SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Most Active (Shares)
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
UNITECH 30-Oct-14 17.60 -0.05 -0.28% 18.05
17.45
17.73 43,299,000
2,547
7,676.91 156,944,000 -357,000
-0.23%
DLF 30-Oct-14 120.40 -1.10 -0.91% 122.85
115.65
119.70 34,046,000
17,023
40,753.06 22,156,000 578,000
2.68%
JPASSOCIAT 30-Oct-14 30.10 -0.10 -0.33% 30.65
29.45
30.00 22,560,000
2,820
6,768.00 122,816,000 -1,192,000
-0.96%
JINDALSTEL 30-Oct-14 160.15 14.15 9.69% 165.75
146.35
154.30 22,347,000
22,347
34,481.42 19,715,000 -1,116,000
-5.36%
L&TFH 30-Oct-14 68.15 1.50 2.25% 69.30
66.30
67.88 21,404,000
5,351
14,529.04 42,888,000 -2,724,000
-5.97%
IRB 30-Oct-14 247.45 4.00 1.64% 248.70
245.55
247.23 17,804,000
4,451
44,016.83 11,364,000 -8,000
-0.07%
ASHOKLEY 30-Oct-14 44.70 0.30 0.68% 45.10
44.35
44.70 17,589,000
1,599
7,862.28 54,989,000 781,000
1.44%
GMRINFRA 30-Oct-14 21.45 -0.05 -0.23% 21.85
21.20
21.45 16,680,000
1,668
3,577.86 232,220,000 1,960,000
0.85%
NHPC 30-Oct-14 20.30 0.70 3.57% 20.40
19.75
20.09 15,096,000
1,258
3,032.79 62,436,000 60,000
0.10%
IDFC 30-Oct-14 146.15 0.60 0.41% 147.70
145.50
146.41 15,064,000
7,532
22,055.20 44,796,000 -1,022,000
-2.23%
ARVIND 30-Oct-14 298.15 5.60 1.91% 300.00
294.10
297.81 13,430,000
6,715
39,995.88 10,946,000 -58,000
-0.53%
RPOWER 30-Oct-14 73.05 1.05 1.46% 73.65
72.55
73.03 13,056,000
3,264
9,534.80 51,312,000 -2,144,000
-4.01%
TATAMOTORS 30-Oct-14 518.45 17.15 3.42% 519.80
508.50
514.70 12,708,000
12,708
65,408.08 19,089,000 131,000
0.69%
BHEL 30-Oct-14 241.35 4.65 1.96% 242.35
237.00
240.18 12,132,000
6,066
29,138.64 35,160,000 -494,000
-1.39%
IFCI 30-Oct-14 35.20 0.55 1.59% 35.35
34.75
35.02 12,051,000
1,339
4,220.26 54,432,000 -1,134,000
-2.04%
FEDERALBNK 30-Oct-14 142.15 0.95 0.67% 143.65
139.50
141.85 11,508,000
2,877
16,324.10 18,500,000 -260,000
-1.39%
HINDALCO 30-Oct-14 149.05 0.60 0.40% 151.55
145.90
148.80 11,496,000
5,748
17,106.05 27,778,000 158,000
0.57%
RCOM 30-Oct-14 103.20 1.10 1.08% 103.85
102.50
103.13 11,380,000
5,690
11,736.19 43,148,000 -1,870,000
-4.15%
RELCAPITAL 30-Oct-14 466.60 9.85 2.16% 469.70
459.00
465.58 10,744,000
10,744
50,021.92 11,746,000 -441,000
-3.62%
TATASTEEL 30-Oct-14 458.90 1.45 0.32% 464.00
455.10
459.57 10,625,000
10,625
48,829.31 19,243,000 -342,000
-1.75%
ONGC 30-Oct-14 401.15 -8.30 -2.03% 412.90
398.15
402.77 10,496,000
10,496
42,274.74 21,499,000 1,869,000
9.52%
CROMPGREAV 30-Oct-14 188.15 0.80 0.43% 191.15
186.35
188.64 10,302,000
5,151
19,433.69 17,320,000 -76,000
-0.44%
JPPOWER 30-Oct-14 12.70 0.35 2.83% 12.75
12.40
12.59 10,200,000
680
1,284.18 50,895,000 765,000
1.53%
SAIL 30-Oct-14 82.40 0.55 0.67% 82.75
80.40
81.63 10,180,000
2,545
8,309.93 34,384,000 -584,000
-1.67%
APOLLOTYRE 30-Oct-14 221.10 2.65 1.21% 224.05
218.05
221.25 9,502,000
4,751
21,023.18 11,966,000 -140,000
-1.16%
AXISBANK 30-Oct-14 425.50 0.75 0.18% 429.15
420.90
424.79 9,377,500
7,502
39,834.68 21,682,500 -1,416,250
-6.13%
VOLTAS 30-Oct-14 242.95 8.85 3.78% 244.00
235.70
241.32 9,354,000
4,677
22,573.07 6,514,000 516,000
8.60%
NIFTY 30-Oct-14 8,013.80 67.40 0.85% 8,022.55
7,992.10
8,005.82 8,936,400
178,728
715,432.10 17,106,700 315,800
1.88%
PFC 30-Oct-14 273.85 -1.35 -0.49% 278.90
267.75
272.05 8,808,000
4,404
23,962.16 6,842,000 -474,000
-6.48%
UNITECH 27-Nov-14 17.75 -0.05 -0.28% 18.20
17.60
17.84 8,721,000
513
1,555.83 15,742,000 3,026,000
23.80%
IDBI 30-Oct-14 67.10 0.85 1.28% 67.35
65.30
66.37 8,620,000
2,155
5,721.09 17,684,000 -1,972,000
-10.03%
ADANIPOWER 30-Oct-14 45.60 0.60 1.33% 45.95
45.25
45.59 8,408,000
1,051
3,833.21 43,616,000 -936,000
-2.10%
HAVELLS 30-Oct-14 268.70 -10.50 -3.76% 285.70
267.00
274.89 8,342,500
6,674
22,932.70 4,402,500 237,500
5.70%
RELIANCE 30-Oct-14 949.65 16.40 1.76% 955.00
936.55
949.03 7,697,250
30,789
73,049.21 32,404,250 -1,270,250
-3.77%
NTPC 30-Oct-14 147.00 -0.75 -0.51% 148.85
145.85
147.21 7,372,000
3,686
10,852.32 35,024,000 -324,000
-0.92%
TATAGLOBAL 30-Oct-14 156.60 0.50 0.32% 157.75
155.70
156.73 7,144,000
3,572
11,196.79 36,960,000 -2,694,000
-6.79%
LICHSGFIN 30-Oct-14 340.95 6.10 1.82% 343.25
335.10
339.65 7,079,000
7,079
24,043.82 12,224,000 -223,000
-1.79%
SSLT 30-Oct-14 249.90 0.70 0.28% 253.75
246.80
249.90 7,012,000
3,506
17,522.99 16,680,000 -1,080,000
-6.08%
INDIACEM 30-Oct-14 111.25 2.35 2.16% 111.80
109.50
110.95 6,904,000
1,726
7,659.99 16,088,000 -784,000
-4.65%
HDIL 30-Oct-14 76.80 0.30 0.39% 78.00
75.25
76.69 6,472,000
809
4,963.38 23,552,000 -472,000
-1.96%
TATAMTRDVR 30-Oct-14 323.75 6.60 2.08% 325.00
318.55
322.47 6,440,000
3,220
20,767.07 24,290,000 -18,000
-0.07%
ADANIPORTS 30-Oct-14 269.10 7.10 2.71% 269.80
263.20
266.71 6,388,000
3,194
17,037.43 8,434,000 -580,000
-6.43%
L&TFH 27-Nov-14 68.55 1.50 2.24% 69.70
66.80
67.87 6,360,000
1,590
4,316.53 6,092,000 1,976,000
48.01%
CAIRN 30-Oct-14 288.80 9.50 3.40% 289.40
275.20
284.29 6,339,000
6,339
18,021.14 12,966,000 -1,122,000
-7.96%
GMRINFRA 27-Nov-14 21.50 -0.15 -0.69% 21.95
21.30
21.54 6,330,000
633
1,363.48 12,430,000 3,840,000
44.70%
EXIDEIND 30-Oct-14 156.45 4.25 2.79% 158.80
153.30
156.41 6,298,000
3,149
9,850.70 9,040,000 414,000
4.80%
UCOBANK 30-Oct-14 81.50 0.25 0.31% 82.50
80.60
81.57 6,272,000
1,568
5,116.07 24,176,000 -900,000
-3.59%
UNIONBANK 30-Oct-14 221.40 1.35 0.61% 224.40
218.35
221.13 6,112,000
3,056
13,515.47 9,518,000 -260,000
-2.66%
TVSMOTOR 30-Oct-14 255.75 -3.90 -1.50% 263.70
253.10
256.46 6,088,000
3,044
15,613.28 3,326,000 -546,000
-14.10%
ALBK 30-Oct-14 107.15 -0.65 -0.60% 109.85
105.75
107.43 5,960,000
1,490
6,402.83 12,732,000 -160,000
-1.24%
SYNDIBANK 30-Oct-14 117.70 0.20 0.17% 119.30
116.10
117.65 5,764,000
1,441
6,781.35 11,844,000 -56,000
-0.47%
NHPC 27-Nov-14 20.40 0.65 3.29% 20.55
19.90
20.22 5,328,000
444
1,077.32 8,520,000 2,292,000
36.80%
KOTAKBANK 30-Oct-14 1,063.00 44.55 4.37% 1,066.45
1,023.85
1,052.05 5,071,000
10,142
53,349.46 2,890,500 147,500
5.38%
KTKBANK 30-Oct-14 118.85 2.95 2.55% 119.25
116.20
117.91 4,910,000
2,455
5,789.38 17,592,000 -92,000
-0.52%
YESBANK 30-Oct-14 623.30 -1.45 -0.23% 631.40
617.20
624.05 4,814,000
4,814
30,041.77 5,715,000 -192,000
-3.25%
ASIANPAINT 30-Oct-14 641.95 -4.80 -0.74% 660.35
633.35
646.72 4,595,500
9,191
29,720.02 4,474,000 31,500
0.71%
HDFCBANK 30-Oct-14 898.05 -2.20 -0.24% 911.00
895.05
901.07 4,561,000
9,122
41,097.80 32,366,500 -796,500
-2.40%
M&MFIN 30-Oct-14 276.35 -5.75 -2.04% 284.00
271.30
277.91 4,523,000
4,523
12,569.87 7,260,000 607,000
9.12%
ANDHRABANK 30-Oct-14 75.80 0.70 0.93% 76.40
74.85
75.55 4,520,000
1,130
3,414.86 13,392,000 -292,000
-2.13%
POWERGRID 30-Oct-14 140.05 -0.45 -0.32% 141.80
139.25
140.62 4,340,000
2,170
6,102.91 16,614,000 -580,000
-3.37%
RECLTD 30-Oct-14 284.95 -1.05 -0.37% 289.25
278.40
282.93 4,327,000
4,327
12,242.38 5,647,000 6,000
0.11%
CIPLA 30-Oct-14 628.50 20.00 3.29% 632.00
610.10
622.09 4,268,000
4,268
26,550.80 5,630,000 -114,000
-1.98%
PTC 30-Oct-14 86.40 -2.25 -2.54% 89.60
85.65
87.05 4,244,000
1,061
3,694.40 7,804,000 472,000
6.44%
JPASSOCIAT 27-Nov-14 30.30 -0.10 -0.33% 30.80
29.65
30.17 4,208,000
526
1,269.55 13,152,000 2,456,000
22.96%
BANKINDIA 30-Oct-14 267.70 0.40 0.15% 271.20
263.80
267.06 4,198,000
4,198
11,211.18 8,198,000 -82,000
-0.99%
UPL 30-Oct-14 336.70 8.80 2.68% 337.55
328.40
332.94 4,194,000
2,097
13,963.50 7,580,000 -164,000
-2.12%
RCOM 27-Nov-14 103.75 1.05 1.02% 104.45
103.10
103.68 4,150,000
2,075
4,302.72 8,086,000 2,746,000
51.42%
RPOWER 27-Nov-14 73.55 1.05 1.45% 74.10
73.00
73.47 4,116,000
1,029
3,024.03 7,448,000 2,228,000
42.68%
JISLJALEQS 30-Oct-14 83.20 0.75 0.91% 83.60
81.35
82.49 3,960,000
990
3,266.60 26,424,000 -1,348,000
-4.85%
IDFC 27-Nov-14 147.15 0.70 0.48% 148.50
146.50
147.22 3,898,000
1,949
5,738.64 5,270,000 1,966,000
59.50%
IDEA 30-Oct-14 160.25 -1.25 -0.77% 163.60
159.30
161.80 3,828,000
1,914
6,193.70 14,328,000 -268,000
-1.84%
HINDPETRO 30-Oct-14 523.70 2.40 0.46% 528.85
518.60
523.15 3,817,000
3,817
19,968.64 9,127,000 -141,000
-1.52%
IOB 30-Oct-14 60.95 0.25 0.41% 61.40
60.20
60.73 3,800,000
475
2,307.74 16,312,000 -32,000
-0.20%
RELINFRA 30-Oct-14 580.85 -0.85 -0.15% 589.00
573.80
581.41 3,776,000
7,552
21,954.04 5,976,000 -153,500
-2.50%
ASHOKLEY 27-Nov-14 44.90 0.30 0.67% 45.30
44.60
44.91 3,663,000
333
1,645.05 5,379,000 1,749,000
48.18%
SAIL 27-Nov-14 81.55 0.20 0.25% 81.90
79.70
80.80 3,648,000
912
2,947.58 7,148,000 1,580,000
28.38%
ZEEL 30-Oct-14 340.30 4.25 1.26% 345.45
334.15
340.21 3,616,000
3,616
12,301.99 6,786,000 -26,000
-0.38%
HEXAWARE 30-Oct-14 186.05 -2.55 -1.35% 190.15
184.20
185.98 3,614,000
1,807
6,721.32 9,248,000 -248,000
-2.61%
TATAPOWER 30-Oct-14 87.95 -0.25 -0.28% 88.95
87.35
87.91 3,600,000
900
3,164.76 23,692,000 -460,000
-1.90%
LT 30-Oct-14 1,554.95 35.80 2.36% 1,560.00
1,528.65
1,544.34 3,536,750
14,147
54,619.44 7,350,250 -369,750
-4.79%
AMBUJACEM 30-Oct-14 217.10 3.25 1.52% 218.25
214.50
216.98 3,490,000
1,745
7,572.60 7,536,000 -272,000
-3.48%
ORIENTBANK 30-Oct-14 263.75 0.75 0.29% 270.40
258.40
263.90 3,482,000
1,741
9,189.00 4,472,000 -20,000
-0.45%
DLF 27-Nov-14 121.00 -0.95 -0.78% 123.20
116.05
119.83 3,452,000
1,726
4,136.53 3,866,000 786,000
25.52%
AUROPHARMA 30-Oct-14 970.65 19.10 2.01% 974.75
952.40
967.52 3,411,500
6,823
33,006.94 7,335,500 -660,000
-8.25%
PNB 30-Oct-14 930.45 1.10 0.12% 941.35
921.50
930.02 3,274,000
6,548
30,448.85 4,530,500 -63,500
-1.38%
ADANIENT 30-Oct-14 476.40 12.55 2.71% 477.60
467.40
474.30 3,224,000
3,224
15,291.43 5,710,000 -327,000
-5.42%
TATAGLOBAL 27-Nov-14 157.55 0.50 0.32% 158.75
156.60
157.73 3,224,000
1,612
5,085.22 4,890,000 2,172,000
79.91%
ICICIBANK 30-Oct-14 1,571.00 -6.75 -0.43% 1,592.95
1,563.05
1,574.44 3,175,500
12,702
49,996.34 8,231,750 -411,500
-4.76%
BIOCON 30-Oct-14 475.95 -4.60 -0.96% 478.00
464.55
473.14 3,155,000
6,310
14,927.57 4,610,500 -221,000
-4.57%
IFCI 27-Nov-14 35.45 0.60 1.72% 35.60
35.00
35.22 3,141,000
349
1,106.26 5,913,000 1,530,000
34.91%
CENTURYTEX 30-Oct-14 536.40 6.20 1.17% 539.80
532.30
536.72 3,106,000
3,106
16,670.52 7,387,000 -239,000
-3.13%
CANBK 30-Oct-14 386.30 -5.00 -1.28% 396.60
383.00
388.48 3,064,000
3,064
11,903.03 6,993,000 47,000
0.68%
HDFC 30-Oct-14 1,032.35 7.30 0.71% 1,037.05
1,020.00
1,028.07 2,969,250
11,877
30,525.97 8,472,750 -305,250
-3.48%
ITC 30-Oct-14 350.30 -2.40 -0.68% 354.15
349.60
351.43 2,914,000
2,914
10,240.67 24,900,000 316,000
1.29%
COALINDIA 30-Oct-14 352.75 -1.95 -0.55% 358.00
350.80
352.57 2,886,000
2,886
10,175.17 11,406,000 -700,000
-5.78%
ONGC 27-Nov-14 402.95 -8.30 -2.02% 414.25
400.10
404.10 2,880,000
2,880
11,638.08 3,904,000 1,394,000
55.54%
ADANIPOWER 27-Nov-14 45.90 0.60 1.32% 46.25
45.55
45.87 2,736,000
342
1,255.00 4,824,000 1,664,000
52.66%
BANKNIFTY 30-Oct-14 16,479.50 16.40 0.10% 16,632.00
16,401.10
16,492.31 2,662,450
106,498
439,099.51 1,872,575 -86,475
-4.41%
SUNPHARMA 30-Oct-14 809.20 9.20 1.15% 817.40
799.50
810.01 2,622,000
5,244
21,238.46 8,967,500 -283,000
-3.06%
WIPRO 30-Oct-14 583.70 9.90 1.73% 586.60
577.20
582.24 2,530,500
5,061
14,733.58 6,161,000 -144,500
-2.29%
SBIN 30-Oct-14 2,585.10 -9.55 -0.37% 2,622.75
2,573.25
2,593.00 2,529,875
20,239
65,599.66 4,416,500 -99,750
-2.21%
DISHTV 30-Oct-14 57.00 0.25 0.44% 57.25
56.70
56.92 2,528,000
316
1,438.94 25,696,000 -144,000
-0.56%
RANBAXY 30-Oct-14 597.85 4.65 0.78% 606.55
592.10
600.11 2,476,000
2,476
14,858.72 6,509,000 -508,000
-7.24%
IOC 30-Oct-14 363.35 -7.85 -2.11% 375.25
361.40
367.48 2,447,000
2,447
8,992.24 5,339,000 182,000
3.53%
JINDALSTEL 27-Nov-14 161.30 14.40 9.80% 166.40
147.30
154.97 2,375,000
2,375
3,680.54 1,845,000 387,000
26.54%
BHEL 27-Nov-14 237.85 4.65 1.99% 238.50
233.85
236.44 2,368,000
1,184
5,598.90 5,146,000 1,280,000
33.11%
RELIANCE 27-Nov-14 955.45 16.30 1.74% 960.90
943.00
955.24 2,310,750
9,243
22,073.21 4,126,250 1,299,750
45.98%
MOTHERSUMI 30-Oct-14 398.75 5.60 1.42% 404.00
395.75
400.04 2,298,000
2,298
9,192.92 4,223,000 -13,000
-0.31%
JPPOWER 27-Nov-14 12.75 0.35 2.82% 12.85
12.45
12.66 2,280,000
152
288.65 6,375,000 1,185,000
22.83%
GAIL 30-Oct-14 482.85 0.65 0.13% 488.60
479.10
482.89 2,277,000
2,277
10,995.41 3,129,000 83,000
2.72%
AXISBANK 27-Nov-14 427.20 0.75 0.18% 430.50
422.65
426.38 2,265,000
1,812
9,657.51 3,077,500 1,612,500
110.07%
IDBI 27-Nov-14 67.45 0.90 1.35% 67.70
65.70
66.76 2,196,000
549
1,466.05 3,872,000 812,000
26.54%
TATACHEM 30-Oct-14 407.45 12.70 3.22% 409.75
394.50
403.67 2,115,000
2,115
8,537.62 3,143,000 36,000
1.16%
NMDC 30-Oct-14 161.45 -1.85 -1.13% 164.95
160.70
161.90 2,084,000
1,042
3,374.00 10,428,000 -264,000
-2.47%
BANKBARODA 30-Oct-14 885.25 0.45 0.05% 899.00
882.40
888.14 2,038,500
4,077
18,104.73 3,924,000 51,500
1.33%
INDIACEM 27-Nov-14 111.85 2.25 2.05% 112.40
110.55
111.63 2,024,000
506
2,259.39 2,160,000 1,276,000
144.34%
INDUSINDBK 30-Oct-14 686.60 6.95 1.02% 688.50
677.45
683.05 2,012,500
4,025
13,746.38 6,191,000 64,500
1.05%
DABUR 30-Oct-14 215.05 4.95 2.36% 217.25
210.95
215.13 2,000,000
1,000
4,302.60 6,978,000 -268,000
-3.70%
BHARATFORG 30-Oct-14 761.65 3.85 0.51% 767.90
757.00
761.95 1,995,000
1,995
15,200.90 4,480,000 131,000
3.01%
TATASTEEL 27-Nov-14 461.45 1.25 0.27% 466.40
458.00
461.70 1,971,000
1,971
9,100.11 3,007,000 1,032,000
52.25%
JISLJALEQS 27-Nov-14 83.65 0.80 0.97% 84.00
81.90
82.82 1,900,000
475
1,573.58 2,680,000 836,000
45.34%
IBREALEST 30-Oct-14 65.55 -1.05 -1.58% 67.40
65.10
66.10 1,868,000
467
1,234.75 34,344,000 -112,000
-0.33%
TITAN 30-Oct-14 395.60 5.05 1.29% 397.90
392.50
395.60 1,832,000
1,832
7,247.39 7,470,000 -508,000
-6.37%
CROMPGREAV 27-Nov-14 189.25 0.75 0.40% 192.25
187.50
189.62 1,826,000
913
3,462.46 1,688,000 588,000
53.45%
UCOBANK 27-Nov-14 81.95 0.05 0.06% 83.05
81.10
81.93 1,740,000
435
1,425.58 1,604,000 1,108,000
223.39%
BHARTIARTL 30-Oct-14 410.55 -1.40 -0.34% 416.00
408.50
413.26 1,716,000
1,716
7,091.54 8,493,000 -74,000
-0.86%
HINDALCO 27-Nov-14 149.95 0.65 0.44% 152.25
146.80
149.33 1,710,000
855
2,553.54 2,444,000 698,000
39.98%
BPCL 30-Oct-14 689.75 -0.70 -0.10% 697.00
684.00
691.26 1,694,500
3,389
11,713.40 3,536,500 -45,500
-1.27%
M&M 30-Oct-14 1,265.35 31.55 2.56% 1,270.00
1,235.95
1,257.00 1,667,500
6,670
20,960.47 2,964,750 21,000
0.71%
NTPC 27-Nov-14 147.90 -0.70 -0.47% 149.70
146.75
148.08 1,666,000
833
2,467.01 4,750,000 1,020,000
27.35%
JSWENERGY 30-Oct-14 76.35 1.10 1.46% 76.80
75.55
76.25 1,660,000
415
1,265.75 6,804,000 -184,000
-2.63%
MARUTI 30-Oct-14 3,189.25 106.70 3.46% 3,198.00
3,090.00
3,152.59 1,631,875
13,055
51,446.33 1,863,125 59,375
3.29%
TATAPOWER 27-Nov-14 88.50 -0.20 -0.23% 89.60
87.75
88.30 1,516,000
379
1,338.63 2,356,000 548,000
30.31%
ARVIND 27-Nov-14 299.85 6.05 2.06% 301.85
296.00
299.37 1,508,000
754
4,514.50 1,176,000 452,000
62.43%
LUPIN 30-Oct-14 1,392.55 20.60 1.50% 1,394.00
1,365.55
1,382.99 1,503,250
6,013
20,789.80 7,954,500 -508,000
-6.00%
CAIRN 27-Nov-14 290.40 9.20 3.27% 291.10
277.15
286.02 1,455,000
1,455
4,161.59 1,983,000 536,000
37.04%
HDFCBANK 27-Nov-14 906.75 -1.45 -0.16% 918.00
904.00
908.67 1,418,000
2,836
12,884.94 7,611,000 1,064,000
16.25%
RELCAPITAL 27-Nov-14 469.50 10.25 2.23% 472.60
462.00
468.30 1,398,000
1,398
6,546.83 1,574,000 609,000
63.11%
PETRONET 30-Oct-14 198.10 4.20 2.17% 199.55
194.65
197.70 1,380,000
690
2,728.26 4,488,000 -66,000
-1.45%
SUNTV 30-Oct-14 310.70 -0.55 -0.18% 319.50
308.55
312.72 1,367,000
1,367
4,274.88 2,207,000 126,000
6.05%
EXIDEIND 27-Nov-14 157.35 4.30 2.81% 159.50
154.65
157.29 1,328,000
664
2,088.81 2,294,000 488,000
27.02%
FEDERALBNK 27-Nov-14 142.80 0.85 0.60% 144.35
140.55
142.59 1,328,000
332
1,893.60 1,208,000 352,000
41.12%
SKSMICRO 30-Oct-14 316.10 -1.25 -0.39% 321.45
312.60
317.69 1,258,000
1,258
3,996.54 3,048,000 -216,000
-6.62%
TATAMTRDVR 27-Nov-14 325.50 6.45 2.02% 326.85
321.00
324.34 1,254,000
627
4,067.22 1,208,000 484,000
66.85%
KTKBANK 27-Nov-14 119.55 2.95 2.53% 119.95
117.00
118.24 1,212,000
606
1,433.07 1,362,000 532,000
64.10%
TATAMOTORS 27-Nov-14 521.35 17.00 3.37% 522.60
507.45
518.17 1,212,000
1,212
6,280.22 1,195,000 366,000
44.15%
LICHSGFIN 27-Nov-14 343.25 6.30 1.87% 345.00
337.85
341.52 1,200,000
1,200
4,098.24 1,102,000 745,000
208.68%
JSWSTEEL 30-Oct-14 1,203.30 23.55 2.00% 1,213.00
1,180.00
1,196.26 1,198,500
4,794
14,337.18 4,737,500 -296,250
-5.89%
TCS 30-Oct-14 2,453.10 16.90 0.69% 2,490.00
2,445.70
2,456.81 1,186,000
9,488
29,137.77 4,736,125 -170,000
-3.47%
PFC 27-Nov-14 275.30 -1.35 -0.49% 278.00
269.40
272.42 1,176,000
588
3,203.66 1,212,000 346,000
39.95%
SSLT 27-Nov-14 250.05 0.20 0.08% 253.15
247.00
249.99 1,156,000
578
2,889.88 1,966,000 384,000
24.27%
INFY 30-Oct-14 3,803.80 20.30 0.54% 3,826.85
3,785.00
3,805.14 1,082,250
8,658
41,181.13 3,781,250 -181,250
-4.57%
HINDZINC 30-Oct-14 165.25 0.30 0.18% 167.00
163.50
165.02 1,074,000
537
1,772.31 7,090,000 -290,000
-3.93%
HEROMOTOCO 30-Oct-14 3,111.80 118.45 3.96% 3,118.50
3,023.00
3,092.49 1,059,375
8,475
32,761.07 1,447,000 32,000
2.26%
ANDHRABANK 27-Nov-14 76.30 0.75 0.99% 76.80
75.30
76.03 1,048,000
262
796.79 1,636,000 584,000
55.51%
GODREJIND 30-Oct-14 290.50 1.55 0.54% 293.35
287.60
291.01 1,038,000
1,038
3,020.68 4,400,000 -161,000
-3.53%
HINDUNILVR 30-Oct-14 759.10 7.30 0.97% 761.50
750.10
756.05 1,015,000
2,030
7,673.91 4,524,500 -16,000
-0.35%
ALBK 27-Nov-14 107.70 -0.55 -0.51% 110.20
106.45
107.92 1,008,000
252
1,087.83 1,160,000 296,000
34.26%
IRB 27-Nov-14 248.85 4.15 1.70% 250.00
246.75
248.47 1,000,000
250
2,484.70 972,000 304,000
45.51%
ADANIPORTS 27-Nov-14 270.90 7.25 2.75% 271.55
264.95
268.12 988,000
494
2,649.03 832,000 378,000
83.26%
CESC 30-Oct-14 674.85 10.10 1.52% 685.50
673.00
678.92 985,500
1,971
6,690.76 1,306,500 -7,500
-0.57%
NIFTY 27-Nov-14 8,057.40 68.05 0.85% 8,066.05
8,038.00
8,050.14 947,000
18,940
76,234.83 2,178,700 394,250
22.09%
IOB 27-Nov-14 61.35 0.30 0.49% 61.70
60.65
61.07 920,000
115
561.84 1,000,000 264,000
35.87%
RANBAXY 27-Nov-14 601.60 4.60 0.77% 609.90
599.00
603.57 920,000
920
5,552.84 1,794,000 747,000
71.35%
MCLEODRUSS 30-Oct-14 247.65 -1.80 -0.72% 252.50
246.00
248.69 869,000
869
2,161.12 2,559,000 50,000
1.99%
IOC 27-Nov-14 365.10 -8.50 -2.28% 377.35
364.00
367.72 856,000
856
3,147.68 1,398,000 357,000
34.29%
APOLLOTYRE 27-Nov-14 222.30 2.40 1.09% 225.20
219.50
222.35 840,000
420
1,867.74 816,000 304,000
59.38%
SYNDIBANK 27-Nov-14 118.35 0.20 0.17% 119.90
117.00
118.25 796,000
199
941.27 1,032,000 396,000
62.26%
DISHTV 27-Nov-14 57.30 0.25 0.44% 57.55
57.10
57.24 784,000
98
448.76 1,632,000 624,000
61.90%
TATACOMM 30-Oct-14 381.85 5.60 1.49% 383.85
377.25
381.48 784,000
784
2,990.80 5,169,000 -61,000
-1.17%
PTC 27-Nov-14 86.90 -2.35 -2.63% 90.00
86.35
87.45 780,000
195
682.11 920,000 404,000
78.29%
HCLTECH 30-Oct-14 1,516.85 8.15 0.54% 1,527.00
1,506.10
1,516.78 765,750
3,063
11,614.74 3,196,000 -80,500
-2.46%
TITAN 27-Nov-14 398.35 5.35 1.36% 400.50
395.85
398.34 743,000
743
2,959.67 1,242,000 516,000
71.07%
BAJAJ-AUTO 30-Oct-14 2,506.35 84.00 3.47% 2,515.25
2,436.55
2,484.30 738,500
5,908
18,346.56 1,268,875 144,125
12.81%
ITC 27-Nov-14 352.20 -2.30 -0.65% 356.20
351.55
353.32 735,000
735
2,596.90 1,375,000 516,000
60.07%
HAVELLS 27-Nov-14 270.20 -10.20 -3.64% 287.35
268.60
277.80 726,250
581
2,017.52 470,000 347,500
283.67%
IGL 30-Oct-14 416.10 4.60 1.12% 417.40
409.15
414.08 713,000
713
2,952.39 917,000 -9,000
-0.97%
LUPIN 27-Nov-14 1,403.65 21.45 1.55% 1,405.85
1,377.75
1,392.11 697,500
2,790
9,709.97 1,330,250 598,250
81.73%
AUROPHARMA 27-Nov-14 975.80 18.30 1.91% 980.00
960.00
974.00 694,500
1,389
6,764.43 826,500 476,500
136.14%
NMDC 27-Nov-14 160.55 -1.80 -1.11% 163.65
159.85
160.85 684,000
342
1,100.21 1,262,000 310,000
32.56%
TECHM 30-Oct-14 2,340.60 8.05 0.35% 2,370.00
2,323.75
2,351.53 658,875
5,271
15,493.64 2,428,000 -33,750
-1.37%
ICICIBANK 27-Nov-14 1,580.30 -5.20 -0.33% 1,598.45
1,572.00
1,581.03 647,250
2,589
10,233.22 900,500 348,750
63.21%
POWERGRID 27-Nov-14 140.85 -0.40 -0.28% 145.00
140.05
141.62 636,000
318
900.70 924,000 256,000
38.32%
UPL 27-Nov-14 338.70 8.40 2.54% 339.50
330.55
333.73 632,000
316
2,109.17 636,000 304,000
91.57%
VOLTAS 27-Nov-14 244.25 8.70 3.69% 245.20
237.85
242.77 624,000
312
1,514.88 542,000 172,000
46.49%
GLENMARK 30-Oct-14 707.20 -1.75 -0.25% 716.00
705.00
711.48 607,500
1,215
4,322.24 2,018,500 -102,500
-4.83%
BIOCON 27-Nov-14 478.85 -4.40 -0.91% 483.25
468.00
475.61 605,500
1,211
2,879.82 552,500 294,500
114.15%
SUNPHARMA 27-Nov-14 811.75 8.85 1.10% 819.90
804.05
812.65 600,000
1,200
4,875.90 1,300,500 370,500
39.84%
GLENMARK 27-Nov-14 712.75 -0.20 -0.03% 719.80
708.40
715.08 591,500
1,183
4,229.70 745,000 299,000
67.04%
ACC 30-Oct-14 1,477.70 33.00 2.28% 1,484.50
1,448.50
1,468.40 590,750
2,363
8,674.57 1,276,000 -40,500
-3.08%
COALINDIA 27-Nov-14 354.10 -2.20 -0.62% 356.60
352.75
353.97 585,000
585
2,070.72 950,000 276,000
40.95%
SIEMENS 30-Oct-14 863.10 27.75 3.32% 866.70
838.65
854.18 578,000
1,156
4,937.16 1,220,500 -59,500
-4.65%
ABIRLANUVO 30-Oct-14 1,679.85 24.15 1.46% 1,699.00
1,660.05
1,686.41 567,250
2,269
9,566.16 1,474,750 -126,750
-7.91%
HDIL 27-Nov-14 76.90 0.65 0.85% 77.10
75.40
76.26 560,000
70
427.06 3,608,000 96,000
2.73%
HEXAWARE 27-Nov-14 186.95 -2.60 -1.37% 191.25
185.40
186.89 554,000
277
1,035.37 1,186,000 194,000
19.56%
JUBLFOOD 30-Oct-14 1,328.65 82.40 6.61% 1,334.00
1,259.90
1,310.74 550,000
2,200
7,209.07 1,743,000 30,250
1.77%
TVSMOTOR 27-Nov-14 257.05 -3.85 -1.48% 263.75
254.50
257.72 546,000
273
1,407.15 542,000 84,000
18.34%
CENTURYTEX 27-Nov-14 539.20 5.65 1.06% 542.75
535.65
539.89 507,000
507
2,737.24 779,000 268,000
52.45%
RELINFRA 27-Nov-14 584.10 -1.70 -0.29% 592.85
577.50
584.30 496,500
993
2,901.05 714,000 240,000
50.63%
ZEEL 27-Nov-14 341.55 4.05 1.20% 346.20
335.55
341.22 493,000
493
1,682.21 595,000 156,000
35.54%
RECLTD 27-Nov-14 286.60 -1.70 -0.59% 290.70
280.15
284.40 485,000
485
1,379.34 514,000 170,000
49.42%
YESBANK 27-Nov-14 624.80 -1.20 -0.19% 632.65
618.70
625.30 470,000
470
2,938.91 1,018,000 94,000
10.17%
GAIL 27-Nov-14 485.05 0.30 0.06% 490.00
482.00
485.32 459,000
459
2,227.62 420,000 289,000
220.61%
HINDZINC 27-Nov-14 166.30 0.25 0.15% 166.55
165.45
166.02 452,000
226
750.41 3,898,000 152,000
4.06%
JSWENERGY 27-Nov-14 76.80 1.30 1.72% 77.35
75.95
76.70 448,000
112
343.62 544,000 32,000
6.25%
SRTRANSFIN 30-Oct-14 910.45 10.95 1.22% 916.70
898.40
910.37 420,500
841
3,828.11 913,000 -44,500
-4.65%
HDFC 27-Nov-14 1,038.10 8.05 0.78% 1,042.70
1,026.10
1,032.86 420,000
1,680
4,338.01 1,049,250 218,000
26.23%
M&MFIN 27-Nov-14 277.85 -6.30 -2.22% 284.80
273.80
279.34 416,000
416
1,162.05 284,000 213,000
300.00%
HINDPETRO 27-Nov-14 526.45 2.15 0.41% 532.00
521.60
525.94 399,000
399
2,098.50 590,000 127,000
27.43%
MCLEODRUSS 27-Nov-14 249.05 -1.65 -0.66% 253.50
247.55
249.90 396,000
396
989.60 404,000 211,000
109.33%
LT 27-Nov-14 1,564.60 37.10 2.43% 1,568.25
1,538.30
1,554.23 394,750
1,579
6,135.32 595,250 154,750
35.13%
UNIONBANK 27-Nov-14 221.50 1.05 0.48% 224.50
218.35
221.09 394,000
197
871.09 2,048,000 8,000
0.39%
MARUTI 27-Nov-14 3,209.25 102.35 3.29% 3,217.95
3,115.20
3,180.19 393,875
3,151
12,525.97 514,750 279,625
118.93%
AMBUJACEM 27-Nov-14 218.45 3.30 1.53% 219.35
216.00
218.22 388,000
194
846.69 564,000 208,000
58.43%
ORIENTBANK 27-Nov-14 265.20 0.90 0.34% 270.40
260.35
265.16 386,000
193
1,023.52 368,000 124,000
50.82%
IDEA 27-Nov-14 161.05 -1.30 -0.80% 164.40
160.35
162.48 384,000
192
623.92 596,000 66,000
12.45%
ADANIENT 27-Nov-14 478.80 12.15 2.60% 480.15
469.75
477.67 373,000
373
1,781.71 506,000 119,000
30.75%
BHARATFORG 27-Nov-14 765.70 3.40 0.45% 772.00
761.80
765.93 366,000
366
2,803.30 529,000 182,000
52.45%
PNB 27-Nov-14 935.45 2.45 0.26% 957.90
927.05
935.58 360,500
721
3,372.77 713,000 57,000
8.69%
GODREJIND 27-Nov-14 292.25 1.30 0.45% 294.90
289.60
292.71 349,000
349
1,021.56 427,000 262,000
158.79%
DRREDDY 30-Oct-14 3,043.75 72.75 2.45% 3,052.00
3,001.50
3,033.05 343,375
2,747
10,414.74 1,096,250 -44,125
-3.87%
TATACHEM 27-Nov-14 410.65 13.20 3.32% 412.40
399.05
405.79 341,000
341
1,383.74 234,000 178,000
317.86%
BPCL 27-Nov-14 693.45 -1.10 -0.16% 701.65
689.00
694.09 320,500
641
2,224.56 450,000 22,500
5.26%
CANBK 27-Nov-14 388.05 -4.90 -1.25% 398.00
385.00
389.83 310,000
310
1,208.47 639,000 138,000
27.54%
SUNTV 27-Nov-14 311.10 -0.75 -0.24% 319.65
309.10
311.93 300,000
300
935.79 280,000 165,000
143.48%
M&M 27-Nov-14 1,272.70 32.25 2.60% 1,275.40
1,243.05
1,265.30 297,750
1,191
3,767.43 374,000 155,000
70.78%
INDUSINDBK 27-Nov-14 691.25 7.50 1.10% 692.95
682.55
687.39 290,000
580
1,993.43 702,500 168,500
31.55%
KOTAKBANK 27-Nov-14 1,068.00 44.85 4.38% 1,072.10
1,031.00
1,057.97 280,500
561
2,967.61 321,000 101,500
46.24%
CIPLA 27-Nov-14 631.65 19.70 3.22% 635.90
616.20
624.77 278,000
278
1,736.86 330,000 108,000
48.65%
DABUR 27-Nov-14 216.25 5.70 2.71% 218.50
212.35
216.42 278,000
139
601.65 230,000 82,000
55.41%
JSWSTEEL 27-Nov-14 1,208.30 22.00 1.85% 1,220.00
1,191.10
1,201.00 275,000
1,100
3,302.75 633,000 215,250
51.53%
BANKINDIA 27-Nov-14 269.05 0.55 0.20% 272.20
265.00
267.98 262,000
262
702.11 593,000 84,000
16.50%
MOTHERSUMI 27-Nov-14 400.70 4.10 1.03% 406.50
398.30
402.07 262,000
262
1,053.42 322,000 64,000
24.81%
TCS 27-Nov-14 2,468.45 16.55 0.67% 2,498.35
2,460.75
2,471.53 257,500
2,060
6,364.19 533,375 106,250
24.88%
SBIN 27-Nov-14 2,598.20 -11.25 -0.43% 2,632.70
2,589.85
2,604.48 257,125
2,057
6,696.77 328,000 111,375
51.41%
HINDUNILVR 27-Nov-14 756.70 8.70 1.16% 758.60
748.00
751.92 254,000
508
1,909.88 363,500 183,000
101.39%
PETRONET 27-Nov-14 198.10 4.20 2.17% 199.15
196.55
197.83 238,000
119
470.84 500,000 32,000
6.84%
WIPRO 27-Nov-14 586.70 9.70 1.68% 589.65
580.80
585.33 237,000
474
1,387.23 302,500 58,500
23.98%
ASIANPAINT 27-Nov-14 646.90 -3.85 -0.59% 662.60
638.85
651.47 231,000
462
1,504.90 208,000 68,500
49.10%
BHARTIARTL 27-Nov-14 413.10 -1.05 -0.25% 418.25
411.00
415.69 226,000
226
939.46 422,000 124,000
41.61%
BANKNIFTY 27-Nov-14 16,577.10 20.15 0.12% 16,720.40
16,500.00
16,585.33 221,775
8,871
36,782.12 275,900 75,675
37.79%
BATAINDIA 30-Oct-14 1,252.10 0.30 0.02% 1,268.80
1,246.00
1,256.99 213,500
854
2,683.67 548,500 4,750
0.87%
ULTRACEMCO 30-Oct-14 2,412.95 3.80 0.16% 2,480.00
2,407.90
2,422.23 207,875
1,663
5,035.21 1,004,000 23,500
2.40%
GRASIM 30-Oct-14 3,397.30 47.65 1.42% 3,425.00
3,365.00
3,399.26 184,375
1,475
6,267.39 1,291,625 -34,625
-2.61%
ABIRLANUVO 27-Nov-14 1,689.80 24.10 1.45% 1,707.50
1,675.10
1,696.10 175,250
701
2,972.42 178,750 128,250
253.96%
COLPAL 30-Oct-14 1,722.55 9.25 0.54% 1,743.70
1,715.05
1,729.35 170,750
683
2,952.87 536,000 16,250
3.13%
INFY 27-Nov-14 3,825.95 18.70 0.49% 3,840.95
3,808.85
3,827.55 169,875
1,359
6,502.05 277,250 42,625
18.17%
DIVISLAB 30-Oct-14 1,787.65 39.80 2.28% 1,792.05
1,757.50
1,779.38 169,250
677
3,011.60 603,750 -25,750
-4.09%
IBREALEST 27-Nov-14 65.75 -1.05 -1.57% 67.45
65.50
66.23 160,000
40
105.97 920,000 92,000
11.11%
BANKBARODA 27-Nov-14 890.35 0.15 0.02% 903.95
887.95
892.57 154,500
309
1,379.02 324,000 49,500
18.03%
APOLLOHOSP 30-Oct-14 1,068.45 32.15 3.10% 1,073.00
1,031.50
1,054.68 150,500
602
1,587.29 328,250 -10,500
-3.10%
TATACOMM 27-Nov-14 384.10 5.00 1.32% 386.00
380.00
382.72 130,000
130
497.54 237,000 77,000
48.13%
NIFTY 24-Dec-14 8,107.80 69.05 0.86% 8,118.00
8,085.10
8,099.48 127,400
2,548
10,318.74 451,250 43,600
10.70%
S&P500 19-Dec-14 1,981.50 0.00 0.00% 0.00
0.00
0.00 127,400
5,096
0.00 - 0
0.00%
S&P500 20-Mar-15 2,069.25 0.00 0.00% 0.00
0.00
0.00 127,400
5,096
0.00 - 0
0.00%
S&P500 21-Nov-14 1,936.50 29.00 1.52% 1,968.00
1,934.25
1,940.75 127,400
5,096
2,472.52 183,250 -35,500
-16.23%
HEROMOTOCO 27-Nov-14 3,128.75 118.35 3.93% 3,134.80
3,044.05
3,111.86 126,125
1,009
3,924.83 205,500 61,125
42.34%
TECHM 27-Nov-14 2,350.10 1.00 0.04% 2,381.00
2,337.00
2,365.22 118,875
951
2,811.66 178,750 70,750
65.51%
SKSMICRO 27-Nov-14 318.30 -0.90 -0.28% 323.00
314.85
319.23 116,000
116
370.31 169,000 35,000
26.12%
JUSTDIAL 30-Oct-14 1,639.05 -5.35 -0.33% 1,667.95
1,634.40
1,647.64 115,875
927
1,909.20 364,000 -7,500
-2.02%
HCLTECH 27-Nov-14 1,525.60 7.85 0.52% 1,534.95
1,515.00
1,524.91 114,250
457
1,742.21 248,500 43,500
21.22%
MINDTREE 30-Oct-14 1,046.35 12.95 1.25% 1,051.95
1,037.25
1,045.14 95,500
382
998.11 454,250 -14,250
-3.04%
CESC 27-Nov-14 677.40 9.95 1.49% 686.00
675.85
680.99 90,500
181
616.30 122,500 23,000
23.12%
SIEMENS 27-Nov-14 868.35 27.20 3.23% 872.30
849.60
859.41 90,500
181
777.77 216,000 33,000
18.03%
BAJAJ-AUTO 27-Nov-14 2,516.45 81.20 3.33% 2,528.00
2,451.00
2,503.34 84,500
676
2,115.32 403,375 42,625
11.82%
JUBLFOOD 27-Nov-14 1,332.80 85.30 6.84% 1,340.00
1,268.00
1,315.36 83,500
334
1,098.33 48,250 23,000
91.09%
ULTRACEMCO 27-Nov-14 2,425.00 2.35 0.10% 2,448.20
2,420.00
2,434.13 74,125
593
1,804.30 83,375 46,625
126.87%
SRTRANSFIN 27-Nov-14 917.00 11.95 1.32% 922.55
906.60
916.61 68,500
137
627.88 125,500 27,000
27.41%
ONGC 24-Dec-14 402.15 -8.45 -2.06% 411.10
400.00
403.86 67,000
67
270.59 113,000 45,000
66.18%
IGL 27-Nov-14 418.60 4.15 1.00% 419.80
412.90
416.53 61,000
61
254.08 56,000 18,000
47.37%
NHPC 24-Dec-14 20.25 0.80 4.11% 20.25
20.25
20.25 60,000
5
12.15 156,000 60,000
62.50%
AXISBANK 24-Dec-14 428.80 1.20 0.28% 430.00
425.00
428.67 56,250
45
241.13 77,500 -37,500
-32.61%
UNITECH 24-Dec-14 17.90 -0.10 -0.56% 18.25
17.90
18.05 51,000
3
9.21 187,000 51,000
37.50%
EICHERMOT 30-Oct-14 11,903.05 171.00 1.46% 11,969.95
11,780.05
11,887.96 50,625
405
6,018.28 100,375 -2,875
-2.78%
BHEL 24-Dec-14 235.40 4.10 1.77% 236.25
232.35
234.92 50,000
25
117.46 592,000 18,000
3.14%
RPOWER 24-Dec-14 74.05 1.80 2.49% 74.15
73.50
73.87 48,000
12
35.46 236,000 -20,000
-7.81%
GRASIM 27-Nov-14 3,425.35 50.75 1.50% 3,448.00
3,405.00
3,427.06 47,000
376
1,610.72 198,750 34,125
20.73%
DIVISLAB 27-Nov-14 1,796.85 42.85 2.44% 1,800.00
1,779.65
1,789.82 45,250
181
809.89 54,500 19,500
55.71%
UBL 30-Oct-14 678.10 1.80 0.27% 686.25
672.55
676.81 45,000
180
304.56 396,750 1,750
0.44%
ACC 27-Nov-14 1,483.55 32.10 2.21% 1,491.05
1,460.80
1,475.82 43,750
175
645.67 55,000 19,000
52.78%
BATAINDIA 27-Nov-14 1,259.55 0.05 0.00% 1,275.55
1,254.00
1,262.97 40,500
162
511.50 464,250 24,750
5.63%
DLF 24-Dec-14 123.00 0.10 0.08% 123.00
117.75
120.69 36,000
18
43.45 144,000 2,000
1.41%
ADANIPOWER 24-Dec-14 46.10 1.05 2.33% 46.50
45.85
46.13 32,000
4
14.76 80,000 16,000
25.00%
L&TFH 24-Dec-14 69.00 1.25 1.85% 69.00
67.50
68.65 32,000
8
21.97 12,000 -24,000
-66.67%
MCDOWELL-N 30-Oct-14 2,374.65 -23.40 -0.98% 2,402.00
2,344.55
2,372.67 30,125
0
714.77 18,750 0
0.00%
INFY 24-Dec-14 3,849.90 29.90 0.78% 3,858.00
3,839.00
3,852.09 28,750
230
1,107.48 43,500 16,375
60.37%
NTPC 24-Dec-14 148.80 -1.15 -0.77% 150.20
148.00
148.69 28,000
14
41.63 46,000 -4,000
-8.00%
DRREDDY 27-Nov-14 3,063.55 73.25 2.45% 3,070.00
3,034.00
3,050.93 25,625
205
781.80 47,000 9,375
24.92%
JPASSOCIAT 24-Dec-14 30.00 -0.40 -1.32% 30.90
30.00
30.43 24,000
3
7.30 776,000 0
0.00%
FEDERALBNK 24-Dec-14 141.50 9.20 6.95% 141.50
141.50
143.54 20,000
5
28.71 8,000 -12,000
-60.00%
TATASTEEL 24-Dec-14 463.50 3.50 0.76% 468.00
462.85
463.17 20,000
20
92.63 22,000 -11,000
-33.33%
IFCI 24-Dec-14 35.65 1.10 3.18% 35.65
35.65
35.65 18,000
2
6.42 108,000 18,000
20.00%
RELIANCE 24-Dec-14 962.65 16.95 1.79% 966.65
950.75
961.01 17,000
68
163.37 63,250 4,500
7.66%
IDBI 24-Dec-14 68.05 0.85 1.26% 68.05
66.80
67.40 16,000
4
10.78 40,000 12,000
42.86%
IDFC 24-Dec-14 148.15 0.80 0.54% 149.25
147.35
148.35 16,000
8
23.74 52,000 6,000
13.04%
TATAMOTORS 24-Dec-14 524.50 17.50 3.45% 525.00
515.15
520.14 16,000
16
83.22 27,000 2,000
8.00%
JPPOWER 24-Dec-14 12.80 0.25 1.99% 12.80
12.80
12.80 15,000
1
1.92 90,000 15,000
20.00%
COLPAL 27-Nov-14 1,733.30 5.85 0.34% 1,751.00
1,727.00
1,739.97 14,250
57
247.95 16,250 7,250
80.56%
MINDTREE 27-Nov-14 1,051.70 11.05 1.06% 1,061.15
1,045.20
1,051.25 12,500
50
131.41 30,250 6,500
27.37%
POWERGRID 24-Dec-14 142.10 0.15 0.11% 142.45
141.20
141.67 12,000
6
17.00 20,000 2,000
11.11%
SAIL 24-Dec-14 80.25 -1.25 -1.53% 81.50
80.25
80.86 12,000
3
9.70 92,000 4,000
4.55%
MRF 30-Oct-14 30,877.60 219.15 0.71% 30,920.00
30,700.00
30,853.35 10,875
87
3,355.30 45,250 -1,000
-2.16%
JUSTDIAL 27-Nov-14 1,646.70 -4.75 -0.29% 1,672.00
1,640.90
1,652.78 10,125
81
167.34 15,625 3,250
26.26%
GMRINFRA 24-Dec-14 21.70 0.00 0.00% 21.70
21.70
21.70 10,000
1
2.17 120,000 10,000
9.09%
UBL 27-Nov-14 682.50 2.20 0.32% 684.00
677.00
679.62 10,000
40
67.96 14,500 2,500
20.83%
CNXIT 30-Oct-14 10,784.65 68.00 0.63% 10,825.95
10,750.00
10,795.39 9,225
369
995.87 51,350 75
0.15%
GAIL 24-Dec-14 487.95 1.75 0.36% 488.15
486.00
487.65 9,000
9
43.89 10,000 9,000
900.00%
APOLLOHOSP 27-Nov-14 1,073.75 31.35 3.01% 1,078.95
1,039.15
1,060.35 8,250
33
87.48 11,000 3,750
51.72%
INDIACEM 24-Dec-14 112.80 3.30 3.01% 112.80
112.80
112.80 8,000
2
9.02 68,000 8,000
13.33%
JINDALSTEL 24-Dec-14 159.75 12.40 8.42% 160.90
147.60
154.23 8,000
8
12.34 12,000 -2,000
-14.29%
TATAPOWER 24-Dec-14 88.50 0.95 1.09% 88.60
88.50
88.55 8,000
2
7.08 40,000 0
0.00%
OFSS 30-Oct-14 3,190.50 -13.20 -0.41% 3,225.70
3,185.35
3,199.43 7,875
63
251.96 90,250 -875
-0.96%
SUNPHARMA 24-Dec-14 819.00 -5.00 -0.61% 824.40
815.70
818.30 7,500
15
61.37 36,000 7,500
26.32%
ARVIND 24-Dec-14 298.00 9.60 3.33% 303.00
298.00
299.76 6,000
3
17.99 10,000 2,000
25.00%
CAIRN 24-Dec-14 291.45 9.15 3.24% 291.95
284.75
289.72 6,000
6
17.38 28,000 2,000
7.69%
HINDALCO 24-Dec-14 148.90 -1.70 -1.13% 151.85
148.90
150.83 6,000
3
9.05 54,000 0
0.00%
KTKBANK 24-Dec-14 118.20 -0.05 -0.04% 118.80
118.20
118.60 6,000
3
7.12 14,000 4,000
40.00%
RCOM 24-Dec-14 104.00 1.60 1.56% 104.90
104.00
104.36 6,000
3
6.26 24,000 4,000
20.00%
SSLT 24-Dec-14 248.90 -2.00 -0.80% 253.00
248.90
251.10 6,000
3
15.07 50,000 2,000
4.17%
BANKNIFTY 24-Dec-14 16,643.65 8.25 0.05% 16,765.00
16,577.50
16,659.57 5,200
208
866.30 34,225 575
1.71%
CNXINFRA 24-Dec-14 3,072.85 0.00 0.00% 0.00
0.00
0.00 5,200
208
0.00 - 0
0.00%
CNXINFRA 27-Nov-14 3,181.10 0.00 0.00% 0.00
0.00
0.00 5,200
208
0.00 - 0
0.00%
CNXINFRA 30-Oct-14 3,234.25 0.00 0.00% 0.00
0.00
0.00 5,200
208
0.00 - 0
0.00%
AUROPHARMA 24-Dec-14 984.15 34.30 3.61% 984.15
975.50
978.10 5,000
10
48.91 10,500 3,500
50.00%
COALINDIA 24-Dec-14 355.65 -3.35 -0.93% 357.05
355.45
356.14 5,000
5
17.81 42,000 3,000
7.69%
BANKBARODA 24-Dec-14 896.25 8.90 1.00% 900.00
895.00
897.36 4,500
9
40.38 8,000 4,000
100.00%
LT 24-Dec-14 1,575.70 43.20 2.82% 1,579.15
1,552.85
1,564.98 4,500
18
70.42 10,250 1,750
20.59%
HINDZINC 24-Dec-14 167.50 3.00 1.82% 173.15
173.15
170.32 4,000
2
6.81 2,000 2,000
0.00%
IRB 24-Dec-14 247.25 10.75 4.55% 0.00
0.00
247.25 4,000
1
9.89 4,000 4,000
0.00%
IBREALEST 24-Dec-14 72.00 0.00 0.00% 0.00
0.00
66.85 4,000
1
2.67 4,000 0
0.00%
JISLJALEQS 24-Dec-14 83.35 3.55 4.45% 83.35
83.35
83.35 4,000
1
3.33 60,000 0
0.00%
UCOBANK 24-Dec-14 82.60 0.10 0.12% 82.60
82.60
82.60 4,000
1
3.30 20,000 4,000
25.00%
VOLTAS 24-Dec-14 245.90 9.70 4.11% 245.90
242.40
244.15 4,000
2
9.77 14,000 2,000
16.67%
SBIN 24-Dec-14 2,614.60 -5.55 -0.21% 2,640.10
2,600.00
2,620.81 3,750
30
98.28 11,250 1,125
11.11%
OFSS 27-Nov-14 3,212.20 -15.75 -0.49% 3,241.80
3,204.85
3,214.68 3,625
29
116.53 5,750 2,375
70.37%
EICHERMOT 27-Nov-14 11,988.15 184.15 1.56% 12,010.00
11,900.00
11,964.94 3,250
26
388.86 6,250 1,125
21.95%
MARUTI 24-Dec-14 3,229.50 109.15 3.50% 3,230.00
3,145.30
3,200.19 2,750
22
88.01 4,000 1,500
60.00%
PNB 24-Dec-14 935.25 -2.75 -0.29% 937.00
933.00
934.66 2,500
5
23.37 7,500 2,000
36.36%
TCS 24-Dec-14 2,483.65 17.65 0.72% 2,489.00
2,475.00
2,483.81 2,500
20
62.10 24,750 2,125
9.39%
WIPRO 24-Dec-14 589.00 9.00 1.55% 590.10
584.65
588.51 2,500
5
14.71 8,000 -500
-5.88%
ADANIENT 24-Dec-14 479.35 11.00 2.35% 479.35
479.35
479.35 2,000
2
9.59 2,000 1,000
100.00%
CIPLA 24-Dec-14 632.90 17.60 2.86% 632.90
623.80
628.35 2,000
2
12.57 10,000 2,000
25.00%
CANBK 24-Dec-14 394.00 0.35 0.09% 394.00
391.35
392.67 2,000
2
7.85 1,000 0
0.00%
DABUR 24-Dec-14 220.05 -10.60 -4.60% 220.05
220.05
220.05 2,000
1
4.40 2,000 2,000
0.00%
HDFCBANK 24-Dec-14 912.00 -3.00 -0.33% 920.75
912.00
917.06 2,000
4
18.34 193,500 1,500
0.78%
NMDC 24-Dec-14 161.00 -2.15 -1.32% 161.00
161.00
161.00 2,000
1
3.22 2,000 2,000
0.00%
UPL 24-Dec-14 340.25 0.20 0.06% 0.00
0.00
340.25 2,000
1
6.81 10,000 -2,000
-16.67%
TATAMTRDVR 24-Dec-14 328.65 25.35 8.36% 328.65
328.65
328.65 2,000
1
6.57 4,000 2,000
100.00%
TVSMOTOR 24-Dec-14 257.45 0.30 0.12% 257.45
257.45
257.45 2,000
1
5.15 8,000 2,000
33.33%
UNIONBANK 24-Dec-14 219.80 -0.60 -0.27% 219.80
219.80
219.80 2,000
1
4.40 14,000 -2,000
-12.50%
YESBANK 24-Dec-14 626.10 -0.45 -0.07% 630.00
626.10
628.05 2,000
2
12.56 42,000 0
0.00%
HEROMOTOCO 24-Dec-14 3,153.50 123.50 4.08% 3,153.85
3,107.00
3,129.92 1,625
13
50.86 2,125 1,125
112.50%
HAVELLS 24-Dec-14 285.45 19.40 7.29% 285.45
285.45
285.45 1,250
1
3.57 2,500 1,250
100.00%
BANKINDIA 24-Dec-14 269.85 1.65 0.62% 269.85
269.85
269.85 1,000
1
2.70 9,000 1,000
12.50%
CESC 24-Dec-14 687.60 6.75 0.99% 687.60
687.60
684.35 1,000
2
6.84 500 -500
-50.00%
ITC 24-Dec-14 355.35 -3.65 -1.02% 355.35
355.35
355.35 1,000
1
3.55 5,000 1,000
25.00%
MRF 27-Nov-14 31,035.30 185.95 0.60% 31,050.60
31,005.00
31,010.05 1,000
8
310.10 3,375 500
17.39%
SKSMICRO 24-Dec-14 320.00 13.00 4.23% 320.00
320.00
320.00 1,000
1
3.20 2,000 1,000
100.00%
BAJAJ-AUTO 24-Dec-14 2,540.00 90.00 3.67% 2,540.00
2,485.00
2,516.20 875
7
22.02 1,750 750
75.00%
HCLTECH 24-Dec-14 1,537.60 10.00 0.65% 1,537.60
1,531.60
1,533.70 750
3
11.50 2,000 -250
-11.11%
ICICIBANK 24-Dec-14 1,594.00 8.00 0.50% 1,598.45
1,594.00
1,596.15 750
3
11.97 2,500 0
0.00%
CNXIT 27-Nov-14 10,828.60 62.05 0.58% 10,859.00
10,820.00
10,831.96 700
28
75.82 2,675 225
9.18%
HDFC 24-Dec-14 1,044.00 8.65 0.84% 1,044.00
1,040.00
1,042.00 500
2
5.21 1,750 500
40.00%
M&M 24-Dec-14 1,275.05 -129.85 -9.24% 1,275.10
1,275.00
1,275.05 500
2
6.38 750 500
200.00%
ULTRACEMCO 24-Dec-14 2,458.00 -17.70 -0.71% 2,470.25
2,458.00
2,462.08 375
3
9.23 625 375
150.00%
TECHM 24-Dec-14 2,385.75 29.10 1.23% 2,385.75
2,371.20
2,378.47 250
2
5.95 750 -250
-25.00%
OFSS 24-Dec-14 3,210.60 -42.60 -1.31% 3,210.60
3,210.60
3,210.60 125
1
4.01 375 125
50.00%
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.