPOWER 29-May-14 72.95 2.45 3.48% 73.40
70.70
72.20 40,832,000 -84,000 -0.21% 10,416,000
15,472,000
-32.68%
DLF 29-May-14 150.80 5.20 3.57% 152.00
143.55
147.82 41,996,000 1,374,000 3.38% 23,158,000
29,466,000
-21.41%
ADANIPOWER 29-May-14 50.30 0.50 1.00% 51.40
49.85
50.55 44,264,000 1,744,000 4.10% 12,776,000
26,288,000
-51.40%
IFCI 29-May-14 27.60 0.70 2.60% 27.75
26.80
27.33 51,200,000 350,000 0.69% 11,500,000
22,180,000
-48.15%
IDFC 29-May-14 119.90 2.10 1.78% 121.20
117.50
119.53 53,964,000 1,804,000 3.46% 14,828,000
30,982,000
-52.14%
GMRINFRA 29-May-14 26.40 0.50 1.93% 26.75
25.75
26.28 60,027,000 759,000 1.28% 13,530,000
16,357,000
-17.28%
JPASSOCIAT 29-May-14 60.85 4.60 8.18% 61.50
56.45
59.41 71,856,000 6,544,000 10.02% 62,840,000
79,928,000
-21.38%
UNITECH 29-May-14 17.65 1.20 7.29% 17.70
16.50
17.06 147,396,000 -372,000 -0.25% 56,208,000
88,080,000
-36.19%
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.