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 24-Dec-14 11,325.00 0.00 0.00% 0.00
0.00
0.00 25 0 0.00% 0
0
-
DRREDDY 24-Dec-14 3,148.75 0.00 0.00% 0.00
0.00
0.00 125 0 0.00% 0
0
-
GRASIM 24-Dec-14 3,675.90 0.00 0.00% 0.00
0.00
0.00 125 0 0.00% 0
0
-
COLPAL 24-Dec-14 1,739.60 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
MINDTREE 24-Dec-14 1,019.65 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
OFSS 24-Dec-14 3,210.60 0.00 0.00% 0.00
0.00
0.00 375 0 0.00% 0
125
-
ASIANPAINT 24-Dec-14 661.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
CESC 24-Dec-14 687.60 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
1,000
-
DIVISLAB 24-Dec-14 1,775.35 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
ABIRLANUVO 24-Dec-14 1,620.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
SIEMENS 24-Dec-14 813.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
ULTRACEMCO 24-Dec-14 2,458.00 0.00 0.00% 0.00
0.00
0.00 625 0 0.00% 0
375
-
M&M 24-Dec-14 1,275.00 -0.05 -0.00% 0.00
0.00
0.00 750 0 0.00% 0
500
-
TECHM 24-Dec-14 2,385.15 -0.60 -0.03% 2,385.15
2,385.15
2,385.15 750 0 0.00% 125
250
-50.00%
RELINFRA 24-Dec-14 586.00 32.95 5.96% 586.00
586.00
586.00 1,000 0 0.00% 500
0
-
CANBK 24-Dec-14 394.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
2,000
-
FTSE100 21-Nov-14 6,340.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
IOC 24-Dec-14 387.45 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
RECLTD 24-Dec-14 265.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
ZEEL 24-Dec-14 319.90 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
UBL 24-Dec-14 642.95 0.00 0.00% 0.00
0.00
0.00 1,250 0 0.00% 0
0
-
INDUSINDBK 24-Dec-14 687.15 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
0
-
KOTAKBANK 24-Dec-14 1,010.00 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
0
-
BAJAJ-AUTO 24-Dec-14 2,580.65 40.65 1.60% 2,580.65
2,572.75
2,576.70 1,750 0 0.00% 250
875
-71.43%
HDFC 24-Dec-14 1,044.00 0.00 0.00% 0.00
0.00
0.00 1,750 0 0.00% 0
500
-
ADANIENT 24-Dec-14 479.35 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
2,000
-
APOLLOTYRE 24-Dec-14 219.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
BHARTIARTL 24-Dec-14 414.75 -0.25 -0.06% 414.75
414.75
414.75 2,000 0 0.00% 1,000
0
-
CROMPGREAV 24-Dec-14 190.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
DABUR 24-Dec-14 220.05 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
2,000
-
HCLTECH 24-Dec-14 1,552.85 15.25 0.99% 1,552.85
1,540.00
1,546.71 2,000 0 0.00% 750
750
0.00%
HINDZINC 24-Dec-14 173.15 5.65 3.37% 0.00
0.00
0.00 2,000 0 0.00% 0
4,000
-
M&MFIN 24-Dec-14 283.35 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
NMDC 24-Dec-14 161.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
2,000
-
ORIENTBANK 24-Dec-14 265.15 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
SKSMICRO 24-Dec-14 320.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
1,000
-
HEROMOTOCO 24-Dec-14 3,140.00 -13.50 -0.43% 3,154.00
3,140.00
3,147.00 2,375 250 11.76% 500
1,625
-69.23%
BPCL 24-Dec-14 702.00 2.00 0.29% 704.85
702.00
703.08 2,500 2,000 400.00% 2,500
0
-
HAVELLS 24-Dec-14 285.45 0.00 0.00% 0.00
0.00
0.00 2,500 0 0.00% 0
1,250
-
ICICIBANK 24-Dec-14 1,588.00 -6.00 -0.38% 1,588.00
1,588.00
1,588.00 2,500 0 0.00% 250
750
-66.67%
CNXIT 27-Nov-14 10,836.10 7.50 0.07% 10,850.00
10,836.10
10,844.41 2,775 100 3.74% 125
700
-82.14%
GODREJIND 24-Dec-14 295.00 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
0
-
HINDPETRO 24-Dec-14 529.00 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
0
-
RELCAPITAL 24-Dec-14 447.85 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
0
-
LUPIN 24-Dec-14 1,387.50 0.00 0.00% 0.00
0.00
0.00 3,250 0 0.00% 0
0
-
MRF 27-Nov-14 30,964.05 -71.25 -0.23% 30,964.05
30,964.05
31,004.02 3,375 0 0.00% 250
1,000
-75.00%
HINDUNILVR 24-Dec-14 745.50 0.00 0.00% 0.00
0.00
0.00 3,500 0 0.00% 0
0
-
EXIDEIND 24-Dec-14 152.15 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
IRB 24-Dec-14 0.00 -247.25 -100.00% 0.00
0.00
0.00 4,000 0 0.00% 0
4,000
-
IBREALEST 24-Dec-14 72.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
4,000
-
MOTHERSUMI 24-Dec-14 387.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
MARUTI 24-Dec-14 3,210.00 -19.50 -0.60% 3,210.00
3,210.00
3,210.00 4,000 0 0.00% 125
2,750
-95.45%
PFC 24-Dec-14 253.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
PTC 24-Dec-14 84.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
TATAMTRDVR 24-Dec-14 328.65 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
2,000
-
ITC 24-Dec-14 355.35 0.00 0.00% 0.00
0.00
0.00 5,000 0 0.00% 0
1,000
-
TITAN 24-Dec-14 396.00 0.00 0.00% 0.00
0.00
0.00 5,000 0 0.00% 0
0
-
OFSS 27-Nov-14 3,204.85 -7.35 -0.23% 0.00
0.00
0.00 5,750 0 0.00% 0
3,625
-
IDEA 24-Dec-14 163.85 2.25 1.39% 0.00
0.00
0.00 6,000 0 0.00% 0
0
-
ADANIPORTS 24-Dec-14 264.00 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
0
-
EICHERMOT 27-Nov-14 11,965.00 -23.15 -0.19% 12,029.95
11,965.00
11,999.15 6,375 125 2.00% 750
3,250
-76.92%
LICHSGFIN 24-Dec-14 333.00 0.00 0.00% 0.00
0.00
0.00 7,000 0 0.00% 0
0
-
BANKBARODA 24-Dec-14 895.25 -1.00 -0.11% 0.00
0.00
0.00 8,000 0 0.00% 0
4,500
-
FEDERALBNK 24-Dec-14 141.50 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
20,000
-
PNB 24-Dec-14 943.00 7.75 0.83% 943.00
943.00
943.00 8,000 500 6.67% 500
2,500
-80.00%
TVSMOTOR 24-Dec-14 257.45 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
2,000
-
WIPRO 24-Dec-14 566.45 -22.55 -3.83% 566.45
564.40
565.42 8,000 0 0.00% 1,000
2,500
-60.00%
BANKINDIA 24-Dec-14 269.85 0.00 0.00% 0.00
0.00
0.00 9,000 0 0.00% 0
1,000
-
ARVIND 24-Dec-14 298.00 0.00 0.00% 0.00
0.00
0.00 10,000 0 0.00% 0
6,000
-
CIPLA 24-Dec-14 633.70 0.80 0.13% 633.70
633.70
633.70 10,000 0 0.00% 1,000
2,000
-50.00%
GAIL 24-Dec-14 485.00 -2.95 -0.60% 485.00
485.00
485.00 10,000 0 0.00% 2,000
9,000
-77.78%
UPL 24-Dec-14 340.05 -0.20 -0.06% 0.00
0.00
337.20 10,000 0 0.00% 2,000
2,000
0.00%
LT 24-Dec-14 1,577.00 1.30 0.08% 1,578.10
1,575.00
1,576.30 10,250 0 0.00% 1,500
4,500
-66.67%
AUROPHARMA 24-Dec-14 984.15 0.00 0.00% 0.00
0.00
0.00 10,500 0 0.00% 0
5,000
-
ASHOKLEY 24-Dec-14 45.50 0.85 1.90% 45.50
45.50
45.50 11,000 0 0.00% 11,000
0
-
SBIN 24-Dec-14 2,619.75 5.15 0.20% 2,619.75
2,615.55
2,617.65 11,250 0 0.00% 250
3,750
-93.33%
SYNDIBANK 24-Dec-14 118.70 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
0
-
APOLLOHOSP 27-Nov-14 1,077.95 4.20 0.39% 1,082.00
1,074.10
1,078.07 12,750 1,750 15.91% 3,500
8,250
-57.58%
JINDALSTEL 24-Dec-14 167.25 7.50 4.69% 168.10
167.25
167.67 13,000 1,000 8.33% 2,000
8,000
-75.00%
KTKBANK 24-Dec-14 120.45 2.25 1.90% 120.45
120.45
120.45 14,000 0 0.00% 2,000
6,000
-66.67%
UNIONBANK 24-Dec-14 219.80 0.00 0.00% 0.00
0.00
0.00 14,000 0 0.00% 0
2,000
-
VOLTAS 24-Dec-14 245.85 -0.05 -0.02% 245.85
245.85
245.85 14,000 0 0.00% 2,000
4,000
-50.00%
ALBK 24-Dec-14 107.00 0.00 0.00% 0.00
0.00
0.00 16,000 0 0.00% 0
0
-
JSWENERGY 24-Dec-14 67.75 0.00 0.00% 0.00
0.00
0.00 16,000 0 0.00% 0
0
-
JUSTDIAL 27-Nov-14 1,625.55 -21.15 -1.28% 1,635.15
1,621.15
1,629.12 16,875 1,250 8.00% 2,625
10,125
-74.07%
COLPAL 27-Nov-14 1,734.00 0.70 0.04% 1,736.00
1,731.80
1,734.15 18,500 2,250 13.85% 3,000
14,250
-78.95%
MCDOWELL-N 30-Oct-14 2,374.65 -23.40 -0.98% 2,402.00
2,344.55
2,372.67 18,750 0 0.00% 30,125
30,125
0.00%
ANDHRABANK 24-Dec-14 76.15 0.00 0.00% 0.00
0.00
0.00 20,000 0 0.00% 0
0
-
POWERGRID 24-Dec-14 142.10 0.00 0.00% 0.00
0.00
0.00 20,000 0 0.00% 0
12,000
-
TATAGLOBAL 24-Dec-14 158.50 0.00 0.00% 0.00
0.00
0.00 20,000 0 0.00% 0
0
-
UBL 27-Nov-14 694.00 11.50 1.68% 699.25
688.30
694.91 20,000 5,500 37.93% 8,750
10,000
-12.50%
UCOBANK 24-Dec-14 82.60 0.00 0.00% 0.00
0.00
0.00 20,000 0 0.00% 0
4,000
-
TATASTEEL 24-Dec-14 466.25 2.75 0.59% 466.25
466.25
466.25 22,000 0 0.00% 1,000
20,000
-95.00%
DJIA 21-Nov-14 16,602.50 42.50 0.26% 16,610.00
16,575.00
16,590.48 23,000 5,525 31.62% 10,275
0
-
TCS 24-Dec-14 2,490.60 6.95 0.28% 2,490.60
2,490.60
2,490.60 24,875 125 0.51% 125
2,500
-95.00%
RCOM 24-Dec-14 104.55 0.55 0.53% 104.60
104.55
104.57 26,000 2,000 8.33% 4,000
6,000
-33.33%
CAIRN 24-Dec-14 291.45 0.00 0.00% 0.00
0.00
0.00 28,000 0 0.00% 0
6,000
-
L&TFH 24-Dec-14 69.50 0.50 0.72% 70.00
69.50
69.62 28,000 16,000 133.33% 20,000
32,000
-37.50%
MINDTREE 27-Nov-14 1,061.85 10.15 0.97% 1,062.40
1,057.00
1,060.15 30,250 0 0.00% 1,750
12,500
-86.00%
TATAMOTORS 24-Dec-14 520.50 -4.00 -0.76% 522.00
520.35
521.07 31,000 4,000 14.81% 5,000
16,000
-68.75%
BANKNIFTY 24-Dec-14 16,648.90 5.25 0.03% 16,650.00
16,627.60
16,646.40 34,775 550 1.61% 850
5,200
-83.65%
SUNPHARMA 24-Dec-14 819.00 0.00 0.00% 0.00
0.00
0.00 36,000 0 0.00% 0
7,500
-
IDBI 24-Dec-14 68.05 0.00 0.00% 0.00
0.00
0.00 40,000 0 0.00% 0
16,000
-
TATAPOWER 24-Dec-14 88.50 0.00 0.00% 0.00
0.00
0.00 40,000 0 0.00% 0
8,000
-
COALINDIA 24-Dec-14 355.65 0.00 0.00% 0.00
0.00
0.00 42,000 0 0.00% 0
5,000
-
YESBANK 24-Dec-14 626.10 0.00 0.00% 0.00
0.00
0.00 42,000 0 0.00% 0
2,000
-
INFY 24-Dec-14 3,857.90 8.00 0.21% 3,857.90
3,840.65
3,845.11 43,500 0 0.00% 2,250
28,750
-92.17%
MRF 30-Oct-14 30,880.00 2.40 0.01% 31,000.00
30,873.05
30,917.57 44,875 -375 -0.83% 1,750
10,875
-83.91%
NTPC 24-Dec-14 148.80 0.00 0.00% 0.00
0.00
0.00 46,000 0 0.00% 0
28,000
-
DRREDDY 27-Nov-14 3,072.65 9.10 0.30% 3,082.90
3,070.05
3,075.63 48,250 1,250 2.66% 4,750
25,625
-81.46%
SSLT 24-Dec-14 248.90 0.00 0.00% 0.00
0.00
0.00 50,000 0 0.00% 0
6,000
-
CNXIT 30-Oct-14 10,785.00 0.35 0.00% 10,815.35
10,760.50
10,788.07 51,375 25 0.05% 1,875
9,225
-79.67%
JUBLFOOD 27-Nov-14 1,324.35 -8.45 -0.63% 1,333.40
1,320.55
1,328.24 51,750 3,500 7.25% 6,750
83,500
-91.92%
IDFC 24-Dec-14 148.25 0.10 0.07% 0.00
0.00
148.15 52,000 0 0.00% 60,000
16,000
275.00%
HINDALCO 24-Dec-14 148.90 0.00 0.00% 0.00
0.00
0.00 54,000 0 0.00% 0
6,000
-
ACC 27-Nov-14 1,489.15 5.60 0.38% 1,494.95
1,487.10
1,490.62 56,750 1,750 3.18% 4,500
43,750
-89.71%
IGL 27-Nov-14 416.00 -2.60 -0.62% 418.00
416.00
417.00 58,000 2,000 3.57% 4,000
61,000
-93.44%
JISLJALEQS 24-Dec-14 85.10 1.75 2.10% 85.10
85.10
85.10 60,000 0 0.00% 4,000
4,000
0.00%
NFTYMCAP50 24-Dec-14 3,176.15 0.00 0.00% 0.00
0.00
0.00 64,500 0 0.00% 0
0
-
RELIANCE 24-Dec-14 968.40 5.75 0.60% 970.30
966.00
968.14 64,500 1,250 1.98% 4,750
17,000
-72.06%
DIVISLAB 27-Nov-14 1,832.00 35.15 1.96% 1,832.00
1,802.20
1,820.37 65,750 11,250 20.64% 20,750
45,250
-54.14%
INDIACEM 24-Dec-14 112.80 0.00 0.00% 0.00
0.00
0.00 68,000 0 0.00% 0
8,000
-
ADANIPOWER 24-Dec-14 46.10 0.00 0.00% 0.00
0.00
0.00 80,000 0 0.00% 0
32,000
-
AXISBANK 24-Dec-14 428.00 -0.80 -0.19% 429.45
428.00
428.84 81,250 3,750 4.84% 7,500
56,250
-86.67%
ULTRACEMCO 27-Nov-14 2,449.60 24.60 1.01% 2,457.20
2,440.35
2,452.22 87,250 3,875 4.65% 17,125
74,125
-76.90%
OFSS 30-Oct-14 3,180.00 -10.50 -0.33% 3,190.35
3,166.25
3,173.45 89,375 -875 -0.97% 2,250
7,875
-71.43%
JPPOWER 24-Dec-14 12.70 -0.10 -0.78% 12.70
12.70
12.70 90,000 0 0.00% 15,000
15,000
0.00%
HDIL 24-Dec-14 77.25 0.00 0.00% 0.00
0.00
0.00 96,000 0 0.00% 0
0
-
SAIL 24-Dec-14 81.40 1.15 1.43% 81.40
81.40
81.40 96,000 4,000 4.35% 8,000
12,000
-33.33%
EICHERMOT 30-Oct-14 11,902.00 -1.05 -0.01% 11,980.00
11,891.05
11,934.98 99,750 -625 -0.62% 12,750
50,625
-74.81%
IFCI 24-Dec-14 35.65 0.00 0.00% 0.00
0.00
0.00 108,000 0 0.00% 0
18,000
-
ONGC 24-Dec-14 405.70 3.55 0.88% 405.80
405.00
405.44 116,000 3,000 2.65% 11,000
67,000
-83.58%
GMRINFRA 24-Dec-14 21.70 0.00 0.00% 0.00
0.00
21.80 120,000 0 0.00% 100,000
10,000
900.00%
SRTRANSFIN 27-Nov-14 928.00 11.00 1.20% 934.00
922.05
926.84 122,500 -3,000 -2.39% 26,500
68,500
-61.31%
DLF 24-Dec-14 123.00 0.00 0.00% 0.00
0.00
0.00 144,000 0 0.00% 0
36,000
-
S&P500 21-Nov-14 1,939.50 3.00 0.15% 1,945.00
1,939.50
1,941.71 179,500 -3,750 -2.05% 38,000
127,400
-70.17%
SKSMICRO 27-Nov-14 323.00 4.70 1.48% 325.75
319.20
323.21 180,000 11,000 6.51% 46,000
116,000
-60.34%
TECHM 27-Nov-14 2,384.00 33.90 1.44% 2,384.00
2,366.45
2,376.39 180,000 1,250 0.70% 17,250
118,875
-85.49%
ABIRLANUVO 27-Nov-14 1,707.00 17.20 1.02% 1,711.40
1,700.00
1,705.88 185,000 6,250 3.50% 12,750
175,250
-92.72%
UNITECH 24-Dec-14 17.90 0.00 0.00% 0.00
0.00
0.00 187,000 0 0.00% 0
51,000
-
HDFCBANK 24-Dec-14 912.00 0.00 0.00% 0.00
0.00
0.00 193,500 0 0.00% 0
2,000
-
GRASIM 27-Nov-14 3,459.75 34.40 1.00% 3,459.75
3,438.00
3,444.85 198,375 -375 -0.19% 1,125
47,000
-97.61%
CESC 27-Nov-14 689.00 11.60 1.71% 689.50
679.00
686.82 204,500 82,000 66.94% 120,000
90,500
32.60%
HEROMOTOCO 27-Nov-14 3,115.00 -13.75 -0.44% 3,140.00
3,111.75
3,125.90 214,000 8,500 4.14% 27,000
126,125
-78.59%
NHPC 24-Dec-14 20.50 0.25 1.23% 20.50
20.50
20.50 216,000 60,000 38.46% 72,000
60,000
20.00%
SIEMENS 27-Nov-14 864.50 -3.85 -0.44% 869.15
859.00
862.96 218,000 2,000 0.93% 7,500
90,500
-91.71%
ASIANPAINT 27-Nov-14 653.00 6.10 0.94% 657.85
649.50
655.12 221,500 13,500 6.49% 55,000
231,000
-76.19%
DABUR 27-Nov-14 217.60 1.35 0.62% 217.85
216.50
217.31 230,000 0 0.00% 6,000
278,000
-97.84%
RPOWER 24-Dec-14 74.00 -0.05 -0.07% 74.00
74.00
74.00 232,000 -4,000 -1.69% 8,000
48,000
-83.33%
TATACOMM 27-Nov-14 384.80 0.70 0.18% 386.90
384.80
385.55 247,000 10,000 4.22% 24,000
130,000
-81.54%
HCLTECH 27-Nov-14 1,536.00 10.40 0.68% 1,540.45
1,530.10
1,535.46 253,000 4,500 1.81% 30,000
114,250
-73.74%
TATACHEM 27-Nov-14 413.00 2.35 0.57% 415.10
412.00
413.35 276,000 42,000 17.95% 87,000
341,000
-74.49%
INFY 27-Nov-14 3,837.70 11.75 0.31% 3,837.70
3,822.85
3,830.42 281,125 3,875 1.40% 11,500
169,875
-93.23%
BANKNIFTY 27-Nov-14 16,574.00 -3.10 -0.02% 16,639.35
16,562.90
16,576.57 281,475 5,575 2.02% 30,125
221,775
-86.42%
SUNTV 27-Nov-14 312.40 1.30 0.42% 313.50
310.90
311.63 292,000 12,000 4.29% 32,000
300,000
-89.33%
M&MFIN 27-Nov-14 279.10 1.25 0.45% 281.50
278.50
279.83 310,000 26,000 9.15% 68,000
416,000
-83.65%
KOTAKBANK 27-Nov-14 1,062.40 -5.60 -0.52% 1,073.55
1,061.05
1,063.63 322,500 1,500 0.47% 23,500
280,500
-91.62%
APOLLOHOSP 30-Oct-14 1,070.95 2.50 0.23% 1,077.90
1,068.00
1,071.40 324,000 -4,250 -1.29% 24,750
150,500
-83.55%
MOTHERSUMI 27-Nov-14 401.75 1.05 0.26% 405.00
400.80
402.00 330,000 8,000 2.48% 24,000
262,000
-90.84%
BANKBARODA 27-Nov-14 890.30 -0.05 -0.01% 894.00
890.00
892.07 332,500 8,500 2.62% 27,500
154,500
-82.20%
SBIN 27-Nov-14 2,599.75 1.55 0.06% 2,610.00
2,599.00
2,602.69 334,500 6,500 1.98% 30,750
257,125
-88.04%
CIPLA 27-Nov-14 628.00 -3.65 -0.58% 638.25
628.00
631.83 341,000 11,000 3.33% 50,000
278,000
-82.01%
JUSTDIAL 30-Oct-14 1,620.00 -19.05 -1.16% 1,650.10
1,609.00
1,624.14 368,625 4,625 1.27% 40,875
115,875
-64.72%
M&M 27-Nov-14 1,273.65 0.95 0.07% 1,276.70
1,267.65
1,274.45 376,750 2,750 0.74% 24,250
297,750
-91.86%
HINDUNILVR 27-Nov-14 760.00 3.30 0.44% 760.30
752.70
758.02 379,000 15,500 4.26% 40,000
254,000
-84.25%
ORIENTBANK 27-Nov-14 265.40 0.20 0.08% 266.20
265.25
265.59 384,000 16,000 4.35% 48,000
386,000
-87.56%
UBL 30-Oct-14 686.95 8.85 1.31% 699.95
680.00
689.95 397,500 750 0.19% 25,750
45,000
-42.78%
WIPRO 27-Nov-14 561.50 -25.20 -4.30% 566.60
550.00
562.16 405,000 102,500 33.88% 284,500
237,000
20.04%
MCLEODRUSS 27-Nov-14 250.30 1.25 0.50% 251.40
248.05
249.78 406,000 2,000 0.50% 29,000
396,000
-92.68%
BAJAJ-AUTO 27-Nov-14 2,552.00 35.55 1.41% 2,560.00
2,510.00
2,543.47 408,000 4,625 1.15% 20,750
84,500
-75.44%
GAIL 27-Nov-14 481.30 -3.75 -0.77% 483.80
481.30
482.76 422,000 2,000 0.48% 27,000
459,000
-94.12%
BHARTIARTL 27-Nov-14 414.00 0.90 0.22% 415.00
412.95
413.81 428,000 6,000 1.42% 19,000
226,000
-91.59%
MINDTREE 30-Oct-14 1,051.20 4.85 0.46% 1,056.90
1,048.30
1,053.13 450,250 -4,000 -0.88% 11,500
95,500
-87.96%
BPCL 27-Nov-14 696.50 3.05 0.44% 699.00
695.00
696.82 455,500 5,500 1.22% 30,500
320,500
-90.48%
NIFTY 24-Dec-14 8,120.00 12.20 0.15% 8,129.95
8,107.00
8,113.21 458,400 7,150 1.58% 20,550
127,400
-83.87%
BATAINDIA 27-Nov-14 1,262.35 2.80 0.22% 1,266.00
1,260.00
1,263.41 465,000 750 0.16% 3,250
40,500
-91.98%
HAVELLS 27-Nov-14 271.65 1.45 0.54% 273.85
271.65
272.68 472,500 2,500 0.53% 110,000
726,250
-84.85%
ADANIENT 27-Nov-14 474.00 -4.80 -1.00% 479.00
474.00
477.48 508,000 2,000 0.40% 46,000
373,000
-87.67%
PETRONET 27-Nov-14 197.00 -1.10 -0.56% 199.90
197.00
198.58 510,000 10,000 2.00% 30,000
238,000
-87.39%
MARUTI 27-Nov-14 3,190.00 -19.25 -0.60% 3,215.00
3,185.25
3,195.40 517,000 2,250 0.44% 26,500
393,875
-93.27%
COLPAL 30-Oct-14 1,724.00 1.45 0.08% 1,729.70
1,720.00
1,724.11 533,500 -2,500 -0.47% 20,000
170,750
-88.29%
TCS 27-Nov-14 2,477.10 8.65 0.35% 2,485.40
2,468.90
2,476.40 535,625 2,250 0.42% 28,125
257,500
-89.08%
JSWENERGY 27-Nov-14 75.80 -1.00 -1.30% 76.70
75.50
76.02 540,000 -4,000 -0.74% 88,000
448,000
-80.36%
BATAINDIA 30-Oct-14 1,259.00 6.90 0.55% 1,259.00
1,252.15
1,256.52 540,750 -7,750 -1.41% 29,750
213,500
-86.07%
RECLTD 27-Nov-14 286.80 0.20 0.07% 289.00
285.85
287.89 546,000 32,000 6.23% 60,000
485,000
-87.63%
BHARATFORG 27-Nov-14 775.15 9.45 1.23% 777.00
768.00
772.66 547,000 18,000 3.40% 89,000
366,000
-75.68%
TVSMOTOR 27-Nov-14 256.10 -0.95 -0.37% 258.00
255.85
256.79 558,000 16,000 2.95% 78,000
546,000
-85.71%
GODREJIND 27-Nov-14 295.85 3.60 1.23% 296.55
294.35
295.66 567,000 140,000 32.79% 189,000
349,000
-45.85%
AMBUJACEM 27-Nov-14 218.45 0.00 0.00% 219.10
218.45
218.75 568,000 4,000 0.71% 52,000
388,000
-86.60%
BIOCON 27-Nov-14 479.65 0.80 0.17% 481.25
477.10
478.86 575,500 23,000 4.16% 53,500
605,500
-91.16%
ZEEL 27-Nov-14 339.55 -2.00 -0.59% 340.65
339.00
340.08 603,000 8,000 1.34% 53,000
493,000
-89.25%
BANKINDIA 27-Nov-14 267.45 -1.60 -0.59% 270.45
267.45
268.41 606,000 13,000 2.19% 39,000
262,000
-85.11%
IDEA 27-Nov-14 161.50 0.45 0.28% 162.20
161.20
161.73 612,000 16,000 2.68% 54,000
384,000
-85.94%
DIVISLAB 30-Oct-14 1,823.40 35.75 2.00% 1,823.45
1,790.45
1,810.14 621,250 17,500 2.90% 120,000
169,250
-29.10%
LT 27-Nov-14 1,566.00 1.40 0.09% 1,573.30
1,565.00
1,567.86 622,750 27,500 4.62% 97,500
394,750
-75.30%
BHEL 24-Dec-14 234.00 -1.40 -0.59% 234.55
234.00
234.05 624,000 32,000 5.41% 36,000
50,000
-28.00%
HINDPETRO 27-Nov-14 531.95 5.50 1.04% 533.00
527.55
531.21 633,000 43,000 7.29% 168,000
399,000
-57.89%
JSWSTEEL 27-Nov-14 1,214.90 6.60 0.55% 1,220.00
1,212.00
1,214.99 636,000 3,000 0.47% 12,750
275,000
-95.36%
CANBK 27-Nov-14 387.75 -0.30 -0.08% 389.50
387.55
388.31 654,000 15,000 2.35% 34,000
310,000
-89.03%
UPL 27-Nov-14 338.10 -0.60 -0.18% 340.00
338.00
338.89 662,000 26,000 4.09% 74,000
632,000
-88.29%
VOLTAS 27-Nov-14 243.05 -1.20 -0.49% 245.00
242.55
243.49 690,000 148,000 27.31% 352,000
624,000
-43.59%
INDUSINDBK 27-Nov-14 688.20 -3.05 -0.44% 692.00
688.20
688.92 705,500 3,000 0.43% 13,000
290,000
-95.52%
RELINFRA 27-Nov-14 583.15 -0.95 -0.16% 586.85
582.70
584.26 718,500 4,500 0.63% 40,500
496,500
-91.84%
PNB 27-Nov-14 936.00 0.55 0.06% 940.40
935.20
936.66 724,500 11,500 1.61% 31,500
360,500
-91.26%
GLENMARK 27-Nov-14 723.70 10.95 1.54% 723.75
716.35
720.44 745,500 500 0.07% 17,000
591,500
-97.13%
CENTURYTEX 27-Nov-14 540.30 1.10 0.20% 541.55
538.20
539.47 803,000 24,000 3.08% 92,000
507,000
-81.85%
AUROPHARMA 27-Nov-14 972.00 -3.80 -0.39% 983.65
971.00
977.69 854,000 27,500 3.33% 45,000
694,500
-93.52%
APOLLOTYRE 27-Nov-14 220.90 -1.40 -0.63% 223.40
220.70
221.30 856,000 40,000 4.90% 128,000
840,000
-84.76%
SRTRANSFIN 30-Oct-14 922.00 11.55 1.27% 933.00
912.20
923.12 916,500 3,500 0.38% 95,500
420,500
-77.29%
IBREALEST 27-Nov-14 66.50 0.75 1.14% 66.50
66.00
66.52 920,000 0 0.00% 36,000
160,000
-77.50%
ICICIBANK 27-Nov-14 1,580.35 0.05 0.00% 1,590.00
1,580.10
1,583.39 923,250 22,750 2.53% 43,000
647,250
-93.36%
IGL 30-Oct-14 413.00 -3.10 -0.75% 417.65
412.65
414.93 932,000 15,000 1.64% 156,000
713,000
-78.12%
PTC 27-Nov-14 87.05 0.15 0.17% 87.15
86.50
86.82 948,000 28,000 3.04% 60,000
780,000
-92.31%
ADANIPORTS 27-Nov-14 270.15 -0.75 -0.28% 272.35
270.00
271.32 950,000 118,000 14.18% 270,000
988,000
-72.67%
POWERGRID 27-Nov-14 140.80 -0.05 -0.04% 141.60
140.80
141.14 970,000 46,000 4.98% 98,000
636,000
-84.59%
COALINDIA 27-Nov-14 351.20 -2.90 -0.82% 354.80
351.20
352.77 985,000 35,000 3.68% 82,000
585,000
-85.98%
ULTRACEMCO 30-Oct-14 2,437.90 24.95 1.03% 2,442.20
2,422.00
2,436.13 997,125 -6,875 -0.68% 52,500
207,875
-74.74%
JPASSOCIAT 24-Dec-14 30.60 0.60 2.00% 30.60
30.50
30.54 1,008,000 232,000 29.90% 272,000
24,000
1,033.33%
IOB 27-Nov-14 61.00 -0.35 -0.57% 61.35
61.00
61.11 1,024,000 24,000 2.40% 72,000
920,000
-92.17%
IRB 27-Nov-14 248.10 -0.75 -0.30% 250.10
248.05
248.84 1,028,000 56,000 5.76% 188,000
1,000,000
-81.20%
YESBANK 27-Nov-14 623.00 -1.80 -0.29% 627.00
622.50
623.96 1,028,000 10,000 0.98% 50,000
470,000
-89.36%
SYNDIBANK 27-Nov-14 118.00 -0.35 -0.30% 119.00
118.00
118.30 1,064,000 32,000 3.10% 72,000
796,000
-90.95%
DRREDDY 30-Oct-14 3,058.00 14.25 0.47% 3,063.85
3,052.60
3,057.82 1,087,875 -8,375 -0.76% 55,750
343,375
-83.76%
HDFC 27-Nov-14 1,040.00 1.90 0.18% 1,042.85
1,035.00
1,040.09 1,088,750 39,500 3.76% 128,000
420,000
-69.52%
HEXAWARE 27-Nov-14 187.80 0.85 0.45% 188.20
186.40
187.42 1,194,000 8,000 0.67% 140,000
554,000
-74.73%
SIEMENS 30-Oct-14 859.65 -3.45 -0.40% 866.00
854.95
859.66 1,208,000 -12,500 -1.02% 73,500
578,000
-87.28%
LICHSGFIN 27-Nov-14 346.95 3.70 1.08% 347.00
344.25
345.86 1,211,000 109,000 9.89% 230,000
1,200,000
-80.83%
ARVIND 27-Nov-14 298.50 -1.35 -0.45% 301.30
298.50
299.41 1,218,000 42,000 3.57% 122,000
1,508,000
-91.91%
TATAMOTORS 27-Nov-14 517.50 -3.85 -0.74% 520.90
517.20
518.22 1,227,000 32,000 2.68% 199,000
1,212,000
-83.58%
PFC 27-Nov-14 274.80 -0.50 -0.18% 276.00
274.60
275.29 1,234,000 22,000 1.82% 62,000
1,176,000
-94.73%
TITAN 27-Nov-14 400.10 1.75 0.44% 400.10
397.00
399.01 1,247,000 5,000 0.40% 36,000
743,000
-95.15%
TATAMTRDVR 27-Nov-14 325.20 -0.30 -0.09% 327.25
323.35
325.47 1,256,000 48,000 3.97% 212,000
1,254,000
-83.09%
ACC 30-Oct-14 1,482.00 4.30 0.29% 1,485.95
1,476.25
1,482.46 1,276,250 250 0.02% 77,500
590,750
-86.88%
NMDC 27-Nov-14 161.20 0.65 0.40% 161.40
160.05
160.77 1,278,000 16,000 1.27% 40,000
684,000
-94.15%
GRASIM 30-Oct-14 3,421.05 23.75 0.70% 3,430.00
3,400.35
3,420.46 1,291,500 -125 -0.01% 24,000
184,375
-86.98%
FEDERALBNK 27-Nov-14 142.80 0.00 0.00% 143.40
142.70
142.97 1,292,000 84,000 6.95% 208,000
1,328,000
-84.34%
BAJAJ-AUTO 30-Oct-14 2,536.00 29.65 1.18% 2,549.00
2,493.80
2,528.90 1,304,000 35,125 2.77% 196,875
738,500
-73.34%
LUPIN 27-Nov-14 1,404.10 0.45 0.03% 1,409.00
1,402.00
1,404.71 1,333,500 3,250 0.24% 14,500
697,500
-97.92%
CESC 30-Oct-14 685.60 10.75 1.59% 686.60
675.10
682.99 1,340,000 33,500 2.56% 265,500
985,500
-73.06%
SUNPHARMA 27-Nov-14 814.65 2.90 0.36% 817.00
813.15
814.58 1,345,500 45,000 3.46% 75,000
600,000
-87.50%
ITC 27-Nov-14 353.90 1.70 0.48% 354.10
352.80
353.68 1,388,000 13,000 0.95% 99,000
735,000
-86.53%
IOC 27-Nov-14 366.90 1.80 0.49% 368.15
366.05
366.88 1,394,000 -4,000 -0.29% 61,000
856,000
-92.87%
HEROMOTOCO 30-Oct-14 3,100.00 -11.80 -0.38% 3,128.00
3,096.00
3,112.36 1,447,750 750 0.05% 188,000
1,059,375
-82.25%
ABIRLANUVO 30-Oct-14 1,696.00 16.15 0.96% 1,699.60
1,686.60
1,694.41 1,476,750 2,000 0.14% 98,500
567,250
-82.64%
KTKBANK 27-Nov-14 119.60 0.05 0.04% 120.35
119.40
120.00 1,520,000 158,000 11.60% 358,000
1,212,000
-70.46%
RELCAPITAL 27-Nov-14 467.00 -2.50 -0.53% 471.00
467.00
468.47 1,600,000 26,000 1.65% 114,000
1,398,000
-91.85%
ALBK 27-Nov-14 108.45 0.75 0.70% 108.65
107.90
108.27 1,632,000 472,000 40.69% 572,000
1,008,000
-43.25%
ANDHRABANK 27-Nov-14 76.00 -0.30 -0.39% 76.95
76.00
76.12 1,688,000 52,000 3.18% 192,000
1,048,000
-81.68%
DISHTV 27-Nov-14 56.80 -0.50 -0.87% 57.20
56.80
56.99 1,712,000 80,000 4.90% 152,000
784,000
-80.61%
JUBLFOOD 30-Oct-14 1,324.45 -4.20 -0.32% 1,335.00
1,318.00
1,323.22 1,740,500 -2,500 -0.14% 18,750
550,000
-96.59%
CROMPGREAV 27-Nov-14 189.80 0.55 0.29% 190.80
188.90
189.63 1,772,000 84,000 4.98% 190,000
1,826,000
-89.59%
RANBAXY 27-Nov-14 603.00 1.40 0.23% 603.05
602.00
602.76 1,796,000 2,000 0.11% 5,000
920,000
-99.46%
UCOBANK 27-Nov-14 82.25 0.30 0.37% 82.25
81.10
81.84 1,808,000 204,000 12.72% 396,000
1,740,000
-77.24%
MARUTI 30-Oct-14 3,166.20 -23.05 -0.72% 3,193.95
3,165.10
3,172.74 1,845,625 -17,500 -0.94% 178,250
1,631,875
-89.08%
BANKNIFTY 30-Oct-14 16,485.00 5.50 0.03% 16,555.00
16,470.30
16,486.59 1,903,725 31,150 1.66% 260,050
2,662,450
-90.23%
JINDALSTEL 27-Nov-14 166.45 5.15 3.19% 169.25
164.25
166.62 1,949,000 104,000 5.64% 735,000
2,375,000
-69.05%
CAIRN 27-Nov-14 289.15 -1.25 -0.43% 292.40
288.80
290.00 2,005,000 22,000 1.11% 111,000
1,455,000
-92.37%
GLENMARK 30-Oct-14 718.90 11.70 1.65% 719.40
706.25
715.54 2,019,500 1,000 0.05% 141,000
607,500
-76.79%
SSLT 27-Nov-14 249.75 -0.30 -0.12% 250.05
245.20
249.04 2,036,000 70,000 3.56% 206,000
1,156,000
-82.18%
UNIONBANK 27-Nov-14 221.25 -0.25 -0.11% 221.65
221.00
221.16 2,068,000 20,000 0.98% 140,000
394,000
-64.47%
SUNTV 30-Oct-14 311.00 0.30 0.10% 312.80
310.20
311.06 2,183,000 -24,000 -1.09% 108,000
1,367,000
-92.10%
NIFTY 27-Nov-14 8,070.00 12.60 0.16% 8,084.15
8,060.00
8,065.88 2,248,650 69,950 3.21% 213,350
947,000
-77.47%
EXIDEIND 27-Nov-14 159.85 2.50 1.59% 160.00
157.90
159.08 2,344,000 50,000 2.18% 350,000
1,328,000
-73.64%
TATAPOWER 27-Nov-14 88.50 0.00 0.00% 89.10
88.50
88.77 2,388,000 32,000 1.36% 144,000
1,516,000
-90.50%
INDIACEM 27-Nov-14 111.70 -0.15 -0.13% 112.05
111.60
111.91 2,424,000 264,000 12.22% 344,000
2,024,000
-83.00%
TECHM 30-Oct-14 2,370.00 29.40 1.26% 2,371.75
2,353.35
2,363.80 2,435,875 7,875 0.32% 123,875
658,875
-81.20%
MCLEODRUSS 30-Oct-14 248.40 0.75 0.30% 249.60
246.40
247.89 2,507,000 -52,000 -2.03% 129,000
869,000
-85.16%
HINDALCO 27-Nov-14 150.70 0.75 0.50% 151.20
150.20
150.54 2,562,000 118,000 4.83% 320,000
1,710,000
-81.29%
JISLJALEQS 27-Nov-14 84.60 0.95 1.14% 86.00
84.00
84.83 2,784,000 104,000 3.88% 272,000
1,900,000
-85.68%
KOTAKBANK 30-Oct-14 1,060.00 -3.00 -0.28% 1,065.80
1,055.65
1,059.42 2,906,500 16,000 0.55% 401,000
5,071,000
-92.09%
M&M 30-Oct-14 1,265.15 -0.20 -0.02% 1,270.65
1,260.00
1,266.26 2,957,500 -7,250 -0.24% 153,750
1,667,500
-90.78%
TATASTEEL 27-Nov-14 461.50 0.05 0.01% 463.00
461.20
462.36 3,077,000 70,000 2.33% 328,000
1,971,000
-83.36%
AXISBANK 27-Nov-14 426.00 -1.20 -0.28% 428.80
425.65
426.60 3,088,750 11,250 0.37% 123,750
2,265,000
-94.54%
SKSMICRO 30-Oct-14 322.00 5.90 1.87% 323.70
318.00
321.46 3,097,000 49,000 1.61% 561,000
1,258,000
-55.41%
GAIL 30-Oct-14 478.75 -4.10 -0.85% 482.05
478.50
480.51 3,117,000 -12,000 -0.38% 163,000
2,277,000
-92.84%
TATACHEM 30-Oct-14 410.40 2.95 0.72% 412.50
409.00
410.63 3,118,000 -25,000 -0.80% 549,000
2,115,000
-74.04%
HCLTECH 30-Oct-14 1,527.95 11.10 0.73% 1,529.80
1,521.80
1,525.99 3,153,000 -43,000 -1.35% 181,500
765,750
-76.30%
TVSMOTOR 30-Oct-14 255.00 -0.75 -0.29% 257.15
254.55
255.51 3,270,000 -56,000 -1.68% 538,000
6,088,000
-91.16%
BPCL 30-Oct-14 692.60 2.85 0.41% 694.80
691.00
693.04 3,537,500 1,000 0.03% 295,000
1,694,500
-82.59%
HDIL 27-Nov-14 76.40 -0.50 -0.65% 76.90
76.25
76.53 3,616,000 8,000 0.22% 32,000
560,000
-94.29%
INFY 30-Oct-14 3,813.60 9.80 0.26% 3,815.00
3,800.00
3,809.72 3,736,250 -45,000 -1.19% 177,250
1,082,250
-83.62%
HINDZINC 27-Nov-14 165.90 -0.40 -0.24% 166.80
165.90
166.28 3,908,000 10,000 0.26% 16,000
452,000
-96.46%
ONGC 27-Nov-14 405.85 2.90 0.72% 406.05
403.50
405.48 3,915,000 11,000 0.28% 412,000
2,880,000
-85.69%
BANKBARODA 30-Oct-14 885.00 -0.25 -0.03% 891.00
883.95
885.49 3,942,000 18,000 0.46% 172,000
2,038,500
-91.56%
DLF 27-Nov-14 120.05 -0.95 -0.79% 121.40
120.05
120.36 4,050,000 184,000 4.76% 456,000
3,452,000
-86.79%
IDBI 27-Nov-14 67.60 0.15 0.22% 68.00
67.40
67.61 4,056,000 184,000 4.75% 436,000
2,196,000
-80.15%
MOTHERSUMI 30-Oct-14 398.60 -0.15 -0.04% 402.40
398.10
399.44 4,218,000 -5,000 -0.12% 222,000
2,298,000
-90.34%
RELIANCE 27-Nov-14 961.45 6.00 0.63% 963.80
957.00
961.20 4,309,500 183,250 4.44% 483,000
2,310,750
-79.10%
HAVELLS 30-Oct-14 271.00 2.30 0.86% 272.50
269.80
271.27 4,333,750 -68,750 -1.56% 622,500
8,342,500
-92.54%
GODREJIND 30-Oct-14 293.70 3.20 1.10% 294.30
290.50
293.54 4,358,000 -42,000 -0.95% 503,000
1,038,000
-51.54%
ORIENTBANK 30-Oct-14 263.75 0.00 0.00% 265.80
263.35
264.31 4,430,000 -42,000 -0.94% 352,000
3,482,000
-89.89%
BHARATFORG 30-Oct-14 771.00 9.35 1.23% 773.00
762.15
768.81 4,455,000 -25,000 -0.56% 758,000
1,995,000
-62.01%
SBIN 30-Oct-14 2,585.90 0.80 0.03% 2,599.00
2,584.05
2,589.25 4,459,500 43,000 0.97% 327,625
2,529,875
-87.05%
PETRONET 30-Oct-14 196.80 -1.30 -0.66% 199.90
196.80
198.20 4,472,000 -16,000 -0.36% 140,000
1,380,000
-89.86%
ASIANPAINT 30-Oct-14 649.25 7.30 1.14% 653.80
646.55
651.31 4,479,000 5,000 0.11% 367,500
4,595,500
-92.00%
PNB 30-Oct-14 931.45 1.00 0.11% 933.95
928.00
931.47 4,550,000 19,500 0.43% 234,000
3,274,000
-92.85%
HINDUNILVR 30-Oct-14 761.95 2.85 0.38% 762.75
755.00
759.52 4,555,000 30,500 0.67% 246,000
1,015,000
-75.76%
BIOCON 30-Oct-14 475.15 -0.80 -0.17% 478.95
474.10
475.92 4,616,000 5,500 0.12% 197,000
3,155,000
-93.76%
TCS 30-Oct-14 2,462.00 8.90 0.36% 2,464.95
2,452.65
2,461.13 4,678,250 -57,875 -1.22% 181,875
1,186,000
-84.66%
JSWSTEEL 30-Oct-14 1,206.15 2.85 0.24% 1,212.75
1,203.40
1,208.50 4,736,750 -750 -0.02% 144,250
1,198,500
-87.96%
NTPC 27-Nov-14 147.80 -0.10 -0.07% 148.80
147.50
147.98 4,862,000 112,000 2.36% 216,000
1,666,000
-87.03%
ADANIPOWER 27-Nov-14 46.05 0.15 0.33% 46.40
45.85
46.09 5,160,000 336,000 6.97% 608,000
2,736,000
-77.78%
TATACOMM 30-Oct-14 382.75 0.90 0.24% 384.20
381.10
383.15 5,165,000 -4,000 -0.08% 114,000
784,000
-85.46%
TATAGLOBAL 27-Nov-14 158.80 1.25 0.79% 160.00
158.20
158.95 5,218,000 328,000 6.71% 786,000
3,224,000
-75.62%
BHEL 27-Nov-14 235.55 -2.30 -0.97% 238.50
235.55
236.65 5,266,000 120,000 2.33% 380,000
2,368,000
-83.95%
IOC 30-Oct-14 364.65 1.30 0.36% 366.00
363.50
364.79 5,312,000 -27,000 -0.51% 336,000
2,447,000
-86.27%
CIPLA 30-Oct-14 623.70 -4.80 -0.76% 633.80
623.50
628.77 5,576,000 -54,000 -0.96% 739,000
4,268,000
-82.69%
RECLTD 30-Oct-14 285.00 0.05 0.02% 288.05
284.35
285.73 5,647,000 0 0.00% 520,000
4,327,000
-87.98%
ADANIENT 30-Oct-14 474.30 -2.10 -0.44% 478.00
473.85
475.35 5,703,000 -7,000 -0.12% 431,000
3,224,000
-86.63%
YESBANK 30-Oct-14 621.45 -1.85 -0.30% 627.20
620.95
622.89 5,731,000 16,000 0.28% 429,000
4,814,000
-91.09%
IDFC 27-Nov-14 147.40 0.25 0.17% 148.50
147.10
147.45 5,910,000 640,000 12.14% 782,000
3,898,000
-79.94%
RELINFRA 30-Oct-14 579.20 -1.65 -0.28% 583.00
579.00
580.79 5,973,500 -2,500 -0.04% 321,000
3,776,000
-91.50%
ASHOKLEY 27-Nov-14 46.00 1.10 2.45% 46.30
45.00
45.83 6,127,000 748,000 13.91% 3,168,000
3,663,000
-13.51%
INDUSINDBK 30-Oct-14 684.00 -2.60 -0.38% 687.75
682.15
684.72 6,197,000 6,000 0.10% 240,000
2,012,500
-88.07%
IFCI 27-Nov-14 35.50 0.05 0.14% 35.65
35.45
35.56 6,255,000 342,000 5.78% 774,000
3,141,000
-75.36%
VOLTAS 30-Oct-14 241.85 -1.10 -0.45% 243.55
241.25
242.03 6,416,000 -98,000 -1.50% 1,120,000
9,354,000
-88.03%
WIPRO 30-Oct-14 558.40 -25.30 -4.33% 563.50
550.00
558.73 6,446,500 285,500 4.63% 2,371,500
2,530,500
-6.28%
L&TFH 27-Nov-14 69.10 0.55 0.80% 69.35
68.75
69.04 6,492,000 400,000 6.57% 972,000
6,360,000
-84.72%
RANBAXY 30-Oct-14 599.00 1.15 0.19% 600.95
597.85
599.04 6,505,000 -4,000 -0.06% 102,000
2,476,000
-95.88%
ZEEL 30-Oct-14 338.50 -1.80 -0.53% 341.45
337.65
338.78 6,744,000 -42,000 -0.62% 289,000
3,616,000
-92.01%
JSWENERGY 30-Oct-14 75.50 -0.85 -1.11% 76.40
75.00
75.68 6,772,000 -32,000 -0.47% 352,000
1,660,000
-78.80%
PFC 30-Oct-14 273.65 -0.20 -0.07% 275.20
273.10
273.94 6,842,000 0 0.00% 522,000
8,808,000
-94.07%
DABUR 30-Oct-14 215.80 0.75 0.35% 216.45
215.60
215.91 6,948,000 -30,000 -0.43% 106,000
2,000,000
-94.70%
CANBK 30-Oct-14 386.00 -0.30 -0.08% 388.35
386.00
386.70 6,998,000 5,000 0.07% 249,000
3,064,000
-91.87%
HINDZINC 30-Oct-14 164.65 -0.60 -0.36% 165.30
164.05
164.90 7,070,000 -20,000 -0.28% 166,000
1,074,000
-84.54%
M&MFIN 30-Oct-14 278.00 1.65 0.60% 280.70
276.00
278.15 7,125,000 -135,000 -1.86% 547,000
4,523,000
-87.91%
SAIL 27-Nov-14 81.80 0.25 0.31% 82.00
81.15
81.48 7,184,000 36,000 0.50% 428,000
3,648,000
-88.27%
JPPOWER 27-Nov-14 12.80 0.05 0.39% 12.80
12.65
12.74 7,245,000 870,000 13.65% 1,575,000
2,280,000
-30.92%
LT 30-Oct-14 1,556.15 1.20 0.08% 1,563.70
1,555.55
1,559.14 7,325,500 -24,750 -0.34% 593,500
3,536,750
-83.22%
CENTURYTEX 30-Oct-14 537.40 1.00 0.19% 538.00
531.00
536.37 7,328,000 -59,000 -0.80% 368,000
3,106,000
-88.15%
AUROPHARMA 30-Oct-14 967.05 -3.60 -0.37% 977.00
963.70
970.52 7,404,500 69,000 0.94% 476,500
3,411,500
-86.03%
TITAN 30-Oct-14 395.50 -0.10 -0.03% 397.20
392.00
395.47 7,478,000 8,000 0.11% 265,000
1,832,000
-85.53%
AMBUJACEM 30-Oct-14 217.00 -0.10 -0.05% 218.10
216.95
217.52 7,540,000 4,000 0.05% 256,000
3,490,000
-92.66%
UPL 30-Oct-14 335.70 -1.00 -0.30% 338.00
335.25
336.73 7,560,000 -20,000 -0.26% 598,000
4,194,000
-85.74%
HDFCBANK 27-Nov-14 908.10 1.35 0.15% 909.10
905.60
907.57 7,653,500 42,500 0.56% 74,000
1,418,000
-94.78%
PTC 30-Oct-14 86.50 0.10 0.12% 86.60
85.90
86.27 7,776,000 -28,000 -0.36% 456,000
4,244,000
-89.26%
LUPIN 30-Oct-14 1,394.30 1.75 0.13% 1,399.00
1,390.00
1,394.54 7,961,250 6,750 0.08% 138,250
1,503,250
-90.80%
RPOWER 27-Nov-14 73.25 -0.30 -0.41% 73.80
73.25
73.62 8,164,000 716,000 9.61% 1,040,000
4,116,000
-74.73%
BANKINDIA 30-Oct-14 266.70 -1.00 -0.37% 269.10
266.15
267.24 8,209,000 11,000 0.13% 288,000
4,198,000
-93.14%
RCOM 27-Nov-14 104.05 0.30 0.29% 104.50
103.65
103.83 8,232,000 146,000 1.81% 804,000
4,150,000
-80.63%
ICICIBANK 30-Oct-14 1,572.00 1.00 0.06% 1,580.55
1,571.50
1,574.18 8,315,250 83,500 1.01% 418,000
3,175,500
-86.84%
ADANIPORTS 30-Oct-14 268.55 -0.55 -0.20% 270.70
268.20
269.46 8,374,000 -60,000 -0.71% 1,088,000
6,388,000
-82.97%
HDFC 30-Oct-14 1,035.00 2.65 0.26% 1,035.40
1,030.00
1,032.83 8,466,500 -6,250 -0.07% 313,750
2,969,250
-89.43%
BHARTIARTL 30-Oct-14 411.25 0.70 0.17% 412.65
408.30
411.37 8,532,000 39,000 0.46% 178,000
1,716,000
-89.63%
EXIDEIND 30-Oct-14 159.25 2.80 1.79% 159.25
155.40
158.16 8,898,000 -142,000 -1.57% 2,322,000
6,298,000
-63.13%
SUNPHARMA 30-Oct-14 812.30 3.10 0.38% 813.70
810.50
811.62 8,898,000 -69,500 -0.78% 259,500
2,622,000
-90.10%
HINDPETRO 30-Oct-14 528.00 4.30 0.82% 529.70
524.50
527.60 9,130,000 3,000 0.03% 1,129,000
3,817,000
-70.42%
HEXAWARE 30-Oct-14 186.75 0.70 0.38% 187.45
185.45
186.59 9,252,000 4,000 0.04% 492,000
3,614,000
-86.39%
UNIONBANK 30-Oct-14 220.85 -0.55 -0.25% 222.70
220.70
221.07 9,518,000 0 0.00% 530,000
6,112,000
-91.33%
NMDC 30-Oct-14 162.20 0.75 0.46% 162.40
160.70
161.50 10,414,000 -14,000 -0.13% 296,000
2,084,000
-85.80%
NHPC 27-Nov-14 20.50 0.10 0.49% 20.55
20.30
20.47 10,488,000 1,968,000 23.10% 2,580,000
5,328,000
-51.58%
ARVIND 30-Oct-14 296.80 -1.35 -0.45% 299.10
296.60
297.71 10,860,000 -86,000 -0.79% 1,316,000
13,430,000
-90.20%
IRB 30-Oct-14 246.75 -0.70 -0.28% 249.20
246.70
247.53 11,396,000 32,000 0.28% 2,152,000
17,804,000
-87.91%
COALINDIA 30-Oct-14 350.00 -2.75 -0.78% 354.25
349.50
351.57 11,403,000 -3,000 -0.03% 424,000
2,886,000
-85.31%
RELCAPITAL 30-Oct-14 464.50 -2.10 -0.45% 469.40
464.25
465.79 11,703,000 -43,000 -0.37% 927,000
10,744,000
-91.37%
SYNDIBANK 30-Oct-14 117.45 -0.25 -0.21% 118.45
117.25
117.59 11,816,000 -28,000 -0.24% 560,000
5,764,000
-90.28%
APOLLOTYRE 30-Oct-14 219.50 -1.60 -0.72% 221.85
219.50
220.03 11,920,000 -46,000 -0.38% 960,000
9,502,000
-89.90%
LICHSGFIN 30-Oct-14 345.00 4.05 1.19% 345.20
341.00
343.95 12,308,000 84,000 0.69% 1,396,000
7,079,000
-80.28%
ALBK 30-Oct-14 107.70 0.55 0.51% 108.50
105.20
107.55 12,696,000 -36,000 -0.28% 1,196,000
5,960,000
-79.93%
CAIRN 30-Oct-14 287.30 -1.50 -0.52% 290.60
287.05
288.24 12,959,000 -7,000 -0.05% 581,000
6,339,000
-90.83%
GMRINFRA 27-Nov-14 21.60 0.10 0.47% 21.90
21.50
21.61 13,040,000 610,000 4.91% 1,730,000
6,330,000
-72.67%
ANDHRABANK 30-Oct-14 75.50 -0.30 -0.40% 76.25
75.35
75.60 13,360,000 -32,000 -0.24% 556,000
4,520,000
-87.70%
JPASSOCIAT 27-Nov-14 30.35 0.05 0.17% 30.40
30.25
30.34 13,824,000 672,000 5.11% 888,000
4,208,000
-78.90%
IDEA 30-Oct-14 160.50 0.25 0.16% 161.35
160.00
160.82 14,312,000 -16,000 -0.11% 372,000
3,828,000
-90.28%
INDIACEM 30-Oct-14 111.05 -0.20 -0.18% 111.70
110.60
111.13 16,000,000 -88,000 -0.55% 988,000
6,904,000
-85.69%
IOB 30-Oct-14 60.60 -0.35 -0.57% 61.00
60.60
60.76 16,280,000 -32,000 -0.20% 368,000
3,800,000
-90.32%
UNITECH 27-Nov-14 17.80 0.05 0.28% 17.90
17.75
17.83 16,473,000 731,000 4.64% 2,431,000
8,721,000
-72.12%
SSLT 30-Oct-14 249.65 -0.25 -0.10% 250.80
245.00
248.80 16,630,000 -50,000 -0.30% 676,000
7,012,000
-90.36%
POWERGRID 30-Oct-14 139.95 -0.10 -0.07% 140.80
139.95
140.32 16,716,000 102,000 0.61% 454,000
4,340,000
-89.54%
NIFTY 30-Oct-14 8,026.00 12.20 0.15% 8,039.50
8,014.95
8,022.10 16,994,600 -112,100 -0.66% 1,578,250
8,936,400
-82.34%
CROMPGREAV 30-Oct-14 188.75 0.60 0.32% 189.50
187.70
188.47 17,120,000 -200,000 -1.15% 1,148,000
10,302,000
-88.86%
KTKBANK 30-Oct-14 119.10 0.25 0.21% 119.50
118.60
119.14 17,386,000 -206,000 -1.17% 928,000
4,910,000
-81.10%
IDBI 30-Oct-14 67.20 0.10 0.15% 67.60
67.05
67.25 17,540,000 -144,000 -0.81% 916,000
8,620,000
-89.37%
FEDERALBNK 30-Oct-14 142.20 0.05 0.04% 142.45
141.70
142.14 18,480,000 -20,000 -0.11% 1,280,000
11,508,000
-88.88%
TATAMOTORS 30-Oct-14 514.40 -4.05 -0.78% 518.00
514.00
515.10 18,901,000 -188,000 -0.98% 1,569,000
12,708,000
-87.65%
TATASTEEL 30-Oct-14 458.60 -0.30 -0.07% 461.65
458.60
459.68 19,120,000 -123,000 -0.64% 1,761,000
10,625,000
-83.43%
JINDALSTEL 30-Oct-14 165.35 5.20 3.25% 168.50
163.50
166.00 19,654,000 -61,000 -0.31% 6,368,000
22,347,000
-71.50%
ONGC 30-Oct-14 403.80 2.65 0.66% 405.00
401.80
403.64 21,253,000 -246,000 -1.14% 1,480,000
10,496,000
-85.90%
AXISBANK 30-Oct-14 424.10 -1.40 -0.33% 427.75
424.00
425.03 21,632,500 -50,000 -0.23% 1,100,000
9,377,500
-88.27%
DLF 30-Oct-14 119.90 -0.50 -0.42% 121.20
119.50
119.96 22,172,000 16,000 0.07% 2,140,000
34,046,000
-93.71%
HDIL 30-Oct-14 75.80 -1.00 -1.30% 76.85
75.80
76.51 23,480,000 -72,000 -0.31% 912,000
6,472,000
-85.91%
TATAPOWER 30-Oct-14 88.10 0.15 0.17% 88.50
87.90
88.21 23,508,000 -184,000 -0.78% 804,000
3,600,000
-77.67%
UCOBANK 30-Oct-14 81.45 -0.05 -0.06% 81.75
80.20
81.12 24,056,000 -120,000 -0.50% 984,000
6,272,000
-84.31%
TATAMTRDVR 30-Oct-14 323.15 -0.60 -0.19% 325.00
321.60
323.41 24,148,000 -142,000 -0.58% 894,000
6,440,000
-86.12%
ITC 30-Oct-14 351.65 1.35 0.39% 352.40
350.10
351.54 24,821,000 -79,000 -0.32% 532,000
2,914,000
-81.74%
DISHTV 30-Oct-14 56.50 -0.50 -0.88% 57.25
56.40
56.62 25,672,000 -24,000 -0.09% 736,000
2,528,000
-70.89%
JISLJALEQS 30-Oct-14 84.20 1.00 1.20% 85.80
82.80
84.25 26,144,000 -280,000 -1.06% 1,900,000
3,960,000
-52.02%
HINDALCO 30-Oct-14 149.85 0.80 0.54% 150.40
148.90
149.68 27,662,000 -116,000 -0.42% 1,392,000
11,496,000
-87.89%
RELIANCE 30-Oct-14 955.10 5.45 0.57% 957.60
951.10
954.76 32,388,000 -16,250 -0.05% 1,713,250
7,697,250
-77.74%
HDFCBANK 30-Oct-14 900.00 1.95 0.22% 901.00
895.55
898.84 32,496,000 129,500 0.40% 599,500
4,561,000
-86.86%
SAIL 30-Oct-14 82.55 0.15 0.18% 82.65
81.70
82.20 34,276,000 -108,000 -0.31% 1,288,000
10,180,000
-87.35%
IBREALEST 30-Oct-14 66.30 0.75 1.14% 66.40
65.75
66.13 34,288,000 -56,000 -0.16% 304,000
1,868,000
-83.73%
NTPC 30-Oct-14 147.00 0.00 0.00% 148.00
146.60
147.09 35,160,000 136,000 0.39% 1,084,000
7,372,000
-85.30%
BHEL 30-Oct-14 238.90 -2.45 -1.02% 243.25
238.90
240.05 35,284,000 124,000 0.35% 1,610,000
12,132,000
-86.73%
TATAGLOBAL 30-Oct-14 157.80 1.20 0.77% 158.45
157.15
157.89 37,178,000 218,000 0.59% 2,912,000
7,144,000
-59.24%
L&TFH 30-Oct-14 68.65 0.50 0.73% 68.90
68.35
68.63 42,688,000 -200,000 -0.47% 2,936,000
21,404,000
-86.28%
RCOM 30-Oct-14 103.40 0.20 0.19% 103.90
103.10
103.39 43,032,000 -116,000 -0.27% 1,888,000
11,380,000
-83.41%
ADANIPOWER 30-Oct-14 45.80 0.20 0.44% 46.20
45.55
45.78 43,520,000 -96,000 -0.22% 1,880,000
8,408,000
-77.64%
IDFC 30-Oct-14 146.45 0.30 0.21% 147.15
146.05
146.50 44,656,000 -140,000 -0.31% 1,716,000
15,064,000
-88.61%
RPOWER 30-Oct-14 73.00 -0.05 -0.07% 73.50
72.85
73.15 51,184,000 -128,000 -0.25% 2,392,000
13,056,000
-81.68%
JPPOWER 30-Oct-14 12.70 0.00 0.00% 12.70
12.55
12.67 51,540,000 645,000 1.27% 2,625,000
10,200,000
-74.26%
IFCI 30-Oct-14 35.30 0.10 0.28% 35.45
35.15
35.32 54,558,000 126,000 0.23% 3,249,000
12,051,000
-73.04%
ASHOKLEY 30-Oct-14 45.80 1.10 2.46% 46.05
44.75
45.60 57,772,000 2,783,000 5.06% 24,365,000
17,589,000
38.52%
NHPC 30-Oct-14 20.35 0.05 0.25% 20.45
20.15
20.31 61,908,000 -528,000 -0.85% 5,544,000
15,096,000
-63.28%
JPASSOCIAT 30-Oct-14 30.10 0.00 0.00% 30.50
30.00
30.14 122,688,000 -128,000 -0.10% 2,296,000
22,560,000
-89.82%
UNITECH 30-Oct-14 17.65 0.05 0.28% 17.80
17.60
17.69 156,366,000 -578,000 -0.37% 10,387,000
43,299,000
-76.01%
GMRINFRA 30-Oct-14 21.45 0.00 0.00% 21.55
21.25
21.47 231,960,000 -260,000 -0.11% 3,300,000
16,680,000
-80.22%
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.