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-Feb-15 11,149.70 0.00 0.00% 0.00
0.00
0.00 25 0 0.00% 0
25
-
FTSE100 16-Jan-15 6,200.00 0.00 0.00% 0.00
0.00
0.00 50 0 0.00% 0
25
-
COLPAL 26-Feb-15 1,850.20 0.00 0.00% 0.00
0.00
0.00 125 0 0.00% 0
0
-
JUSTDIAL 26-Feb-15 1,300.00 0.00 0.00% 0.00
0.00
0.00 125 0 0.00% 0
0
-
BATAINDIA 26-Feb-15 1,270.00 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
250
-
DRREDDY 26-Feb-15 3,208.00 -12.70 -0.39% 3,208.00
3,208.00
3,208.00 250 0 0.00% 250
250
0.00%
ABIRLANUVO 26-Feb-15 1,690.40 -102.50 -5.72% 1,690.40
1,690.40
1,690.40 250 250 0.00% 250
0
-
JSWSTEEL 26-Feb-15 1,056.00 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
ACC 26-Feb-15 1,403.55 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
500
-
BAJAJ-AUTO 26-Feb-15 2,508.45 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
125
-
INDUSINDBK 26-Feb-15 788.00 13.00 1.68% 788.00
788.00
788.00 500 0 0.00% 500
500
0.00%
RANBAXY 26-Feb-15 655.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
SRTRANSFIN 26-Feb-15 1,125.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
TECHM 26-Feb-15 2,629.05 0.00 0.00% 0.00
0.00
0.00 625 0 0.00% 0
0
-
M&M 26-Feb-15 1,236.40 0.00 0.00% 0.00
0.00
0.00 750 0 0.00% 0
500
-
BANKBARODA 26-Feb-15 1,028.25 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
1,000
-
ENGINERSIN 26-Feb-15 218.70 -2.95 -1.33% 218.70
218.70
218.70 1,000 1,000 0.00% 1,000
0
-
M&MFIN 26-Feb-15 337.40 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
MCLEODRUSS 26-Feb-15 225.50 -4.85 -2.11% 225.95
225.50
225.72 1,000 0 0.00% 2,000
0
-
ORIENTBANK 26-Feb-15 317.00 2.00 0.63% 317.00
317.00
317.00 1,000 0 0.00% 1,000
0
-
UPL 26-Feb-15 316.05 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
1,000
-
FTSE100 19-Dec-14 6,300.00 0.00 0.00% 0.00
0.00
0.00 1,050 0 0.00% 0
25
-
ADANIENT 26-Feb-15 447.90 3.60 0.81% 447.90
447.90
447.90 1,500 500 50.00% 500
0
-
HEROMOTOCO 26-Feb-15 3,127.05 -89.95 -2.80% 3,127.05
3,123.50
3,125.27 1,500 625 71.43% 1,250
0
-
HDFC 26-Feb-15 1,101.00 0.00 0.00% 0.00
0.00
0.00 1,750 0 0.00% 0
250
-
APOLLOTYRE 26-Feb-15 211.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
2,000
-
GODREJIND 26-Feb-15 277.65 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
HINDZINC 26-Feb-15 168.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
IDEA 26-Feb-15 145.50 1.30 0.90% 145.50
145.50
145.50 2,000 0 0.00% 2,000
2,000
0.00%
SUNTV 26-Feb-15 336.70 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
1,000
-
SIEMENS 26-Feb-15 822.30 0.00 0.00% 0.00
0.00
0.00 2,250 0 0.00% 0
250
-
BPCL 26-Feb-15 656.65 -1.00 -0.15% 660.00
656.65
658.32 2,500 500 25.00% 1,000
1,500
-33.33%
IBULHSGFIN 26-Feb-15 0.00 -456.10 -100.00% 0.00
0.00
0.00 2,500 0 0.00% 0
0
-
MRF 29-Jan-15 36,561.00 738.00 2.06% 36,681.00
36,333.85
36,552.55 3,000 -375 -11.11% 875
4,375
-80.00%
SKSMICRO 26-Feb-15 385.00 15.35 4.15% 387.00
383.00
385.00 3,000 1,000 50.00% 3,000
2,000
50.00%
TATACHEM 26-Feb-15 415.00 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
3,000
-
OFSS 29-Jan-15 3,280.00 43.05 1.33% 3,300.00
3,280.00
3,287.05 3,625 125 3.57% 375
2,125
-82.35%
CNXIT 29-Jan-15 11,045.15 47.20 0.43% 11,250.00
10,803.50
11,058.71 3,675 700 23.53% 1,025
700
46.43%
RELINFRA 26-Feb-15 509.00 16.00 3.25% 509.00
508.00
508.50 4,000 0 0.00% 1,000
1,000
0.00%
CANBK 26-Feb-15 424.30 -7.00 -1.62% 425.60
424.30
425.01 4,000 1,000 33.33% 3,000
0
-
HINDPETRO 26-Feb-15 580.00 13.55 2.39% 580.00
572.00
575.67 4,000 1,000 33.33% 2,500
0
-
IBREALEST 26-Feb-15 80.65 8.90 12.40% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
JINDALSTEL 26-Feb-15 136.80 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
HCLTECH 26-Feb-15 1,565.00 4.00 0.26% 1,565.00
1,547.00
1,556.00 4,125 0 0.00% 250
375
-33.33%
CIPLA 26-Feb-15 615.00 0.00 0.00% 0.00
0.00
0.00 4,500 0 0.00% 0
2,000
-
GAIL 26-Feb-15 435.95 16.45 3.92% 435.95
435.95
435.95 4,500 0 0.00% 500
0
-
WOCKPHARMA 26-Feb-15 934.00 14.60 1.59% 942.50
934.00
937.65 4,500 1,000 28.57% 1,500
2,500
-40.00%
ASIANPAINT 26-Feb-15 750.00 -2.00 -0.27% 750.00
750.00
750.00 5,000 500 11.11% 500
500
0.00%
AMBUJACEM 26-Feb-15 226.80 1.80 0.80% 227.50
226.80
227.15 5,000 1,000 25.00% 2,000
0
-
IOC 26-Feb-15 338.00 2.00 0.60% 338.00
335.00
335.87 5,000 1,000 25.00% 4,000
1,000
300.00%
LICHSGFIN 26-Feb-15 413.00 0.00 0.00% 0.00
0.00
0.00 5,000 0 0.00% 0
1,000
-
RELCAPITAL 26-Feb-15 483.50 1.70 0.35% 491.40
483.50
487.45 5,000 -500 -9.09% 1,000
4,000
-75.00%
DJIA 16-Jan-15 17,320.00 217.50 1.27% 17,325.00
17,285.00
17,306.70 5,125 3,450 205.97% 4,550
25
18,100.00%
WIPRO 26-Feb-15 540.65 -1.25 -0.23% 541.85
540.65
541.21 5,500 1,000 22.22% 2,000
3,000
-33.33%
HEXAWARE 26-Feb-15 204.05 -12.90 -5.95% 204.05
204.05
204.05 6,000 2,000 50.00% 2,000
0
-
CENTURYTEX 26-Feb-15 508.25 3.25 0.64% 508.25
501.00
503.92 6,000 0 0.00% 2,500
10,000
-75.00%
HAVELLS 26-Feb-15 271.85 8.25 3.13% 271.85
271.85
271.85 6,000 0 0.00% 1,000
2,500
-60.00%
TATAGLOBAL 26-Feb-15 146.65 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
10,000
-
LUPIN 26-Feb-15 1,432.20 -6.15 -0.43% 1,436.15
1,425.90
1,432.50 6,250 750 13.64% 2,000
2,250
-11.11%
MARUTI 26-Feb-15 3,393.35 67.90 2.04% 3,400.00
3,362.00
3,384.81 6,625 1,625 32.50% 1,750
750
133.33%
TCS 26-Feb-15 2,480.00 -4.80 -0.19% 2,491.80
2,475.00
2,481.72 6,875 125 1.85% 625
3,000
-79.17%
BHARTIARTL 26-Feb-15 354.25 5.65 1.62% 354.25
351.90
352.93 7,000 1,500 27.27% 2,500
3,000
-16.67%
TVSMOTOR 26-Feb-15 255.00 13.35 5.52% 255.00
255.00
255.00 7,000 0 0.00% 1,000
6,000
-83.33%
MINDTREE 29-Jan-15 1,185.95 -3.65 -0.31% 1,197.00
1,180.05
1,185.99 7,250 1,750 31.82% 2,750
4,250
-35.29%
BHARATFORG 26-Feb-15 904.50 37.45 4.32% 904.50
896.50
898.75 7,500 500 7.14% 1,000
3,500
-71.43%
STAR 26-Feb-15 895.00 10.00 1.13% 895.00
867.15
884.89 7,500 1,000 15.38% 6,500
4,000
62.50%
ANDHRABANK 26-Feb-15 84.00 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
0
-
FEDERALBNK 26-Feb-15 138.00 3.45 2.56% 0.00
0.00
0.00 8,000 0 0.00% 0
0
-
IOB 26-Feb-15 55.90 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
8,000
-
SYNDIBANK 26-Feb-15 119.30 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
8,000
-
CROMPGREAV 26-Feb-15 180.60 10.60 6.24% 180.60
180.60
180.60 9,000 1,000 12.50% 1,000
1,000
0.00%
HINDUNILVR 26-Feb-15 809.65 0.00 0.00% 0.00
0.00
0.00 9,000 0 0.00% 0
0
-
TITAN 26-Feb-15 381.25 25.85 7.27% 381.25
374.00
375.45 9,000 3,000 50.00% 5,000
6,000
-16.67%
AUROPHARMA 26-Feb-15 1,083.85 16.75 1.57% 1,093.30
1,083.85
1,087.00 9,250 0 0.00% 750
9,500
-92.11%
BOSCHLTD 29-Jan-15 18,978.45 163.30 0.87% 19,119.65
18,805.00
18,914.93 9,625 5,750 148.39% 6,750
2,625
157.14%
ALBK 26-Feb-15 123.00 1.55 1.28% 123.00
123.00
123.00 10,000 0 0.00% 2,000
8,000
-75.00%
ARVIND 26-Feb-15 254.35 0.00 0.00% 0.00
0.00
0.00 11,000 0 0.00% 0
2,000
-
PFC 26-Feb-15 295.60 19.35 7.00% 295.60
285.80
291.80 11,000 -1,000 -8.33% 3,000
8,000
-62.50%
VOLTAS 26-Feb-15 245.00 -5.00 -2.00% 247.65
245.00
246.76 11,000 2,000 22.22% 3,000
3,000
0.00%
RECLTD 26-Feb-15 321.50 7.10 2.26% 322.05
320.15
321.47 12,000 -1,000 -7.69% 7,000
9,000
-22.22%
TATAMOTORS 26-Feb-15 493.85 8.70 1.79% 495.95
493.85
494.90 12,500 500 4.17% 1,000
11,500
-91.30%
BANKNIFTY 26-Feb-15 18,500.00 295.20 1.62% 18,601.80
18,417.90
18,515.62 12,875 600 4.89% 5,725
10,350
-44.69%
BANKINDIA 26-Feb-15 291.75 10.20 3.62% 293.40
291.75
292.57 13,000 0 0.00% 2,000
0
-
DJIA 19-Dec-14 17,380.00 225.00 1.31% 17,380.00
17,340.00
17,356.90 13,725 -1,100 -7.42% 5,175
25
20,600.00%
TATAMTRDVR 26-Feb-15 333.00 7.30 2.24% 333.00
333.00
333.00 14,000 5,000 55.56% 5,000
6,000
-16.67%
APOLLOHOSP 29-Jan-15 1,191.55 43.20 3.76% 1,194.00
1,165.25
1,188.06 14,750 5,750 63.89% 15,250
12,000
27.08%
IFCI 26-Feb-15 40.25 0.00 0.00% 0.00
0.00
0.00 16,000 0 0.00% 0
0
-
UBL 29-Jan-15 800.10 24.10 3.11% 807.60
788.65
797.74 16,500 4,500 37.50% 16,000
5,250
204.76%
CAIRN 26-Feb-15 237.70 3.85 1.65% 237.70
237.70
237.70 18,000 0 0.00% 1,000
12,000
-91.67%
KTKBANK 26-Feb-15 143.10 3.00 2.14% 143.10
142.00
142.57 18,000 8,000 80.00% 10,000
0
-
YESBANK 26-Feb-15 722.40 24.40 3.50% 722.40
717.40
720.29 19,000 -1,500 -7.32% 4,500
12,500
-64.00%
DLF 26-Feb-15 137.00 -4.10 -2.91% 137.90
137.00
137.42 20,000 6,000 42.86% 8,000
0
-
IRB 26-Feb-15 250.50 0.00 0.00% 0.00
0.00
0.00 20,000 0 0.00% 0
0
-
UCOBANK 26-Feb-15 78.30 -3.90 -4.74% 78.30
78.25
78.26 20,000 16,000 400.00% 16,000
0
-
IDFC 26-Feb-15 152.20 0.00 0.00% 0.00
0.00
0.00 22,000 0 0.00% 0
2,000
-
LT 26-Feb-15 1,515.00 18.15 1.21% 1,538.00
1,505.00
1,517.50 24,750 500 2.06% 2,250
6,750
-66.67%
ITC 26-Feb-15 379.75 -12.25 -3.13% 380.25
378.45
379.48 27,000 0 0.00% 3,000
0
-
BATAINDIA 29-Jan-15 1,275.00 2.55 0.20% 1,288.30
1,261.50
1,271.75 28,500 5,500 23.91% 12,500
21,750
-42.53%
KOTAKBANK 26-Feb-15 1,271.00 6.25 0.49% 0.00
0.00
1,261.75 28,750 1,000 3.60% 1,000
9,500
-89.47%
UNIONBANK 26-Feb-15 223.00 5.00 2.29% 223.00
223.00
223.00 29,000 -3,000 -9.38% 4,000
56,000
-92.86%
JUSTDIAL 29-Jan-15 1,266.55 -4.25 -0.33% 1,293.15
1,233.75
1,255.23 31,125 4,250 15.81% 13,250
19,250
-31.17%
DISHTV 26-Feb-15 61.05 0.00 0.00% 0.00
0.00
0.00 32,000 0 0.00% 0
4,000
-
IGL 29-Jan-15 423.00 3.05 0.73% 430.00
422.75
426.17 34,500 1,000 2.99% 7,500
38,000
-80.26%
TATASTEEL 26-Feb-15 409.75 9.35 2.34% 412.50
408.70
410.57 36,500 -500 -1.35% 6,500
17,500
-62.86%
S&P500 16-Jan-15 2,011.00 33.75 1.71% 2,011.00
2,005.25
2,007.80 38,000 16,750 78.82% 25,250
126,900
-80.10%
JISLJALEQS 26-Feb-15 70.00 1.75 2.56% 70.00
70.00
70.00 40,000 0 0.00% 4,000
48,000
-91.67%
TATAPOWER 26-Feb-15 79.30 0.00 0.00% 0.00
0.00
80.65 40,000 0 0.00% 12,000
48,000
-75.00%
COLPAL 29-Jan-15 1,778.10 12.15 0.69% 1,823.20
1,760.00
1,779.18 40,625 11,125 37.71% 18,375
18,250
0.68%
EICHERMOT 29-Jan-15 14,299.00 235.90 1.68% 14,384.85
14,216.25
14,319.40 40,625 4,250 11.68% 8,625
15,500
-44.35%
DIVISLAB 29-Jan-15 1,673.60 21.75 1.32% 1,697.00
1,665.00
1,678.63 41,000 1,250 3.14% 12,375
40,125
-69.16%
AXISBANK 26-Feb-15 481.35 0.05 0.01% 0.00
0.00
0.00 41,000 0 0.00% 0
25,000
-
INDIACEM 26-Feb-15 75.60 0.00 0.00% 0.00
0.00
0.00 44,000 0 0.00% 0
16,000
-
IDBI 26-Feb-15 66.85 0.00 0.00% 0.00
0.00
0.00 44,000 0 0.00% 0
16,000
-
CNXIT 24-Dec-14 10,974.25 90.80 0.83% 11,002.00
10,875.55
10,944.96 45,175 675 1.52% 8,825
20,825
-57.62%
INFY 26-Feb-15 1,997.20 -8.05 -0.40% 1,997.60
1,911.00
1,971.76 47,750 -2,250 -4.50% 7,000
2,625
166.67%
JUBLFOOD 29-Jan-15 1,326.50 23.85 1.83% 1,360.85
1,318.95
1,324.63 49,750 8,250 19.88% 14,250
31,250
-54.40%
L&TFH 26-Feb-15 67.10 0.45 0.68% 67.10
67.10
67.10 52,000 4,000 8.33% 4,000
20,000
-80.00%
ULTRACEMCO 29-Jan-15 2,453.40 -9.55 -0.39% 2,487.20
2,441.00
2,456.49 53,875 13,500 33.44% 26,875
39,125
-31.31%
RCOM 26-Feb-15 87.00 1.90 2.23% 87.00
86.95
86.97 56,000 0 0.00% 4,000
14,000
-71.43%
JPPOWER 26-Feb-15 12.10 0.50 4.31% 12.10
12.05
12.07 60,000 0 0.00% 30,000
45,000
-33.33%
SUNTV 29-Jan-15 361.80 16.30 4.72% 363.00
350.00
355.72 62,000 11,000 21.57% 45,000
95,000
-52.63%
ICICIBANK 26-Feb-15 348.25 10.15 3.00% 350.00
342.00
344.87 65,000 -30,000 -31.58% 50,000
30,250
65.29%
MRF 24-Dec-14 36,300.00 693.55 1.95% 36,460.00
35,923.45
36,267.93 72,875 -875 -1.19% 19,375
83,750
-76.87%
ABIRLANUVO 29-Jan-15 1,710.00 97.50 6.05% 1,713.00
1,641.00
1,689.02 78,250 29,250 59.69% 86,250
48,250
78.76%
RELIANCE 26-Feb-15 890.55 2.55 0.29% 900.00
882.00
887.93 78,750 3,000 3.96% 7,000
16,500
-57.58%
HINDALCO 26-Feb-15 155.95 8.25 5.59% 155.95
153.50
154.02 82,000 10,000 13.89% 22,000
30,000
-26.67%
NFTYMCAP50 24-Dec-14 3,372.55 0.00 0.00% 0.00
0.00
0.00 89,625 0 0.00% 0
0
-
ACC 29-Jan-15 1,400.00 10.95 0.79% 1,416.60
1,398.00
1,405.55 90,750 15,500 20.60% 39,000
38,250
1.96%
SUNPHARMA 26-Feb-15 819.55 1.55 0.19% 826.65
818.00
820.89 91,500 1,500 1.67% 2,750
8,750
-68.57%
IBULHSGFIN 29-Jan-15 458.85 18.30 4.15% 463.00
449.00
457.91 92,000 -4,000 -4.17% 32,000
63,500
-49.61%
TATACOMM 29-Jan-15 429.00 12.05 2.89% 432.00
425.00
429.52 93,000 -1,000 -1.06% 51,000
148,000
-65.54%
HDFCBANK 26-Feb-15 946.50 1.00 0.11% 946.50
946.50
946.50 94,000 0 0.00% 250
5,250
-95.24%
BOSCHLTD 24-Dec-14 18,900.00 224.65 1.20% 19,099.95
18,601.95
18,813.79 95,875 3,750 4.07% 20,375
34,375
-40.73%
COALINDIA 26-Feb-15 371.00 3.50 0.95% 371.00
366.50
368.66 97,000 0 0.00% 3,000
25,000
-88.00%
BHEL 26-Feb-15 252.75 11.50 4.77% 252.80
250.20
251.60 101,000 0 0.00% 14,000
9,000
55.56%
DABUR 29-Jan-15 236.50 14.20 6.39% 240.55
223.00
235.63 110,000 14,000 14.58% 134,000
50,000
168.00%
NHPC 26-Feb-15 19.10 0.05 0.26% 19.10
19.10
19.10 110,000 20,000 22.22% 20,000
0
-
DRREDDY 29-Jan-15 3,194.45 0.20 0.01% 3,239.40
3,181.00
3,203.85 111,125 15,250 15.91% 35,750
69,500
-48.56%
STAR 29-Jan-15 883.00 1.00 0.11% 909.95
867.70
891.25 113,500 10,500 10.19% 81,000
80,500
0.62%
PETRONET 29-Jan-15 198.25 3.35 1.72% 199.45
193.45
198.16 114,000 8,000 7.55% 66,000
90,000
-26.67%
PNB 26-Feb-15 229.45 -873.55 -79.20% 229.95
226.10
227.89 115,000 93,000 422.73% 22,500
8,500
164.71%
SSLT 26-Feb-15 207.00 4.00 1.97% 209.00
205.00
206.82 115,000 -1,000 -0.86% 8,000
116,000
-93.10%
OFSS 24-Dec-14 3,245.00 15.65 0.48% 3,279.30
3,245.00
3,263.43 117,500 625 0.53% 3,125
15,625
-80.00%
TECHM 29-Jan-15 2,538.95 10.10 0.40% 2,558.10
2,505.00
2,527.97 119,375 28,250 31.00% 62,000
53,625
15.62%
S&P500 19-Dec-14 2,014.50 33.25 1.68% 2,014.50
2,009.50
2,012.49 121,750 -13,500 -9.98% 27,500
126,900
-78.33%
POWERGRID 26-Feb-15 133.00 -4.45 -3.24% 133.00
132.50
132.75 124,000 0 0.00% 4,000
0
-
CESC 29-Jan-15 631.85 15.65 2.54% 639.35
620.00
628.81 145,500 9,000 6.59% 59,500
123,500
-51.82%
BAJAJ-AUTO 29-Jan-15 2,524.00 37.60 1.51% 2,530.00
2,500.00
2,520.63 145,625 88,625 155.48% 126,625
55,625
127.64%
TATACHEM 29-Jan-15 426.15 14.25 3.46% 427.20
420.00
424.66 168,000 34,000 25.37% 98,000
50,000
96.00%
SRTRANSFIN 29-Jan-15 1,118.15 47.35 4.42% 1,122.40
1,100.00
1,111.46 170,500 69,250 68.40% 100,500
106,000
-5.19%
HEROMOTOCO 29-Jan-15 3,103.15 1.70 0.05% 3,130.00
3,067.85
3,094.26 171,375 34,000 24.75% 79,250
35,625
122.46%
HINDZINC 29-Jan-15 165.00 2.90 1.79% 167.50
164.00
165.69 180,000 -2,000 -1.10% 70,000
176,000
-60.23%
ADANIPOWER 26-Feb-15 42.00 1.25 3.07% 42.00
42.00
42.00 184,000 0 0.00% 8,000
48,000
-83.33%
GRASIM 29-Jan-15 3,361.50 -30.05 -0.89% 3,428.00
3,352.60
3,361.30 188,500 58,375 44.86% 62,875
83,375
-24.59%
ENGINERSIN 29-Jan-15 218.40 7.20 3.41% 219.75
215.15
217.89 189,000 39,000 26.00% 131,000
133,000
-1.50%
MCLEODRUSS 29-Jan-15 224.60 6.70 3.07% 225.50
220.50
223.25 189,000 11,000 6.18% 81,000
88,000
-7.95%
ORIENTBANK 29-Jan-15 319.50 10.15 3.28% 320.00
312.55
317.07 190,000 24,000 14.46% 209,000
419,000
-50.12%
MOTHERSUMI 29-Jan-15 426.65 14.15 3.43% 427.05
418.00
423.24 194,000 8,500 4.58% 50,000
178,000
-71.91%
ONGC 26-Feb-15 352.45 4.85 1.40% 355.00
349.35
352.11 196,000 -1,000 -0.51% 4,500
148,000
-96.96%
JSWSTEEL 29-Jan-15 1,053.00 13.50 1.30% 1,070.95
1,045.00
1,055.49 204,500 77,750 61.34% 116,500
136,000
-14.34%
M&M 29-Jan-15 1,236.80 3.70 0.30% 1,253.50
1,221.10
1,232.40 204,500 42,750 26.43% 91,750
113,500
-19.16%
HDIL 26-Feb-15 64.75 5.40 9.10% 64.75
63.20
64.23 208,000 0 0.00% 12,000
36,000
-66.67%
NIFTY 26-Feb-15 8,252.25 76.10 0.93% 8,277.00
8,221.00
8,252.36 224,650 14,150 6.72% 40,725
126,900
-67.91%
EICHERMOT 24-Dec-14 14,172.00 260.85 1.88% 14,299.70
14,075.00
14,186.45 227,250 2,250 1.00% 51,125
89,625
-42.96%
GODREJIND 29-Jan-15 279.20 2.90 1.05% 286.45
276.60
279.53 236,000 77,000 48.43% 143,000
163,000
-12.27%
HCLTECH 29-Jan-15 1,558.00 8.35 0.54% 1,561.05
1,532.05
1,544.04 240,375 51,125 27.01% 86,125
75,125
14.64%
SIEMENS 29-Jan-15 851.50 23.00 2.78% 859.80
838.25
853.96 266,750 146,000 120.91% 243,500
77,000
216.23%
MINDTREE 24-Dec-14 1,181.85 -3.95 -0.33% 1,204.80
1,173.15
1,185.53 267,500 8,750 3.38% 37,750
111,250
-66.07%
NMDC 26-Feb-15 138.45 0.95 0.69% 139.00
138.45
138.60 272,000 4,000 1.49% 10,000
24,000
-58.33%
RPOWER 26-Feb-15 62.70 1.65 2.70% 62.70
62.35
62.61 280,000 8,000 2.94% 20,000
72,000
-72.22%
VOLTAS 29-Jan-15 244.95 1.00 0.41% 252.00
241.10
246.40 287,000 115,000 66.86% 301,000
194,000
55.15%
BANKNIFTY 29-Jan-15 18,394.00 286.65 1.58% 18,539.95
18,310.00
18,404.78 291,650 31,125 11.95% 180,000
312,125
-42.33%
ADANIENT 29-Jan-15 447.45 6.25 1.42% 456.95
444.30
447.79 292,500 98,500 50.77% 167,500
273,500
-38.76%
ASHOKLEY 26-Feb-15 49.45 2.05 4.32% 49.60
48.50
49.08 296,000 16,000 5.71% 72,000
286,000
-74.83%
CENTURYTEX 29-Jan-15 505.25 15.10 3.08% 509.00
496.95
504.09 297,000 85,000 40.09% 216,000
220,000
-1.82%
RECLTD 29-Jan-15 331.15 16.85 5.36% 332.50
321.00
326.75 297,000 40,000 15.56% 283,000
465,000
-39.14%
TVSMOTOR 29-Jan-15 254.50 8.65 3.52% 255.65
248.55
252.52 304,000 51,000 20.16% 226,000
412,000
-45.15%
PFC 29-Jan-15 297.60 22.20 8.06% 298.80
281.80
291.32 317,000 61,000 23.83% 514,000
322,000
59.63%
UNIONBANK 29-Jan-15 223.65 6.75 3.11% 224.95
219.70
222.26 349,000 55,000 18.71% 204,000
567,000
-64.02%
ASIANPAINT 29-Jan-15 754.60 13.85 1.87% 757.70
745.15
751.92 352,000 62,500 21.59% 115,000
212,500
-45.88%
WOCKPHARMA 29-Jan-15 919.80 24.35 2.72% 938.40
905.05
919.82 354,500 49,000 16.04% 213,500
471,500
-54.72%
TATAMTRDVR 29-Jan-15 332.05 9.90 3.07% 335.00
328.60
331.18 356,000 108,000 43.55% 301,000
252,000
19.44%
BHARATFORG 29-Jan-15 899.95 26.70 3.06% 912.00
874.30
890.67 363,750 114,250 45.79% 204,750
293,000
-30.12%
HINDPETRO 29-Jan-15 583.00 27.30 4.91% 585.00
565.00
572.98 365,500 113,000 44.75% 331,000
93,000
255.91%
IRB 29-Jan-15 248.55 4.75 1.95% 253.70
244.60
248.47 373,000 82,000 28.18% 206,000
346,000
-40.46%
APOLLOHOSP 24-Dec-14 1,181.55 40.60 3.56% 1,187.00
1,158.25
1,179.29 378,000 29,750 8.54% 138,250
144,500
-4.33%
UNITECH 26-Feb-15 15.10 0.00 0.00% 0.00
0.00
0.00 378,000 0 0.00% 0
68,000
-
SAIL 26-Feb-15 79.00 2.40 3.13% 79.00
79.00
79.22 388,000 16,000 4.30% 56,000
40,000
40.00%
BIOCON 29-Jan-15 435.00 6.85 1.60% 437.25
432.00
434.45 417,000 91,000 27.91% 155,000
289,500
-46.46%
TCS 29-Jan-15 2,470.00 -2.25 -0.09% 2,490.00
2,457.40
2,469.94 423,250 65,000 18.14% 126,500
152,375
-16.98%
IOC 29-Jan-15 336.35 8.85 2.70% 336.40
330.45
332.64 428,000 96,000 28.92% 234,000
95,000
146.32%
BANKBARODA 29-Jan-15 1,056.20 35.00 3.43% 1,058.05
1,036.50
1,047.13 431,000 8,750 2.07% 96,250
176,500
-45.47%
GMRINFRA 26-Feb-15 17.15 0.15 0.88% 17.30
17.00
17.21 432,000 99,000 29.73% 135,000
150,000
-10.00%
JUSTDIAL 24-Dec-14 1,258.00 -12.65 -1.00% 1,308.95
1,221.00
1,258.96 434,250 42,000 10.71% 308,375
267,000
15.50%
M&MFIN 29-Jan-15 305.15 6.65 2.23% 307.50
299.20
302.51 448,000 127,000 39.56% 176,000
408,000
-56.86%
SBIN 26-Feb-15 313.00 5.15 1.67% 318.10
309.10
313.01 453,750 7,500 1.68% 117,500
263,750
-55.45%
AMBUJACEM 29-Jan-15 225.45 2.35 1.05% 227.70
225.45
226.62 455,000 83,000 22.31% 149,000
209,000
-28.71%
UBL 24-Dec-14 795.10 22.20 2.87% 799.90
778.75
792.53 458,250 -6,250 -1.35% 109,750
108,250
1.39%
ADANIPORTS 29-Jan-15 288.10 12.35 4.48% 289.50
281.00
286.09 469,000 126,000 36.73% 367,000
439,000
-16.40%
BPCL 29-Jan-15 662.00 5.90 0.90% 666.20
648.10
656.13 470,500 100,000 26.99% 204,500
125,000
63.60%
JSWENERGY 29-Jan-15 93.50 2.95 3.26% 94.00
92.45
93.27 512,000 80,000 18.52% 224,000
396,000
-43.43%
JPASSOCIAT 26-Feb-15 25.40 0.30 1.20% 25.90
25.40
25.66 520,000 40,000 8.33% 56,000
64,000
-12.50%
YESBANK 29-Jan-15 718.60 22.05 3.17% 722.00
708.40
715.43 521,000 17,000 3.37% 229,500
729,000
-68.52%
MARUTI 29-Jan-15 3,369.25 68.25 2.07% 3,382.00
3,321.05
3,350.14 536,625 86,625 19.25% 136,500
364,125
-62.51%
AMTEKAUTO 29-Jan-15 180.00 8.50 4.96% 181.70
175.00
178.05 544,000 64,000 13.33% 246,000
358,000
-31.28%
CIPLA 29-Jan-15 627.95 13.90 2.26% 630.90
614.05
626.17 551,500 106,500 23.93% 310,500
401,000
-22.57%
HAVELLS 29-Jan-15 267.00 4.30 1.64% 272.70
265.10
268.13 590,000 168,000 39.81% 331,000
352,500
-6.10%
FEDERALBNK 29-Jan-15 142.80 2.50 1.78% 144.50
141.65
142.83 592,000 106,000 21.81% 280,000
594,000
-52.86%
AUROPHARMA 29-Jan-15 1,091.40 25.10 2.35% 1,099.00
1,074.90
1,086.75 593,500 81,000 15.80% 191,000
618,500
-69.12%
IGL 24-Dec-14 424.70 7.15 1.71% 428.00
417.55
422.99 601,500 23,000 3.98% 258,000
548,000
-52.92%
NTPC 26-Feb-15 131.35 3.35 2.62% 131.35
129.70
130.15 608,000 46,000 8.19% 96,000
78,000
23.08%
SKSMICRO 29-Jan-15 383.90 19.35 5.31% 388.40
376.95
383.62 608,000 205,000 50.87% 432,000
331,000
30.51%
UPL 29-Jan-15 324.65 9.75 3.10% 326.00
318.05
322.58 622,000 90,000 16.92% 272,000
184,000
47.83%
CANBK 29-Jan-15 427.40 15.65 3.80% 429.00
419.00
423.34 650,000 40,000 6.56% 435,000
557,000
-21.90%
WIPRO 29-Jan-15 537.75 -1.15 -0.21% 544.00
535.20
538.55 661,500 189,500 40.15% 262,000
232,000
12.93%
BANKINDIA 29-Jan-15 293.55 6.75 2.35% 295.60
289.50
292.59 662,000 231,000 53.60% 442,000
509,000
-13.16%
GAIL 29-Jan-15 440.50 20.55 4.89% 441.00
424.10
435.25 663,000 75,000 12.76% 224,500
313,500
-28.39%
ALBK 29-Jan-15 123.85 4.50 3.77% 124.30
121.50
122.90 664,000 74,000 12.54% 342,000
706,000
-51.56%
EXIDEIND 29-Jan-15 171.15 8.35 5.13% 171.50
165.80
169.03 666,000 390,000 141.30% 568,000
256,000
121.88%
DIVISLAB 24-Dec-14 1,657.60 20.25 1.24% 1,686.85
1,646.30
1,663.06 687,375 2,625 0.38% 57,875
159,375
-63.69%
APOLLOTYRE 29-Jan-15 214.65 4.85 2.31% 216.60
212.00
214.92 690,000 106,000 18.15% 426,000
936,000
-54.49%
RELINFRA 29-Jan-15 506.80 19.50 4.00% 512.75
493.70
506.18 691,500 74,000 11.98% 312,000
756,500
-58.76%
BATAINDIA 24-Dec-14 1,268.00 5.65 0.45% 1,279.95
1,252.05
1,264.05 793,750 24,750 3.22% 86,500
195,500
-55.75%
LICHSGFIN 29-Jan-15 422.15 15.10 3.71% 424.45
410.05
417.89 801,000 156,000 24.19% 659,000
823,000
-19.93%
IDEA 29-Jan-15 144.35 -0.40 -0.28% 146.50
144.00
145.08 810,000 98,000 13.76% 318,000
298,000
6.71%
COALINDIA 29-Jan-15 369.25 -0.40 -0.11% 372.00
365.25
369.46 819,000 157,000 23.72% 401,000
434,000
-7.60%
ZEEL 29-Jan-15 382.65 8.70 2.33% 384.00
373.50
380.45 867,000 79,000 10.03% 183,000
307,000
-40.39%
TITAN 29-Jan-15 379.15 21.10 5.89% 379.75
367.35
373.10 870,000 139,000 19.02% 330,000
625,000
-47.20%
KOTAKBANK 29-Jan-15 1,258.00 -0.15 -0.01% 1,280.00
1,253.55
1,262.63 875,250 225,750 34.76% 294,500
411,000
-28.35%
SRTRANSFIN 24-Dec-14 1,107.90 43.20 4.06% 1,116.55
1,084.35
1,102.86 897,750 79,500 9.72% 375,250
611,750
-38.66%
RELCAPITAL 29-Jan-15 485.40 11.10 2.34% 490.00
477.05
484.67 923,500 233,500 33.84% 525,500
620,000
-15.24%
ARVIND 29-Jan-15 263.70 14.10 5.65% 267.00
254.80
262.07 964,000 277,000 40.32% 692,000
505,000
37.03%
LT 29-Jan-15 1,510.00 25.05 1.69% 1,521.80
1,494.70
1,505.26 979,000 287,500 41.58% 585,000
544,500
7.44%
COLPAL 24-Dec-14 1,767.40 13.15 0.75% 1,787.85
1,746.10
1,767.40 980,125 8,625 0.89% 89,000
199,875
-55.47%
CROMPGREAV 29-Jan-15 179.35 7.10 4.12% 180.20
175.50
177.68 995,000 163,000 19.59% 520,000
429,000
21.21%
ULTRACEMCO 24-Dec-14 2,430.15 -15.40 -0.63% 2,469.00
2,420.50
2,442.01 996,375 13,625 1.39% 129,125
259,500
-50.24%
HEXAWARE 29-Jan-15 203.00 2.35 1.17% 206.35
201.00
203.05 1,034,000 616,000 147.37% 770,000
336,000
129.17%
BHARTIARTL 29-Jan-15 352.75 6.65 1.92% 352.95
347.35
350.95 1,050,000 286,500 37.52% 888,500
316,000
181.17%
GLENMARK 29-Jan-15 739.00 -13.55 -1.80% 777.75
734.55
742.41 1,118,500 382,000 51.87% 574,000
137,000
318.98%
INFY 29-Jan-15 1,985.35 27.45 1.40% 1,994.00
1,964.40
1,982.01 1,128,000 105,000 10.26% 224,250
212,875
5.34%
UCOBANK 29-Jan-15 78.95 1.65 2.13% 80.00
77.40
78.55 1,160,000 208,000 21.85% 600,000
680,000
-11.76%
HINDUNILVR 29-Jan-15 774.00 -2.80 -0.36% 776.00
765.95
773.57 1,169,000 63,500 5.74% 90,500
966,000
-90.63%
NMDC 29-Jan-15 139.85 1.20 0.87% 140.85
139.00
139.72 1,188,000 412,000 53.09% 560,000
230,000
143.48%
IBREALEST 29-Jan-15 70.25 1.90 2.78% 70.55
68.75
69.54 1,200,000 228,000 23.46% 480,000
420,000
14.29%
SYNDIBANK 29-Jan-15 123.50 3.10 2.57% 125.40
121.00
123.20 1,234,000 120,000 10.77% 364,000
1,100,000
-66.91%
DRREDDY 24-Dec-14 3,172.00 3.15 0.10% 3,220.05
3,154.00
3,182.99 1,239,875 38,375 3.19% 271,375
912,250
-70.25%
PTC 29-Jan-15 90.45 3.30 3.79% 90.90
88.05
89.33 1,240,000 428,000 52.71% 888,000
980,000
-9.39%
SIEMENS 24-Dec-14 851.00 25.20 3.05% 857.75
836.45
850.22 1,257,750 -60,000 -4.55% 421,500
522,750
-19.37%
INDIACEM 29-Jan-15 76.45 1.70 2.27% 77.50
76.00
76.81 1,288,000 206,000 19.04% 382,000
736,000
-48.10%
ANDHRABANK 29-Jan-15 87.25 2.95 3.50% 88.05
85.40
86.44 1,292,000 140,000 12.15% 1,080,000
1,444,000
-25.21%
IBULHSGFIN 24-Dec-14 456.55 19.10 4.37% 460.70
445.70
453.37 1,376,500 -10,500 -0.76% 412,000
689,500
-40.25%
HDFC 29-Jan-15 1,098.25 -4.40 -0.40% 1,113.45
1,082.00
1,096.20 1,419,000 666,750 88.63% 720,250
250,000
188.10%
PNB 29-Jan-15 228.00 -870.90 -79.25% 228.70
218.80
226.51 1,453,750 1,213,750 505.73% 903,750
194,500
364.65%
HEROMOTOCO 24-Dec-14 3,072.00 -3.80 -0.12% 3,117.70
3,038.50
3,069.91 1,464,625 94,500 6.90% 479,125
443,250
8.09%
STAR 24-Dec-14 875.00 -0.95 -0.11% 920.00
856.70
879.21 1,471,000 -33,000 -2.19% 1,027,000
1,720,000
-40.29%
SUNTV 24-Dec-14 358.45 14.35 4.17% 361.00
346.15
353.49 1,474,000 100,000 7.28% 955,000
1,462,000
-34.68%
DISHTV 29-Jan-15 63.95 2.10 3.40% 64.20
62.85
63.52 1,476,000 176,000 13.54% 492,000
1,088,000
-54.78%
TATAMOTORS 29-Jan-15 488.10 6.70 1.39% 495.90
486.40
489.77 1,497,500 307,500 25.84% 476,000
809,500
-41.20%
LUPIN 29-Jan-15 1,423.90 17.95 1.28% 1,430.55
1,412.00
1,419.99 1,513,250 433,250 40.12% 481,500
607,000
-20.68%
CESC 24-Dec-14 625.10 14.35 2.35% 631.70
615.00
623.78 1,541,500 87,500 6.02% 559,500
837,000
-33.15%
JINDALSTEL 29-Jan-15 138.60 8.00 6.13% 138.60
133.20
136.30 1,557,000 254,000 19.49% 719,000
840,000
-14.40%
POWERGRID 29-Jan-15 132.70 0.30 0.23% 136.00
131.15
132.24 1,562,000 474,000 43.57% 820,000
484,000
69.42%
BAJAJ-AUTO 24-Dec-14 2,505.80 33.80 1.37% 2,512.00
2,476.15
2,500.49 1,604,750 23,625 1.49% 288,000
346,375
-16.85%
HINDALCO 29-Jan-15 155.00 6.40 4.31% 155.00
152.00
153.68 1,632,000 26,000 1.62% 770,000
1,302,000
-40.86%
GRASIM 24-Dec-14 3,343.00 -17.45 -0.52% 3,395.00
3,316.00
3,339.57 1,714,625 52,375 3.15% 122,000
200,000
-39.00%
BANKNIFTY 24-Dec-14 18,244.00 292.55 1.63% 18,385.00
18,158.00
18,262.02 1,725,575 123,800 7.73% 1,915,025
5,494,100
-65.14%
ACC 24-Dec-14 1,390.60 13.20 0.96% 1,407.00
1,384.05
1,396.79 1,729,000 27,500 1.62% 355,250
576,250
-38.35%
CAIRN 29-Jan-15 237.20 4.95 2.13% 240.00
234.15
236.54 1,791,000 214,000 13.57% 466,000
905,000
-48.51%
RANBAXY 29-Jan-15 627.00 1.75 0.28% 632.00
625.00
630.08 1,888,000 1,632,500 638.94% 1,798,500
179,000
904.75%
ABIRLANUVO 24-Dec-14 1,696.00 94.00 5.87% 1,701.10
1,622.20
1,670.67 1,920,750 8,250 0.43% 495,000
399,250
23.98%
JUBLFOOD 24-Dec-14 1,324.10 27.90 2.15% 1,332.00
1,312.15
1,320.92 1,995,250 4,500 0.23% 115,500
288,500
-59.97%
MARUTI 24-Dec-14 3,340.90 74.55 2.28% 3,353.70
3,278.70
3,316.44 2,153,000 28,375 1.34% 653,125
1,194,250
-45.31%
SSLT 29-Jan-15 206.35 3.50 1.73% 210.00
203.00
205.67 2,153,000 317,000 17.27% 561,000
876,000
-35.96%
TATAPOWER 29-Jan-15 82.05 2.40 3.01% 82.30
80.30
81.80 2,276,000 192,000 9.21% 696,000
1,440,000
-51.67%
INDUSINDBK 29-Jan-15 780.75 9.45 1.23% 787.65
778.70
781.78 2,323,500 363,000 18.52% 518,000
1,932,500
-73.20%
TECHM 24-Dec-14 2,515.05 6.25 0.25% 2,537.00
2,481.75
2,508.16 2,369,125 7,875 0.33% 302,000
611,625
-50.62%
ITC 29-Jan-15 376.95 0.30 0.08% 381.15
370.00
378.00 2,481,000 672,000 37.15% 971,000
1,318,000
-26.33%
IOB 29-Jan-15 57.20 1.75 3.16% 57.30
56.40
56.83 2,560,000 752,000 41.59% 1,120,000
1,760,000
-36.36%
ENGINERSIN 24-Dec-14 216.80 7.40 3.53% 218.00
211.45
215.93 2,578,000 4,000 0.16% 521,000
914,000
-43.00%
IDBI 29-Jan-15 67.95 2.05 3.11% 68.90
67.10
67.67 2,672,000 292,000 12.27% 1,256,000
1,184,000
6.08%
TATASTEEL 29-Jan-15 406.00 8.25 2.07% 410.70
403.50
406.60 2,677,500 681,500 34.14% 1,224,000
1,354,000
-9.60%
NIFTY 29-Jan-15 8,207.50 79.40 0.98% 8,230.00
8,172.00
8,201.75 2,821,475 564,550 25.01% 1,119,800
1,687,825
-33.65%
KTKBANK 29-Jan-15 142.85 4.70 3.40% 143.10
140.30
141.85 2,872,000 692,000 31.74% 1,278,000
1,664,000
-23.20%
SUNPHARMA 29-Jan-15 816.60 0.05 0.01% 830.00
814.20
820.12 2,893,250 365,000 14.44% 514,250
937,250
-45.13%
BHEL 29-Jan-15 254.80 10.85 4.45% 255.70
246.05
254.02 3,218,000 875,000 37.35% 1,285,000
2,084,000
-38.34%
PETRONET 24-Dec-14 197.20 3.70 1.91% 198.50
193.40
197.03 3,226,000 288,000 9.80% 1,346,000
2,876,000
-53.20%
WOCKPHARMA 24-Dec-14 911.00 20.25 2.27% 931.00
894.90
913.82 3,246,000 162,500 5.27% 3,021,000
5,312,500
-43.13%
HCLTECH 24-Dec-14 1,548.85 7.35 0.48% 1,555.40
1,523.50
1,538.55 3,285,000 -14,125 -0.43% 654,000
898,125
-27.18%
RELIANCE 29-Jan-15 883.80 2.15 0.24% 894.00
875.00
881.36 3,301,250 905,750 37.81% 1,232,250
804,500
53.17%
JISLJALEQS 29-Jan-15 68.65 1.95 2.92% 70.35
68.10
69.05 3,344,000 456,000 15.79% 1,052,000
1,900,000
-44.63%
AXISBANK 29-Jan-15 486.55 7.95 1.66% 491.75
483.75
487.63 3,443,500 331,000 10.63% 943,500
6,228,750
-84.85%
GLENMARK 24-Dec-14 733.50 -13.60 -1.82% 769.00
726.35
740.64 3,504,500 151,500 4.52% 1,120,500
1,065,500
5.16%
MCLEODRUSS 24-Dec-14 222.65 6.90 3.20% 224.00
218.50
221.44 3,530,000 -35,000 -0.98% 360,000
597,000
-39.70%
GODREJIND 24-Dec-14 277.10 2.80 1.02% 285.00
274.70
278.31 3,545,000 -23,000 -0.64% 489,000
1,609,000
-69.61%
M&M 24-Dec-14 1,225.00 1.15 0.09% 1,238.95
1,210.05
1,223.91 3,740,000 35,000 0.94% 536,500
1,061,000
-49.43%
ORIENTBANK 24-Dec-14 317.55 9.85 3.20% 319.10
310.60
315.29 3,749,000 182,000 5.10% 2,414,000
7,973,000
-69.72%
DABUR 24-Dec-14 234.85 13.95 6.32% 238.85
223.95
233.04 3,761,000 29,000 0.78% 1,107,000
656,000
68.75%
HDIL 29-Jan-15 65.40 5.90 9.92% 65.45
62.00
64.22 3,840,000 80,000 2.13% 756,000
864,000
-12.50%
TVSMOTOR 24-Dec-14 253.00 8.90 3.65% 254.30
246.75
250.87 3,920,000 158,000 4.20% 1,949,000
5,796,000
-66.37%
KOTAKBANK 24-Dec-14 1,248.90 -2.70 -0.22% 1,274.40
1,245.00
1,258.38 4,020,250 -8,500 -0.21% 1,135,500
3,079,500
-63.13%
BANKBARODA 24-Dec-14 1,048.55 35.70 3.52% 1,050.00
1,027.65
1,037.69 4,105,500 61,000 1.51% 1,505,000
3,624,500
-58.48%
NTPC 29-Jan-15 132.80 3.55 2.75% 132.95
130.00
131.50 4,190,000 848,000 25.37% 1,664,000
1,590,000
4.65%
TATACHEM 24-Dec-14 422.00 13.35 3.27% 424.40
415.05
421.14 4,245,000 27,000 0.64% 886,000
838,000
5.73%
BHARATFORG 24-Dec-14 892.55 26.95 3.11% 898.00
866.65
883.81 4,325,250 103,000 2.44% 1,115,000
2,532,000
-55.96%
HDFCBANK 29-Jan-15 941.85 4.75 0.51% 944.00
936.00
939.34 4,356,500 1,205,250 38.25% 1,576,750
1,725,500
-8.62%
ONGC 29-Jan-15 349.90 3.70 1.07% 354.00
346.55
350.84 4,427,000 926,000 26.45% 1,172,000
2,018,500
-41.94%
DLF 29-Jan-15 135.60 0.30 0.22% 141.10
135.10
137.40 4,446,000 302,000 7.29% 808,000
5,006,000
-83.86%
MOTHERSUMI 24-Dec-14 422.95 13.20 3.22% 423.65
412.45
420.02 4,494,000 243,000 5.72% 877,500
1,983,000
-55.75%
IFCI 29-Jan-15 35.90 0.75 2.13% 36.15
35.50
35.92 4,648,000 1,032,000 28.54% 1,784,000
2,772,000
-35.64%
ICICIBANK 29-Jan-15 345.00 7.75 2.30% 348.90
342.95
345.15 4,732,500 463,750 10.86% 2,605,000
680,000
283.09%
TATACOMM 24-Dec-14 425.05 11.25 2.72% 429.30
416.50
426.02 4,737,000 15,000 0.32% 500,000
1,514,000
-66.97%
TCS 24-Dec-14 2,452.35 -1.35 -0.06% 2,475.95
2,441.10
2,457.03 4,811,250 -44,875 -0.92% 622,500
1,509,000
-58.75%
SAIL 29-Jan-15 79.75 3.35 4.38% 80.10
76.95
79.33 4,896,000 492,000 11.17% 2,416,000
2,228,000
8.44%
ADANIPOWER 29-Jan-15 41.75 1.30 3.21% 42.15
40.95
41.63 4,936,000 624,000 14.47% 2,696,000
4,656,000
-42.10%
NHPC 29-Jan-15 18.90 0.45 2.44% 19.00
18.75
18.87 4,970,000 900,000 22.11% 1,900,000
2,880,000
-34.03%
TATAGLOBAL 29-Jan-15 149.00 2.60 1.78% 151.20
147.70
149.25 5,014,000 1,998,000 66.25% 2,808,000
2,184,000
28.57%
BPCL 24-Dec-14 656.50 6.20 0.95% 662.00
643.00
653.16 5,122,000 207,000 4.21% 1,776,500
1,659,000
7.08%
HINDUNILVR 24-Dec-14 768.55 -2.10 -0.27% 772.10
755.65
766.61 5,142,000 26,500 0.52% 738,000
2,040,000
-63.82%
ASIANPAINT 24-Dec-14 748.00 12.45 1.69% 752.70
738.55
745.69 5,200,000 35,000 0.68% 878,000
2,460,000
-64.31%
JPPOWER 29-Jan-15 12.15 0.45 3.85% 12.25
11.95
12.11 5,265,000 1,230,000 30.48% 1,995,000
1,410,000
41.49%
PFC 24-Dec-14 295.75 22.35 8.17% 296.95
278.85
288.84 5,365,000 472,000 9.65% 5,400,000
6,505,000
-16.99%
M&MFIN 24-Dec-14 302.20 5.65 1.91% 305.60
296.35
300.94 5,414,000 114,000 2.15% 716,000
2,472,000
-71.04%
SKSMICRO 24-Dec-14 380.20 18.65 5.16% 385.15
368.45
380.27 5,464,000 94,000 1.75% 3,933,000
5,964,000
-34.05%
AMTEKAUTO 24-Dec-14 178.40 8.25 4.85% 180.20
172.80
177.10 5,606,000 88,000 1.59% 1,648,000
2,544,000
-35.22%
IDFC 29-Jan-15 156.00 2.30 1.50% 157.00
153.70
155.44 5,616,000 2,076,000 58.64% 3,100,000
3,362,000
-7.79%
SBIN 29-Jan-15 310.70 4.75 1.55% 316.75
307.85
311.62 5,632,500 1,035,000 22.51% 3,063,750
4,877,500
-37.19%
ADANIENT 24-Dec-14 444.25 6.10 1.39% 451.05
441.30
446.09 5,718,500 101,500 1.81% 877,000
2,704,500
-67.57%
JSWSTEEL 24-Dec-14 1,044.65 13.15 1.27% 1,068.45
1,035.15
1,046.77 5,771,750 86,250 1.52% 644,000
1,416,500
-54.54%
VOLTAS 24-Dec-14 243.80 1.70 0.70% 249.55
239.10
244.63 5,944,000 628,000 11.81% 3,233,000
4,437,000
-27.14%
GAIL 24-Dec-14 437.60 20.50 4.91% 438.40
418.95
431.34 6,002,000 354,500 6.28% 1,950,500
1,595,500
22.25%
BIOCON 24-Dec-14 431.50 6.50 1.53% 434.00
427.00
430.93 6,117,500 26,000 0.43% 515,500
2,114,500
-75.62%
IOC 24-Dec-14 332.95 8.70 2.68% 334.40
327.30
330.69 6,156,000 94,000 1.55% 1,137,000
1,230,000
-7.56%
AMBUJACEM 24-Dec-14 224.40 3.25 1.47% 226.05
221.95
224.84 6,568,000 55,000 0.84% 970,000
1,936,000
-49.90%
CENTURYTEX 24-Dec-14 501.60 14.95 3.07% 505.70
492.65
500.47 6,604,500 11,000 0.17% 1,331,000
3,284,500
-59.48%
CIPLA 24-Dec-14 622.55 15.15 2.49% 625.65
610.60
619.05 6,668,000 -52,500 -0.78% 1,588,000
2,863,000
-44.53%
AUROPHARMA 24-Dec-14 1,082.70 28.90 2.74% 1,090.70
1,065.10
1,078.09 6,821,750 153,750 2.31% 1,271,000
3,955,250
-67.87%
L&TFH 29-Jan-15 66.85 1.20 1.83% 67.35
66.20
66.90 6,844,000 1,524,000 28.65% 2,348,000
3,864,000
-39.23%
CANBK 24-Dec-14 425.05 15.85 3.87% 426.50
416.00
420.96 7,222,000 302,000 4.36% 5,464,000
13,192,000
-58.58%
YESBANK 24-Dec-14 713.70 23.35 3.38% 715.00
701.40
709.86 7,244,500 129,500 1.82% 3,581,000
7,847,000
-54.36%
RCOM 29-Jan-15 86.00 2.05 2.44% 87.05
85.00
86.02 7,254,000 1,528,000 26.69% 2,860,000
7,022,000
-59.27%
EXIDEIND 24-Dec-14 170.00 8.40 5.20% 170.30
163.80
166.96 7,292,000 100,000 1.39% 2,640,000
3,396,000
-22.26%
ADANIPORTS 24-Dec-14 285.75 11.50 4.19% 287.35
278.00
283.11 7,405,000 139,000 1.91% 2,926,000
2,775,000
5.44%
HAVELLS 24-Dec-14 265.25 4.75 1.82% 271.60
262.65
266.88 7,411,250 277,500 3.89% 3,193,750
7,066,250
-54.80%
HINDPETRO 24-Dec-14 577.20 25.00 4.53% 580.95
555.10
568.56 7,667,500 131,000 1.74% 2,235,500
2,033,000
9.96%
RELINFRA 24-Dec-14 502.60 19.45 4.03% 508.75
493.00
502.37 7,678,500 106,500 1.41% 3,802,500
7,588,000
-49.89%
HINDZINC 24-Dec-14 165.00 3.30 2.04% 166.80
163.25
164.80 7,738,000 -82,000 -1.05% 1,168,000
1,930,000
-39.48%
IRB 24-Dec-14 246.55 4.55 1.88% 250.85
242.50
246.88 7,996,000 4,000 0.05% 1,653,000
3,930,000
-57.94%
INDUSINDBK 24-Dec-14 774.00 9.50 1.24% 780.00
770.05
775.05 8,165,000 348,000 4.45% 1,379,000
4,599,500
-70.02%
TITAN 24-Dec-14 376.00 20.95 5.90% 376.90
365.00
370.87 8,500,000 41,000 0.48% 1,884,000
1,907,000
-1.21%
UPL 24-Dec-14 322.30 9.75 3.12% 323.85
314.35
320.13 8,797,000 189,000 2.20% 1,918,000
3,362,000
-42.95%
ALBK 24-Dec-14 123.00 4.45 3.75% 123.75
120.50
122.15 8,906,000 58,000 0.66% 4,634,000
11,690,000
-60.36%
APOLLOTYRE 24-Dec-14 212.45 4.30 2.07% 215.45
210.30
213.12 8,988,000 332,000 3.84% 4,844,000
13,108,000
-63.05%
UNIONBANK 24-Dec-14 222.20 6.60 3.06% 223.20
217.80
220.74 9,057,000 216,000 2.44% 3,890,000
12,025,000
-67.65%
LUPIN 24-Dec-14 1,409.50 12.95 0.93% 1,416.75
1,396.30
1,406.28 9,118,000 62,500 0.69% 927,750
2,511,000
-63.05%
LICHSGFIN 24-Dec-14 419.00 15.50 3.84% 421.10
406.65
413.68 9,167,000 602,000 7.03% 6,157,000
12,646,000
-51.31%
ASHOKLEY 29-Jan-15 49.60 2.90 6.21% 49.80
48.00
48.83 9,296,000 1,208,000 14.94% 5,224,000
16,467,000
-68.28%
WIPRO 24-Dec-14 536.10 -0.65 -0.12% 540.55
533.10
536.52 9,326,000 51,500 0.56% 765,500
1,808,000
-57.66%
BANKINDIA 24-Dec-14 291.05 6.20 2.18% 293.90
286.95
290.61 9,414,000 316,000 3.47% 4,376,000
8,602,000
-49.13%
HEXAWARE 24-Dec-14 201.00 1.60 0.80% 204.50
199.35
201.68 9,456,000 484,000 5.39% 2,546,000
3,618,000
-29.63%
RECLTD 24-Dec-14 329.15 17.25 5.53% 330.60
316.70
324.43 9,563,000 502,000 5.54% 6,706,000
9,094,000
-26.26%
HDFC 24-Dec-14 1,088.75 -3.05 -0.28% 1,106.00
1,076.05
1,089.28 10,159,750 317,000 3.22% 1,740,500
2,671,500
-34.85%
LT 24-Dec-14 1,497.00 22.75 1.54% 1,510.00
1,482.25
1,496.33 10,320,000 96,000 0.94% 2,578,250
4,113,250
-37.32%
PTC 24-Dec-14 90.00 3.45 3.99% 90.20
87.15
88.81 10,416,000 -212,000 -1.99% 4,060,000
5,232,000
-22.40%
ZEEL 24-Dec-14 379.25 7.95 2.14% 381.70
370.50
377.68 10,701,000 304,000 2.92% 1,600,000
1,929,000
-17.06%
ARVIND 24-Dec-14 261.30 13.90 5.62% 264.90
251.00
259.81 10,850,000 348,000 3.31% 6,169,000
4,713,000
30.89%
RPOWER 29-Jan-15 62.35 1.85 3.06% 63.30
61.50
62.12 10,868,000 1,340,000 14.06% 3,192,000
3,916,000
-18.49%
SUNPHARMA 24-Dec-14 812.00 -0.80 -0.10% 825.00
810.00
816.27 11,047,000 -153,000 -1.37% 1,646,000
4,536,750
-63.72%
INFY 24-Dec-14 1,971.25 27.80 1.43% 1,978.00
1,948.00
1,966.06 11,170,250 -151,500 -1.34% 1,903,750
1,912,000
-0.43%
COALINDIA 24-Dec-14 368.70 -0.80 -0.22% 372.80
364.15
368.92 11,203,000 245,000 2.24% 2,260,000
3,428,000
-34.07%
RANBAXY 24-Dec-14 621.70 2.20 0.36% 628.95
619.50
624.70 12,448,000 243,500 2.00% 2,405,000
2,511,500
-4.24%
RELCAPITAL 24-Dec-14 481.25 10.65 2.26% 486.35
473.60
480.94 13,013,500 400,500 3.18% 5,085,500
11,172,000
-54.48%
FEDERALBNK 24-Dec-14 141.70 2.45 1.76% 143.80
140.50
141.98 13,088,000 278,000 2.17% 2,468,000
7,896,000
-68.74%
JPASSOCIAT 29-Jan-15 25.25 0.30 1.20% 26.10
25.10
25.62 13,824,000 3,096,000 28.86% 5,688,000
5,384,000
5.65%
UNITECH 29-Jan-15 15.90 0.40 2.58% 16.15
15.85
15.98 14,391,000 1,386,000 10.66% 2,511,000
8,670,000
-71.04%
CAIRN 24-Dec-14 234.85 4.30 1.87% 239.00
232.35
235.02 15,272,000 28,000 0.18% 3,331,000
5,127,000
-35.03%
NMDC 24-Dec-14 138.65 1.15 0.84% 139.70
137.15
138.63 15,430,000 170,000 1.11% 1,722,000
2,818,000
-38.89%
IDEA 24-Dec-14 143.55 -0.05 -0.03% 146.00
142.85
143.90 15,880,000 142,000 0.90% 3,312,000
4,892,000
-32.30%
SYNDIBANK 24-Dec-14 122.50 3.00 2.51% 124.25
120.10
122.29 15,904,000 494,000 3.21% 4,186,000
10,606,000
-60.53%
ANDHRABANK 24-Dec-14 86.55 2.80 3.34% 88.00
84.75
86.08 16,868,000 904,000 5.66% 8,780,000
18,240,000
-51.86%
IOB 24-Dec-14 56.70 1.60 2.90% 56.95
55.85
56.41 16,904,000 -20,000 -0.12% 3,624,000
7,684,000
-52.84%
BHARTIARTL 24-Dec-14 349.30 5.75 1.67% 350.40
344.35
348.01 17,642,500 5,000 0.03% 2,231,000
3,045,500
-26.74%
UCOBANK 24-Dec-14 78.15 1.35 1.76% 79.55
76.70
78.11 18,480,000 504,000 2.80% 5,296,000
12,492,000
-57.60%
GMRINFRA 29-Jan-15 16.95 0.35 2.11% 17.40
16.90
17.09 18,774,000 1,683,000 9.85% 4,572,000
10,520,000
-56.54%
DISHTV 24-Dec-14 63.40 1.95 3.17% 63.70
62.35
63.06 19,216,000 252,000 1.33% 2,748,000
5,828,000
-52.85%
KTKBANK 24-Dec-14 141.75 4.75 3.47% 142.10
139.05
140.69 20,018,000 -536,000 -2.61% 3,588,000
8,638,000
-58.46%
CROMPGREAV 24-Dec-14 178.55 7.65 4.48% 178.90
173.25
176.62 20,183,000 -170,000 -0.84% 6,073,000
10,050,000
-39.57%
JINDALSTEL 24-Dec-14 137.25 7.60 5.86% 137.70
132.15
135.07 20,821,000 385,000 1.88% 3,746,000
7,160,000
-47.68%
TATAMTRDVR 24-Dec-14 328.65 9.30 2.91% 332.70
319.55
328.89 20,909,000 -148,000 -0.70% 2,382,000
5,171,000
-53.94%
JSWENERGY 24-Dec-14 92.80 2.65 2.94% 93.25
91.70
92.48 21,256,000 144,000 0.68% 2,832,000
6,792,000
-58.30%
INDIACEM 24-Dec-14 76.30 2.15 2.90% 77.20
74.90
76.17 21,410,000 142,000 0.67% 1,588,000
5,496,000
-71.11%
IDBI 24-Dec-14 67.50 2.10 3.21% 68.50
66.55
67.18 21,828,000 244,000 1.13% 4,324,000
10,552,000
-59.02%
TATASTEEL 24-Dec-14 402.45 8.05 2.04% 407.85
400.20
403.80 23,115,000 487,000 2.15% 6,544,000
15,384,000
-57.46%
AXISBANK 24-Dec-14 483.35 8.10 1.70% 488.25
480.25
484.35 23,351,250 725,000 3.20% 7,387,500
20,280,000
-63.57%
NIFTY 24-Dec-14 8,139.85 79.00 0.98% 8,165.00
8,103.90
8,136.62 23,822,700 -139,350 -0.58% 6,472,075
16,798,675
-61.47%
TATAMOTORS 24-Dec-14 484.60 6.90 1.44% 492.30
480.90
486.91 24,128,500 199,000 0.83% 4,078,000
7,411,500
-44.98%
DLF 24-Dec-14 135.05 0.55 0.41% 139.95
134.10
136.67 24,980,000 2,364,000 10.45% 11,358,000
24,340,000
-53.34%
SSLT 24-Dec-14 204.80 3.55 1.76% 207.45
201.15
204.20 26,139,000 -246,000 -0.93% 3,857,000
9,894,000
-61.02%
TATAPOWER 24-Dec-14 81.45 2.45 3.10% 81.80
80.30
81.19 27,664,000 -216,000 -0.77% 3,192,000
8,784,000
-63.66%
PNB 24-Dec-14 226.15 -864.35 -79.26% 226.90
221.45
224.70 27,787,500 22,186,500 396.12% 9,972,500
4,673,000
113.41%
HDIL 24-Dec-14 65.60 5.80 9.70% 66.15
61.70
64.02 28,884,000 -372,000 -1.27% 6,572,000
10,788,000
-39.08%
HINDALCO 24-Dec-14 153.70 6.30 4.27% 154.00
149.65
152.46 29,054,000 -228,000 -0.78% 7,770,000
14,826,000
-47.59%
ONGC 24-Dec-14 347.70 3.75 1.09% 352.85
344.00
348.23 29,163,500 -700,500 -2.35% 3,915,500
9,203,000
-57.45%
POWERGRID 24-Dec-14 132.00 0.25 0.19% 132.65
130.30
131.63 30,952,000 252,000 0.82% 3,710,000
5,592,000
-33.66%
BHEL 24-Dec-14 256.75 10.65 4.33% 257.90
249.60
255.42 31,055,000 778,000 2.57% 5,584,000
7,726,000
-27.72%
ITC 24-Dec-14 374.00 0.20 0.05% 378.35
365.60
374.15 31,867,000 -294,000 -0.91% 4,426,000
8,780,000
-49.59%
IBREALEST 24-Dec-14 69.60 1.80 2.65% 70.20
68.10
69.17 34,904,000 188,000 0.54% 4,056,000
8,212,000
-50.61%
RELIANCE 24-Dec-14 876.15 1.95 0.22% 887.50
867.25
874.79 35,251,500 -105,250 -0.30% 4,459,750
5,981,500
-25.44%
HDFCBANK 24-Dec-14 932.30 5.45 0.59% 939.00
926.00
930.26 38,284,500 -486,250 -1.25% 3,466,750
7,064,500
-50.93%
SAIL 24-Dec-14 79.55 3.45 4.53% 79.80
77.25
78.89 38,676,000 732,000 1.93% 7,604,000
9,836,000
-22.69%
JISLJALEQS 24-Dec-14 68.10 1.80 2.71% 70.40
67.00
68.70 41,324,000 284,000 0.69% 4,088,000
8,992,000
-54.54%
TATAGLOBAL 24-Dec-14 148.00 2.75 1.89% 149.10
146.55
147.98 41,630,000 126,000 0.30% 5,118,000
12,732,000
-59.80%
NTPC 24-Dec-14 132.00 3.45 2.68% 132.25
129.10
130.76 43,056,000 -110,000 -0.25% 4,372,000
4,674,000
-6.46%
RCOM 24-Dec-14 85.50 1.70 2.03% 87.50
84.60
85.63 47,394,000 432,000 0.92% 6,960,000
19,964,000
-65.14%
ADANIPOWER 24-Dec-14 41.50 1.35 3.36% 41.85
41.00
41.40 48,704,000 -952,000 -1.92% 6,400,000
15,424,000
-58.51%
L&TFH 24-Dec-14 66.30 1.25 1.92% 66.85
65.65
66.33 48,824,000 148,000 0.30% 5,400,000
12,372,000
-56.35%
JPPOWER 24-Dec-14 12.05 0.45 3.88% 12.15
11.85
12.01 48,930,000 -150,000 -0.31% 3,945,000
7,275,000
-45.77%
ICICIBANK 24-Dec-14 342.45 8.35 2.50% 346.50
340.35
342.95 53,615,000 736,250 1.39% 12,833,750
7,396,000
73.52%
IDFC 24-Dec-14 154.50 2.15 1.41% 155.85
152.30
154.44 54,260,000 928,000 1.74% 9,890,000
21,458,000
-53.91%
SBIN 24-Dec-14 307.75 4.40 1.45% 313.90
305.35
309.90 54,721,250 783,750 1.45% 22,183,750
60,208,750
-63.16%
IFCI 24-Dec-14 35.60 0.70 2.01% 35.90
35.20
35.58 54,756,000 648,000 1.20% 10,962,000
22,329,000
-50.91%
NHPC 24-Dec-14 18.75 0.40 2.18% 18.90
18.55
18.71 58,152,000 -156,000 -0.27% 3,432,000
7,884,000
-56.47%
ASHOKLEY 24-Dec-14 49.55 3.00 6.44% 49.60
47.25
48.71 71,214,000 3,377,000 4.98% 38,126,000
79,068,000
-51.78%
RPOWER 24-Dec-14 61.85 1.85 3.08% 62.15
60.80
61.64 82,364,000 -468,000 -0.56% 8,768,000
13,404,000
-34.59%
JPASSOCIAT 24-Dec-14 25.05 0.30 1.21% 25.80
24.95
25.35 121,048,000 1,784,000 1.50% 23,584,000
43,872,000
-46.24%
GMRINFRA 24-Dec-14 16.80 0.35 2.13% 17.30
16.75
16.98 154,450,000 -1,130,000 -0.73% 15,540,000
38,950,000
-60.10%
UNITECH 24-Dec-14 15.75 0.40 2.61% 16.10
15.70
15.85 160,446,000 -442,000 -0.27% 15,487,000
54,468,000
-71.57%
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.