MARKET RADAR
SENSEX     NIFTY      Refresh
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
ACC 25-Jul-13 1,237.55 0.00 0.00% 0.00
0.00		 0.00 250 0 0.00% 0
0		 -
COLPAL 25-Jul-13 1,469.65 0.00 0.00% 0.00
0.00		 0.00 250 0 0.00% 0
250		 -
DIVISLAB 25-Jul-13 1,030.80 -49.90 -4.62% 1,030.80
1,030.80		 0.00 250 250 0.00% 250
0		 -
JUBLFOOD 25-Jul-13 1,154.95 0.00 0.00% 0.00
0.00		 0.00 250 0 0.00% 0
250		 -
CNXIT 27-Jun-13 6,431.00 85.95 1.35% 6,439.95
6,401.05		 6,439.95 350 0 0.00% 200
150		 33.33%
ASIANPAINT 25-Jul-13 4,890.00 0.00 0.00% 0.00
0.00		 0.00 375 0 0.00% 0
0		 -
SIEMENS 25-Jul-13 560.00 0.00 0.00% 0.00
0.00		 0.00 500 0 0.00% 0
0		 -
DJIA 19-Jul-13 14,965.00 0.00 0.00% 0.00
0.00		 0.00 550 0 0.00% 0
0		 -
DRREDDY 25-Jul-13 2,100.30 0.00 0.00% 0.00
0.00		 0.00 625 0 0.00% 0
0		 -
TECHM 25-Jul-13 934.20 0.00 0.00% 0.00
0.00		 0.00 750 0 0.00% 0
0		 -
BATAINDIA 25-Jul-13 814.00 0.00 0.00% 0.00
0.00		 0.00 1,000 0 0.00% 0
0		 -
GAIL 25-Jul-13 342.00 0.00 0.00% 0.00
0.00		 0.00 1,000 0 0.00% 0
0		 -
ABIRLANUVO 25-Jul-13 1,096.00 0.00 0.00% 0.00
0.00		 0.00 1,000 0 0.00% 0
0		 -
SRTRANSFIN 25-Jul-13 750.00 0.00 0.00% 0.00
0.00		 0.00 1,000 0 0.00% 0
0		 -
TATACHEM 25-Jul-13 331.15 0.00 0.00% 0.00
0.00		 0.00 1,000 0 0.00% 0
0		 -
TCS 25-Jul-13 1,486.70 11.70 0.79% 1,494.00
1,486.70		 0.00 1,750 250 16.67% 750
250		 200.00%
ADANIENT 25-Jul-13 246.15 16.30 7.09% 246.15
246.15		 0.00 2,000 1,000 100.00% 1,000
0		 -
AUROPHARMA 25-Jul-13 197.85 0.00 0.00% 0.00
0.00		 0.00 2,000 0 0.00% 0
0		 -
BIOCON 25-Jul-13 284.95 0.00 0.00% 0.00
0.00		 0.00 2,000 0 0.00% 0
0		 -
COALINDIA 25-Jul-13 311.45 11.05 3.68% 316.35
305.15		 309.22 2,000 -1,000 -33.33% 7,000
0		 -
DABUR 25-Jul-13 157.00 0.00 0.00% 0.00
0.00		 0.00 2,000 0 0.00% 0
0		 -
IOC 25-Jul-13 314.00 0.00 0.00% 0.00
0.00		 0.00 2,000 0 0.00% 0
0		 -
JINDALSTEL 25-Jul-13 307.00 -3.00 -0.97% 307.00
307.00		 0.00 2,000 0 0.00% 1,000
0		 -
ORIENTBANK 25-Jul-13 255.00 0.00 0.00% 0.00
0.00		 0.00 2,000 0 0.00% 0
0		 -
FRL 25-Jul-13 150.85 0.00 0.00% 0.00
0.00		 0.00 2,000 0 0.00% 0
2,000		 -
POWERGRID 25-Jul-13 114.80 -0.50 -0.43% 114.80
114.80		 114.80 2,000 -2,000 -50.00% 4,000
2,000		 100.00%
INDUSINDBK 25-Jul-13 517.00 0.00 0.00% 0.00
0.00		 0.00 2,500 0 0.00% 0
0		 -
LUPIN 25-Jul-13 782.05 -22.95 -2.85% 782.05
782.05		 782.05 2,500 500 25.00% 500
0		 -
MCDOWELL-N 25-Jul-13 2,413.05 -20.05 -0.82% 2,470.35
2,407.10		 0.00 2,875 625 27.78% 1,125
1,375		 -18.18%
BHARTIARTL 25-Jul-13 309.00 -3.35 -1.07% 312.50
309.00		 312.50 3,000 1,000 50.00% 2,000
1,000		 100.00%
FEDERALBNK 25-Jul-13 477.00 0.00 0.00% 0.00
0.00		 0.00 3,000 0 0.00% 0
0		 -
MCLEODRUSS 25-Jul-13 308.00 0.00 0.00% 0.00
0.00		 0.00 3,000 0 0.00% 0
0		 -
ONGC 25-Jul-13 344.00 0.00 0.00% 0.00
0.00		 0.00 3,000 0 0.00% 0
0		 -
APOLLOTYRE 25-Jul-13 92.45 0.00 0.00% 0.00
0.00		 0.00 4,000 0 0.00% 0
4,000		 -
HCLTECH 25-Jul-13 753.85 3.85 0.51% 753.85
753.85		 0.00 4,000 500 14.29% 500
0		 -
IGL 25-Jul-13 300.00 0.00 0.00% 0.00
0.00		 0.00 4,000 0 0.00% 0
0		 -
IRB 25-Jul-13 127.50 0.00 0.00% 0.00
0.00		 0.00 4,000 0 0.00% 0
0		 -
TITAN 25-Jul-13 275.00 2.00 0.73% 276.15
275.00		 276.15 5,000 0 0.00% 2,000
4,000		 -50.00%
FTSE100 21-Jun-13 6,715.00 23.00 0.34% 6,720.00
6,705.00		 0.00 5,400 2,300 74.19% 0
0		 -
LT 25-Jul-13 1,649.95 8.30 0.51% 1,649.95
1,610.15		 0.00 5,500 750 15.79% 1,750
1,250		 40.00%
ULTRACEMCO 25-Jul-13 1,960.00 -104.25 -5.05% 1,960.00
1,960.00		 0.00 5,625 125 2.27% 125
125		 0.00%
IDEA 25-Jul-13 129.60 0.00 0.00% 0.00
0.00		 0.00 6,000 0 0.00% 0
2,000		 -
JSWSTEEL 25-Jul-13 713.00 0.00 0.00% 0.00
0.00		 0.00 6,000 0 0.00% 0
1,000		 -
NMDC 25-Jul-13 122.65 0.00 0.00% 0.00
0.00		 0.00 6,000 0 0.00% 0
2,000		 -
TATAMTRDVR 25-Jul-13 168.60 0.00 0.00% 0.00
0.00		 0.00 6,000 0 0.00% 0
0		 -
BAJAJ-AUTO 25-Jul-13 1,850.00 0.00 0.00% 0.00
0.00		 0.00 6,500 0 0.00% 0
500		 -
KOTAKBANK 25-Jul-13 799.70 0.00 0.00% 0.00
0.00		 0.00 6,500 0 0.00% 0
500		 -
M&M 25-Jul-13 978.80 0.00 0.00% 0.00
0.00		 0.00 6,500 0 0.00% 0
0		 -
MRF 27-Jun-13 15,364.80 227.30 1.50% 15,377.00
15,178.55		 15,217.50 6,875 875 14.58% 1,250
1,250		 0.00%
CIPLA 25-Jul-13 425.00 0.00 0.00% 0.00
0.00		 0.00 7,000 0 0.00% 0
0		 -
HEROMOTOCO 25-Jul-13 1,707.00 0.00 0.00% 0.00
0.00		 0.00 7,000 0 0.00% 500
125		 300.00%
AXISBANK 25-Jul-13 1,522.45 -22.10 -1.43% 1,543.25
1,519.15		 1,529.25 7,250 1,250 20.83% 2,000
1,500		 33.33%
GRASIM 27-Jun-13 3,091.10 -71.80 -2.27% 3,135.50
3,077.00		 3,121.90 7,500 125 1.69% 1,750
750		 133.33%
HEXAWARE 25-Jul-13 79.00 0.00 0.00% 0.00
0.00		 0.00 8,000 0 0.00% 0
4,000		 -
INDIACEM 25-Jul-13 87.45 -0.35 -0.40% 87.90
87.45		 87.90 8,000 4,000 100.00% 8,000
0		 -
IDBI 25-Jul-13 91.00 0.00 0.00% 0.00
0.00		 0.00 8,000 0 0.00% 0
0		 -
IBREALEST 25-Jul-13 76.95 0.00 0.00% 0.00
0.00		 0.00 8,000 0 0.00% 0
0		 -
OPTOCIRCUI 25-Jul-13 54.35 0.00 0.00% 0.00
0.00		 0.00 8,000 0 0.00% 0
0		 -
RANBAXY 25-Jul-13 453.45 3.20 0.71% 453.45
453.45		 0.00 8,000 0 0.00% 500
2,000		 -75.00%
TATAPOWER 25-Jul-13 93.80 0.00 0.00% 0.00
0.00		 0.00 8,000 0 0.00% 0
0		 -
VOLTAS 25-Jul-13 86.50 0.00 0.00% 0.00
0.00		 0.00 8,000 0 0.00% 0
0		 -
COLPAL 27-Jun-13 1,436.40 -2.35 -0.16% 1,436.40
1,415.00		 1,419.33 8,500 3,000 54.55% 4,250
8,500		 -50.00%
HDFCBANK 25-Jul-13 719.20 0.00 0.00% 719.20
711.10		 0.00 9,000 500 5.88% 1,000
1,500		 -33.33%
MARUTI 25-Jul-13 1,728.00 -29.15 -1.66% 1,754.00
1,728.00		 1,754.00 9,500 250 2.70% 1,500
1,750		 -14.29%
RELINFRA 25-Jul-13 421.00 -19.05 -4.33% 421.00
421.00		 0.00 10,000 1,000 11.11% 500
1,500		 -66.67%
OFSS 27-Jun-13 2,431.50 -18.50 -0.76% 2,460.00
2,390.05		 2,400.75 11,375 2,250 24.66% 4,500
2,000		 125.00%
WIPRO 25-Jul-13 338.00 -1.00 -0.29% 339.25
337.10		 340.80 13,000 1,000 8.33% 4,000
11,500		 -65.22%
CENTURYTEX 25-Jul-13 325.45 0.00 0.00% 0.00
0.00		 0.00 14,000 0 0.00% 0
4,000		 -
FINANTECH 27-Jun-13 841.05 -12.45 -1.46% 852.15
839.05		 0.00 14,250 2,000 16.33% 4,000
3,250		 23.08%
ICICIBANK 25-Jul-13 1,210.90 5.90 0.49% 1,228.00
1,210.90		 0.00 14,750 750 5.36% 1,250
500		 150.00%
INFY 25-Jul-13 2,404.30 23.30 0.98% 2,485.55
2,394.90		 2,398.35 15,375 625 4.24% 2,750
375		 633.33%
BANKNIFTY 25-Jul-13 13,039.20 -106.20 -0.81% 13,246.80
13,015.15		 13,134.08 15,400 -525 -3.30% 5,450
5,350		 1.87%
CANBK 25-Jul-13 438.95 -2.30 -0.52% 438.95
438.95		 438.95 15,500 0 0.00% 500
2,000		 -75.00%
CHAMBLFERT 25-Jul-13 50.00 0.00 0.00% 0.00
0.00		 0.00 16,000 0 0.00% 0
0		 -
JPPOWER 25-Jul-13 27.30 0.00 0.00% 0.00
0.00		 0.00 16,000 0 0.00% 0
0		 -
FEDERALBNK 27-Jun-13 470.15 -3.85 -0.81% 476.00
469.65		 0.00 16,500 500 3.13% 5,000
4,000		 25.00%
ASIANPAINT 27-Jun-13 4,791.15 3.25 0.07% 4,829.95
4,745.10		 4,770.32 16,875 2,750 19.47% 9,875
2,250		 338.89%
BATAINDIA 27-Jun-13 816.35 -4.55 -0.55% 824.00
815.00		 824.00 18,000 -500 -2.70% 3,500
9,000		 -61.11%
RELCAPITAL 25-Jul-13 376.00 -12.75 -3.28% 385.95
376.00		 385.95 18,000 2,000 12.50% 6,000
5,000		 20.00%
CNXIT 30-May-13 6,394.60 66.50 1.05% 6,425.05
6,349.95		 6,390.19 18,900 -950 -4.79% 9,150
4,850		 88.66%
SBIN 25-Jul-13 2,350.35 -42.15 -1.76% 2,404.65
2,350.10		 2,400.48 22,125 0 0.00% 4,250
3,875		 9.68%
ABIRLANUVO 27-Jun-13 1,099.70 -10.20 -0.92% 1,116.20
1,099.70		 1,113.25 22,500 1,500 7.14% 2,500
6,750		 -62.96%
HINDALCO 25-Jul-13 112.95 0.70 0.62% 112.95
112.90		 0.00 24,000 0 0.00% 4,000
2,000		 100.00%
CESC 27-Jun-13 329.20 3.55 1.09% 329.20
326.60		 0.00 25,000 7,000 38.89% 10,000
8,000		 25.00%
JUBLFOOD 27-Jun-13 1,118.45 25.35 2.32% 1,127.95
1,041.30		 1,082.15 25,750 4,750 22.62% 20,500
4,000		 412.50%
FRL 27-Jun-13 144.40 -4.35 -2.92% 147.80
144.00		 0.00 26,000 0 0.00% 146,000
62,000		 135.48%
PANTALOONR 27-Jun-13 151.00 -0.70 -0.46% 151.00
151.00		 151.00 26,000 0 0.00% 5,000
5,000		 0.00%
SRTRANSFIN 27-Jun-13 790.90 -12.70 -1.58% 807.05
789.10		 800.45 27,500 7,000 34.15% 31,000
13,000		 138.46%
HAVELLS 27-Jun-13 677.00 -9.00 -1.31% 678.00
676.00		 0.00 28,000 500 1.82% 6,500
3,500		 85.71%
SIEMENS 27-Jun-13 607.00 2.55 0.42% 620.00
596.90		 602.58 28,000 2,500 9.80% 12,500
34,000		 -63.24%
SUNTV 27-Jun-13 428.00 1.30 0.30% 436.65
425.75		 429.57 29,000 1,000 3.57% 21,000
21,500		 -2.33%
DRREDDY 27-Jun-13 2,038.35 -24.55 -1.19% 2,080.00
2,035.95		 2,056.88 30,125 125 0.42% 20,000
33,375		 -40.07%
UNIONBANK 25-Jul-13 233.00 0.00 0.00% 0.00
0.00		 0.00 31,000 0 0.00% 0
0		 -
JISLJALEQS 25-Jul-13 68.75 0.00 0.00% 0.00
0.00		 0.00 32,000 0 0.00% 0
0		 -
STER 25-Jul-13 96.05 -2.95 -2.98% 96.05
96.05		 0.00 32,000 4,000 14.29% 4,000
4,000		 0.00%
ACC 27-Jun-13 1,233.40 -24.65 -1.96% 1,256.00
1,226.65		 1,249.73 32,500 750 2.36% 10,500
7,500		 40.00%
ULTRACEMCO 27-Jun-13 1,940.55 -84.45 -4.17% 2,015.75
1,935.00		 1,994.90 34,625 -875 -2.46% 15,750
10,000		 57.50%
TATAMOTORS 25-Jul-13 296.30 -5.30 -1.76% 299.00
294.00		 299.00 35,000 10,000 40.00% 17,000
29,000		 -41.38%
SAIL 25-Jul-13 66.00 2.00 3.13% 66.00
63.20		 0.00 36,000 4,000 12.50% 12,000
4,000		 200.00%
SINTEX 25-Jul-13 54.95 0.00 0.00% 0.00
0.00		 0.00 40,000 0 0.00% 0
8,000		 -
CROMPGREAV 25-Jul-13 95.00 0.00 0.00% 0.00
0.00		 0.00 44,000 0 0.00% 0
0		 -
EXIDEIND 25-Jul-13 143.75 0.00 0.00% 0.00
0.00		 0.00 44,000 0 0.00% 0
4,000		 -
PNB 25-Jul-13 815.00 -6.00 -0.73% 821.00
815.00		 821.00 44,000 500 1.15% 1,000
3,000		 -66.67%
DIVISLAB 27-Jun-13 1,013.30 -75.90 -6.97% 1,084.00
1,008.00		 1,036.47 47,250 28,000 145.45% 61,750
12,500		 394.00%
BANKBARODA 25-Jul-13 687.00 0.00 0.00% 0.00
0.00		 0.00 47,500 0 0.00% 0
0		 -
BIOCON 27-Jun-13 285.90 1.40 0.49% 285.90
283.25		 0.00 51,000 2,000 4.08% 8,000
12,000		 -33.33%
ALBK 25-Jul-13 123.10 -2.60 -2.07% 124.00
123.10		 0.00 52,000 2,000 4.00% 4,000
18,000		 -77.78%
UCOBANK 25-Jul-13 79.25 -2.05 -2.52% 80.10
79.00		 81.50 52,000 20,000 62.50% 36,000
12,000		 200.00%
RELIANCE 25-Jul-13 840.50 -4.45 -0.53% 850.95
840.00		 0.00 53,000 2,000 3.92% 4,750
2,250		 111.11%
BHARATFORG 27-Jun-13 231.40 -2.60 -1.11% 239.00
230.00		 238.50 58,000 20,000 52.63% 44,000
64,000		 -31.25%
TECHM 27-Jun-13 919.55 -13.30 -1.43% 947.00
905.35		 936.73 60,500 23,500 63.51% 55,750
12,750		 337.25%
GODREJIND 27-Jun-13 302.90 -4.80 -1.56% 309.00
300.05		 304.78 65,000 32,000 96.97% 58,000
12,000		 383.33%
RCOM 25-Jul-13 113.30 -0.95 -0.83% 114.10
113.30		 0.00 68,000 -4,000 -5.56% 8,000
72,000		 -88.89%
NHPC 25-Jul-13 20.80 -0.20 -0.95% 20.90
20.80		 0.00 70,000 10,000 16.67% 24,000
24,000		 0.00%
DLF 25-Jul-13 246.65 -3.35 -1.34% 251.00
245.00		 247.85 71,000 4,000 5.97% 17,000
9,000		 88.89%
PUNJLLOYD 25-Jul-13 56.40 0.00 0.00% 0.00
0.00		 0.00 72,000 0 0.00% 0
0		 -
NFTYMCAP50 25-Jul-13 2,201.70 0.00 0.00% 0.00
0.00		 0.00 75,000 0 0.00% 0
75,000		 -
RPOWER 25-Jul-13 81.00 -0.40 -0.49% 81.00
80.85		 0.00 80,000 8,000 11.11% 12,000
44,000		 -72.73%
ITC 25-Jul-13 331.60 -5.00 -1.49% 331.35
330.25		 331.35 81,000 -3,000 -3.57% 5,000
1,000		 400.00%
NFTYMCAP50 30-May-13 2,100.60 0.00 0.00% 0.00
0.00		 0.00 82,500 0 0.00% 0
0		 -
HDIL 25-Jul-13 57.15 1.15 2.05% 57.15
57.15		 0.00 84,000 52,000 162.50% 52,000
0		 -
INDHOTEL 25-Jul-13 56.30 -1.30 -2.26% 56.60
56.25		 0.00 84,000 40,000 90.91% 40,000
0		 -
YESBANK 25-Jul-13 518.00 -26.60 -4.88% 528.35
518.00		 0.00 85,000 3,000 3.66% 4,000
0		 -
MRF 30-May-13 15,245.80 200.65 1.33% 15,325.00
15,071.00		 15,139.43 85,375 625 0.74% 24,250
15,625		 55.20%
EXIDEIND 27-Jun-13 142.00 -0.10 -0.07% 143.15
141.90		 142.52 86,000 2,000 2.38% 6,000
22,000		 -72.73%
NTPC 25-Jul-13 154.55 -3.95 -2.49% 157.70
154.55		 0.00 88,000 2,000 2.33% 24,000
0		 -
UNITECH 25-Jul-13 30.15 -1.80 -5.63% 30.15
30.00		 0.00 88,000 8,000 10.00% 20,000
0		 -
GAIL 27-Jun-13 339.80 0.80 0.24% 342.40
337.90		 341.80 90,000 4,000 4.65% 11,000
15,000		 -26.67%
IGL 27-Jun-13 288.85 -0.20 -0.07% 294.45
288.05		 0.00 92,000 19,000 26.03% 39,000
24,000		 62.50%
RAYMOND 27-Jun-13 310.75 -6.40 -2.02% 316.00
310.00		 316.00 97,000 7,000 7.78% 29,000
20,000		 45.00%
HEROMOTOCO 27-Jun-13 1,693.35 -17.30 -1.01% 1,712.40
1,687.60		 1,706.56 98,625 7,875 8.68% 24,125
11,000		 119.32%
BANKINDIA 25-Jul-13 316.25 0.00 0.00% 0.00
0.00		 0.00 99,000 0 0.00% 0
0		 -
BPCL 25-Jul-13 406.70 -7.30 -1.76% 415.00
406.00		 414.37 100,000 14,000 16.28% 14,000
12,000		 16.67%
LICHSGFIN 25-Jul-13 277.50 1.90 0.69% 280.20
277.50		 279.42 102,000 3,000 3.03% 3,000
2,000		 50.00%
M&M 27-Jun-13 995.85 -17.65 -1.74% 1,009.40
991.00		 1,003.89 103,250 -5,000 -4.62% 75,500
93,250		 -19.03%
DJIA 21-Jun-13 15,282.50 -2.50 -0.02% 15,310.00
15,275.00		 15,285.62 105,750 6,425 6.47% 0
0		 -
TATACOMM 27-Jun-13 226.50 -0.50 -0.22% 229.05
225.55		 225.55 107,000 20,000 22.99% 29,000
44,000		 -34.09%
BANKNIFTY 27-Jun-13 13,014.65 -118.65 -0.90% 13,228.00
12,990.00		 13,122.17 110,975 5,125 4.84% 84,800
66,025		 28.44%
ADANIPORTS 27-Jun-13 162.10 -6.40 -3.80% 167.00
162.00		 166.55 116,000 6,000 5.45% 52,000
78,000		 -33.33%
COLPAL 30-May-13 1,427.00 -3.60 -0.25% 1,434.00
1,400.25		 1,413.97 124,500 5,500 4.62% 71,750
121,000		 -40.70%
IDFC 25-Jul-13 160.10 -1.35 -0.84% 162.25
159.10		 162.25 128,000 2,000 1.59% 18,000
368,000		 -95.11%
RECLTD 27-Jun-13 238.05 -3.00 -1.24% 243.60
237.70		 242.70 135,000 25,000 22.73% 72,000
52,000		 38.46%
TATACHEM 27-Jun-13 317.05 -3.50 -1.09% 319.00
316.35		 318.51 140,000 54,000 62.79% 89,000
49,000		 81.63%
TITAN 27-Jun-13 276.85 2.80 1.02% 278.40
273.75		 275.01 143,000 10,000 7.52% 60,000
52,000		 15.38%
IFCI 25-Jul-13 29.25 -1.20 -3.94% 30.05
29.25		 29.70 144,000 16,000 12.50% 48,000
80,000		 -40.00%
LUPIN 27-Jun-13 775.65 0.65 0.08% 791.00
770.65		 783.09 145,500 5,500 3.93% 52,500
112,000		 -53.13%
HINDZINC 27-Jun-13 119.00 -2.15 -1.77% 122.25
119.00		 122.18 146,000 32,000 28.07% 86,000
24,000		 258.33%
IOB 25-Jul-13 66.80 0.00 0.00% 0.00
0.00		 0.00 148,000 0 0.00% 0
0		 -
UNIPHOS 27-Jun-13 155.45 0.25 0.16% 158.40
155.10		 155.71 150,000 64,000 74.42% 186,000
54,000		 244.44%
JSWENERGY 25-Jul-13 65.80 0.00 0.00% 0.00
0.00		 0.00 152,000 0 0.00% 0
0		 -
ASHOKLEY 25-Jul-13 23.30 -0.90 -3.72% 23.30
23.30		 0.00 153,000 0 0.00% 9,000
18,000		 -50.00%
SESAGOA 25-Jul-13 164.30 -3.40 -2.03% 164.30
164.30		 0.00 156,000 2,000 1.30% 2,000
0		 -
INDUSINDBK 27-Jun-13 497.15 -6.30 -1.25% 508.15
496.00		 502.48 169,000 13,000 8.33% 73,000
101,000		 -27.72%
KTKBANK 25-Jul-13 146.25 -8.75 -5.65% 153.85
145.20		 153.85 170,000 42,000 32.81% 52,000
100,000		 -48.00%
HCLTECH 27-Jun-13 742.95 7.50 1.02% 749.80
739.75		 743.95 176,000 12,500 7.65% 73,000
125,000		 -41.60%
SYNDIBANK 25-Jul-13 128.95 0.40 0.31% 129.70
128.45		 0.00 182,000 -8,000 -4.21% 16,000
44,000		 -63.64%
AXISBANK 27-Jun-13 1,531.15 -9.95 -0.65% 1,558.00
1,527.50		 1,535.62 183,250 21,750 13.47% 146,500
89,750		 63.23%
CANBK 27-Jun-13 438.30 0.80 0.18% 442.80
433.80		 437.52 188,500 9,500 5.31% 40,000
69,000		 -42.03%
ZEEL 27-Jun-13 247.05 -1.10 -0.44% 251.00
245.90		 249.37 194,000 46,000 31.08% 123,000
83,000		 48.19%
KOTAKBANK 27-Jun-13 770.65 -14.45 -1.84% 784.00
769.05		 782.51 199,500 -3,500 -1.72% 45,000
124,000		 -63.71%
GMRINFRA 25-Jul-13 23.75 -1.30 -5.19% 23.90
23.75		 0.00 200,000 10,000 5.26% 20,000
10,000		 100.00%
AMBUJACEM 27-Jun-13 186.95 -3.10 -1.63% 189.15
186.55		 188.18 202,000 18,000 9.78% 96,000
44,000		 118.18%
BAJAJ-AUTO 27-Jun-13 1,864.10 -13.65 -0.73% 1,897.00
1,858.05		 1,890.67 202,125 33,875 20.13% 109,500
22,000		 397.73%
TATAMTRDVR 27-Jun-13 163.60 -4.20 -2.50% 167.05
163.35		 167.80 206,000 30,000 17.05% 82,000
170,000		 -51.76%
INFY 27-Jun-13 2,394.40 27.30 1.15% 2,412.30
2,360.05		 2,386.54 207,125 33,375 19.21% 111,250
62,250		 78.71%
VIJAYABANK 25-Jul-13 52.65 -0.85 -1.59% 53.40
52.65		 53.26 208,000 8,000 4.00% 16,000
0		 -
ADANIENT 27-Jun-13 242.00 -2.75 -1.12% 249.00
238.35		 243.65 212,000 32,000 17.78% 195,000
249,000		 -21.69%
CAIRN 25-Jul-13 295.20 -4.45 -1.49% 300.85
294.50		 0.00 213,000 38,000 21.71% 40,000
12,000		 233.33%
HDFC 25-Jul-13 906.10 7.90 0.88% 906.10
906.10		 0.00 215,500 -6,500 -2.93% 7,250
17,750		 -59.15%
MARUTI 27-Jun-13 1,713.50 -43.95 -2.50% 1,755.90
1,710.00		 1,746.03 218,750 24,000 12.32% 132,250
159,500		 -17.08%
DABUR 27-Jun-13 155.75 -0.90 -0.57% 157.00
155.25		 155.65 220,000 10,000 4.76% 52,000
64,000		 -18.75%
TCS 27-Jun-13 1,485.05 15.50 1.05% 1,494.60
1,472.85		 1,480.72 220,750 9,000 4.25% 59,750
68,250		 -12.45%
HDFCBANK 27-Jun-13 708.20 -8.25 -1.15% 717.80
706.55		 716.19 224,000 -2,000 -0.88% 56,000
52,000		 7.69%
JPASSOCIAT 25-Jul-13 77.85 -3.00 -3.71% 80.45
77.80		 80.45 228,000 44,000 23.91% 64,000
48,000		 33.33%
ORIENTBANK 27-Jun-13 261.90 -3.70 -1.39% 269.00
260.40		 264.29 230,000 2,000 0.88% 102,000
108,000		 -5.56%
LT 27-Jun-13 1,616.60 -17.60 -1.08% 1,642.45
1,606.05		 1,624.96 233,750 22,250 10.52% 126,500
72,500		 74.48%
ARVIND 27-Jun-13 78.05 -1.45 -1.82% 79.00
77.70		 78.70 240,000 68,000 39.53% 156,000
144,000		 8.33%
SUNPHARMA 27-Jun-13 980.70 5.90 0.61% 987.25
972.00		 980.56 240,000 6,750 2.89% 33,500
58,500		 -42.74%
INDIACEM 27-Jun-13 85.45 -2.00 -2.29% 87.60
84.95		 87.41 244,000 52,000 27.08% 116,000
340,000		 -65.88%
IDEA 27-Jun-13 130.30 -0.05 -0.04% 132.30
129.50		 131.65 246,000 18,000 7.89% 74,000
94,000		 -21.28%
PFC 27-Jun-13 202.45 -3.60 -1.75% 207.00
201.50		 206.49 254,000 8,000 3.25% 86,000
116,000		 -25.86%
COALINDIA 27-Jun-13 309.90 5.85 1.92% 311.40
307.75		 308.94 258,000 -38,000 -12.84% 188,000
130,000		 44.62%
CIPLA 27-Jun-13 420.70 0.45 0.11% 424.10
417.90		 420.90 284,000 18,000 6.77% 123,000
142,000		 -13.38%
ASIANPAINT 30-May-13 4,799.20 2.40 0.05% 4,841.95
4,743.70		 4,782.50 301,500 -7,250 -2.35% 70,125
48,625		 44.22%
NIFTY 25-Jul-13 6,143.10 -45.50 -0.74% 6,213.00
6,132.00		 6,186.65 309,950 -100 -0.03% 67,750
68,550		 -1.17%
PTC 27-Jun-13 58.80 -2.20 -3.61% 61.45
57.40		 61.30 312,000 92,000 41.82% 176,000
128,000		 37.50%
HINDUNILVR 25-Jul-13 575.50 -0.75 -0.13% 578.20
575.50		 577.17 316,500 26,500 9.14% 29,500
30,000		 -1.67%
BANKBARODA 27-Jun-13 719.25 -0.80 -0.11% 734.50
712.00		 729.88 323,000 29,500 10.05% 163,500
82,500		 98.18%
APOLLOTYRE 27-Jun-13 91.90 -0.45 -0.49% 94.10
91.45		 92.55 336,000 8,000 2.44% 140,000
92,000		 52.17%
IRB 27-Jun-13 129.80 -4.55 -3.39% 133.10
129.65		 132.20 338,000 124,000 57.94% 226,000
106,000		 113.21%
FRL 30-May-13 143.60 -4.10 -2.78% 149.00
142.65		 148.22 346,000 0 0.00% 2,876,000
2,618,000		 9.85%
PANTALOONR 30-May-13 153.50 2.00 1.32% 154.65
145.90		 149.62 346,000 0 0.00% 5,000
5,000		 0.00%
CROMPGREAV 27-Jun-13 106.15 3.40 3.31% 110.00
103.50		 105.03 352,000 34,000 10.69% 332,000
342,000		 -2.92%
UNIONBANK 27-Jun-13 229.55 -6.40 -2.71% 236.95
228.90		 236.10 354,000 25,000 7.60% 142,000
83,000		 71.08%
CENTURYTEX 27-Jun-13 320.20 -8.65 -2.63% 330.85
319.50		 327.95 357,000 87,000 32.22% 152,000
154,000		 -1.30%
ICICIBANK 27-Jun-13 1,200.35 1.25 0.10% 1,226.30
1,191.95		 1,196.75 363,250 20,500 5.98% 164,750
93,750		 75.73%
JSWSTEEL 27-Jun-13 690.20 -7.80 -1.12% 702.35
688.65		 699.07 371,500 33,500 9.91% 94,500
153,000		 -38.24%
FRL 27-Jun-13 144.40 -4.35 -2.92% 147.80
144.00		 0.00 378,000 58,000 18.13% 146,000
62,000		 135.48%
PANTALOONR 27-Jun-13 151.00 -0.70 -0.46% 151.00
151.00		 151.00 378,000 58,000 18.13% 5,000
5,000		 0.00%
BANKINDIA 27-Jun-13 318.40 2.70 0.86% 321.55
312.35		 316.55 379,000 10,000 2.71% 105,000
119,000		 -11.76%
JISLJALEQS 27-Jun-13 67.35 0.50 0.75% 67.85
66.05		 67.27 384,000 56,000 17.07% 156,000
132,000		 18.18%
IOC 27-Jun-13 307.75 0.60 0.20% 310.15
306.20		 307.43 386,000 63,000 19.50% 93,000
88,000		 5.68%
BPCL 27-Jun-13 406.35 -7.25 -1.75% 415.65
404.50		 414.38 387,000 16,000 4.31% 115,000
94,000		 22.34%
GSPL 27-Jun-13 62.65 -0.15 -0.24% 63.85
62.55		 0.00 396,000 36,000 10.00% 56,000
108,000		 -48.15%
POWERGRID 27-Jun-13 113.60 -1.50 -1.30% 115.20
113.05		 114.31 402,000 98,000 32.24% 208,000
98,000		 112.24%
SBIN 27-Jun-13 2,341.80 -38.20 -1.61% 2,399.90
2,334.95		 2,388.54 402,625 10,125 2.58% 177,750
137,750		 29.04%
DISHTV 27-Jun-13 70.90 1.45 2.09% 71.55
68.55		 69.46 408,000 120,000 41.67% 376,000
212,000		 77.36%
S&P500 21-Jun-13 1,660.25 -0.50 -0.03% 1,664.00
1,659.75		 1,661.60 414,000 17,250 4.35% 67,750
68,550		 -1.17%
RENUKA 25-Jul-13 24.05 0.00 0.00% 0.00
0.00		 0.00 423,000 0 0.00% 0
16,000		 -
BHEL 25-Jul-13 203.90 3.75 1.87% 205.50
200.50		 202.66 428,000 34,000 8.63% 32,000
39,000		 -17.95%
VOLTAS 27-Jun-13 90.10 -2.95 -3.17% 92.60
89.20		 90.67 440,000 84,000 23.60% 564,000
404,000		 39.60%
YESBANK 27-Jun-13 514.25 -13.80 -2.61% 528.50
512.10		 526.07 446,000 92,000 25.99% 320,500
200,000		 60.25%
PETRONET 27-Jun-13 142.35 -1.00 -0.70% 143.90
141.80		 143.65 456,000 60,000 15.15% 92,000
68,000		 35.29%
RANBAXY 27-Jun-13 440.35 -7.85 -1.75% 446.40
436.70		 442.88 457,500 80,500 21.35% 188,500
411,000		 -54.14%
PNB 27-Jun-13 801.10 -14.10 -1.73% 819.85
797.00		 817.11 465,000 26,500 6.04% 137,000
114,000		 20.18%
ONGC 27-Jun-13 330.15 -6.05 -1.80% 340.25
329.50		 339.02 473,000 159,000 50.64% 328,000
185,000		 77.30%
HINDPETRO 27-Jun-13 307.15 0.05 0.02% 310.50
307.00		 308.88 474,000 23,000 5.10% 80,000
223,000		 -64.13%
RELINFRA 27-Jun-13 418.00 -9.15 -2.14% 426.70
416.05		 422.35 477,500 166,000 53.29% 383,500
224,500		 70.82%
HEXAWARE 27-Jun-13 78.15 -0.35 -0.45% 80.05
77.80		 79.05 516,000 158,000 44.13% 252,000
118,000		 113.56%
JINDALSTEL 27-Jun-13 305.80 -5.15 -1.66% 311.30
305.10		 311.06 518,000 72,000 16.14% 202,000
236,000		 -14.41%
LICHSGFIN 27-Jun-13 278.60 1.40 0.51% 282.00
275.00		 280.95 519,000 132,000 34.11% 380,000
191,000		 98.95%
DIVISLAB 30-May-13 1,009.05 -76.10 -7.01% 1,063.15
1,002.00		 1,030.23 535,500 13,500 2.59% 730,750
189,000		 286.64%
OFSS 30-May-13 2,418.75 -20.05 -0.82% 2,443.95
2,376.65		 2,399.93 576,875 57,875 11.15% 174,500
26,500		 558.49%
AUROPHARMA 27-Jun-13 182.80 -9.00 -4.69% 192.85
181.05		 192.56 582,000 252,000 76.36% 668,000
248,000		 169.35%
FINANTECH 30-May-13 837.35 -12.50 -1.47% 861.15
831.00		 856.23 601,500 27,000 4.70% 303,750
427,000		 -28.86%
TATASTEEL 25-Jul-13 304.10 -7.30 -2.34% 312.65
303.00		 311.14 605,000 72,000 13.51% 98,000
96,000		 2.08%
ANDHRABANK 25-Jul-13 88.05 -1.05 -1.18% 89.40
88.05		 0.00 608,000 40,000 7.04% 64,000
84,000		 -23.81%
GRASIM 30-May-13 3,070.60 -67.05 -2.14% 3,149.10
3,050.00		 3,120.54 612,125 6,000 0.99% 79,375
55,000		 44.32%
SYNDIBANK 27-Jun-13 128.90 1.75 1.38% 132.00
126.55		 127.72 616,000 16,000 2.67% 430,000
302,000		 42.38%
TATAGLOBAL 27-Jun-13 146.05 0.55 0.38% 147.30
143.40		 146.23 616,000 72,000 13.24% 344,000
334,000		 2.99%
ACC 30-May-13 1,223.70 -27.00 -2.16% 1,249.75
1,218.40		 1,242.34 629,000 13,500 2.19% 368,500
391,000		 -5.75%
WIPRO 27-Jun-13 337.55 1.50 0.45% 341.90
334.70		 339.86 652,500 47,000 7.76% 191,500
482,000		 -60.27%
HDFC 27-Jun-13 897.90 4.30 0.48% 905.00
881.70		 896.00 697,750 3,750 0.54% 54,000
54,000		 0.00%
GODREJIND 30-May-13 301.30 -4.65 -1.52% 308.40
297.20		 303.51 709,000 19,000 2.75% 498,000
431,000		 15.55%
CESC 30-May-13 328.95 2.60 0.80% 330.10
326.35		 328.52 723,000 18,000 2.55% 430,000
543,000		 -20.81%
ULTRACEMCO 30-May-13 1,936.20 -87.35 -4.32% 2,028.95
1,925.10		 1,996.06 762,125 -25,250 -3.21% 240,000
118,375		 102.75%
RELCAPITAL 27-Jun-13 374.80 -9.75 -2.54% 386.25
373.05		 384.76 796,000 51,000 6.85% 558,000
835,000		 -33.17%
SIEMENS 30-May-13 601.60 -0.75 -0.12% 617.65
591.00		 603.19 801,500 -21,000 -2.55% 924,000
1,167,500		 -20.86%
INDHOTEL 27-Jun-13 56.20 -0.80 -1.40% 57.50
55.90		 57.45 808,000 180,000 28.66% 260,000
156,000		 66.67%
ABIRLANUVO 30-May-13 1,093.05 -10.05 -0.91% 1,115.70
1,090.00		 1,108.88 810,250 -24,000 -2.88% 159,500
202,500		 -21.23%
TATAPOWER 27-Jun-13 93.65 -0.75 -0.79% 95.50
93.45		 94.38 824,000 188,000 29.56% 360,000
408,000		 -11.76%
DENABANK 25-Jul-13 91.70 -0.75 -0.81% 91.70
91.65		 93.00 836,000 4,000 0.48% 28,000
40,000		 -30.00%
BHARTIARTL 27-Jun-13 306.45 -3.55 -1.15% 312.25
305.10		 310.31 849,000 274,000 47.65% 434,000
356,000		 21.91%
DRREDDY 30-May-13 2,027.90 -24.50 -1.19% 2,070.90
2,022.65		 2,048.87 852,625 18,750 2.25% 227,500
322,125		 -29.38%
FEDERALBNK 30-May-13 469.20 -1.85 -0.39% 477.00
466.95		 470.02 871,000 -52,500 -5.68% 253,500
174,500		 45.27%
JSWENERGY 27-Jun-13 64.55 -2.50 -3.73% 65.75
64.45		 65.30 888,000 200,000 29.07% 596,000
348,000		 71.26%
SESAGOA 27-Jun-13 163.45 -2.40 -1.45% 166.20
162.00		 166.20 894,000 118,000 15.21% 406,000
232,000		 75.00%
IDBI 27-Jun-13 90.55 -1.05 -1.15% 92.30
90.35		 91.42 900,000 112,000 14.21% 284,000
412,000		 -31.07%
ADANIPOWER 27-Jun-13 61.00 6.25 11.42% 62.75
55.05		 55.97 984,000 448,000 83.58% 1,784,000
1,160,000		 53.79%
NTPC 27-Jun-13 153.75 -7.00 -4.35% 159.85
153.10		 159.33 1,026,000 320,000 45.33% 662,000
208,000		 218.27%
OPTOCIRCUI 27-Jun-13 51.00 -0.90 -1.73% 51.75
50.90		 51.33 1,028,000 120,000 13.22% 200,000
176,000		 13.64%
TATAMOTORS 27-Jun-13 295.80 -9.15 -3.00% 304.15
295.00		 302.86 1,032,000 110,000 11.93% 678,000
874,000		 -22.43%
TECHM 30-May-13 914.05 -12.55 -1.35% 936.00
898.00		 931.65 1,156,500 44,500 4.00% 1,201,500
498,500		 141.02%
UCOBANK 27-Jun-13 79.00 -1.95 -2.41% 81.20
78.30		 81.11 1,204,000 64,000 5.61% 444,000
344,000		 29.07%
MCLEODRUSS 27-Jun-13 320.70 -3.35 -1.03% 328.00
320.15		 327.50 1,219,000 2,000 0.16% 13,000
23,000		 -43.48%
RELIANCE 27-Jun-13 835.05 -4.55 -0.54% 847.40
832.50		 844.74 1,227,750 227,500 22.74% 423,500
285,000		 48.60%
TATACHEM 30-May-13 315.10 -4.20 -1.32% 318.20
314.10		 317.01 1,263,000 5,000 0.40% 309,000
302,000		 2.32%
IBREALEST 27-Jun-13 82.40 -0.90 -1.08% 87.00
82.00		 83.83 1,308,000 456,000 53.52% 2,016,000
812,000		 148.28%
HAVELLS 30-May-13 673.90 -6.45 -0.95% 683.20
667.40		 680.12 1,316,500 -19,000 -1.42% 106,000
121,000		 -12.40%
BIOCON 30-May-13 282.40 -0.10 -0.04% 284.40
279.55		 281.47 1,383,000 -8,000 -0.58% 350,000
315,000		 11.11%
JUBLFOOD 30-May-13 1,118.00 28.65 2.63% 1,124.60
1,074.75		 1,096.77 1,385,500 -41,000 -2.87% 506,750
261,750		 93.60%
SRTRANSFIN 30-May-13 788.40 -15.00 -1.87% 808.00
782.65		 801.00 1,428,000 -164,000 -10.30% 555,000
891,500		 -37.75%
ITC 27-Jun-13 329.25 -3.60 -1.08% 333.45
327.30		 330.29 1,434,000 343,000 31.44% 647,000
559,000		 15.74%
HEROMOTOCO 30-May-13 1,689.65 -19.95 -1.17% 1,711.00
1,681.20		 1,704.46 1,437,250 -20,875 -1.43% 297,375
234,875		 26.61%
BAJAJ-AUTO 30-May-13 1,855.80 -13.15 -0.70% 1,893.40
1,850.00		 1,883.37 1,442,375 -95,500 -6.21% 499,125
560,250		 -10.91%
ANDHRABANK 27-Jun-13 92.25 -0.95 -1.02% 93.70
92.10		 93.11 1,484,000 108,000 7.85% 228,000
384,000		 -40.63%
IGL 30-May-13 287.10 0.70 0.24% 292.50
285.50		 286.43 1,485,000 -24,000 -1.59% 605,000
378,000		 60.05%
VIJAYABANK 27-Jun-13 52.05 -1.10 -2.07% 53.25
51.65		 52.70 1,508,000 160,000 11.87% 360,000
360,000		 0.00%
IOC 30-May-13 305.05 0.00 0.00% 308.20
302.00		 305.27 1,539,000 -65,000 -4.05% 507,000
507,000		 0.00%
IVRCLINFRA 27-Jun-13 21.85 -1.00 -4.38% 23.00
21.55		 22.77 1,568,000 280,000 21.74% 592,000
872,000		 -32.11%
CHAMBLFERT 27-Jun-13 48.35 -0.60 -1.23% 48.60
47.60		 48.38 1,648,000 208,000 14.44% 332,000
432,000		 -23.15%
ORIENTBANK 30-May-13 269.80 -3.60 -1.32% 277.00
267.70		 272.27 1,653,000 -210,000 -11.27% 1,463,000
2,487,000		 -41.17%
IOB 27-Jun-13 62.00 -1.20 -1.90% 63.25
61.75		 62.97 1,660,000 144,000 9.50% 368,000
568,000		 -35.21%
SUNTV 30-May-13 424.95 0.40 0.09% 435.10
422.00		 426.65 1,682,500 69,000 4.28% 1,146,000
1,037,500		 10.46%
BANKNIFTY 30-May-13 13,011.45 -119.50 -0.91% 13,232.30
12,986.10		 13,127.45 1,766,550 -97,850 -5.25% 2,081,900
1,725,575		 20.65%
ALBK 27-Jun-13 122.80 -2.10 -1.68% 125.75
122.20		 125.27 1,788,000 54,000 3.11% 674,000
654,000		 3.06%
NMDC 27-Jun-13 123.20 0.15 0.12% 124.60
122.90		 123.80 1,806,000 86,000 5.00% 250,000
618,000		 -59.55%
JPPOWER 27-Jun-13 27.60 -1.10 -3.83% 28.45
27.25		 28.37 1,824,000 568,000 45.22% 832,000
568,000		 46.48%
NIFTY 27-Jun-13 6,127.30 -46.35 -0.75% 6,198.00
6,117.00		 6,174.02 1,845,350 137,250 8.04% 683,150
542,150		 26.01%
DLF 27-Jun-13 242.25 -7.00 -2.81% 251.40
241.25		 247.45 1,854,000 137,000 7.98% 683,000
490,000		 39.39%
WIPRO 30-May-13 340.35 1.10 0.32% 345.25
337.65		 342.88 1,854,000 28,000 1.53% 1,441,000
1,379,000		 4.50%
CAIRN 27-Jun-13 299.40 -4.35 -1.43% 305.80
298.50		 305.23 1,943,000 791,000 68.66% 992,000
867,000		 14.42%
EXIDEIND 30-May-13 140.80 -0.75 -0.53% 142.95
139.10		 142.23 1,956,000 2,000 0.10% 576,000
1,082,000		 -46.77%
TATASTEEL 27-Jun-13 310.85 -6.90 -2.17% 318.75
309.25		 317.07 1,970,000 384,000 24.21% 904,000
694,000		 30.26%
STER 27-Jun-13 96.60 -1.50 -1.53% 98.90
96.00		 98.32 1,976,000 340,000 20.78% 992,000
880,000		 12.73%
BATAINDIA 30-May-13 811.20 -7.20 -0.88% 825.00
808.20		 820.19 2,008,000 2,000 0.10% 145,500
317,000		 -54.10%
IDFC 27-Jun-13 161.10 -1.60 -0.98% 164.00
159.40		 163.14 2,054,000 176,000 9.37% 760,000
1,616,000		 -52.97%
BANKBARODA 30-May-13 735.95 -1.50 -0.20% 751.45
728.50		 743.29 2,063,500 -87,500 -4.07% 1,841,000
2,071,000		 -11.11%
SAIL 27-Jun-13 62.25 -0.90 -1.43% 63.40
62.10		 63.29 2,128,000 276,000 14.90% 756,000
864,000		 -12.50%
MCDOWELL-N 27-Jun-13 2,433.75 16.70 0.69% 2,477.25
2,382.45		 2,407.53 2,176,000 319,625 17.22% 521,875
429,000		 21.65%
SINTEX 27-Jun-13 51.25 -1.40 -2.66% 52.60
51.05		 52.23 2,236,000 268,000 13.62% 756,000
1,144,000		 -33.92%
DABUR 30-May-13 155.50 -1.05 -0.67% 157.20
155.00		 156.03 2,250,000 -62,000 -2.68% 528,000
522,000		 1.15%
MCLEODRUSS 30-May-13 318.05 -4.65 -1.44% 327.10
316.00		 325.91 2,261,000 -20,000 -0.88% 381,000
702,000		 -45.73%
BANKINDIA 30-May-13 325.75 2.65 0.82% 329.30
318.50		 323.11 2,272,000 -512,000 -18.39% 3,720,000
2,291,000		 62.37%
PETRONET 30-May-13 143.20 -1.20 -0.83% 145.40
142.85		 144.65 2,304,000 -18,000 -0.78% 418,000
758,000		 -44.85%
HINDALCO 27-Jun-13 111.05 0.15 0.14% 113.25
110.35		 110.55 2,386,000 332,000 16.16% 852,000
380,000		 124.21%
HINDZINC 30-May-13 118.30 -2.20 -1.83% 121.50
117.70		 120.83 2,472,000 -30,000 -1.20% 406,000
244,000		 66.39%
LUPIN 30-May-13 772.05 1.05 0.14% 788.05
765.50		 779.82 2,503,500 -28,000 -1.11% 1,209,500
2,002,000		 -39.59%
ASHOKLEY 27-Jun-13 23.70 -0.25 -1.04% 24.20
23.65		 24.08 2,511,000 81,000 3.33% 693,000
954,000		 -27.36%
CANBK 30-May-13 444.30 0.45 0.10% 449.70
439.60		 443.79 2,540,000 -128,500 -4.82% 2,125,500
1,718,000		 23.72%
PUNJLLOYD 27-Jun-13 52.15 -1.75 -3.25% 54.35
51.75		 54.14 2,600,000 440,000 20.37% 976,000
1,040,000		 -6.15%
GAIL 30-May-13 336.55 -0.70 -0.21% 341.80
334.95		 339.37 2,825,000 128,000 4.75% 872,000
402,000		 116.92%
DENABANK 27-Jun-13 90.05 -2.20 -2.38% 92.75
89.80		 92.30 2,916,000 212,000 7.84% 860,000
880,000		 -2.27%
TATACOMM 30-May-13 225.20 -0.60 -0.27% 228.80
223.60		 225.05 3,064,000 0 0.00% 310,000
326,000		 -4.91%
UNIONBANK 30-May-13 235.65 -6.75 -2.78% 244.45
234.75		 242.20 3,191,000 -113,000 -3.42% 3,333,000
2,550,000		 30.71%
M&M 30-May-13 991.80 -15.50 -1.54% 1,005.00
985.15		 999.92 3,194,500 -95,000 -2.89% 934,500
1,680,500		 -44.39%
INFY 30-May-13 2,378.70 24.35 1.03% 2,399.00
2,345.40		 2,372.21 3,203,250 2,000 0.06% 839,000
906,375		 -7.43%
HCLTECH 30-May-13 738.90 6.80 0.93% 745.90
733.85		 740.05 3,239,000 -52,000 -1.58% 1,082,000
1,023,500		 5.72%
MARUTI 30-May-13 1,705.60 -45.55 -2.60% 1,749.85
1,701.00		 1,740.90 3,296,750 92,750 2.89% 1,326,500
1,618,000		 -18.02%
RCOM 27-Jun-13 112.15 -1.80 -1.58% 115.45
111.80		 114.14 3,320,000 948,000 39.97% 3,216,000
1,976,000		 62.75%
ADANIPORTS 30-May-13 161.45 -6.40 -3.81% 167.95
160.60		 165.51 3,358,000 14,000 0.42% 2,812,000
2,830,000		 -0.64%
RANBAXY 30-May-13 438.00 -7.75 -1.74% 443.25
434.00		 440.43 3,429,500 14,500 0.42% 1,798,500
2,185,500		 -17.71%
SUNPHARMA 30-May-13 975.35 6.25 0.64% 982.00
964.55		 975.85 3,448,750 -212,000 -5.79% 857,250
947,750		 -9.55%
RECLTD 30-May-13 236.85 -3.10 -1.29% 242.80
236.00		 241.57 3,478,000 -88,000 -2.47% 1,302,000
1,461,000		 -10.88%
HINDUNILVR 27-Jun-13 591.95 -0.45 -0.08% 595.70
591.25		 592.28 3,538,000 367,500 11.59% 542,000
431,000		 25.75%
INDIACEM 30-May-13 84.60 -2.45 -2.81% 87.45
84.20		 87.15 3,568,000 64,000 1.83% 1,412,000
3,984,000		 -64.56%
BHARATFORG 30-May-13 230.15 -2.85 -1.22% 238.00
228.70		 235.88 3,626,000 54,000 1.51% 573,000
596,000		 -3.86%
PNB 30-May-13 822.85 -14.65 -1.75% 841.95
817.30		 837.41 3,701,500 -142,500 -3.71% 2,263,500
2,238,000		 1.14%
JPASSOCIAT 27-Jun-13 77.55 -2.85 -3.54% 80.80
77.20		 80.18 3,788,000 912,000 31.71% 2,908,000
2,036,000		 42.83%
ADANIENT 30-May-13 240.65 -2.80 -1.15% 248.20
237.00		 241.53 3,901,000 -224,000 -5.43% 4,734,000
11,514,000		 -58.88%
NHPC 27-Jun-13 20.50 -0.30 -1.44% 20.80
20.45		 20.73 3,948,000 576,000 17.08% 948,000
924,000		 2.60%
PTC 30-May-13 58.50 -2.10 -3.47% 61.15
57.10		 60.69 3,968,000 -544,000 -12.06% 3,736,000
1,344,000		 177.98%
RAYMOND 30-May-13 308.95 -5.80 -1.84% 316.70
307.75		 314.25 4,045,000 13,000 0.32% 840,000
804,000		 4.48%
SYNDIBANK 30-May-13 134.95 1.75 1.31% 138.10
132.25		 133.45 4,114,000 -678,000 -14.15% 6,020,000
5,368,000		 12.15%
GSPL 30-May-13 62.30 -0.15 -0.24% 63.70
62.10		 63.41 4,324,000 40,000 0.93% 908,000
560,000		 62.14%
KOTAKBANK 30-May-13 768.40 -14.60 -1.86% 783.10
766.40		 780.06 4,410,000 -13,000 -0.29% 1,160,000
1,401,500		 -17.23%
ZEEL 30-May-13 245.75 -0.30 -0.12% 250.00
244.15		 248.13 4,565,000 360,000 8.56% 3,374,000
3,142,000		 7.38%
ALBK 30-May-13 128.00 -2.05 -1.58% 131.05
127.35		 130.46 4,572,000 -460,000 -9.14% 3,368,000
4,060,000		 -17.04%
IOB 30-May-13 63.50 -1.25 -1.93% 64.90
63.20		 64.59 4,664,000 -132,000 -2.75% 1,668,000
2,020,000		 -17.43%
CENTURYTEX 30-May-13 318.50 -7.90 -2.42% 328.85
317.00		 325.76 4,714,000 -145,000 -2.98% 2,121,000
3,808,000		 -44.30%
LT 30-May-13 1,608.35 -17.10 -1.05% 1,633.95
1,596.00		 1,616.39 4,741,750 -19,750 -0.41% 2,567,750
2,078,750		 23.52%
ARVIND 30-May-13 77.55 -1.40 -1.77% 78.90
77.05		 78.15 4,748,000 -96,000 -1.98% 2,104,000
2,008,000		 4.78%
INDUSINDBK 30-May-13 498.15 -6.25 -1.24% 509.70
496.20		 503.37 4,758,500 -45,500 -0.95% 1,847,500
1,621,000		 13.97%
BPCL 30-May-13 404.10 -7.25 -1.76% 413.65
402.20		 411.50 4,818,000 -127,000 -2.57% 1,562,000
1,199,000		 30.28%
RELINFRA 30-May-13 415.20 -9.35 -2.20% 424.00
413.30		 419.79 4,818,000 -244,000 -4.82% 5,484,000
6,361,500		 -13.79%
SBIN 30-May-13 2,331.30 -40.85 -1.72% 2,392.00
2,323.55		 2,380.97 4,868,750 168,500 3.58% 3,615,500
3,226,375		 12.06%
PFC 30-May-13 201.05 -3.70 -1.81% 206.30
200.30		 205.52 4,988,000 -164,000 -3.18% 2,946,000
4,204,000		 -29.92%
SESAGOA 30-May-13 162.65 -2.75 -1.66% 166.90
161.30		 165.87 5,036,000 -238,000 -4.51% 2,686,000
2,454,000		 9.45%
COALINDIA 30-May-13 307.90 5.80 1.92% 309.55
303.45		 307.40 5,043,000 -424,000 -7.76% 2,168,000
1,691,000		 28.21%
IFCI 27-Jun-13 29.35 -0.65 -2.17% 30.30
29.25		 30.02 5,128,000 1,032,000 25.20% 2,080,000
1,464,000		 42.08%
HDIL 27-Jun-13 58.60 -2.65 -4.33% 62.15
58.10		 61.67 5,336,000 2,084,000 64.08% 3,108,000
1,672,000		 85.89%
RPOWER 27-Jun-13 81.85 0.25 0.31% 83.90
80.10		 81.79 5,360,000 672,000 14.33% 2,964,000
2,160,000		 37.22%
FRL 30-May-13 143.60 -4.10 -2.78% 149.00
142.65		 148.22 5,736,000 362,000 6.74% 2,876,000
2,618,000		 9.85%
PANTALOONR 30-May-13 153.50 2.00 1.32% 154.65
145.90		 149.62 5,736,000 362,000 6.74% 5,000
5,000		 0.00%
AXISBANK 30-May-13 1,526.00 -10.00 -0.65% 1,552.00
1,520.90		 1,530.77 5,785,750 -37,250 -0.64% 2,560,000
2,614,500		 -2.08%
VOLTAS 30-May-13 89.40 -3.10 -3.35% 92.25
88.55		 90.00 5,884,000 48,000 0.82% 4,982,000
5,972,000		 -16.58%
ANDHRABANK 30-May-13 91.65 -1.05 -1.13% 93.20
91.40		 92.81 5,940,000 -196,000 -3.19% 2,456,000
3,848,000		 -36.17%
MCDOWELL-N 30-May-13 2,418.10 16.30 0.68% 2,460.75
2,366.05		 2,391.60 6,220,250 -81,375 -1.29% 2,511,625
1,483,625		 69.29%
TATAMTRDVR 30-May-13 162.50 -4.45 -2.67% 167.80
162.20		 166.52 6,284,000 28,000 0.45% 1,584,000
2,480,000		 -36.13%
APOLLOTYRE 30-May-13 91.25 -0.35 -0.38% 93.70
90.80		 91.77 6,320,000 -408,000 -6.06% 4,240,000
1,552,000		 173.20%
TITAN 30-May-13 276.00 3.50 1.28% 277.80
271.20		 274.00 6,458,000 23,000 0.36% 2,003,000
1,646,000		 21.69%
TCS 30-May-13 1,486.45 14.95 1.02% 1,496.40
1,467.40		 1,484.77 6,526,500 62,750 0.97% 1,595,500
1,015,250		 57.15%
UNIPHOS 30-May-13 155.25 0.20 0.13% 158.95
154.00		 155.20 6,670,000 296,000 4.64% 2,670,000
1,196,000		 123.24%
KTKBANK 27-Jun-13 145.05 -8.55 -5.57% 154.05
144.00		 152.50 6,702,000 2,096,000 45.51% 3,264,000
4,432,000		 -26.35%
VIJAYABANK 30-May-13 53.75 -1.10 -2.01% 55.25
53.55		 54.51 6,712,000 -240,000 -3.45% 3,040,000
4,324,000		 -29.69%
CIPLA 30-May-13 418.30 -0.10 -0.02% 421.50
416.00		 418.89 6,725,000 -142,000 -2.07% 1,713,000
1,861,000		 -7.95%
AMBUJACEM 30-May-13 186.00 -3.20 -1.69% 188.90
185.25		 187.28 6,788,000 -136,000 -1.96% 2,052,000
2,130,000		 -3.66%
JSWENERGY 30-May-13 64.30 -2.55 -3.81% 65.50
64.00		 65.06 6,924,000 -220,000 -3.08% 8,428,000
5,024,000		 67.75%
HINDPETRO 30-May-13 305.90 0.20 0.07% 308.90
304.60		 307.12 7,017,000 -230,000 -3.17% 1,567,000
1,415,000		 10.74%
IDEA 30-May-13 129.85 -0.20 -0.15% 132.15
128.75		 130.89 7,104,000 -104,000 -1.44% 1,896,000
2,784,000		 -31.90%
BHEL 27-Jun-13 204.50 3.40 1.69% 206.60
200.30		 203.24 7,107,000 3,596,000 102.42% 4,669,000
1,576,000		 196.26%
HINDUNILVR 30-May-13 587.95 -0.90 -0.15% 592.65
587.55		 589.42 7,349,000 -269,000 -3.53% 959,500
848,000		 13.15%
CROMPGREAV 30-May-13 105.40 3.45 3.38% 109.65
102.80		 104.38 7,426,000 346,000 4.89% 8,446,000
6,926,000		 21.95%
UNITECH 27-Jun-13 29.45 -1.15 -3.76% 30.75
29.35		 30.63 7,580,000 1,460,000 23.86% 3,810,000
3,170,000		 20.19%
INDHOTEL 30-May-13 55.80 -0.95 -1.67% 57.15
55.50		 56.93 7,616,000 88,000 1.17% 868,000
500,000		 73.60%
ICICIBANK 30-May-13 1,193.90 0.70 0.06% 1,220.00
1,185.65		 1,192.68 7,629,250 -81,500 -1.06% 4,469,500
3,147,250		 42.01%
RELCAPITAL 30-May-13 372.25 -9.75 -2.55% 384.25
370.60		 382.56 7,786,000 -329,000 -4.05% 13,752,000
19,586,000		 -29.79%
YESBANK 30-May-13 511.55 -13.85 -2.64% 527.70
510.00		 523.50 7,830,500 102,000 1.32% 4,622,000
3,254,000		 42.04%
POWERGRID 30-May-13 113.10 -1.60 -1.39% 115.40
112.30		 113.94 7,922,000 -62,000 -0.78% 1,558,000
1,702,000		 -8.46%
OPTOCIRCUI 30-May-13 50.70 -0.90 -1.74% 51.60
50.40		 51.18 7,998,000 -8,000 -0.10% 1,032,000
1,660,000		 -37.83%
RENUKA 27-Jun-13 23.85 -0.10 -0.42% 24.20
23.80		 24.01 8,024,000 416,000 5.47% 752,000
2,304,000		 -67.36%
HDFC 30-May-13 905.45 3.45 0.38% 912.00
893.90		 905.82 8,056,000 44,000 0.55% 2,089,000
1,274,750		 63.88%
JSWSTEEL 30-May-13 693.20 -9.25 -1.32% 706.95
691.00		 703.55 8,208,000 14,000 0.17% 1,701,000
2,948,500		 -42.31%
LICHSGFIN 30-May-13 277.10 1.65 0.60% 280.75
272.45		 279.20 9,500,000 -175,000 -1.81% 5,347,000
4,830,000		 10.70%
BHARTIARTL 30-May-13 304.70 -3.70 -1.20% 311.25
303.40		 308.81 9,535,000 133,000 1.41% 3,892,000
4,034,000		 -3.52%
HEXAWARE 30-May-13 77.70 -0.40 -0.51% 79.75
77.20		 78.65 9,606,000 140,000 1.48% 1,886,000
1,036,000		 82.05%
IDBI 30-May-13 90.05 -0.85 -0.94% 91.65
89.60		 90.87 9,784,000 -292,000 -2.90% 2,484,000
3,736,000		 -33.51%
ONGC 30-May-13 328.20 -5.80 -1.74% 339.00
327.55		 336.85 10,100,000 342,000 3.50% 3,545,000
3,114,000		 13.84%
JINDALSTEL 30-May-13 304.00 -5.25 -1.70% 310.45
303.05		 309.33 10,202,000 254,000 2.55% 2,898,000
3,334,000		 -13.08%
HDFCBANK 30-May-13 709.85 -7.90 -1.10% 720.50
707.90		 718.10 10,522,500 173,500 1.68% 2,738,000
1,977,000		 38.49%
DENABANK 30-May-13 93.75 -2.05 -2.14% 96.30
93.30		 95.91 10,752,000 -292,000 -2.64% 7,156,000
12,068,000		 -40.70%
CAIRN 30-May-13 297.50 -4.35 -1.44% 303.80
296.70		 303.06 10,789,000 -457,000 -4.06% 2,230,000
2,569,000		 -13.20%
AUROPHARMA 30-May-13 181.00 -9.75 -5.11% 192.35
179.80		 191.38 10,854,000 -138,000 -1.26% 6,268,000
4,506,000		 39.10%
RELIANCE 30-May-13 829.75 -4.95 -0.59% 842.50
827.10		 839.02 11,173,250 -348,500 -3.02% 3,663,500
5,476,000		 -33.10%
IRB 30-May-13 129.15 -4.35 -3.26% 134.00
128.95		 132.22 11,312,000 -200,000 -1.74% 2,956,000
4,814,000		 -38.60%
KTKBANK 30-May-13 147.90 -8.60 -5.50% 156.75
146.80		 155.14 11,350,000 -2,928,000 -20.51% 13,432,000
12,216,000		 9.95%
JISLJALEQS 30-May-13 66.85 0.35 0.53% 67.50
65.60		 66.93 11,380,000 -156,000 -1.35% 1,464,000
2,776,000		 -47.26%
ADANIPOWER 30-May-13 61.00 6.70 12.34% 62.70
54.75		 55.75 11,448,000 -904,000 -7.32% 37,560,000
17,464,000		 115.07%
CHAMBLFERT 30-May-13 48.05 -0.60 -1.23% 48.55
47.30		 48.07 11,956,000 -216,000 -1.77% 2,244,000
2,868,000		 -21.76%
ASHOKLEY 30-May-13 23.65 -0.30 -1.25% 24.15
23.55		 24.01 12,240,000 -18,000 -0.15% 2,700,000
9,612,000		 -71.91%
GMRINFRA 27-Jun-13 23.45 -0.60 -2.49% 24.25
23.35		 23.99 13,150,000 450,000 3.54% 2,440,000
2,880,000		 -15.28%
NTPC 30-May-13 152.85 -7.10 -4.44% 159.50
152.00		 158.37 13,250,000 206,000 1.58% 5,058,000
2,998,000		 68.71%
TATAPOWER 30-May-13 93.00 -0.90 -0.96% 95.00
92.80		 93.84 13,508,000 320,000 2.43% 3,672,000
2,516,000		 45.95%
TATAGLOBAL 30-May-13 145.15 0.50 0.35% 146.45
142.30		 145.46 13,882,000 124,000 0.90% 3,494,000
3,218,000		 8.58%
JPPOWER 30-May-13 27.40 -1.05 -3.69% 28.50
27.15		 28.21 14,544,000 -552,000 -3.66% 4,584,000
2,344,000		 95.56%
IBREALEST 30-May-13 81.80 -0.95 -1.15% 86.60
81.05		 83.35 15,248,000 348,000 2.34% 19,868,000
9,980,000		 99.08%
IDFC 30-May-13 160.05 -1.70 -1.05% 163.20
158.30		 162.10 15,504,000 -348,000 -2.20% 7,880,000
7,640,000		 3.14%
DISHTV 30-May-13 70.50 1.60 2.32% 71.25
68.45		 69.19 15,560,000 160,000 1.04% 11,624,000
6,120,000		 89.93%
SAIL 30-May-13 61.85 -0.90 -1.43% 63.10
61.70		 62.87 16,744,000 296,000 1.80% 3,508,000
5,300,000		 -33.81%
TATASTEEL 30-May-13 309.00 -6.85 -2.17% 317.20
307.10		 315.43 18,061,000 717,000 4.13% 8,408,000
9,522,000		 -11.70%
SINTEX 30-May-13 50.90 -1.45 -2.77% 52.45
50.65		 51.89 18,120,000 180,000 1.00% 4,828,000
10,548,000		 -54.23%
UCOBANK 30-May-13 79.20 -2.25 -2.76% 81.70
78.50		 81.36 19,492,000 -172,000 -0.87% 8,364,000
15,848,000		 -47.22%
TATAMOTORS 30-May-13 294.25 -9.05 -2.98% 304.70
293.20		 301.21 20,935,000 -1,217,000 -5.49% 13,212,000
17,346,000		 -23.83%
DLF 30-May-13 241.00 -7.05 -2.84% 250.15
240.00		 246.56 21,378,000 40,000 0.19% 12,428,000
18,281,000		 -32.02%
NMDC 30-May-13 122.40 0.15 0.12% 123.80
122.15		 122.97 21,670,000 -168,000 -0.77% 1,704,000
2,260,000		 -24.60%
PUNJLLOYD 30-May-13 51.80 -1.85 -3.45% 54.10
51.40		 53.90 24,176,000 264,000 1.10% 7,424,000
10,408,000		 -28.67%
STER 30-May-13 96.00 -1.50 -1.54% 98.45
95.30		 97.88 24,180,000 -428,000 -1.74% 6,200,000
4,992,000		 24.20%
IVRCLINFRA 30-May-13 21.75 -0.90 -3.97% 22.80
21.40		 22.57 25,048,000 -1,328,000 -5.03% 10,008,000
14,872,000		 -32.71%
ITC 30-May-13 332.60 -3.40 -1.01% 336.95
330.35		 333.13 25,141,000 -64,000 -0.25% 5,140,000
6,419,000		 -19.93%
HINDALCO 30-May-13 110.45 0.20 0.18% 112.60
109.45		 109.90 25,772,000 -152,000 -0.59% 12,350,000
5,686,000		 117.20%
NIFTY 30-May-13 6,116.90 -47.95 -0.78% 6,189.60
6,106.00		 6,164.72 25,955,900 194,000 0.75% 11,746,750
9,207,250		 27.58%
BHEL 30-May-13 205.60 3.60 1.78% 207.90
201.00		 204.14 27,719,000 -1,625,000 -5.54% 13,796,000
9,839,000		 40.22%
HDIL 30-May-13 58.70 -2.65 -4.32% 62.35
58.15		 61.96 28,064,000 -1,168,000 -4.00% 21,896,000
24,696,000		 -11.34%
NHPC 30-May-13 20.35 -0.35 -1.69% 20.70
20.25		 20.58 34,092,000 144,000 0.42% 2,700,000
3,768,000		 -28.34%
RCOM 30-May-13 111.65 -1.65 -1.46% 114.90
111.10		 113.63 36,152,000 -984,000 -2.65% 36,128,000
45,632,000		 -20.83%
RPOWER 30-May-13 81.25 0.25 0.31% 83.40
79.50		 81.25 40,448,000 772,000 1.95% 38,796,000
27,632,000		 40.40%
GMRINFRA 30-May-13 23.30 -0.55 -2.31% 24.15
23.15		 23.84 45,150,000 -200,000 -0.44% 17,210,000
19,850,000		 -13.30%
IFCI 30-May-13 29.15 -0.65 -2.18% 30.20
29.05		 29.87 47,368,000 240,000 0.51% 20,816,000
15,672,000		 32.82%
JPASSOCIAT 30-May-13 77.15 -3.00 -3.74% 80.60
76.75		 79.84 51,304,000 -1,952,000 -3.67% 47,664,000
36,384,000		 31.00%
RENUKA 30-May-13 23.65 -0.10 -0.42% 24.05
23.60		 23.79 52,232,000 104,000 0.20% 3,696,000
6,992,000		 -47.14%
UNITECH 30-May-13 29.25 -1.10 -3.62% 30.60
29.10		 30.39 57,370,000 -2,960,000 -4.91% 61,630,000
65,470,000		 -5.87%

Follow moneycontrol.com

Facebook Twitter Google Plus RSS Wap SMS SMS Alert iPad iPhone Blackberry OVI Android Window