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
OFSS 25-Sep-14 3,251.00 0.00 0.00% 0.00
0.00
0.00 125 0 0.00% 0
0
-
NFTYMCAP50 31-Jul-14 3,350.00 0.00 0.00% 0.00
0.00
0.00 150 0 0.00% 0
0
-
ACC 25-Sep-14 1,458.90 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
500
-
COLPAL 25-Sep-14 1,644.05 75.75 4.83% 1,644.05
1,644.05
1,644.05 250 250 0.00% 250
0
-
DIVISLAB 25-Sep-14 1,525.30 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
DRREDDY 25-Sep-14 2,735.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
125
-
ABIRLANUVO 25-Sep-14 1,383.95 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
SRTRANSFIN 25-Sep-14 912.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
HEROMOTOCO 25-Sep-14 2,567.10 0.00 0.00% 0.00
0.00
0.00 625 0 0.00% 0
125
-
HCLTECH 25-Sep-14 1,600.00 0.00 0.00% 0.00
0.00
0.00 750 0 0.00% 0
250
-
TECHM 25-Sep-14 2,175.00 47.80 2.25% 2,175.00
2,162.15
2,171.17 750 500 200.00% 625
0
-
ASIANPAINT 25-Sep-14 640.00 18.00 2.89% 640.00
640.00
640.00 1,000 500 100.00% 500
500
0.00%
BANKBARODA 25-Sep-14 889.85 62.40 7.54% 889.85
889.85
887.17 1,000 500 100.00% 1,000
0
-
CESC 25-Sep-14 649.00 -15.55 -2.34% 649.00
649.00
649.00 1,000 0 0.00% 500
0
-
MCDOWELL-N 25-Sep-14 2,633.40 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
M&MFIN 25-Sep-14 248.85 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
TATACHEM 25-Sep-14 358.95 22.70 6.75% 358.95
358.95
350.17 1,000 1,000 0.00% 2,000
0
-
FTSE100 14-Aug-14 6,794.00 0.00 0.00% 0.00
0.00
0.00 1,400 0 0.00% 0
0
-
HINDUNILVR 25-Sep-14 649.60 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
500
-
KOTAKBANK 25-Sep-14 940.00 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
500
-
SIEMENS 25-Sep-14 903.00 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
0
-
WIPRO 25-Sep-14 547.00 -32.15 -5.55% 554.85
547.00
550.92 1,500 1,000 200.00% 1,000
0
-
APOLLOTYRE 25-Sep-14 176.45 -22.90 -11.49% 176.45
176.45
176.45 2,000 2,000 0.00% 2,000
0
-
CANBK 25-Sep-14 411.95 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
ORIENTBANK 25-Sep-14 289.80 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
PFC 25-Sep-14 303.65 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
UPL 25-Sep-14 310.80 -21.80 -6.55% 310.80
310.80
310.80 2,000 2,000 0.00% 2,000
0
-
HDFC 25-Sep-14 1,065.00 15.40 1.47% 1,068.00
1,065.00
1,066.50 2,250 1,000 80.00% 1,000
0
-
M&M 25-Sep-14 1,215.25 0.25 0.02% 1,225.00
1,215.25
1,220.53 2,500 250 11.11% 750
500
50.00%
UBL 25-Sep-14 716.10 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
0
-
ULTRACEMCO 25-Sep-14 2,504.75 27.00 1.09% 2,585.60
2,490.60
2,502.30 3,125 1,375 78.57% 1,375
250
450.00%
JSWSTEEL 25-Sep-14 1,221.25 -18.75 -1.51% 1,221.25
1,221.25
1,221.25 3,250 250 8.33% 250
5,750
-95.65%
INDUSINDBK 25-Sep-14 555.30 -6.00 -1.07% 555.30
555.30
555.30 3,500 0 0.00% 500
500
0.00%
CNXIT 28-Aug-14 10,321.85 -38.85 -0.37% 10,346.95
10,220.05
10,247.19 3,825 600 18.60% 4,725
1,400
237.50%
CIPLA 25-Sep-14 440.25 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
1,000
-
CROMPGREAV 25-Sep-14 213.75 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
DABUR 25-Sep-14 202.00 5.00 2.54% 202.00
202.00
202.00 4,000 2,000 100.00% 2,000
0
-
EXIDEIND 25-Sep-14 161.10 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
KTKBANK 25-Sep-14 134.00 -1.00 -0.74% 134.00
134.00
134.00 4,000 2,000 100.00% 2,000
0
-
RECLTD 25-Sep-14 310.45 -13.05 -4.03% 310.45
310.45
310.45 4,000 -1,000 -20.00% 1,000
0
-
SYNDIBANK 25-Sep-14 158.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
TITAN 25-Sep-14 344.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
1,000
-
TATAPOWER 25-Sep-14 101.00 -4.80 -4.54% 101.00
101.00
101.00 4,000 4,000 0.00% 4,000
0
-
MARUTI 25-Sep-14 2,522.00 4.00 0.16% 2,547.50
2,522.00
2,536.50 4,500 250 5.88% 375
125
200.00%
BHARATFORG 25-Sep-14 702.65 0.00 0.00% 0.00
0.00
689.40 5,000 0 0.00% 2,000
0
-
HINDZINC 25-Sep-14 156.00 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
0
-
IDEA 25-Sep-14 150.00 -0.35 -0.23% 151.30
150.00
150.76 6,000 4,000 200.00% 6,000
0
-
ADANIPORTS 25-Sep-14 269.00 -22.50 -7.72% 269.00
268.00
268.50 6,000 -2,000 -25.00% 4,000
0
-
NMDC 25-Sep-14 173.80 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
0
-
SUNPHARMA 25-Sep-14 781.35 31.35 4.18% 785.00
765.30
775.33 6,000 3,000 100.00% 5,500
0
-
UNIONBANK 25-Sep-14 200.70 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
0
-
MRF 28-Aug-14 23,942.40 -124.60 -0.52% 23,918.75
23,558.00
23,782.56 7,250 375 5.45% 2,250
5,625
-60.00%
HEXAWARE 25-Sep-14 157.65 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
0
-
DISHTV 25-Sep-14 62.90 3.95 6.70% 62.90
62.90
62.25 8,000 8,000 0.00% 16,000
0
-
INDIACEM 25-Sep-14 107.00 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
0
-
JSWENERGY 25-Sep-14 82.05 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
0
-
SBIN 25-Sep-14 2,533.80 -52.20 -2.02% 2,586.45
2,513.00
2,553.49 8,000 500 6.67% 3,000
1,000
200.00%
TCS 25-Sep-14 2,591.00 6.00 0.23% 2,591.00
2,570.00
2,573.70 8,500 -125 -1.45% 750
875
-14.29%
ADANIENT 25-Sep-14 430.40 -16.80 -3.76% 438.35
430.40
433.33 9,000 -1,000 -10.00% 3,000
3,000
0.00%
BANKINDIA 25-Sep-14 297.00 -5.50 -1.82% 302.50
297.00
299.25 9,000 4,000 80.00% 6,000
3,000
100.00%
LICHSGFIN 25-Sep-14 315.00 0.00 0.00% 0.00
0.00
0.00 9,000 0 0.00% 0
1,000
-
PNB 25-Sep-14 937.15 -7.40 -0.78% 941.20
935.10
937.89 10,500 500 5.00% 2,500
1,000
150.00%
AXISBANK 25-Sep-14 2,010.00 -15.05 -0.74% 2,025.15
2,001.00
2,011.20 11,250 0 0.00% 2,500
1,500
66.67%
TATACOMM 25-Sep-14 370.50 -2.50 -0.67% 378.05
370.50
377.76 12,000 10,000 500.00% 10,000
0
-
INFY 25-Sep-14 3,407.70 -6.15 -0.18% 3,407.70
3,407.70
3,407.70 13,125 125 0.96% 125
1,500
-91.67%
ARVIND 25-Sep-14 241.00 0.00 0.00% 0.00
0.00
232.05 14,000 8,000 133.33% 8,000
0
-
ICICIBANK 25-Sep-14 1,507.15 -6.55 -0.43% 1,522.35
1,500.00
1,506.27 14,750 250 1.72% 1,750
250
600.00%
BHARTIARTL 25-Sep-14 356.00 1.00 0.28% 358.35
355.50
357.16 15,000 3,000 25.00% 5,000
2,000
150.00%
ITC 25-Sep-14 358.85 4.85 1.37% 362.15
358.00
359.55 16,000 1,000 6.67% 4,000
0
-
BANKNIFTY 25-Sep-14 15,536.80 -196.65 -1.25% 15,770.00
15,489.00
15,577.11 17,175 -625 -3.51% 8,175
5,100
60.29%
AUROPHARMA 25-Sep-14 688.10 -40.50 -5.56% 712.20
671.00
690.50 17,500 1,000 6.06% 5,500
0
-
CNXIT 31-Jul-14 10,298.45 -38.55 -0.37% 10,314.90
10,170.00
10,235.67 18,050 -3,875 -17.67% 26,350
15,100
74.50%
OFSS 28-Aug-14 3,231.50 -68.25 -2.07% 3,266.05
3,187.45
3,228.33 18,250 13,500 284.21% 16,625
3,375
392.59%
JUSTDIAL 28-Aug-14 1,630.25 11.55 0.71% 1,647.00
1,572.00
1,608.73 18,500 8,625 87.34% 42,125
16,250
159.23%
JISLJALEQS 25-Sep-14 100.20 -5.80 -5.47% 100.20
100.20
100.20 20,000 0 0.00% 8,000
0
-
BPCL 25-Sep-14 580.50 -11.25 -1.90% 600.70
580.50
591.41 20,500 3,000 17.14% 5,500
7,000
-21.43%
LUPIN 25-Sep-14 1,131.25 39.40 3.61% 1,131.25
1,128.65
1,129.95 21,250 0 0.00% 500
1,000
-50.00%
TATAMOTORS 25-Sep-14 470.00 -16.60 -3.41% 481.85
470.00
475.13 23,000 -5,000 -17.86% 11,000
0
-
HDIL 25-Sep-14 91.00 -4.40 -4.61% 91.00
91.00
90.27 24,000 0 0.00% 16,000
0
-
IDBI 25-Sep-14 93.10 0.00 0.00% 0.00
0.00
0.00 24,000 0 0.00% 0
0
-
YESBANK 25-Sep-14 545.00 -6.30 -1.14% 555.00
540.00
544.55 24,000 6,000 33.33% 17,000
4,000
325.00%
LT 25-Sep-14 1,667.00 -3.60 -0.22% 1,670.00
1,645.95
1,657.30 25,250 250 1.00% 4,500
5,250
-14.29%
IBREALEST 25-Sep-14 80.35 -4.60 -5.41% 83.20
81.45
81.60 28,000 8,000 40.00% 16,000
0
-
ADANIPOWER 25-Sep-14 57.50 -2.00 -3.36% 57.50
57.50
57.50 32,000 0 0.00% 8,000
16,000
-50.00%
FEDERALBNK 25-Sep-14 120.35 -6.05 -4.79% 120.35
120.00
120.17 32,000 8,000 33.33% 8,000
0
-
ASHOKLEY 25-Sep-14 32.25 -1.95 -5.70% 32.25
32.25
32.25 33,000 -11,000 -25.00% 11,000
22,000
-50.00%
MRF 31-Jul-14 23,769.90 -179.55 -0.75% 24,069.00
23,381.30
23,736.86 34,000 -2,375 -6.53% 10,750
50,625
-78.77%
VOLTAS 25-Sep-14 188.65 -6.35 -3.26% 194.05
188.65
190.98 34,000 2,000 6.25% 10,000
6,000
66.67%
ALBK 25-Sep-14 120.40 1.15 0.96% 120.40
114.75
118.43 36,000 20,000 125.00% 32,000
8,000
300.00%
RELINFRA 25-Sep-14 736.50 -24.50 -3.22% 754.45
729.05
745.20 37,000 11,000 42.31% 16,500
1,000
1,550.00%
GRASIM 25-Sep-14 3,363.00 0.00 0.00% 0.00
0.00
0.00 39,000 0 0.00% 0
39,125
-
APOLLOHOSP 28-Aug-14 1,032.15 -53.70 -4.95% 1,080.00
1,027.00
1,043.82 40,000 27,250 213.73% 44,000
9,250
375.68%
HAVELLS 28-Aug-14 1,244.55 -23.10 -1.82% 1,267.00
1,228.30
1,242.59 40,250 13,500 50.47% 46,250
17,500
164.29%
DJIA 14-Aug-14 17,007.50 -75.00 -0.44% 17,032.50
16,995.00
17,020.87 40,550 725 1.82% 0
0
-
COLPAL 28-Aug-14 1,641.25 -31.80 -1.90% 1,710.00
1,625.00
1,676.55 41,000 16,500 67.35% 57,750
22,250
159.55%
RCOM 25-Sep-14 131.15 1.00 0.77% 134.15
130.05
132.71 42,000 4,000 10.53% 18,000
0
-
COALINDIA 25-Sep-14 379.00 -8.85 -2.28% 385.00
379.00
380.86 43,000 1,000 2.38% 8,000
0
-
TATASTEEL 25-Sep-14 563.00 -10.70 -1.87% 580.00
559.00
564.98 48,000 0 0.00% 10,000
15,000
-33.33%
POWERGRID 25-Sep-14 136.20 0.00 0.00% 0.00
0.00
0.00 50,000 0 0.00% 0
0
-
UNITECH 25-Sep-14 26.55 0.00 0.00% 0.00
0.00
0.00 51,000 0 0.00% 0
0
-
UCOBANK 25-Sep-14 101.55 -7.25 -6.66% 108.05
101.55
105.67 52,000 12,000 30.00% 36,000
40,000
-10.00%
SSLT 25-Sep-14 292.00 -9.70 -3.22% 300.00
292.00
296.53 54,000 10,000 22.73% 20,000
16,000
25.00%
GMRINFRA 25-Sep-14 31.75 0.00 0.00% 0.00
0.00
0.00 70,000 0 0.00% 0
0
-
HDFCBANK 25-Sep-14 862.00 6.45 0.75% 865.00
862.00
864.00 75,500 1,000 1.34% 1,500
1,500
0.00%
GLENMARK 28-Aug-14 639.95 41.05 6.85% 644.00
612.85
632.79 76,000 17,000 28.81% 186,500
68,500
172.26%
ONGC 25-Sep-14 404.85 -2.75 -0.67% 409.00
404.45
405.46 81,000 21,000 35.00% 21,000
2,000
950.00%
IGL 28-Aug-14 368.20 -6.15 -1.64% 375.00
363.90
368.42 82,000 14,000 20.59% 34,000
15,000
126.67%
IDFC 25-Sep-14 156.80 -3.90 -2.43% 161.10
154.50
156.77 84,000 8,000 10.53% 68,000
20,000
240.00%
SAIL 25-Sep-14 87.00 -4.55 -4.97% 89.00
87.00
88.73 92,000 8,000 9.52% 32,000
8,000
300.00%
RELIANCE 25-Sep-14 1,034.90 -18.85 -1.79% 1,052.00
1,024.00
1,035.61 93,000 -5,750 -5.82% 29,250
13,500
116.67%
UBL 28-Aug-14 712.50 -5.60 -0.78% 720.45
706.50
710.39 93,750 61,000 186.26% 92,250
39,750
132.08%
L&TFH 25-Sep-14 70.45 -2.05 -2.83% 72.15
70.00
70.57 100,000 40,000 66.67% 40,000
32,000
25.00%
HINDALCO 25-Sep-14 192.60 -6.05 -3.05% 196.85
192.10
195.15 106,000 6,000 6.00% 42,000
34,000
23.53%
ULTRACEMCO 28-Aug-14 2,473.95 -13.45 -0.54% 2,498.35
2,456.40
2,477.41 111,000 22,875 25.96% 74,500
67,250
10.78%
TATAGLOBAL 25-Sep-14 154.60 -2.80 -1.78% 155.40
154.00
154.57 114,000 8,000 7.55% 10,000
2,000
400.00%
CAIRN 25-Sep-14 313.25 -14.65 -4.47% 325.00
302.80
316.27 115,000 77,000 202.63% 106,000
37,000
186.49%
IOC 25-Sep-14 329.55 0.00 0.00% 0.00
0.00
324.63 115,000 13,000 12.75% 15,000
84,000
-82.14%
RELCAPITAL 25-Sep-14 590.50 -24.10 -3.92% 614.35
585.85
594.55 135,000 7,000 5.47% 27,000
52,000
-48.08%
ACC 28-Aug-14 1,433.10 -22.35 -1.54% 1,460.00
1,424.80
1,443.92 140,250 18,000 14.72% 84,500
115,250
-26.68%
SRTRANSFIN 28-Aug-14 891.80 7.10 0.80% 895.00
854.00
872.96 142,500 54,500 61.93% 154,500
60,000
157.50%
DIVISLAB 28-Aug-14 1,486.60 -5.90 -0.40% 1,490.85
1,466.50
1,478.15 144,750 5,000 3.58% 35,000
39,750
-11.95%
BAJAJ-AUTO 28-Aug-14 2,113.40 -7.25 -0.34% 2,122.40
2,098.00
2,110.11 157,250 29,375 22.97% 69,750
68,500
1.82%
RPOWER 25-Sep-14 92.20 -3.80 -3.96% 94.40
91.75
92.39 164,000 24,000 17.14% 80,000
20,000
300.00%
JPPOWER 25-Sep-14 18.70 -1.05 -5.32% 19.50
18.70
19.13 165,000 45,000 37.50% 90,000
195,000
-53.85%
CESC 28-Aug-14 643.45 -14.75 -2.24% 657.70
636.00
643.73 188,000 117,000 164.79% 231,000
45,500
407.69%
JUSTDIAL 31-Jul-14 1,624.40 10.15 0.63% 1,645.85
1,567.55
1,618.11 194,875 -15,000 -7.15% 299,250
240,875
24.23%
PTC 25-Sep-14 81.70 -1.45 -1.74% 83.60
81.25
82.26 196,000 36,000 22.50% 40,000
48,000
-16.67%
COLPAL 31-Jul-14 1,631.50 -34.30 -2.06% 1,705.00
1,619.00
1,659.36 201,000 -31,000 -13.36% 462,500
80,250
476.32%
HINDPETRO 25-Sep-14 376.00 -12.70 -3.27% 387.85
375.00
378.62 202,000 57,000 39.31% 64,000
32,000
100.00%
APOLLOHOSP 31-Jul-14 1,031.35 -53.20 -4.91% 1,086.90
1,025.00
1,046.10 206,000 -33,500 -13.99% 149,500
70,500
112.06%
JPASSOCIAT 25-Sep-14 61.05 -1.95 -3.10% 64.40
61.05
62.32 216,000 24,000 12.50% 80,000
56,000
42.86%
MCLEODRUSS 28-Aug-14 279.85 -5.45 -1.91% 284.70
277.00
279.84 224,000 26,000 13.13% 133,000
164,000
-18.90%
HEROMOTOCO 28-Aug-14 2,579.70 29.55 1.16% 2,588.90
2,545.00
2,566.52 227,875 110,625 94.35% 181,625
55,500
227.25%
BATAINDIA 31-Jul-14 1,294.80 -26.95 -2.04% 1,327.90
1,290.00
1,302.93 228,750 -27,250 -10.64% 146,750
146,500
0.17%
OFSS 31-Jul-14 3,214.25 -61.05 -1.86% 3,257.85
3,168.00
3,207.46 235,125 -20,375 -7.97% 48,125
31,750
51.57%
DABUR 28-Aug-14 200.45 4.15 2.11% 201.15
196.90
199.07 236,000 86,000 57.33% 358,000
80,000
347.50%
S&P500 14-Aug-14 1,979.75 -6.50 -0.33% 1,982.00
1,979.00
1,980.50 252,500 15,250 6.43% 153,000
161,150
-5.06%
DLF 25-Sep-14 205.50 -9.75 -4.53% 215.25
203.00
208.07 264,000 12,000 4.76% 52,000
34,000
52.94%
GRASIM 28-Aug-14 3,302.60 -34.95 -1.05% 3,365.95
3,298.00
3,332.57 273,625 174,250 175.35% 242,000
69,625
247.58%
GODREJIND 28-Aug-14 340.45 -7.60 -2.18% 352.40
335.05
342.37 275,000 151,000 121.77% 306,000
128,000
139.06%
HAVELLS 31-Jul-14 1,239.70 -24.40 -1.93% 1,267.00
1,222.00
1,239.39 277,500 -15,000 -5.13% 200,500
114,750
74.73%
SUNTV 28-Aug-14 411.35 2.70 0.66% 418.00
406.85
411.62 280,000 22,000 8.53% 266,000
368,000
-27.72%
GAIL 25-Sep-14 430.30 0.35 0.08% 430.30
423.85
427.74 309,000 7,000 2.32% 18,000
162,000
-88.89%
MARUTI 28-Aug-14 2,510.15 7.55 0.30% 2,538.00
2,505.10
2,519.29 326,625 89,000 37.45% 189,125
173,000
9.32%
BHEL 25-Sep-14 224.55 -8.45 -3.63% 233.45
220.20
225.14 380,000 92,000 31.94% 206,000
14,000
1,371.43%
ABIRLANUVO 28-Aug-14 1,401.95 -25.45 -1.78% 1,420.40
1,381.00
1,401.30 386,500 106,500 38.04% 167,750
147,000
14.12%
JUBLFOOD 28-Aug-14 1,298.30 31.70 2.50% 1,311.55
1,271.35
1,281.32 390,000 367,750 1,652.81% 731,750
19,750
3,605.06%
DRREDDY 28-Aug-14 2,752.10 31.75 1.17% 2,773.25
2,707.10
2,741.92 391,250 241,500 161.27% 308,625
49,875
518.80%
HCLTECH 28-Aug-14 1,593.35 -0.15 -0.01% 1,598.20
1,556.00
1,585.78 395,250 104,750 36.06% 301,250
243,000
23.97%
TITAN 28-Aug-14 334.70 -4.30 -1.27% 337.80
332.20
334.25 415,000 94,000 29.28% 261,000
221,000
18.10%
M&M 28-Aug-14 1,213.00 7.25 0.60% 1,226.50
1,208.05
1,218.78 418,750 150,000 55.81% 486,000
195,000
149.23%
BATAINDIA 28-Aug-14 1,302.60 -26.50 -1.99% 1,335.80
1,298.20
1,308.66 435,500 6,500 1.52% 36,000
22,250
61.80%
SIEMENS 28-Aug-14 906.30 -18.45 -2.00% 930.40
891.40
906.14 440,500 47,500 12.09% 168,500
291,500
-42.20%
BPCL 28-Aug-14 594.25 -11.40 -1.88% 616.65
591.10
603.71 441,000 63,000 16.67% 425,000
237,500
78.95%
BANKNIFTY 28-Aug-14 15,455.20 -198.75 -1.27% 15,705.00
15,402.00
15,534.16 443,200 134,225 43.44% 478,825
382,775
25.09%
ZEEL 28-Aug-14 291.45 -10.20 -3.38% 302.90
287.70
292.49 445,000 161,000 56.69% 518,000
203,000
155.17%
DIVISLAB 31-Jul-14 1,478.60 -5.55 -0.37% 1,482.75
1,457.45
1,471.23 513,500 -40,000 -7.23% 144,250
246,000
-41.36%
TECHM 28-Aug-14 2,193.40 18.05 0.83% 2,209.15
2,150.00
2,176.91 536,625 261,750 95.23% 366,375
234,375
56.32%
UBL 31-Jul-14 709.10 -5.75 -0.80% 716.30
702.35
707.43 549,000 -62,000 -10.15% 127,250
105,500
20.62%
BANKBARODA 28-Aug-14 867.55 -19.40 -2.19% 890.15
861.85
873.88 568,000 43,000 8.19% 622,000
536,500
15.94%
BHARATFORG 28-Aug-14 695.75 -7.90 -1.12% 712.20
685.20
699.11 586,000 48,000 8.92% 387,000
458,000
-15.50%
NIFTY 25-Sep-14 7,852.40 -48.40 -0.61% 7,898.80
7,820.00
7,855.29 621,600 35,550 6.07% 153,000
161,150
-5.06%
ULTRACEMCO 31-Jul-14 2,469.20 -12.40 -0.50% 2,493.00
2,448.55
2,472.26 622,875 -70,375 -10.15% 278,625
307,125
-9.28%
GAIL 28-Aug-14 427.50 -1.10 -0.26% 431.20
419.70
426.68 664,000 93,000 16.29% 323,000
437,000
-26.09%
NHPC 25-Sep-14 23.20 -0.55 -2.32% 23.60
22.85
23.22 672,000 252,000 60.00% 360,000
144,000
150.00%
GLENMARK 31-Jul-14 637.90 42.40 7.12% 641.90
602.50
629.30 692,000 3,000 0.44% 2,452,500
939,500
161.04%
HEROMOTOCO 31-Jul-14 2,571.70 31.95 1.26% 2,582.75
2,526.45
2,560.46 714,125 -89,875 -11.18% 426,000
256,625
66.00%
TATACOMM 28-Aug-14 370.15 -12.60 -3.29% 382.00
365.90
374.09 756,000 365,000 93.35% 732,000
282,000
159.57%
PETRONET 28-Aug-14 184.50 3.35 1.85% 185.50
178.00
181.49 760,000 298,000 64.50% 726,000
300,000
142.00%
SBIN 28-Aug-14 2,517.25 -56.75 -2.20% 2,586.70
2,502.10
2,533.10 771,000 272,000 54.51% 654,750
409,625
59.84%
SIEMENS 31-Jul-14 901.70 -17.70 -1.93% 926.90
885.05
905.33 776,500 -97,500 -11.16% 629,500
794,500
-20.77%
ACC 31-Jul-14 1,425.00 -24.05 -1.66% 1,455.25
1,417.30
1,434.68 783,500 12,000 1.56% 663,250
1,329,250
-50.10%
TATACHEM 28-Aug-14 333.60 -5.65 -1.67% 340.75
330.05
334.56 792,000 132,000 20.00% 386,000
381,000
1.31%
INFY 28-Aug-14 3,371.70 -23.65 -0.70% 3,400.00
3,325.00
3,358.40 823,250 309,875 60.36% 484,750
125,250
287.03%
ORIENTBANK 28-Aug-14 281.85 -9.50 -3.26% 294.15
276.10
283.74 832,000 248,000 42.47% 948,000
796,000
19.10%
JUBLFOOD 31-Jul-14 1,296.40 34.05 2.70% 1,310.00
1,260.05
1,281.27 853,250 -329,750 -27.87% 916,000
111,250
723.37%
SRTRANSFIN 31-Jul-14 887.75 7.90 0.90% 893.60
850.00
870.14 858,000 -61,500 -6.69% 854,500
546,000
56.50%
BAJAJ-AUTO 31-Jul-14 2,104.80 -7.90 -0.37% 2,116.00
2,087.85
2,101.75 871,375 -96,375 -9.96% 409,625
601,625
-31.91%
ASIANPAINT 28-Aug-14 637.95 14.65 2.35% 640.00
619.95
633.64 875,000 528,500 152.53% 931,000
300,000
210.33%
BIOCON 28-Aug-14 483.65 -36.65 -7.04% 505.00
478.80
489.85 902,500 505,000 127.04% 1,179,500
194,500
506.43%
IOC 28-Aug-14 320.15 -6.75 -2.06% 327.90
316.80
321.88 912,000 128,000 16.33% 407,000
259,000
57.14%
LT 28-Aug-14 1,654.10 -8.35 -0.50% 1,663.90
1,636.35
1,648.71 939,750 169,500 22.01% 508,500
507,750
0.15%
MCDOWELL-N 28-Aug-14 2,415.80 -4.50 -0.19% 2,425.50
2,396.25
2,406.34 942,000 409,375 76.86% 493,125
200,625
145.79%
GRASIM 31-Jul-14 3,295.05 -39.40 -1.18% 3,355.30
3,286.00
3,321.02 989,875 -111,375 -10.11% 365,625
235,125
55.50%
CIPLA 28-Aug-14 446.15 4.80 1.09% 447.00
440.75
444.24 1,016,000 177,000 21.10% 694,000
421,000
64.85%
RECLTD 28-Aug-14 307.60 -13.35 -4.16% 323.65
302.25
309.81 1,024,000 293,000 40.08% 920,000
466,000
97.42%
IGL 31-Jul-14 369.70 -3.95 -1.06% 377.80
363.45
369.69 1,046,000 -83,000 -7.35% 437,000
546,000
-19.96%
TCS 28-Aug-14 2,575.75 5.00 0.19% 2,582.00
2,530.00
2,550.97 1,063,125 650,125 157.42% 761,750
157,375
384.03%
SUNPHARMA 28-Aug-14 782.65 31.30 4.17% 784.90
755.00
771.70 1,085,500 615,000 130.71% 1,258,000
156,000
706.41%
CESC 31-Jul-14 641.50 -12.80 -1.96% 656.00
633.50
642.30 1,093,000 -71,500 -6.14% 684,000
871,500
-21.51%
ABIRLANUVO 31-Jul-14 1,399.35 -28.85 -2.02% 1,425.05
1,380.15
1,400.34 1,131,750 -150,500 -11.74% 453,750
503,000
-9.79%
SUNTV 31-Jul-14 410.80 3.35 0.82% 418.50
405.65
412.34 1,197,000 -152,000 -11.27% 1,574,000
2,805,000
-43.89%
RANBAXY 28-Aug-14 586.80 21.80 3.86% 589.00
568.50
578.90 1,318,000 242,000 22.49% 577,000
463,000
24.62%
MARUTI 31-Jul-14 2,510.65 7.60 0.30% 2,539.90
2,493.95
2,522.28 1,324,375 -201,125 -13.18% 1,027,750
902,875
13.83%
ADANIPORTS 28-Aug-14 269.10 -7.75 -2.80% 276.65
264.05
268.45 1,334,000 494,000 58.81% 1,558,000
1,002,000
55.49%
HDFC 28-Aug-14 1,072.20 28.60 2.74% 1,083.30
1,048.00
1,061.80 1,417,750 526,500 59.07% 963,000
207,000
365.22%
KOTAKBANK 28-Aug-14 949.40 5.10 0.54% 955.75
939.90
948.40 1,420,000 796,000 127.56% 1,289,000
381,000
238.32%
ARVIND 28-Aug-14 218.85 -15.05 -6.43% 233.70
216.60
223.43 1,454,000 392,000 36.91% 1,720,000
754,000
128.12%
UPL 28-Aug-14 311.85 -0.45 -0.14% 314.50
303.85
309.36 1,458,000 254,000 21.10% 1,094,000
946,000
15.64%
VOLTAS 28-Aug-14 187.90 -5.65 -2.92% 194.75
185.35
188.71 1,486,000 462,000 45.12% 1,376,000
1,146,000
20.07%
HINDUNILVR 28-Aug-14 666.20 19.35 2.99% 668.50
646.45
658.64 1,505,500 1,079,500 253.40% 1,361,000
248,000
448.79%
DRREDDY 31-Jul-14 2,744.55 34.50 1.27% 2,768.00
2,693.40
2,737.32 1,540,750 -197,625 -11.37% 970,250
300,125
223.28%
BHARTIARTL 28-Aug-14 354.80 -0.45 -0.13% 358.50
351.40
354.82 1,585,000 283,000 21.74% 1,038,000
533,000
94.75%
HINDPETRO 28-Aug-14 376.85 -8.20 -2.13% 389.65
375.50
382.58 1,612,000 615,000 61.69% 1,219,000
452,000
169.69%
CENTURYTEX 28-Aug-14 605.55 -38.20 -5.93% 646.65
591.00
611.86 1,633,000 856,000 110.17% 2,175,000
962,000
126.09%
APOLLOTYRE 28-Aug-14 177.40 -3.15 -1.74% 182.60
172.10
177.26 1,676,000 384,000 29.72% 1,592,000
1,286,000
23.79%
PFC 28-Aug-14 263.35 -12.30 -4.46% 276.80
260.30
266.24 1,706,000 526,000 44.58% 1,678,000
606,000
176.90%
ICICIBANK 28-Aug-14 1,486.60 -26.85 -1.77% 1,515.90
1,481.10
1,492.47 1,714,750 491,250 40.15% 1,092,750
711,750
53.53%
JSWENERGY 28-Aug-14 80.25 -1.65 -2.01% 81.90
78.40
79.82 1,724,000 336,000 24.21% 1,180,000
1,828,000
-35.45%
PNB 28-Aug-14 929.95 -6.15 -0.66% 942.70
914.25
928.12 1,734,000 1,338,500 338.43% 2,342,500
371,000
531.40%
RELINFRA 28-Aug-14 736.10 -24.40 -3.21% 762.00
722.70
743.04 1,788,500 1,068,500 148.40% 1,617,500
403,000
301.36%
UNIONBANK 28-Aug-14 193.05 -7.20 -3.60% 200.25
190.50
194.02 1,800,000 758,000 72.74% 1,774,000
946,000
87.53%
ADANIENT 28-Aug-14 427.15 -16.55 -3.73% 443.80
420.90
428.76 1,805,000 573,000 46.51% 1,632,000
1,353,000
20.62%
IFCI 25-Sep-14 36.75 -1.55 -4.05% 38.80
37.45
37.22 1,809,000 -144,000 -7.37% 315,000
81,000
288.89%
INDUSINDBK 28-Aug-14 554.15 -2.30 -0.41% 562.20
547.50
554.51 1,816,500 658,000 56.80% 1,064,000
602,000
76.74%
BANKNIFTY 31-Jul-14 15,352.15 -205.40 -1.32% 15,649.90
15,293.00
15,424.99 1,845,775 -47,800 -2.52% 3,383,650
2,416,525
40.02%
AXISBANK 28-Aug-14 2,000.70 -11.45 -0.57% 2,025.00
1,987.45
2,003.33 1,940,500 711,750 57.92% 1,233,500
795,250
55.11%
JINDALSTEL 28-Aug-14 285.35 -11.10 -3.74% 299.00
280.30
287.41 1,968,000 518,000 35.72% 1,710,000
1,347,000
26.95%
JSWSTEEL 28-Aug-14 1,185.25 -45.20 -3.67% 1,240.00
1,166.00
1,188.57 2,016,500 230,250 12.89% 485,250
373,000
30.09%
BHARATFORG 31-Jul-14 693.80 -9.60 -1.36% 711.95
683.00
697.25 2,091,000 -243,000 -10.41% 2,837,000
3,283,000
-13.59%
ASIANPAINT 31-Jul-14 636.10 16.00 2.58% 638.35
616.70
628.61 2,092,000 -417,500 -16.64% 3,069,000
2,044,000
50.15%
M&MFIN 28-Aug-14 240.20 -11.25 -4.47% 245.30
237.00
240.69 2,104,000 910,000 76.21% 2,375,000
1,419,000
67.37%
HCLTECH 31-Jul-14 1,585.75 -0.15 -0.01% 1,589.70
1,562.00
1,576.07 2,153,000 -359,000 -14.29% 1,881,250
1,927,000
-2.37%
TECHM 31-Jul-14 2,178.90 13.95 0.64% 2,185.55
2,136.30
2,165.08 2,170,125 -380,375 -14.91% 1,186,875
1,414,125
-16.07%
EXIDEIND 28-Aug-14 159.55 -0.40 -0.25% 162.30
158.10
160.01 2,210,000 222,000 11.17% 1,336,000
1,884,000
-29.09%
KTKBANK 28-Aug-14 129.40 -6.30 -4.64% 135.80
128.05
130.75 2,210,000 704,000 46.75% 1,564,000
968,000
61.57%
CROMPGREAV 28-Aug-14 193.55 -10.20 -5.01% 205.00
190.90
195.57 2,212,000 1,010,000 84.03% 2,670,000
1,050,000
154.29%
HINDZINC 28-Aug-14 163.75 -6.40 -3.76% 169.95
162.25
164.80 2,240,000 528,000 30.84% 970,000
1,620,000
-40.12%
TCS 31-Jul-14 2,564.30 6.55 0.26% 2,570.90
2,525.00
2,543.63 2,274,000 -824,250 -26.60% 1,916,750
1,429,875
34.05%
COALINDIA 28-Aug-14 378.10 -9.25 -2.39% 388.45
376.80
382.54 2,281,000 1,201,000 111.20% 2,221,000
461,000
381.78%
HEXAWARE 28-Aug-14 143.05 -6.15 -4.12% 148.40
141.20
143.72 2,298,000 826,000 56.11% 1,794,000
1,230,000
45.85%
GAIL 31-Jul-14 428.75 -2.30 -0.53% 433.50
421.25
428.69 2,304,000 -238,000 -9.36% 2,475,000
2,140,000
15.65%
AMBUJACEM 28-Aug-14 211.60 -7.00 -3.20% 221.00
210.50
213.76 2,350,000 1,256,000 114.81% 2,698,000
836,000
222.73%
INFY 31-Jul-14 3,354.35 -25.05 -0.74% 3,389.45
3,305.00
3,343.72 2,371,750 -497,625 -17.34% 1,915,000
1,577,500
21.39%
MCLEODRUSS 31-Jul-14 278.35 -5.50 -1.94% 283.70
274.70
278.29 2,395,000 -108,000 -4.31% 749,000
1,872,000
-59.99%
AUROPHARMA 28-Aug-14 696.15 -33.15 -4.55% 730.55
664.00
699.18 2,580,500 1,839,500 248.25% 2,662,500
504,500
427.75%
NMDC 28-Aug-14 177.35 -2.60 -1.44% 180.65
176.60
178.15 2,616,000 820,000 45.66% 1,254,000
958,000
30.90%
IOB 28-Aug-14 70.65 -2.00 -2.75% 73.15
69.10
70.74 2,672,000 792,000 42.13% 1,824,000
1,464,000
24.59%
BPCL 31-Jul-14 590.55 -12.10 -2.01% 613.65
587.10
600.55 2,721,500 -494,500 -15.38% 3,565,500
2,817,000
26.57%
IOC 31-Jul-14 325.45 -6.15 -1.85% 333.25
322.20
327.67 2,777,000 -39,000 -1.38% 1,349,000
790,000
70.76%
POWERGRID 28-Aug-14 135.50 -0.20 -0.15% 137.65
133.30
135.42 2,782,000 880,000 46.27% 2,636,000
1,316,000
100.30%
SYNDIBANK 28-Aug-14 146.70 -4.30 -2.85% 151.75
144.00
146.95 2,800,000 1,288,000 85.19% 2,624,000
1,004,000
161.35%
TATAMOTORS 28-Aug-14 463.70 -23.45 -4.81% 487.90
460.00
472.65 2,892,000 991,000 52.13% 2,666,000
949,000
180.93%
M&M 31-Jul-14 1,207.45 6.50 0.54% 1,221.05
1,200.00
1,213.56 2,933,750 -221,250 -7.01% 1,546,000
1,302,500
18.69%
NTPC 25-Sep-14 149.10 -1.40 -0.93% 150.15
147.20
148.36 2,956,000 530,000 21.85% 652,000
154,000
323.38%
TATASTEEL 28-Aug-14 561.30 -10.60 -1.85% 578.00
555.55
565.13 3,048,000 865,000 39.62% 3,403,000
1,917,000
77.52%
TATAMTRDVR 28-Aug-14 298.15 -16.45 -5.23% 312.90
295.00
303.06 3,096,000 1,338,000 76.11% 2,412,000
1,054,000
128.84%
WIPRO 28-Aug-14 553.65 -26.15 -4.51% 557.50
536.15
549.53 3,107,500 2,582,500 491.90% 3,955,000
335,500
1,078.84%
BANKINDIA 28-Aug-14 286.55 -14.65 -4.86% 303.20
285.00
291.28 3,162,000 2,477,000 361.61% 3,615,000
1,158,000
212.18%
GODREJIND 31-Jul-14 338.55 -7.50 -2.17% 351.20
332.90
344.11 3,232,000 -254,000 -7.29% 3,207,000
3,727,000
-13.95%
DABUR 31-Jul-14 199.45 4.00 2.05% 200.30
195.05
197.75 3,250,000 -54,000 -1.63% 3,254,000
1,242,000
162.00%
SSLT 28-Aug-14 293.45 -7.15 -2.38% 300.70
289.50
293.95 3,274,000 990,000 43.35% 2,470,000
2,330,000
6.01%
INDIACEM 28-Aug-14 99.90 -4.25 -4.08% 103.70
96.10
100.30 3,292,000 908,000 38.09% 1,924,000
1,504,000
27.93%
NIFTY 28-Aug-14 7,821.15 -45.35 -0.58% 7,866.00
7,787.30
7,826.70 3,311,150 405,100 13.94% 1,670,650
1,236,100
35.15%
IRB 28-Aug-14 249.75 -13.60 -5.16% 263.30
244.60
251.54 3,324,000 892,000 36.68% 3,088,000
2,244,000
37.61%
PETRONET 31-Jul-14 184.20 2.80 1.54% 185.80
177.80
182.41 3,372,000 8,000 0.24% 4,546,000
2,656,000
71.16%
YESBANK 28-Aug-14 541.75 -6.55 -1.19% 553.50
536.00
541.39 3,376,000 1,694,000 100.71% 2,972,000
1,475,000
101.49%
PTC 28-Aug-14 82.45 -1.65 -1.96% 84.30
81.10
83.10 3,552,000 1,412,000 65.98% 2,288,000
788,000
190.36%
PNB 31-Jul-14 923.50 -7.80 -0.84% 938.00
907.80
922.18 3,580,500 -1,103,500 -23.56% 12,886,500
2,619,500
391.95%
IDBI 28-Aug-14 90.80 -2.90 -3.09% 94.00
89.65
91.78 3,640,000 852,000 30.56% 2,544,000
1,680,000
51.43%
CANBK 28-Aug-14 397.10 -9.75 -2.40% 408.30
392.10
397.24 3,686,000 2,978,000 420.62% 3,856,000
640,000
502.50%
TATACHEM 31-Jul-14 341.30 -5.55 -1.60% 348.65
337.30
342.57 3,709,000 -297,000 -7.41% 1,110,000
3,058,000
-63.70%
KOTAKBANK 31-Jul-14 944.55 3.40 0.36% 953.00
930.30
944.70 3,852,000 -909,500 -19.10% 3,289,000
1,608,500
104.48%
RELCAPITAL 28-Aug-14 591.75 -24.50 -3.98% 617.55
585.50
595.38 3,857,000 1,780,000 85.70% 3,706,000
2,156,000
71.89%
WIPRO 31-Jul-14 551.25 -26.20 -4.54% 555.10
530.40
547.30 3,950,500 -1,864,000 -32.06% 12,017,500
4,711,500
155.07%
SBIN 31-Jul-14 2,504.60 -57.05 -2.23% 2,572.50
2,488.25
2,526.18 4,003,000 -217,000 -5.14% 4,013,250
3,445,500
16.48%
JSWSTEEL 31-Jul-14 1,178.40 -45.10 -3.69% 1,234.95
1,158.30
1,183.27 4,133,750 -288,750 -6.53% 2,443,750
2,387,250
2.37%
LUPIN 28-Aug-14 1,140.40 32.30 2.91% 1,144.55
1,112.95
1,128.39 4,247,500 690,000 19.40% 1,126,000
621,500
81.17%
BANKBARODA 31-Jul-14 862.55 -20.35 -2.30% 887.35
857.00
870.73 4,309,000 -604,500 -12.30% 4,187,500
5,254,000
-20.30%
RECLTD 31-Jul-14 306.45 -13.60 -4.25% 322.85
301.00
310.19 4,325,000 -150,000 -3.35% 4,811,000
4,074,000
18.09%
BIOCON 31-Jul-14 480.75 -37.00 -7.15% 504.40
476.30
488.43 4,327,000 -473,500 -9.86% 5,535,500
3,400,500
62.78%
HINDUNILVR 31-Jul-14 663.05 18.60 2.89% 665.95
639.65
655.97 4,379,000 -1,052,000 -19.37% 4,903,500
3,085,500
58.92%
INDUSINDBK 31-Jul-14 550.55 -2.60 -0.47% 559.25
544.00
551.69 4,401,000 -879,000 -16.65% 3,030,000
1,978,500
53.15%
LT 31-Jul-14 1,658.05 -9.75 -0.58% 1,672.00
1,640.65
1,653.19 4,575,750 -255,250 -5.28% 2,449,750
2,591,250
-5.46%
CENTURYTEX 31-Jul-14 601.75 -38.80 -6.06% 644.00
587.20
609.86 4,604,000 -1,210,000 -20.81% 13,626,000
17,569,000
-22.44%
ONGC 28-Aug-14 403.40 -5.00 -1.22% 409.80
402.05
405.56 4,627,000 1,303,000 39.20% 2,880,000
1,264,000
127.85%
ZEEL 31-Jul-14 289.60 -10.60 -3.53% 301.40
285.60
292.00 4,653,000 -275,000 -5.58% 2,559,000
1,776,000
44.09%
CIPLA 31-Jul-14 445.95 5.05 1.15% 448.00
439.60
444.00 4,669,000 -462,000 -9.00% 3,327,000
2,092,000
59.03%
RELINFRA 31-Jul-14 733.65 -25.45 -3.35% 760.45
720.00
738.35 4,731,500 -1,033,000 -17.92% 7,162,000
5,579,000
28.37%
MCDOWELL-N 31-Jul-14 2,403.90 -4.80 -0.20% 2,415.00
2,383.30
2,397.59 4,760,125 -516,750 -9.79% 913,750
588,250
55.33%
TATAPOWER 28-Aug-14 101.35 -2.90 -2.78% 104.75
100.45
102.10 4,792,000 1,248,000 35.21% 2,536,000
2,360,000
7.46%
IDEA 28-Aug-14 149.85 -2.30 -1.51% 154.10
147.45
149.82 4,950,000 1,260,000 34.15% 5,306,000
2,950,000
79.86%
LUPIN 31-Jul-14 1,130.15 32.05 2.92% 1,134.50
1,101.00
1,118.73 4,974,000 -745,000 -13.03% 2,282,500
1,162,000
96.43%
FEDERALBNK 28-Aug-14 119.30 -5.45 -4.37% 125.15
118.35
120.35 5,136,000 2,628,000 104.78% 4,908,000
1,584,000
209.85%
ARVIND 31-Jul-14 217.40 -15.15 -6.51% 232.75
215.30
221.71 5,288,000 -468,000 -8.13% 10,772,000
4,756,000
126.49%
AXISBANK 31-Jul-14 1,988.10 -13.15 -0.66% 2,013.45
1,974.00
1,991.37 5,309,250 -914,500 -14.69% 4,143,000
3,048,500
35.90%
HDFC 31-Jul-14 1,066.90 27.95 2.69% 1,077.80
1,033.20
1,057.85 5,352,000 -445,500 -7.68% 4,378,500
2,207,250
98.37%
TATACOMM 31-Jul-14 367.95 -13.25 -3.48% 383.00
362.25
372.09 5,399,000 -399,000 -6.88% 2,279,000
980,000
132.55%
VOLTAS 31-Jul-14 188.60 -5.50 -2.83% 195.60
186.00
189.55 5,448,000 44,000 0.81% 5,292,000
5,966,000
-11.30%
ORIENTBANK 31-Jul-14 280.35 -9.50 -3.28% 292.50
274.25
283.13 5,598,000 -90,000 -1.58% 5,548,000
5,772,000
-3.88%
TITAN 31-Jul-14 333.05 -4.25 -1.26% 335.95
330.20
333.28 5,703,000 -55,000 -0.96% 1,322,000
1,545,000
-14.43%
CANBK 31-Jul-14 394.65 -9.80 -2.42% 406.00
389.45
395.96 5,933,000 -2,837,000 -32.35% 9,200,000
5,546,000
65.89%
AMBUJACEM 31-Jul-14 210.55 -6.95 -3.20% 220.00
209.25
213.51 5,988,000 -670,000 -10.06% 6,976,000
5,894,000
18.36%
UCOBANK 28-Aug-14 101.55 -7.25 -6.66% 109.40
101.00
104.29 6,056,000 2,004,000 49.46% 6,892,000
4,272,000
61.33%
M&MFIN 31-Jul-14 238.85 -11.05 -4.42% 246.00
235.00
239.49 6,107,000 -192,000 -3.05% 5,562,000
7,913,000
-29.71%
RANBAXY 31-Jul-14 584.30 22.05 3.92% 586.70
563.40
576.01 6,133,000 180,000 3.02% 4,877,000
1,640,000
197.38%
HINDALCO 28-Aug-14 193.35 -4.85 -2.45% 198.35
191.60
193.76 6,166,000 2,454,000 66.11% 8,364,000
4,174,000
100.38%
LICHSGFIN 28-Aug-14 294.15 -15.10 -4.88% 310.90
290.00
300.90 6,412,000 3,641,000 131.40% 5,835,000
1,657,000
252.14%
HINDPETRO 31-Jul-14 384.30 -9.40 -2.39% 397.05
382.30
389.94 6,552,000 3,000 0.05% 3,579,000
2,439,000
46.74%
HEXAWARE 31-Jul-14 142.15 -6.20 -4.18% 148.00
140.35
143.14 6,576,000 -466,000 -6.62% 4,392,000
3,534,000
24.28%
SUNPHARMA 31-Jul-14 780.45 30.80 4.11% 783.00
750.75
769.85 6,687,000 -275,000 -3.95% 4,983,500
1,365,000
265.09%
UPL 31-Jul-14 313.85 0.10 0.03% 316.40
305.30
310.94 6,698,000 -566,000 -7.79% 4,094,000
3,958,000
3.44%
JISLJALEQS 28-Aug-14 102.55 -3.65 -3.44% 107.10
100.60
103.38 6,752,000 1,220,000 22.05% 3,028,000
2,996,000
1.07%
JSWENERGY 31-Jul-14 79.85 -1.60 -1.96% 81.75
77.85
79.60 7,092,000 -776,000 -9.86% 5,004,000
7,004,000
-28.56%
RELIANCE 28-Aug-14 1,027.30 -19.65 -1.88% 1,049.60
1,014.95
1,029.00 7,599,250 1,972,250 35.05% 3,585,000
2,282,750
57.05%
AUROPHARMA 31-Jul-14 692.60 -32.95 -4.54% 728.35
658.80
693.61 7,639,500 -1,359,500 -15.11% 5,861,000
1,902,500
208.07%
APOLLOTYRE 31-Jul-14 176.40 -3.20 -1.78% 181.85
171.10
176.28 7,894,000 -1,084,000 -12.07% 9,568,000
6,846,000
39.76%
ADANIENT 31-Jul-14 425.00 -16.25 -3.68% 441.75
418.30
427.36 8,102,000 -732,000 -8.29% 7,386,000
8,454,000
-12.63%
CAIRN 28-Aug-14 311.10 -14.20 -4.37% 325.50
306.60
313.87 8,133,000 3,704,000 83.63% 7,198,000
5,268,000
36.64%
YESBANK 31-Jul-14 538.55 -6.95 -1.27% 550.70
533.15
540.46 8,397,000 -1,679,000 -16.66% 9,915,000
11,848,000
-16.31%
DLF 28-Aug-14 205.05 -9.65 -4.49% 216.00
201.95
206.36 8,496,000 5,558,000 189.18% 9,330,000
2,312,000
303.55%
DISHTV 28-Aug-14 59.35 -3.00 -4.81% 62.55
58.50
60.24 8,880,000 1,208,000 15.75% 4,792,000
5,104,000
-6.11%
ADANIPORTS 31-Jul-14 267.80 -7.85 -2.85% 275.45
262.50
267.65 8,994,000 -704,000 -7.26% 9,294,000
9,956,000
-6.65%
SYNDIBANK 31-Jul-14 145.80 -4.50 -2.99% 151.15
143.05
146.79 9,184,000 -1,140,000 -11.04% 13,608,000
14,192,000
-4.11%
BHARTIARTL 31-Jul-14 354.50 -0.10 -0.03% 357.75
351.00
354.52 9,215,000 -1,008,000 -9.86% 5,661,000
3,884,000
45.75%
ICICIBANK 31-Jul-14 1,478.60 -26.85 -1.78% 1,506.00
1,473.30
1,485.26 9,238,750 -931,250 -9.16% 5,317,000
5,234,500
1.58%
EXIDEIND 31-Jul-14 160.05 -0.55 -0.34% 163.20
158.60
160.74 9,254,000 -1,126,000 -10.85% 7,040,000
11,456,000
-38.55%
RELCAPITAL 31-Jul-14 589.50 -26.45 -4.29% 617.60
583.60
596.22 9,273,000 -1,635,000 -14.99% 19,383,000
25,744,000
-24.71%
BANKINDIA 31-Jul-14 285.40 -14.10 -4.71% 301.80
283.15
290.15 9,764,000 -2,973,000 -23.34% 11,427,000
12,861,000
-11.15%
PFC 31-Jul-14 261.70 -12.60 -4.59% 275.40
258.50
265.83 9,804,000 -492,000 -4.78% 11,682,000
9,016,000
29.57%
HDIL 28-Aug-14 89.35 -4.25 -4.54% 93.65
87.75
89.45 9,896,000 7,264,000 275.99% 8,592,000
1,144,000
651.05%
ITC 28-Aug-14 359.45 0.70 0.20% 360.60
355.25
358.71 9,992,000 7,081,000 243.25% 8,053,000
897,000
797.77%
L&TFH 28-Aug-14 70.05 -1.75 -2.44% 71.90
69.40
70.42 9,992,000 2,236,000 28.83% 5,924,000
5,760,000
2.85%
HDFCBANK 28-Aug-14 846.15 -6.00 -0.70% 859.45
844.55
851.15 10,083,000 4,103,000 68.61% 6,423,000
2,417,000
165.74%
ALBK 31-Jul-14 118.95 1.50 1.28% 120.60
112.25
116.49 10,496,000 -8,152,000 -43.72% 62,248,000
22,176,000
180.70%
IRB 31-Jul-14 249.45 -13.95 -5.30% 263.90
244.55
252.35 10,616,000 -136,000 -1.26% 30,964,000
19,400,000
59.61%
ALBK 28-Aug-14 119.90 1.80 1.52% 121.10
112.85
116.61 10,648,000 8,272,000 348.15% 17,372,000
2,976,000
483.74%
NTPC 28-Aug-14 148.85 -0.95 -0.63% 150.25
147.00
148.32 11,280,000 2,176,000 23.90% 5,720,000
2,930,000
95.22%
LICHSGFIN 31-Jul-14 296.80 -15.20 -4.87% 313.45
292.45
303.01 11,566,000 -3,037,000 -20.80% 17,348,000
6,799,000
155.16%
SAIL 28-Aug-14 87.75 -3.20 -3.52% 92.25
86.10
87.93 11,672,000 7,356,000 170.44% 14,984,000
4,312,000
247.50%
COALINDIA 31-Jul-14 376.80 -8.30 -2.16% 386.40
375.40
381.11 11,762,000 -1,610,000 -12.04% 6,582,000
2,535,000
159.64%
IBREALEST 28-Aug-14 77.95 -3.15 -3.88% 82.20
76.90
78.65 11,884,000 10,840,000 1,038.31% 11,488,000
720,000
1,495.56%
ANDHRABANK 28-Aug-14 84.85 -2.80 -3.19% 87.70
84.00
85.28 12,120,000 10,076,000 492.95% 11,236,000
1,888,000
495.13%
TATAMOTORS 31-Jul-14 461.20 -23.65 -4.88% 484.75
457.65
470.23 12,277,000 -2,007,000 -14.05% 12,540,000
8,274,000
51.56%
INDIACEM 31-Jul-14 99.35 -4.10 -3.96% 103.25
95.85
99.50 12,940,000 -648,000 -4.77% 5,984,000
5,948,000
0.61%
CAIRN 31-Jul-14 309.65 -13.85 -4.28% 323.90
305.05
312.24 13,009,000 247,000 1.94% 12,971,000
14,764,000
-12.14%
HINDZINC 31-Jul-14 162.80 -6.25 -3.70% 168.95
161.10
163.56 13,214,000 -804,000 -5.74% 4,084,000
4,522,000
-9.69%
TATAGLOBAL 28-Aug-14 152.50 -3.15 -2.02% 156.20
151.35
153.58 13,244,000 3,962,000 42.68% 6,870,000
3,514,000
95.50%
RCOM 28-Aug-14 132.55 -2.55 -1.89% 136.10
128.00
131.99 13,280,000 4,298,000 47.85% 9,602,000
4,906,000
95.72%
TATASTEEL 31-Jul-14 558.00 -11.35 -1.99% 575.25
552.40
563.08 13,547,000 -2,099,000 -13.42% 21,631,000
21,752,000
-0.56%
IBREALEST 31-Jul-14 77.25 -3.80 -4.69% 82.00
76.35
78.22 13,676,000 -11,212,000 -45.05% 14,364,000
2,680,000
435.97%
BHEL 28-Aug-14 225.50 -10.15 -4.31% 236.40
221.30
226.08 13,874,000 9,170,000 194.94% 15,942,000
2,680,000
494.85%
ITC 31-Jul-14 357.75 0.65 0.18% 358.95
353.35
357.11 14,020,000 -8,301,000 -37.19% 13,936,000
6,291,000
121.52%
PTC 31-Jul-14 82.00 -1.75 -2.09% 84.00
80.90
82.40 14,552,000 -1,256,000 -7.95% 5,212,000
3,224,000
61.66%
KTKBANK 31-Jul-14 128.30 -6.60 -4.89% 135.05
127.25
130.12 14,666,000 -680,000 -4.43% 5,914,000
3,712,000
59.32%
NIFTY 31-Jul-14 7,785.70 -48.05 -0.61% 7,832.80
7,751.30
7,788.50 14,849,950 -1,601,050 -9.73% 12,423,100
10,303,950
20.57%
RPOWER 28-Aug-14 91.35 -3.90 -4.09% 95.65
89.60
92.52 15,144,000 4,088,000 36.98% 10,128,000
7,564,000
33.90%
ANDHRABANK 31-Jul-14 84.30 -2.75 -3.16% 87.30
83.25
84.83 15,216,000 -9,828,000 -39.24% 18,572,000
10,052,000
84.76%
JINDALSTEL 31-Jul-14 283.95 -11.20 -3.79% 297.45
278.60
286.64 15,293,000 -114,000 -0.74% 7,802,000
5,828,000
33.87%
IOB 31-Jul-14 70.10 -2.15 -2.98% 72.90
68.75
70.37 15,320,000 -224,000 -1.44% 9,520,000
7,720,000
23.32%
RELIANCE 31-Jul-14 1,021.05 -19.75 -1.90% 1,042.10
1,008.05
1,022.38 15,413,250 -2,277,750 -12.88% 8,180,500
6,879,750
18.91%
UNIONBANK 31-Jul-14 192.40 -6.75 -3.39% 199.70
189.80
193.94 15,562,000 -730,000 -4.48% 7,966,000
8,324,000
-4.30%
IDEA 31-Jul-14 149.15 -2.25 -1.49% 153.20
146.50
149.37 15,954,000 -4,804,000 -23.14% 15,978,000
18,264,000
-12.52%
ASHOKLEY 28-Aug-14 33.35 -0.85 -2.49% 34.50
31.00
33.34 16,566,000 5,654,000 51.81% 18,458,000
10,571,000
74.61%
CROMPGREAV 31-Jul-14 192.50 -10.05 -4.96% 204.20
189.65
195.35 16,992,000 -2,202,000 -11.47% 15,872,000
10,644,000
49.12%
UCOBANK 31-Jul-14 101.15 -7.20 -6.65% 109.00
100.40
103.90 18,000,000 -2,484,000 -12.13% 43,964,000
38,708,000
13.58%
NHPC 28-Aug-14 23.20 -0.45 -1.90% 23.65
22.85
23.18 18,384,000 3,312,000 21.97% 6,600,000
8,244,000
-19.94%
TATAMTRDVR 31-Jul-14 296.65 -16.30 -5.21% 313.00
293.45
301.71 18,392,000 -1,066,000 -5.48% 6,690,000
3,500,000
91.14%
JPPOWER 28-Aug-14 19.10 -0.25 -1.29% 20.00
18.70
19.33 19,170,000 5,835,000 43.76% 15,525,000
10,560,000
47.02%
HDIL 31-Jul-14 88.80 -4.35 -4.67% 93.70
86.50
89.30 19,208,000 -7,968,000 -29.32% 21,888,000
8,992,000
143.42%
ONGC 31-Jul-14 401.30 -4.85 -1.19% 407.70
399.20
403.01 19,774,000 -1,773,000 -8.23% 7,590,000
5,785,000
31.20%
TATAPOWER 31-Jul-14 100.70 -2.95 -2.85% 104.10
99.85
101.61 19,824,000 -1,808,000 -8.36% 8,080,000
8,048,000
0.40%
IFCI 28-Aug-14 37.10 -1.35 -3.51% 38.90
36.00
37.56 20,133,000 4,851,000 31.74% 13,347,000
4,563,000
192.50%
HINDALCO 31-Jul-14 192.40 -5.55 -2.80% 198.40
191.00
193.32 20,170,000 -3,020,000 -13.02% 27,454,000
28,976,000
-5.25%
FEDERALBNK 31-Jul-14 118.60 -5.40 -4.35% 124.60
117.50
120.01 20,216,000 -1,796,000 -8.16% 12,272,000
6,184,000
98.45%
SSLT 31-Jul-14 291.65 -7.35 -2.46% 298.85
287.60
292.15 21,058,000 -1,856,000 -8.10% 14,188,000
18,836,000
-24.68%
ADANIPOWER 28-Aug-14 56.55 -1.75 -3.00% 58.40
55.45
57.03 21,112,000 13,640,000 182.55% 19,384,000
9,624,000
101.41%
NMDC 31-Jul-14 176.35 -2.55 -1.43% 179.90
175.65
177.25 21,160,000 -1,290,000 -5.75% 3,250,000
4,468,000
-27.26%
JISLJALEQS 31-Jul-14 101.95 -3.75 -3.55% 106.60
99.75
102.79 23,232,000 -1,304,000 -5.31% 12,732,000
7,840,000
62.40%
POWERGRID 31-Jul-14 134.60 -0.40 -0.30% 135.85
132.60
134.40 23,860,000 -1,602,000 -6.29% 9,346,000
5,962,000
56.76%
BHEL 31-Jul-14 226.30 -10.00 -4.23% 237.30
222.05
227.20 24,584,000 -8,176,000 -24.96% 28,932,000
9,856,000
193.55%
IDBI 31-Jul-14 90.25 -2.90 -3.11% 93.45
89.15
91.28 24,988,000 -740,000 -2.88% 8,968,000
6,704,000
33.77%
HDFCBANK 31-Jul-14 838.05 -6.95 -0.82% 852.40
836.50
843.62 25,503,000 -4,165,000 -14.04% 10,695,500
5,889,500
81.60%
DLF 31-Jul-14 204.75 -9.75 -4.55% 215.90
201.50
206.52 26,632,000 -2,926,000 -9.90% 33,588,000
18,000,000
86.60%
DISHTV 31-Jul-14 59.00 -2.95 -4.76% 62.15
58.05
59.91 29,320,000 -3,896,000 -11.73% 15,720,000
20,896,000
-24.77%
IDFC 28-Aug-14 156.30 -3.35 -2.10% 160.30
153.20
155.67 31,898,000 18,162,000 132.22% 24,902,000
7,310,000
240.66%
TATAGLOBAL 31-Jul-14 153.90 -3.15 -2.01% 157.45
152.70
154.80 33,204,000 -3,626,000 -9.85% 10,240,000
5,782,000
77.10%
RCOM 31-Jul-14 132.45 -2.50 -1.85% 135.95
127.70
131.86 38,090,000 -3,908,000 -9.31% 24,768,000
15,356,000
61.29%
ADANIPOWER 31-Jul-14 56.25 -1.75 -3.02% 58.15
55.05
56.60 39,504,000 -15,096,000 -27.65% 32,688,000
30,176,000
8.32%
L&TFH 31-Jul-14 69.60 -1.80 -2.52% 71.50
69.00
69.98 41,568,000 -2,944,000 -6.61% 11,056,000
11,772,000
-6.08%
RPOWER 31-Jul-14 90.85 -3.75 -3.96% 95.05
89.05
91.91 44,368,000 -3,500,000 -7.31% 26,356,000
20,932,000
25.91%
ASHOKLEY 31-Jul-14 33.20 -1.00 -2.92% 34.50
31.15
33.15 44,737,000 -4,785,000 -9.66% 42,449,000
25,003,000
69.78%
SAIL 31-Jul-14 87.35 -3.25 -3.59% 92.10
85.90
88.03 45,680,000 -5,996,000 -11.60% 31,392,000
21,988,000
42.77%
GMRINFRA 28-Aug-14 25.60 -0.60 -2.29% 26.35
25.00
25.60 49,470,000 43,760,000 766.37% 48,420,000
1,800,000
2,590.00%
NTPC 31-Jul-14 148.85 -1.05 -0.70% 150.45
146.85
148.43 50,364,000 -3,206,000 -5.98% 12,216,000
8,186,000
49.23%
JPASSOCIAT 28-Aug-14 59.95 -2.55 -4.08% 64.20
59.00
60.90 52,672,000 32,272,000 158.20% 43,176,000
24,536,000
75.97%
IFCI 31-Jul-14 37.15 -1.55 -4.01% 39.15
36.00
37.62 55,899,000 -1,890,000 -3.27% 45,594,000
23,148,000
96.97%
IDFC 31-Jul-14 155.25 -3.45 -2.17% 159.35
152.30
154.83 57,216,000 -16,060,000 -21.92% 45,964,000
26,520,000
73.32%
NHPC 31-Jul-14 23.10 -0.50 -2.12% 23.55
22.75
23.10 58,812,000 -756,000 -1.27% 11,088,000
13,200,000
-16.00%
UNITECH 28-Aug-14 26.65 -1.10 -3.96% 27.75
25.10
26.53 58,973,000 52,275,000 780.46% 57,868,000
1,700,000
3,304.00%
JPPOWER 31-Jul-14 19.00 -0.20 -1.04% 19.95
18.55
19.26 60,690,000 -900,000 -1.46% 39,375,000
51,255,000
-23.18%
UNITECH 31-Jul-14 26.40 -1.20 -4.35% 27.85
24.90
26.34 83,402,000 -61,472,000 -42.43% 93,449,000
22,202,000
320.90%
JPASSOCIAT 31-Jul-14 59.50 -2.70 -4.34% 63.80
58.55
60.83 86,888,000 -40,576,000 -31.83% 85,912,000
110,824,000
-22.48%
GMRINFRA 31-Jul-14 25.35 -0.75 -2.87% 26.25
24.80
25.43 121,230,000 -44,840,000 -27.00% 54,800,000
7,510,000
629.69%
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.

Close