Election 2014
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 24-Apr-14 16.80 -0.10 -0.59% 17.10
16.50
16.88 83,676,000
6,973
14,124.51 75,528,000 -7,644,000
-9.19%
UNITECH 29-May-14 17.00 -0.10 -0.58% 17.30
16.75
17.08 74,184,000
6,182
12,670.63 120,084,000 29,904,000
33.16%
JPASSOCIAT 24-Apr-14 57.00 -0.60 -1.04% 58.45
56.80
57.75 30,600,000
3,825
17,671.50 26,624,000 -3,968,000
-12.97%
DLF 24-Apr-14 155.30 -2.25 -1.43% 156.85
152.60
154.62 29,178,000
14,589
45,115.02 25,588,000 -1,886,000
-6.86%
IFCI 24-Apr-14 26.45 0.25 0.95% 26.55
26.05
26.29 26,730,000
2,673
7,027.32 21,520,000 -1,990,000
-8.46%
GMRINFRA 24-Apr-14 25.40 0.10 0.40% 25.65
25.25
25.51 26,345,000
2,395
6,720.61 28,941,000 -1,518,000
-4.98%
IFCI 29-May-14 26.70 0.30 1.14% 26.80
26.25
26.51 23,830,000
2,383
6,317.33 43,220,000 7,430,000
20.76%
DLF 29-May-14 156.75 -2.10 -1.32% 158.15
154.00
155.95 23,306,000
11,653
36,345.71 35,452,000 10,826,000
43.96%
GMRINFRA 29-May-14 25.70 0.20 0.78% 25.90
25.45
25.73 22,517,000
2,047
5,793.62 41,800,000 10,483,000
33.47%
ADANIPOWER 24-Apr-14 50.55 -0.80 -1.56% 51.50
50.10
50.55 22,192,000
2,774
11,218.06 17,856,000 -2,136,000
-10.68%
DISHTV 29-May-14 48.95 1.35 2.84% 49.10
46.70
47.95 20,648,000
2,581
9,900.72 28,240,000 9,152,000
47.95%
IDFC 24-Apr-14 118.85 -0.30 -0.25% 128.00
118.25
118.88 19,544,000
4,886
23,233.91 25,708,000 -356,000
-1.37%
DISHTV 24-Apr-14 48.25 1.10 2.33% 48.50
46.25
47.35 19,456,000
2,432
9,212.42 14,784,000 -2,864,000
-16.23%
ADANIPOWER 29-May-14 51.00 -0.85 -1.64% 52.00
50.55
51.04 19,408,000
2,426
9,905.84 35,080,000 11,736,000
50.27%
JPASSOCIAT 29-May-14 57.75 -0.35 -0.60% 59.00
57.30
58.35 19,000,000
2,375
11,086.50 55,328,000 9,304,000
20.22%
JPPOWER 29-May-14 16.20 -0.10 -0.61% 16.40
16.15
16.25 18,122,000
1,394
2,944.83 22,984,000 6,812,000
42.12%
JPPOWER 24-Apr-14 16.05 -0.05 -0.31% 16.25
16.00
16.09 17,368,000
1,336
2,794.51 7,605,000 -9,100,000
-54.47%
IDFC 29-May-14 120.10 -0.10 -0.08% 121.15
119.45
119.98 17,276,000
4,319
20,727.74 43,496,000 9,076,000
26.37%
APOLLOTYRE 24-Apr-14 170.70 3.20 1.91% 173.45
168.00
171.04 15,884,000
3,971
27,167.99 5,996,000 -1,528,000
-20.31%
SAIL 24-Apr-14 71.65 0.70 0.99% 71.95
70.80
71.32 15,768,000
1,971
11,245.74 15,440,000 -1,312,000
-7.83%
L&TFH 24-Apr-14 69.80 1.10 1.60% 70.40
69.20
69.78 14,996,000
3,749
10,464.21 15,568,000 -3,824,000
-19.72%
RPOWER 24-Apr-14 73.50 0.20 0.27% 74.00
73.05
73.46 14,816,000
3,704
10,883.83 18,168,000 -1,024,000
-5.34%
L&TFH 29-May-14 70.55 1.20 1.73% 71.10
70.00
70.46 14,356,000
3,589
10,115.24 24,640,000 7,432,000
43.19%
SAIL 29-May-14 72.35 0.75 1.05% 72.65
71.45
71.98 14,184,000
1,773
10,209.64 26,144,000 4,056,000
18.36%
VOLTAS 24-Apr-14 171.10 -2.70 -1.55% 174.70
168.85
171.03 14,000,000
3,500
23,944.20 6,344,000 360,000
6.02%
BHEL 24-Apr-14 190.45 3.30 1.76% 191.30
187.20
189.95 13,564,000
6,782
25,764.82 9,596,000 -924,000
-8.78%
RPOWER 29-May-14 74.15 0.20 0.27% 74.65
73.75
74.15 13,264,000
3,316
9,835.26 31,240,000 7,688,000
32.64%
RCOM 24-Apr-14 134.20 0.90 0.68% 134.90
133.00
134.17 13,060,000
6,530
17,522.60 8,968,000 -2,800,000
-23.79%
ASHOKLEY 24-Apr-14 23.90 0.10 0.42% 24.20
23.70
23.91 12,525,000
835
2,994.73 16,425,000 -2,325,000
-12.40%
IBREALEST 24-Apr-14 63.90 2.20 3.57% 64.35
61.60
63.00 11,868,000
2,967
7,476.84 16,380,000 1,760,000
12.04%
ADANIPORTS 24-Apr-14 206.95 1.50 0.73% 213.00
205.35
209.44 11,054,000
5,527
23,151.50 7,042,000 76,000
1.09%
CROMPGREAV 24-Apr-14 184.45 -3.85 -2.04% 189.25
183.10
185.19 10,744,000
2,686
19,896.81 5,272,000 -1,584,000
-23.10%
RCOM 29-May-14 134.75 0.75 0.56% 135.50
133.65
134.73 10,656,000
5,328
14,356.83 30,806,000 3,438,000
12.56%
HDIL 24-Apr-14 72.20 0.50 0.70% 73.00
71.55
72.28 10,648,000
1,331
7,696.37 9,560,000 -952,000
-9.06%
ARVIND 24-Apr-14 189.85 0.55 0.29% 192.60
188.35
190.22 10,576,000
2,644
20,117.67 3,452,000 -1,344,000
-28.02%
BHEL 29-May-14 185.30 5.65 3.15% 186.55
180.00
184.31 10,398,000
5,199
19,164.55 34,592,000 2,206,000
6.81%
TATAPOWER 29-May-14 85.55 0.60 0.71% 86.00
84.10
85.14 10,391,515
2,507
8,847.34 17,064,965 5,475,545
47.25%
TATAPOWER 24-Apr-14 84.75 0.60 0.71% 85.20
83.25
84.32 10,308,615
2,487
8,692.22 10,101,365 269,425
2.74%
UCOBANK 24-Apr-14 76.45 0.45 0.59% 77.20
75.70
76.44 10,308,000
2,577
7,879.44 4,448,000 -3,684,000
-45.30%
SSLT 24-Apr-14 193.70 -0.25 -0.13% 194.85
192.00
193.21 10,204,000
5,102
19,715.15 11,646,000 -1,788,000
-13.31%
BANKINDIA 24-Apr-14 233.65 6.80 3.00% 234.10
225.65
229.45 10,092,000
5,046
23,156.09 4,808,000 -764,000
-13.71%
ASHOKLEY 29-May-14 23.80 0.35 1.49% 24.05
23.45
23.71 9,855,000
657
2,336.62 22,440,000 4,530,000
25.29%
APOLLOTYRE 29-May-14 172.85 3.65 2.16% 175.05
169.75
172.68 9,836,000
2,459
16,984.80 10,280,000 3,120,000
43.58%
JISLJALEQS 24-Apr-14 74.15 2.65 3.71% 75.00
71.20
73.44 9,756,000
2,439
7,164.81 7,128,000 -1,768,000
-19.87%
AUROPHARMA 24-Apr-14 558.50 8.80 1.60% 563.45
549.85
558.18 9,592,000
4,796
53,540.63 4,548,000 -1,558,000
-25.52%
HINDALCO 24-Apr-14 145.10 0.20 0.14% 145.65
142.85
144.19 9,566,000
4,783
13,793.22 11,100,000 -464,000
-4.01%
IDBI 24-Apr-14 67.45 0.20 0.30% 68.00
67.05
67.45 9,116,000
2,279
6,148.74 3,788,000 -3,436,000
-47.56%
VOLTAS 29-May-14 172.90 -2.55 -1.45% 176.35
170.55
172.61 9,100,000
2,275
15,707.51 6,344,000 2,920,000
85.28%
IDBI 29-May-14 68.05 0.10 0.15% 68.50
67.75
68.00 8,996,000
2,249
6,117.28 10,656,000 3,604,000
51.11%
JISLJALEQS 29-May-14 74.85 2.70 3.74% 75.65
71.90
74.22 8,936,000
2,234
6,632.30 13,888,000 6,004,000
76.15%
UCOBANK 29-May-14 77.25 0.50 0.65% 77.95
76.50
77.14 8,796,000
2,199
6,785.23 21,544,000 5,092,000
30.95%
IBREALEST 29-May-14 63.85 2.10 3.40% 64.20
61.50
62.97 8,788,000
2,197
5,533.80 14,196,000 3,352,000
30.91%
SSLT 29-May-14 195.30 -0.40 -0.20% 196.65
193.70
194.98 8,738,000
4,369
17,037.35 21,462,000 5,332,000
33.06%
JSWENERGY 24-Apr-14 60.40 1.75 2.98% 60.40
58.10
59.57 8,448,000
1,056
5,032.47 8,072,000 1,680,000
26.28%
TATAMOTORS 24-Apr-14 428.40 -1.20 -0.28% 434.45
426.30
429.09 8,116,000
8,116
34,824.94 10,295,000 -1,714,000
-14.27%
NHPC 24-Apr-14 20.10 0.10 0.50% 20.15
20.00
20.08 8,028,000
669
1,612.02 13,932,000 -4,044,000
-22.50%
ADANIENT 24-Apr-14 439.00 -2.50 -0.57% 448.40
437.00
442.69 8,020,000
4,010
35,503.74 4,860,000 -432,000
-8.16%
YESBANK 24-Apr-14 441.35 6.50 1.49% 444.45
437.40
441.31 7,883,000
7,883
34,788.47 5,895,000 -15,000
-0.25%
INDIACEM 24-Apr-14 72.15 -1.35 -1.84% 73.60
70.80
72.27 7,832,000
979
5,660.19 6,120,000 -552,000
-8.27%
KTKBANK 24-Apr-14 120.00 0.75 0.63% 120.65
119.10
119.89 7,784,000
1,946
9,332.24 6,596,000 -964,000
-12.75%
HDFCBANK 24-Apr-14 728.85 0.45 0.06% 734.50
723.80
728.36 7,753,000
15,506
56,469.75 11,006,500 -710,500
-6.06%
CROMPGREAV 29-May-14 186.50 -3.55 -1.87% 191.05
185.30
187.02 7,612,000
1,903
14,235.96 18,156,000 3,284,000
22.08%
ALBK 24-Apr-14 96.60 1.60 1.68% 97.00
94.55
95.61 7,584,000
1,896
7,251.06 6,528,000 -148,000
-2.22%
HDFCBANK 29-May-14 738.30 0.95 0.13% 743.30
732.90
737.60 7,538,000
15,076
55,600.29 26,979,500 5,413,000
25.10%
NHPC 29-May-14 20.35 0.15 0.74% 20.35
20.20
20.29 7,512,000
626
1,524.18 30,540,000 5,448,000
21.71%
ADANIPORTS 29-May-14 208.90 1.60 0.77% 215.00
207.45
211.26 7,356,000
3,678
15,540.29 7,534,000 2,726,000
56.70%
IRB 24-Apr-14 119.85 0.15 0.13% 123.25
119.25
121.28 7,236,000
1,809
8,775.82 5,696,000 -124,000
-2.13%
NTPC 24-Apr-14 123.35 -0.70 -0.56% 124.05
122.70
123.22 7,234,000
3,617
8,913.73 13,844,000 688,000
5.23%
TATAGLOBAL 24-Apr-14 158.05 0.10 0.06% 159.60
157.40
158.46 7,190,000
3,595
11,393.27 7,890,000 -798,000
-9.19%
LICHSGFIN 24-Apr-14 284.75 5.70 2.04% 285.05
279.50
282.49 7,160,000
3,580
20,226.28 5,466,000 110,000
2.05%
NTPC 29-May-14 124.55 -0.60 -0.48% 125.20
123.80
124.32 7,104,000
3,552
8,831.69 21,166,000 5,354,000
33.86%
AUROPHARMA 29-May-14 563.15 8.20 1.48% 568.75
555.95
563.28 7,034,000
3,517
39,621.12 15,038,000 3,430,000
29.55%
HINDALCO 29-May-14 146.55 0.20 0.14% 147.00
144.20
145.62 7,016,000
3,508
10,216.70 21,976,000 2,924,000
15.35%
BANKINDIA 29-May-14 235.95 6.95 3.03% 236.20
227.80
231.55 6,970,000
3,485
16,139.04 10,222,000 2,498,000
32.34%
ITC 24-Apr-14 351.50 -0.30 -0.09% 354.95
348.20
350.72 6,838,000
6,838
23,982.23 13,957,000 1,945,000
16.19%
RELCAPITAL 24-Apr-14 374.70 -1.45 -0.39% 378.00
370.60
374.30 6,803,000
6,803
25,463.63 4,411,000 -534,000
-10.80%
RANBAXY 24-Apr-14 475.80 9.45 2.03% 483.35
465.15
476.95 6,700,000
6,700
31,955.65 4,202,000 -419,000
-9.07%
TATAMOTORS 29-May-14 432.55 -1.00 -0.23% 438.00
430.40
432.86 6,699,000
6,699
28,997.29 17,270,000 4,671,000
37.07%
SYNDIBANK 24-Apr-14 103.90 1.55 1.51% 105.20
102.20
103.82 6,556,000
1,639
6,806.44 3,608,000 -1,028,000
-22.17%
NIFTY 24-Apr-14 6,853.75 24.15 0.35% 6,858.90
6,825.70
6,845.84 6,493,000
129,860
444,500.39 13,499,800 1,134,800
9.18%
INDIACEM 29-May-14 72.45 -1.75 -2.36% 74.40
71.65
72.88 6,440,000
805
4,693.47 9,160,000 2,464,000
36.80%
KTKBANK 29-May-14 121.15 0.80 0.66% 121.75
120.25
120.97 6,440,000
1,610
7,790.47 13,548,000 3,496,000
34.78%
TATAGLOBAL 29-May-14 159.15 -0.20 -0.13% 161.15
158.90
159.89 6,316,000
3,158
10,098.65 17,276,000 4,186,000
31.98%
HDIL 29-May-14 73.00 0.55 0.76% 73.70
72.30
73.03 6,240,000
780
4,557.07 14,592,000 3,184,000
27.91%
ITC 29-May-14 354.80 -0.10 -0.03% 357.90
352.00
353.80 6,116,000
6,116
21,638.41 19,559,000 4,865,000
33.11%
TATASTEEL 24-Apr-14 424.00 2.45 0.58% 425.30
420.30
422.75 6,065,000
6,065
25,639.79 5,326,000 -646,000
-10.82%
BHARTIARTL 24-Apr-14 339.30 3.85 1.15% 341.00
334.40
339.30 5,786,000
5,786
19,631.90 6,295,000 -329,000
-4.97%
ARVIND 29-May-14 192.05 1.05 0.55% 194.35
190.25
191.97 5,572,000
1,393
10,696.57 7,360,000 1,504,000
25.68%
TATACOMM 24-Apr-14 311.10 2.90 0.94% 314.50
307.25
312.15 5,426,000
2,713
16,937.26 2,732,000 -1,362,000
-33.27%
RELCAPITAL 29-May-14 377.95 -1.60 -0.42% 381.50
374.10
377.81 5,351,000
5,351
20,216.61 12,133,000 2,657,000
28.04%
UNIONBANK 24-Apr-14 151.85 1.50 1.00% 153.20
150.25
151.88 5,326,000
2,663
8,089.13 3,156,000 -564,000
-15.16%
ALBK 29-May-14 97.30 1.60 1.67% 97.70
95.30
96.39 5,284,000
1,321
5,093.25 6,924,000 2,296,000
49.61%
EXIDEIND 29-May-14 133.30 1.15 0.87% 135.15
131.70
133.53 5,248,000
2,624
7,007.65 7,722,000 1,986,000
34.62%
CANBK 24-Apr-14 283.75 4.10 1.47% 285.30
277.15
281.65 5,228,000
5,228
14,724.66 4,432,000 287,000
6.92%
JSWENERGY 29-May-14 60.70 1.50 2.53% 60.85
58.90
60.10 5,160,000
645
3,101.16 8,624,000 1,784,000
26.08%
SYNDIBANK 29-May-14 104.85 1.50 1.45% 106.05
103.25
104.79 5,044,000
1,261
5,285.61 5,052,000 1,820,000
56.31%
ANDHRABANK 24-Apr-14 65.70 0.50 0.77% 66.00
64.90
65.51 4,956,000
1,239
3,246.68 3,516,000 -384,000
-9.85%
ICICIBANK 24-Apr-14 1,301.05 10.10 0.78% 1,304.90
1,282.40
1,293.73 4,881,500
19,526
63,153.43 4,733,250 -423,250
-8.21%
CANBK 29-May-14 286.20 4.25 1.51% 288.05
279.45
284.46 4,802,000
4,802
13,659.77 6,948,000 2,401,000
52.80%
POWERGRID 24-Apr-14 106.20 -0.05 -0.05% 106.70
105.55
106.07 4,792,000
1,198
5,082.87 11,436,000 1,564,000
15.84%
RELINFRA 24-Apr-14 523.65 -5.10 -0.96% 532.75
521.35
525.95 4,770,000
4,770
25,087.82 2,308,000 -744,000
-24.38%
TATAMTRDVR 24-Apr-14 234.90 -0.20 -0.09% 237.90
233.95
235.59 4,752,000
2,376
11,195.24 5,310,000 -786,000
-12.89%
LICHSGFIN 29-May-14 287.30 5.70 2.02% 287.55
282.05
285.09 4,692,000
2,346
13,376.42 10,068,000 1,848,000
22.48%
LT 24-Apr-14 1,376.55 30.00 2.23% 1,379.95
1,351.05
1,367.93 4,678,500
9,357
63,998.61 3,934,000 318,000
8.79%
NIFTY 29-May-14 6,903.50 26.80 0.39% 6,908.00
6,871.00
6,892.38 4,647,550
92,951
320,326.81 12,263,950 2,689,750
28.09%
IDEA 29-May-14 141.05 -2.65 -1.84% 144.60
141.00
142.20 4,596,000
2,298
6,535.51 10,398,000 2,776,000
36.42%
IRB 29-May-14 120.90 0.15 0.12% 124.25
120.30
122.26 4,580,000
1,145
5,599.51 9,208,000 1,484,000
19.21%
SUNPHARMA 24-Apr-14 629.50 8.80 1.42% 635.60
620.15
629.83 4,500,500
9,001
28,345.50 5,492,000 -196,500
-3.45%
IDEA 24-Apr-14 139.75 -2.60 -1.83% 143.25
139.60
141.00 4,490,000
2,245
6,330.90 4,024,000 -842,000
-17.30%
YESBANK 29-May-14 443.70 6.30 1.44% 446.40
440.20
443.72 4,422,000
4,422
19,621.30 7,870,000 1,415,000
21.92%
UPL 24-Apr-14 215.60 -3.55 -1.62% 218.85
214.10
216.01 4,388,000
2,194
9,478.52 4,900,000 36,000
0.74%
UPL 29-May-14 218.10 -3.10 -1.40% 220.85
216.25
217.99 4,386,000
2,193
9,561.04 9,954,000 3,280,000
49.15%
TATASTEEL 29-May-14 427.65 2.20 0.52% 429.00
424.35
426.50 4,300,000
4,300
18,339.50 8,912,000 2,160,000
31.99%
ICICIBANK 29-May-14 1,307.05 12.15 0.94% 1,310.00
1,286.55
1,298.45 4,259,250
17,037
55,304.23 7,265,750 2,079,500
40.10%
UNIONBANK 29-May-14 153.35 1.40 0.92% 154.70
151.80
153.39 4,246,000
2,123
6,512.94 8,702,000 1,642,000
23.26%
BIOCON 24-Apr-14 473.85 -16.40 -3.35% 490.90
468.80
476.09 4,227,000
4,227
20,124.32 1,926,000 -211,000
-9.87%
TATAMTRDVR 29-May-14 236.60 -0.75 -0.32% 239.90
236.05
237.74 4,182,000
2,091
9,942.29 13,422,000 3,088,000
29.88%
ORIENTBANK 24-Apr-14 243.25 6.25 2.64% 245.20
235.00
240.32 4,170,000
2,085
10,021.34 1,554,000 -446,000
-22.30%
TATACOMM 29-May-14 315.30 4.30 1.38% 317.60
309.80
315.17 4,114,000
2,057
12,966.09 5,830,000 2,382,000
69.08%
M&MFIN 24-Apr-14 249.75 3.85 1.57% 251.80
245.05
248.99 4,094,000
4,094
10,193.65 3,211,000 -932,000
-22.50%
PFC 24-Apr-14 192.00 0.80 0.42% 195.20
190.65
193.08 4,030,000
2,015
7,781.12 3,910,000 -154,000
-3.79%
EXIDEIND 24-Apr-14 132.00 1.05 0.80% 133.90
130.45
132.21 4,026,000
2,013
5,322.77 2,558,000 -380,000
-12.93%
BHARTIARTL 29-May-14 342.15 3.80 1.12% 344.40
337.80
342.10 3,959,000
3,959
13,543.74 9,894,000 2,007,000
25.45%
LT 29-May-14 1,385.60 29.30 2.16% 1,389.55
1,360.00
1,377.40 3,946,000
7,892
54,352.20 5,442,500 1,501,500
38.10%
M&MFIN 29-May-14 252.10 4.00 1.61% 254.00
247.20
251.40 3,880,000
3,880
9,754.32 5,688,000 1,328,000
30.46%
RELIANCE 24-Apr-14 972.70 1.95 0.20% 977.50
966.15
973.31 3,781,500
15,126
36,805.72 4,837,000 -690,500
-12.49%
ONGC 24-Apr-14 328.60 1.80 0.55% 332.70
326.60
330.77 3,753,000
3,753
12,413.80 6,779,000 664,000
10.86%
ANDHRABANK 29-May-14 66.30 0.45 0.68% 66.65
65.50
66.12 3,740,000
935
2,472.89 4,880,000 2,052,000
72.56%
HEXAWARE 24-Apr-14 174.85 4.45 2.61% 176.10
171.30
174.08 3,730,000
1,865
6,493.18 2,936,000 -838,000
-22.20%
RANBAXY 29-May-14 479.85 9.25 1.97% 487.35
469.50
480.82 3,710,000
3,710
17,838.42 6,212,000 1,178,000
23.40%
POWERGRID 29-May-14 107.10 -0.15 -0.14% 107.50
106.50
107.00 3,696,000
924
3,954.72 13,008,000 3,004,000
30.03%
HINDPETRO 24-Apr-14 329.45 0.85 0.26% 335.15
327.40
330.68 3,684,000
1,842
12,182.25 1,342,000 -682,000
-33.70%
SUNPHARMA 29-May-14 635.05 8.80 1.41% 641.45
625.70
635.50 3,592,000
7,184
22,827.16 7,151,000 1,701,500
31.22%
AMBUJACEM 24-Apr-14 217.50 2.30 1.07% 218.85
213.50
216.50 3,538,000
1,769
7,659.77 4,950,000 222,000
4.70%
AXISBANK 24-Apr-14 1,527.40 26.80 1.79% 1,533.90
1,494.20
1,520.29 3,476,750
13,907
52,856.68 2,552,250 92,750
3.77%
ADANIENT 29-May-14 442.70 -2.25 -0.51% 451.70
440.70
445.63 3,476,000
1,738
15,490.10 5,216,000 1,500,000
40.37%
BPCL 24-Apr-14 481.85 -1.50 -0.31% 493.70
479.65
486.14 3,356,000
3,356
16,314.86 1,730,000 -257,000
-12.93%
PNB 24-Apr-14 806.30 16.75 2.12% 808.55
784.00
798.11 3,355,000
6,710
26,776.59 2,365,000 -259,500
-9.89%
ONGC 29-May-14 331.90 2.00 0.61% 335.50
330.75
333.74 3,346,000
3,346
11,166.94 8,523,000 1,779,000
26.38%
RELIANCE 29-May-14 975.50 3.00 0.31% 980.00
969.35
975.63 3,322,750
13,291
32,417.75 10,313,250 1,937,000
23.12%
ORIENTBANK 29-May-14 245.50 6.30 2.63% 247.30
237.15
242.61 3,308,000
1,654
8,025.54 4,306,000 1,312,000
43.82%
FEDERALBNK 24-Apr-14 94.40 0.90 0.96% 94.90
93.15
94.23 3,300,000
825
3,109.59 3,456,000 -1,212,000
-25.96%
CAIRN 29-May-14 359.40 -8.30 -2.26% 371.80
356.50
365.19 3,224,000
3,224
11,773.73 5,678,000 1,524,000
36.69%
PTC 24-Apr-14 68.55 -0.70 -1.01% 69.50
67.50
68.36 3,128,000
391
2,138.30 2,424,000 -296,000
-10.88%
PFC 29-May-14 193.90 0.70 0.36% 197.50
192.80
195.12 3,098,000
1,549
6,044.82 4,192,000 1,048,000
33.33%
CENTURYTEX 24-Apr-14 363.80 1.25 0.34% 365.45
357.35
361.58 3,092,000
3,092
11,180.05 1,034,000 -463,000
-30.93%
AMBUJACEM 29-May-14 219.10 2.45 1.13% 219.95
214.95
217.70 3,078,000
1,539
6,700.81 6,258,000 1,446,000
30.05%
WIPRO 29-May-14 536.40 -0.90 -0.17% 543.35
528.60
536.69 3,058,000
6,116
16,411.98 6,881,000 1,398,000
25.50%
RECLTD 24-Apr-14 247.00 1.15 0.47% 252.40
245.70
248.76 3,036,000
1,518
7,552.35 2,176,000 -72,000
-3.20%
WIPRO 24-Apr-14 531.90 -0.60 -0.11% 538.60
523.85
531.91 2,963,000
5,926
15,760.49 2,752,000 -62,500
-2.22%
RELINFRA 29-May-14 529.40 -4.35 -0.81% 537.40
526.50
530.62 2,894,000
2,894
15,356.14 4,980,000 1,088,000
27.95%
FEDERALBNK 29-May-14 95.30 0.90 0.95% 95.80
93.95
95.11 2,864,000
716
2,723.95 7,704,000 1,396,000
22.13%
HDFC 24-Apr-14 876.20 -1.20 -0.14% 882.40
862.65
871.98 2,793,000
5,586
24,354.40 4,278,500 351,500
8.95%
IOB 29-May-14 53.65 0.40 0.75% 53.90
53.10
53.43 2,776,000
347
1,483.22 3,968,000 1,488,000
60.00%
IOB 24-Apr-14 53.10 0.35 0.66% 53.30
52.40
52.90 2,760,000
345
1,460.04 3,248,000 -176,000
-5.14%
PNB 29-May-14 814.75 16.35 2.05% 817.80
793.80
806.78 2,732,000
5,464
22,041.23 5,313,500 537,500
11.25%
CAIRN 24-Apr-14 357.00 -7.35 -2.02% 368.50
353.05
363.01 2,702,000
2,702
9,808.53 3,357,000 -79,000
-2.30%
HDFC 29-May-14 884.75 -0.95 -0.11% 890.35
871.00
880.12 2,649,000
5,298
23,314.38 5,399,500 1,647,000
43.89%
HEXAWARE 29-May-14 175.60 4.60 2.69% 176.50
171.95
174.60 2,632,000
1,316
4,595.47 5,410,000 1,504,000
38.50%
INDUSINDBK 24-Apr-14 501.30 1.45 0.29% 503.35
491.95
496.81 2,609,000
2,609
12,961.77 3,019,000 -64,000
-2.08%
PTC 29-May-14 69.20 -0.80 -1.14% 70.30
68.20
69.07 2,536,000
317
1,751.62 3,424,000 1,480,000
76.13%
BHARATFORG 24-Apr-14 434.35 4.50 1.05% 438.00
426.05
431.02 2,480,000
2,480
10,689.30 1,318,000 -33,000
-2.44%
JINDALSTEL 24-Apr-14 276.45 0.15 0.05% 279.00
275.10
276.77 2,415,000
2,415
6,684.00 3,310,000 61,000
1.88%
HINDPETRO 29-May-14 332.65 1.05 0.32% 338.00
330.55
333.72 2,388,000
1,194
7,969.23 5,854,000 772,000
15.19%
BPCL 29-May-14 486.45 -1.30 -0.27% 497.90
484.40
490.27 2,364,000
2,364
11,589.98 3,388,000 804,000
31.11%
SBIN 24-Apr-14 2,060.25 9.80 0.48% 2,072.60
2,042.30
2,061.58 2,350,875
18,807
48,465.17 2,756,000 -16,875
-0.61%
CENTURYTEX 29-May-14 368.15 2.05 0.56% 369.40
361.10
365.35 2,341,000
2,341
8,552.84 4,506,000 924,000
25.80%
AXISBANK 29-May-14 1,528.00 24.40 1.62% 1,533.00
1,496.20
1,519.87 2,339,250
9,357
35,553.56 3,697,250 678,000
22.46%
BANKBARODA 24-Apr-14 799.40 17.70 2.26% 802.00
778.50
791.92 2,332,500
4,665
18,471.53 1,829,500 41,500
2.32%
BIOCON 29-May-14 478.20 -16.35 -3.31% 495.30
473.75
480.03 2,237,000
2,237
10,738.27 2,796,000 1,035,000
58.77%
ZEEL 24-Apr-14 264.80 3.00 1.15% 265.30
261.75
263.86 2,225,000
2,225
5,870.89 2,750,000 -450,000
-14.06%
ZEEL 29-May-14 266.60 2.75 1.04% 267.15
264.05
265.83 2,216,000
2,216
5,890.79 4,382,000 1,332,000
43.67%
TITAN 24-Apr-14 265.10 2.95 1.13% 265.45
259.65
262.75 2,166,000
2,166
5,691.17 4,275,000 -437,000
-9.27%
NMDC 24-Apr-14 150.95 -0.15 -0.10% 151.65
150.20
150.78 2,140,000
1,070
3,226.69 4,536,000 -228,000
-4.79%
LUPIN 24-Apr-14 995.45 10.10 1.03% 996.45
976.90
988.62 2,123,750
8,495
20,995.82 2,040,250 -159,000
-7.23%
LUPIN 29-May-14 1,007.35 10.70 1.07% 1,008.00
988.35
999.89 2,119,250
8,477
21,190.17 5,878,500 1,417,000
31.76%
COALINDIA 24-Apr-14 299.65 0.55 0.18% 301.20
297.40
299.64 2,101,000
2,101
6,295.44 4,297,000 214,000
5.24%
JINDALSTEL 29-May-14 279.20 0.80 0.29% 281.10
277.25
279.14 2,084,000
2,084
5,817.28 5,829,000 793,000
15.75%
COALINDIA 29-May-14 302.75 0.75 0.25% 304.15
300.30
302.63 2,049,000
2,049
6,200.89 5,717,000 1,009,000
21.43%
KOTAKBANK 24-Apr-14 814.10 11.00 1.37% 819.30
798.75
812.89 1,906,000
3,812
15,493.68 1,432,500 -33,000
-2.25%
HINDZINC 29-May-14 130.05 -0.90 -0.69% 131.70
130.05
131.03 1,816,000
908
2,379.50 8,596,000 1,180,000
15.91%
NMDC 29-May-14 152.35 -0.25 -0.16% 153.00
151.65
152.22 1,804,000
902
2,746.05 7,020,000 1,110,000
18.78%
TITAN 29-May-14 267.25 2.75 1.04% 267.55
262.00
265.06 1,782,000
1,782
4,723.37 6,766,000 728,000
12.06%
KOTAKBANK 29-May-14 818.20 10.85 1.34% 823.50
804.45
817.22 1,777,000
3,554
14,522.00 3,250,500 506,000
18.44%
HINDZINC 24-Apr-14 130.75 -0.75 -0.57% 132.35
130.75
131.68 1,746,000
873
2,299.13 2,606,000 108,000
4.32%
JSWSTEEL 24-Apr-14 1,106.60 -4.25 -0.38% 1,114.50
1,095.95
1,105.98 1,709,000
3,418
18,901.20 1,423,000 -4,500
-0.32%
CIPLA 24-Apr-14 398.60 1.10 0.28% 400.00
397.60
398.75 1,708,500
3,417
6,812.64 2,543,500 -504,000
-16.54%
CIPLA 29-May-14 402.20 1.00 0.25% 403.70
401.25
402.40 1,663,000
3,326
6,691.91 6,189,500 1,160,000
23.06%
RECLTD 29-May-14 249.50 1.45 0.58% 254.70
248.00
251.12 1,644,000
822
4,128.41 1,510,000 400,000
36.04%
INFY 24-Apr-14 3,183.50 23.35 0.74% 3,194.30
3,170.25
3,183.80 1,606,875
12,855
51,159.69 1,893,125 -112,625
-5.62%
IOC 24-Apr-14 272.80 -3.80 -1.37% 280.35
271.25
275.65 1,584,000
1,584
4,366.30 2,099,000 -35,000
-1.64%
BANKNIFTY 24-Apr-14 13,103.75 101.90 0.78% 13,118.65
12,955.25
13,052.46 1,581,575
63,263
206,434.44 1,090,375 -35,975
-3.19%
INDUSINDBK 29-May-14 506.30 2.20 0.44% 507.65
496.25
502.41 1,569,000
1,569
7,882.81 4,869,000 708,000
17.02%
HINDUNILVR 24-Apr-14 597.60 -0.60 -0.10% 599.65
595.00
596.51 1,540,500
3,081
9,189.24 2,663,000 61,500
2.36%
SBIN 29-May-14 2,062.50 12.10 0.59% 2,071.00
2,048.10
2,060.59 1,533,250
12,266
31,594.00 3,867,125 554,250
16.73%
INFY 29-May-14 3,172.00 24.35 0.77% 3,184.00
3,162.15
3,173.16 1,522,750
12,182
48,319.29 3,153,625 856,125
37.26%
BANKBARODA 29-May-14 806.05 17.60 2.23% 809.00
784.20
798.70 1,519,000
3,038
12,132.25 3,213,000 557,500
20.99%
MCDOWELL-N 24-Apr-14 2,835.05 0.05 0.00% 2,848.00
2,824.50
2,833.61 1,481,000
11,848
41,965.76 2,514,500 -275,500
-9.87%
TCS 24-Apr-14 2,216.60 -9.20 -0.41% 2,241.40
2,059.95
2,227.99 1,466,875
11,735
32,681.83 1,847,750 -104,000
-5.33%
PETRONET 24-Apr-14 146.90 3.55 2.48% 148.20
143.35
146.29 1,452,000
726
2,124.13 972,000 -112,000
-10.33%
HINDUNILVR 29-May-14 603.60 -0.15 -0.02% 604.80
600.55
602.22 1,439,500
2,879
8,668.96 4,507,000 766,000
20.48%
MCDOWELL-N 29-May-14 2,860.75 0.45 0.02% 2,874.50
2,850.00
2,858.32 1,434,625
11,477
41,006.17 5,381,875 1,113,875
26.10%
IOC 29-May-14 275.35 -3.85 -1.38% 283.00
274.05
278.04 1,395,000
1,395
3,878.66 3,092,000 715,000
30.08%
BHARATFORG 29-May-14 438.65 4.80 1.11% 441.50
430.00
435.28 1,393,000
1,393
6,063.45 2,346,000 627,000
36.47%
HCLTECH 24-Apr-14 1,450.00 -4.85 -0.33% 1,460.00
1,418.20
1,445.70 1,386,500
5,546
20,044.63 1,454,500 59,750
4.28%
DABUR 24-Apr-14 179.15 -0.80 -0.44% 180.75
179.00
179.58 1,290,000
645
2,316.58 2,138,000 -32,000
-1.47%
TATACHEM 24-Apr-14 285.00 -3.65 -1.26% 292.80
284.15
286.66 1,238,000
1,238
3,548.85 1,282,000 -49,000
-3.68%
TCS 29-May-14 2,237.00 -8.10 -0.36% 2,259.65
2,080.00
2,247.13 1,234,625
9,877
27,743.63 3,918,500 737,625
23.19%
TATACHEM 29-May-14 287.90 -3.70 -1.27% 295.00
287.25
289.19 1,232,000
1,232
3,562.82 1,778,000 756,000
73.97%
DABUR 29-May-14 180.65 -0.90 -0.50% 182.35
180.45
181.09 1,192,000
596
2,158.59 1,864,000 788,000
73.23%
JSWSTEEL 29-May-14 1,117.20 -3.55 -0.32% 1,124.95
1,105.40
1,116.55 1,180,500
2,361
13,180.87 6,183,500 415,500
7.20%
MARUTI 24-Apr-14 1,988.90 11.90 0.60% 1,994.70
1,969.05
1,982.82 1,167,250
4,669
23,144.47 1,169,500 -51,250
-4.20%
HCLTECH 29-May-14 1,463.45 -1.75 -0.12% 1,479.65
1,447.55
1,457.72 1,115,500
4,462
16,260.87 2,605,250 461,250
21.51%
GAIL 24-Apr-14 383.90 4.00 1.05% 385.65
380.55
383.84 1,113,000
1,113
4,272.14 1,902,000 213,000
12.61%
MARUTI 29-May-14 2,006.15 11.70 0.59% 2,013.90
1,986.45
2,000.66 1,090,250
4,361
21,812.20 2,801,250 691,750
32.79%
M&M 24-Apr-14 1,037.30 10.10 0.98% 1,041.00
1,024.80
1,034.24 1,012,250
4,049
10,469.09 1,165,000 79,500
7.32%
ACC 24-Apr-14 1,336.10 -3.60 -0.27% 1,341.10
1,319.70
1,331.91 968,250
3,873
12,896.22 706,000 -14,500
-2.01%
TECHM 24-Apr-14 1,781.00 6.75 0.38% 1,786.65
1,767.00
1,778.45 961,750
3,847
17,104.24 1,842,500 -288,750
-13.55%
MCLEODRUSS 24-Apr-14 278.70 3.65 1.33% 283.00
275.95
279.82 952,000
952
2,663.89 912,000 -111,000
-10.85%
ASIANPAINT 24-Apr-14 532.50 -5.30 -0.99% 537.80
529.40
532.83 934,500
1,869
4,979.30 1,662,500 65,500
4.10%
GAIL 29-May-14 387.45 4.00 1.04% 389.00
383.95
387.38 906,000
906
3,509.66 2,091,000 343,000
19.62%
PETRONET 29-May-14 148.05 3.35 2.32% 149.25
144.50
147.57 898,000
449
1,325.18 994,000 162,000
19.47%
CESC 24-Apr-14 504.75 -3.95 -0.78% 511.75
496.85
502.86 872,000
872
4,384.94 436,000 -108,000
-19.85%
TECHM 29-May-14 1,795.20 5.30 0.30% 1,803.00
1,782.50
1,794.12 863,250
3,453
15,487.74 2,597,750 601,000
30.10%
ASIANPAINT 29-May-14 536.85 -5.95 -1.10% 541.70
534.30
537.43 859,000
1,718
4,616.52 2,357,000 498,000
26.79%
BANKNIFTY 29-May-14 13,187.00 104.15 0.80% 13,198.80
13,039.65
13,135.31 837,700
33,508
110,034.49 1,260,125 387,825
44.46%
M&M 29-May-14 1,045.55 10.90 1.05% 1,047.65
1,030.60
1,040.97 826,750
3,307
8,606.22 1,533,250 325,250
26.92%
MCLEODRUSS 29-May-14 281.65 4.10 1.48% 285.90
281.05
282.39 736,000
736
2,078.39 3,096,000 422,000
15.78%
ACC 29-May-14 1,346.00 -6.15 -0.45% 1,352.70
1,332.25
1,343.48 690,750
2,763
9,280.09 918,250 260,250
39.55%
JUBLFOOD 24-Apr-14 983.15 9.00 0.92% 996.70
963.00
979.65 643,250
2,573
6,301.60 693,250 -41,750
-5.68%
SUNTV 24-Apr-14 398.00 9.10 2.34% 398.90
389.95
394.83 610,000
610
2,408.46 622,000 -14,000
-2.20%
CESC 29-May-14 509.70 -3.95 -0.77% 516.95
501.95
507.32 598,000
598
3,033.77 598,000 308,000
106.21%
DRREDDY 24-Apr-14 2,564.85 2.05 0.08% 2,585.95
2,559.30
2,576.75 538,875
4,311
13,885.46 702,125 -69,375
-8.99%
JUBLFOOD 29-May-14 991.10 11.30 1.15% 1,003.00
970.00
986.66 530,500
2,122
5,234.23 1,288,750 194,750
17.80%
IGL 24-Apr-14 288.95 0.95 0.33% 292.85
288.40
290.33 507,000
507
1,471.97 249,000 -216,000
-46.45%
SRTRANSFIN 24-Apr-14 819.40 37.60 4.81% 832.50
785.45
815.33 497,000
994
4,052.19 258,500 17,000
7.04%
DRREDDY 29-May-14 2,587.05 3.45 0.13% 2,610.00
2,583.35
2,599.10 450,500
3,604
11,708.95 931,375 248,000
36.29%
HEROMOTOCO 24-Apr-14 2,277.75 9.10 0.40% 2,295.30
2,258.70
2,283.80 432,875
3,463
9,886.00 538,750 4,375
0.82%
ABIRLANUVO 24-Apr-14 1,122.00 -11.25 -0.99% 1,138.70
1,119.20
1,125.70 407,000
1,628
4,581.60 587,500 -3,500
-0.59%
SUNTV 29-May-14 401.50 8.95 2.28% 402.50
393.40
398.75 402,000
402
1,602.98 619,000 143,000
30.04%
GODREJIND 24-Apr-14 322.55 -1.45 -0.45% 326.65
320.65
323.03 398,000
398
1,285.66 299,000 -94,000
-23.92%
BAJAJ-AUTO 24-Apr-14 2,005.45 -6.45 -0.32% 2,016.95
1,995.40
2,004.61 389,250
3,114
7,802.94 364,875 -23,500
-6.05%
ABIRLANUVO 29-May-14 1,133.60 -9.75 -0.85% 1,149.65
1,130.05
1,136.03 387,250
1,549
4,399.28 748,500 268,250
55.86%
HEROMOTOCO 29-May-14 2,297.95 9.00 0.39% 2,315.95
2,280.00
2,304.46 378,625
3,029
8,725.26 967,000 131,875
15.79%
IGL 29-May-14 291.65 1.20 0.41% 295.00
290.35
292.75 364,000
364
1,065.61 1,340,000 266,000
24.77%
ULTRACEMCO 24-Apr-14 2,189.25 -20.45 -0.93% 2,208.70
2,172.00
2,190.25 359,375
2,875
7,871.21 479,250 -26,500
-5.24%
SIEMENS 24-Apr-14 754.60 -6.50 -0.85% 766.90
752.30
758.33 350,500
701
2,657.95 344,500 -85,500
-19.88%
BATAINDIA 24-Apr-14 1,087.50 27.90 2.63% 1,090.90
1,052.35
1,074.85 341,000
1,364
3,665.24 239,750 16,000
7.15%
BAJAJ-AUTO 29-May-14 2,022.95 -2.95 -0.15% 2,032.10
2,011.00
2,020.24 326,125
2,609
6,588.51 900,875 59,500
7.07%
SRTRANSFIN 29-May-14 826.55 38.15 4.84% 838.95
792.25
822.86 325,000
650
2,674.30 506,500 94,000
22.79%
GODREJIND 29-May-14 325.55 -1.25 -0.38% 329.50
323.20
325.92 311,000
311
1,013.61 579,000 160,000
38.19%
DIVISLAB 24-Apr-14 1,368.90 8.40 0.62% 1,377.00
1,366.00
1,372.77 297,750
1,191
4,087.42 134,000 -147,750
-52.44%
SIEMENS 29-May-14 761.85 -4.40 -0.57% 772.00
759.00
764.68 297,000
594
2,271.10 712,500 129,500
22.21%
ULTRACEMCO 29-May-14 2,205.25 -14.15 -0.64% 2,218.00
2,181.20
2,200.93 294,625
2,357
6,484.49 777,125 118,375
17.97%
GLENMARK 24-Apr-14 572.25 -4.10 -0.71% 579.90
570.15
574.64 294,000
588
1,689.44 289,500 -45,000
-13.45%
DIVISLAB 29-May-14 1,381.55 8.35 0.61% 1,390.25
1,379.55
1,385.75 293,250
1,173
4,063.71 665,250 179,500
36.95%
HAVELLS 24-Apr-14 927.25 -7.95 -0.85% 944.90
926.10
935.05 271,500
543
2,538.66 224,500 -38,500
-14.64%
JUSTDIAL 24-Apr-14 1,265.85 -1.75 -0.14% 1,284.00
1,260.00
1,270.84 258,750
1,035
3,288.30 283,000 -17,500
-5.82%
GRASIM 24-Apr-14 2,766.10 -16.60 -0.60% 2,791.80
2,750.40
2,771.84 249,000
1,992
6,901.88 392,375 15,250
4.04%
GRASIM 29-May-14 2,797.45 -12.55 -0.45% 2,819.75
2,782.00
2,800.33 242,875
1,943
6,801.30 857,375 185,875
27.68%
GLENMARK 29-May-14 577.00 -4.15 -0.71% 585.00
576.25
580.13 241,500
483
1,401.01 378,500 178,500
89.25%
S&P500 19-Sep-14 1,817.25 0.00 0.00% 0.00
0.00
0.00 237,950
0
0.00 - 0
0.00%
NIFTY 26-Jun-14 6,922.05 30.75 0.45% 6,927.00
6,884.75
6,910.74 227,150
4,543
15,697.75 755,900 112,000
17.39%
IFCI 26-Jun-14 26.75 0.35 1.33% 26.80
26.30
26.64 220,000
22
58.61 310,000 40,000
14.81%
BATAINDIA 29-May-14 1,092.00 26.00 2.44% 1,095.05
1,058.25
1,079.71 198,250
793
2,140.53 294,000 83,250
39.50%
JUSTDIAL 29-May-14 1,276.85 -2.65 -0.21% 1,295.00
1,271.00
1,282.59 198,000
792
2,539.53 555,500 109,750
24.62%
L&TFH 26-Jun-14 71.15 1.05 1.50% 71.55
70.65
71.09 176,000
44
125.12 288,000 112,000
63.64%
HAVELLS 29-May-14 930.95 -4.00 -0.43% 944.45
929.25
936.38 168,500
337
1,577.80 203,000 54,500
36.70%
APOLLOHOSP 24-Apr-14 892.20 2.55 0.29% 895.50
888.50
891.05 137,250
549
1,222.97 195,000 -750
-0.38%
COLPAL 24-Apr-14 1,459.95 14.45 1.00% 1,463.00
1,433.45
1,445.70 126,000
504
1,821.58 100,000 -38,250
-27.67%
APOLLOHOSP 29-May-14 898.25 -0.30 -0.03% 904.15
895.35
896.90 124,750
499
1,118.88 184,750 50,250
37.36%
UNITECH 26-Jun-14 17.10 -0.15 -0.87% 17.30
16.95
17.15 120,000
10
20.58 420,000 72,000
20.69%
BHEL 26-Jun-14 181.25 5.45 3.10% 182.65
177.50
180.78 116,000
58
209.70 978,000 0
0.00%
COLPAL 29-May-14 1,473.40 14.30 0.98% 1,475.00
1,447.00
1,458.53 113,750
455
1,659.08 198,250 61,000
44.44%
IDFC 26-Jun-14 120.70 -0.05 -0.04% 121.20
120.20
120.62 108,000
27
130.27 252,000 68,000
36.96%
JPASSOCIAT 26-Jun-14 57.65 -0.90 -1.54% 59.25
57.65
58.44 104,000
13
60.78 72,000 -16,000
-18.18%
ADANIPOWER 26-Jun-14 51.00 -1.95 -3.68% 52.10
51.00
51.31 96,000
12
49.26 144,000 80,000
125.00%
UBL 24-Apr-14 806.80 -3.30 -0.41% 819.70
806.30
811.59 91,000
364
738.55 204,000 -250
-0.12%
RPOWER 26-Jun-14 74.80 0.35 0.47% 75.10
74.60
74.74 88,000
22
65.77 144,000 48,000
50.00%
VOLTAS 26-Jun-14 173.15 -2.45 -1.40% 174.45
172.00
173.63 88,000
22
152.79 292,000 36,000
14.06%
UBL 29-May-14 815.30 -2.40 -0.29% 823.50
814.30
818.97 87,250
349
714.55 195,500 70,250
56.09%
DLF 26-Jun-14 157.70 -2.35 -1.47% 159.05
155.15
156.82 72,000
36
112.91 96,000 24,000
33.33%
NTPC 26-Jun-14 125.40 -0.50 -0.40% 125.75
124.70
125.13 70,000
35
87.59 200,000 30,000
17.65%
GMRINFRA 26-Jun-14 25.80 0.05 0.19% 26.10
25.80
25.98 66,000
6
17.15 187,000 55,000
41.67%
IOB 26-Jun-14 53.15 -0.10 -0.19% 53.15
52.75
53.03 64,000
8
33.94 144,000 8,000
5.88%
IBREALEST 26-Jun-14 64.00 2.00 3.23% 64.00
62.15
62.66 52,000
13
32.58 108,000 44,000
68.75%
MCDOWELL-N 26-Jun-14 2,868.00 1.15 0.04% 2,871.40
2,860.00
2,866.39 49,000
392
1,404.53 76,375 39,500
107.12%
APOLLOTYRE 26-Jun-14 173.00 0.25 0.14% 175.10
173.00
173.69 48,000
12
83.37 52,000 40,000
333.33%
BANKINDIA 26-Jun-14 234.15 6.15 2.70% 234.15
226.50
230.65 48,000
24
110.71 130,000 14,000
12.07%
MRF 24-Apr-14 22,040.00 231.25 1.06% 22,449.95
21,668.05
22,240.36 46,500
372
10,341.77 21,375 -6,375
-22.97%
OFSS 29-May-14 3,163.00 -10.45 -0.33% 3,194.25
3,163.00
3,171.76 44,500
356
1,411.43 129,125 38,000
41.70%
OFSS 24-Apr-14 3,135.00 -9.10 -0.29% 3,170.00
3,132.50
3,143.38 43,375
347
1,363.44 52,000 -18,375
-26.11%
DISHTV 26-Jun-14 48.70 -0.05 -0.10% 48.70
48.10
48.40 40,000
5
19.36 48,000 16,000
50.00%
AMBUJACEM 26-Jun-14 220.20 6.55 3.07% 220.20
217.25
218.27 40,000
20
87.31 38,000 36,000
1,800.00%
TATASTEEL 26-Jun-14 430.80 2.65 0.62% 431.95
427.55
429.66 39,000
39
167.57 142,000 24,000
20.34%
UNIONBANK 26-Jun-14 149.85 0.40 0.27% 151.40
149.45
150.68 38,000
19
57.26 132,000 24,000
22.22%
LT 26-Jun-14 1,392.15 28.35 2.08% 1,396.30
1,368.50
1,388.81 32,500
65
451.36 49,000 16,500
50.77%
KTKBANK 26-Jun-14 120.75 0.75 0.63% 120.75
120.20
120.38 32,000
8
38.52 100,000 20,000
25.00%
ICICIBANK 26-Jun-14 1,302.65 12.95 1.00% 1,307.00
1,280.05
1,295.19 31,750
127
411.22 57,250 26,500
86.18%
RELIANCE 26-Jun-14 981.50 1.40 0.14% 985.80
978.20
981.99 30,250
121
297.05 49,750 16,000
47.41%
MRF 29-May-14 22,225.50 219.65 1.00% 22,620.00
21,886.50
22,431.82 27,625
221
6,196.79 19,875 750
3.92%
INDUSINDBK 26-Jun-14 502.00 -3.70 -0.73% 502.90
501.00
502.79 26,000
26
130.73 35,000 25,000
250.00%
JPPOWER 26-Jun-14 16.40 0.75 4.79% 16.40
16.40
16.40 26,000
2
4.26 65,000 0
0.00%
AUROPHARMA 26-Jun-14 571.85 12.80 2.29% 573.05
563.00
568.32 24,000
12
136.40 34,000 6,000
21.43%
ITC 26-Jun-14 351.50 -0.50 -0.14% 353.00
350.55
352.25 24,000
24
84.54 100,000 13,000
14.94%
LICHSGFIN 26-Jun-14 288.00 4.35 1.53% 288.00
284.15
286.40 24,000
12
68.74 42,000 10,000
31.25%
RELCAPITAL 26-Jun-14 380.55 -2.10 -0.55% 382.80
377.65
380.11 23,000
23
87.43 44,000 9,000
25.71%
TATAMOTORS 26-Jun-14 435.00 -1.15 -0.26% 439.60
433.75
435.28 23,000
23
100.11 204,000 10,000
5.15%
BANKNIFTY 26-Jun-14 13,180.00 103.65 0.79% 13,193.65
13,040.00
13,108.54 22,900
916
3,001.86 26,100 7,725
42.04%
IDBI 26-Jun-14 68.70 0.55 0.81% 68.70
68.30
68.51 20,000
5
13.70 28,000 12,000
75.00%
JISLJALEQS 26-Jun-14 75.65 11.75 18.39% 75.65
73.60
74.59 20,000
5
14.92 12,000 12,000
0.00%
SSLT 26-Jun-14 196.30 0.25 0.13% 196.30
195.20
195.74 20,000
10
39.15 78,000 4,000
5.41%
BHARTIARTL 26-Jun-14 343.95 3.95 1.16% 345.00
342.50
342.80 17,000
17
58.28 20,000 1,000
5.26%
TATAPOWER 26-Jun-14 86.10 0.85 1.00% 86.40
85.00
85.80 16,580
4
14.23 16,580 8,290
100.00%
HDIL 26-Jun-14 73.90 -6.10 -7.63% 73.90
73.90
73.87 16,000
2
11.82 16,000 0
0.00%
TITAN 26-Jun-14 268.80 0.30 0.11% 269.25
264.10
268.30 16,000
16
42.93 15,000 7,000
87.50%
TATAGLOBAL 26-Jun-14 160.00 0.00 0.00% 161.15
160.00
160.41 16,000
8
25.67 54,000 0
0.00%
SUNPHARMA 26-Jun-14 640.50 10.05 1.59% 646.35
633.00
641.56 15,500
31
99.44 30,500 7,000
29.79%
YESBANK 26-Jun-14 445.95 9.25 2.12% 445.95
443.00
444.08 15,000
15
66.61 34,000 14,000
70.00%
HINDALCO 26-Jun-14 147.25 0.50 0.34% 147.25
146.00
146.53 14,000
7
20.51 64,000 10,000
18.52%
SBIN 26-Jun-14 2,062.00 8.15 0.40% 2,074.65
2,052.45
2,062.19 14,000
112
288.71 55,500 1,375
2.54%
COALINDIA 26-Jun-14 306.75 1.80 0.59% 306.75
303.45
305.28 13,000
13
39.69 12,000 2,000
20.00%
CNXIT 24-Apr-14 9,320.95 23.40 0.25% 9,359.95
9,303.70
9,328.04 12,950
259
1,207.98 16,000 -3,150
-16.45%
TCS 26-Jun-14 2,235.20 -12.80 -0.57% 2,260.00
2,210.00
2,248.95 12,375
99
278.31 63,750 9,625
17.78%
ARVIND 26-Jun-14 193.75 1.70 0.89% 193.75
192.80
193.38 12,000
3
23.21 32,000 0
0.00%
CROMPGREAV 26-Jun-14 188.00 -2.00 -1.05% 188.00
187.90
187.96 12,000
3
22.56 24,000 0
0.00%
IDEA 26-Jun-14 143.15 1.05 0.74% 143.15
141.85
142.54 12,000
6
17.10 8,000 8,000
0.00%
ADANIPORTS 26-Jun-14 212.70 5.30 2.56% 213.20
211.90
212.28 12,000
6
25.47 14,000 2,000
16.67%
NHPC 26-Jun-14 20.55 0.05 0.24% 20.55
20.55
20.55 12,000
1
2.47 216,000 0
0.00%
ORIENTBANK 26-Jun-14 242.40 5.30 2.24% 243.00
235.25
239.45 12,000
6
28.73 16,000 6,000
60.00%
RCOM 26-Jun-14 135.50 0.95 0.71% 135.50
134.90
135.15 12,000
6
16.22 36,000 8,000
28.57%
WIPRO 26-Jun-14 543.00 1.25 0.23% 547.00
534.00
540.71 12,000
24
64.89 58,000 2,500
4.50%
INFY 26-Jun-14 3,201.00 27.45 0.86% 3,206.00
3,188.80
3,197.27 10,625
85
339.71 51,125 5,750
12.67%
HDFC 26-Jun-14 880.10 1.85 0.21% 880.10
868.00
872.77 9,500
19
82.91 42,000 3,000
7.69%
RELINFRA 26-Jun-14 531.40 -6.25 -1.16% 539.90
531.40
534.26 9,000
9
48.08 17,000 0
0.00%
JSWSTEEL 26-Jun-14 1,120.70 -22.80 -1.99% 1,131.55
1,120.00
1,124.22 9,000
18
101.18 18,000 3,500
24.14%
ONGC 26-Jun-14 337.45 6.45 1.95% 337.45
334.20
335.59 9,000
9
30.20 12,000 6,000
100.00%
CNXIT 29-May-14 9,364.90 14.70 0.16% 9,440.00
9,350.00
9,379.90 8,850
177
830.12 25,250 4,000
18.82%
ANDHRABANK 26-Jun-14 65.75 -0.40 -0.60% 65.95
65.75
65.85 8,000
2
5.27 32,000 4,000
14.29%
ALBK 26-Jun-14 94.35 -0.60 -0.63% 94.75
94.35
94.55 8,000
2
7.56 168,000 4,000
2.44%
CANBK 26-Jun-14 288.15 5.40 1.91% 288.15
282.00
284.55 8,000
8
22.76 58,000 2,000
3.57%
EXIDEIND 26-Jun-14 133.25 -0.35 -0.26% 134.50
133.25
133.80 8,000
4
10.70 10,000 2,000
25.00%
KOTAKBANK 26-Jun-14 825.00 14.20 1.75% 826.80
814.00
823.63 8,000
16
65.89 8,500 6,000
240.00%
SAIL 26-Jun-14 72.05 -0.25 -0.35% 72.05
72.05
72.05 8,000
1
5.76 80,000 0
0.00%
SYNDIBANK 26-Jun-14 103.50 0.50 0.49% 103.50
103.50
103.50 8,000
2
8.28 28,000 4,000
16.67%
HCLTECH 26-Jun-14 1,472.35 -0.25 -0.02% 1,476.05
1,460.00
1,467.20 7,750
31
113.71 20,250 5,500
37.29%
PNB 26-Jun-14 802.40 14.95 1.90% 802.90
788.00
796.68 7,500
15
59.75 57,500 0
0.00%
AXISBANK 26-Jun-14 1,526.00 19.00 1.26% 1,529.80
1,495.00
1,516.66 7,500
30
113.75 43,750 3,250
8.02%
S&P500 16-May-14 1,876.00 10.00 0.54% 1,876.00
1,873.75
1,875.00 6,250
125
117.19 176,000 3,500
2.03%
BANKBARODA 26-Jun-14 793.30 13.50 1.73% 800.50
779.40
788.74 6,000
12
47.32 15,000 2,000
15.38%
CAIRN 26-Jun-14 366.00 -3.55 -0.96% 372.00
366.00
370.15 6,000
6
22.21 8,000 1,000
14.29%
BIOCON 26-Jun-14 480.00 -19.80 -3.96% 480.00
477.25
478.37 4,000
4
19.13 5,000 3,000
150.00%
FEDERALBNK 26-Jun-14 96.15 -0.25 -0.26% 96.15
96.15
96.15 4,000
1
3.85 - 0
0.00%
RANBAXY 26-Jun-14 490.00 13.00 2.73% 490.00
487.75
489.02 4,000
4
19.56 12,000 1,000
9.09%
UCOBANK 26-Jun-14 77.45 0.80 1.04% 77.45
77.45
77.45 4,000
1
3.10 44,000 0
0.00%
GSKCONS 24-Apr-14 4,330.10 -44.55 -1.02% 4,396.00
4,320.00
4,348.66 3,500
28
152.20 8,125 -1,750
-17.72%
BPCL 26-Jun-14 487.05 13.80 2.92% 490.60
487.05
489.41 3,000
3
14.68 6,000 0
0.00%
BATAINDIA 26-Jun-14 1,095.50 -43.95 -3.86% 1,095.50
1,048.80
1,083.47 2,500
10
27.09 1,250 1,250
0.00%
MARUTI 26-Jun-14 2,018.00 11.00 0.55% 2,018.00
2,005.45
2,010.69 2,500
10
50.27 9,500 2,250
31.03%
GSKCONS 29-May-14 4,382.80 -19.60 -0.45% 4,434.00
4,360.00
4,388.36 2,500
20
109.71 6,250 1,875
42.86%
DJIA 16-May-14 16,480.00 100.00 0.61% 16,487.50
16,470.00
16,473.75 2,450
49
403.61 43,025 250
0.58%
HEROMOTOCO 26-Jun-14 2,315.00 15.00 0.65% 2,326.00
2,315.00
2,321.63 2,125
17
49.33 4,625 1,625
54.17%
NFTYMCAP50 24-Apr-14 2,485.00 365.35 17.24% 2,485.00
2,485.00
2,485.00 2,100
14
52.19 - 0
0.00%
ADANIENT 26-Jun-14 445.90 0.90 0.20% 445.90
445.90
445.90 2,000
1
8.92 12,000 0
0.00%
ASIANPAINT 26-Jun-14 535.50 -9.25 -1.70% 540.90
535.50
538.17 2,000
4
10.76 2,500 500
25.00%
CNXINFRA 24-Apr-14 2,660.00 382.55 16.80% 2,660.00
2,660.00
2,660.00 2,000
0
53.20 - 0
0.00%
HINDZINC 26-Jun-14 131.30 -0.70 -0.53% 131.30
131.30
131.30 2,000
1
2.63 14,000 0
0.00%
JUBLFOOD 26-Jun-14 1,005.00 9.50 0.95% 1,005.75
1,002.00
1,004.90 2,000
8
20.10 500 0
0.00%
JINDALSTEL 26-Jun-14 281.00 0.00 0.00% 281.00
279.75
280.37 2,000
2
5.61 7,000 0
0.00%
LUPIN 26-Jun-14 1,010.65 7.65 0.76% 1,010.65
1,001.95
1,005.05 2,000
8
20.10 12,750 1,250
10.87%
NMDC 26-Jun-14 152.95 -0.85 -0.55% 152.95
152.95
152.95 2,000
1
3.06 6,000 0
0.00%
PETRONET 26-Jun-14 146.35 2.70 1.88% 146.35
146.35
146.35 2,000
1
2.93 40,000 0
0.00%
TATAMTRDVR 26-Jun-14 236.90 37.85 19.02% 236.90
236.90
236.90 2,000
1
4.74 - 0
0.00%
CNXPSE 24-Apr-14 2,788.00 221.50 8.63% 2,788.00
2,788.00
2,788.00 1,650
33
46.00 - 0
0.00%
CIPLA 26-Jun-14 407.00 -0.80 -0.20% 407.00
406.00
406.33 1,500
3
6.09 2,000 1,000
100.00%
HDFCBANK 26-Jun-14 739.10 0.70 0.09% 739.10
735.85
737.31 1,500
3
11.06 45,000 0
0.00%
ABIRLANUVO 26-Jun-14 1,160.05 27.60 2.44% 1,165.15
1,139.65
1,149.21 1,250
5
14.37 750 500
200.00%
ACC 26-Jun-14 1,350.65 -13.35 -0.98% 1,363.10
1,350.65
1,353.76 1,000
4
13.54 2,000 250
14.29%
HINDUNILVR 26-Jun-14 605.50 -0.35 -0.06% 606.85
605.50
606.17 1,000
2
6.06 1,000 0
0.00%
M&M 26-Jun-14 1,050.05 7.15 0.69% 1,051.00
1,045.45
1,048.51 1,000
4
10.49 3,250 0
0.00%
SIEMENS 26-Jun-14 759.70 15.20 2.04% 769.60
759.70
764.65 1,000
2
7.65 500 500
0.00%
SRTRANSFIN 26-Jun-14 825.00 70.75 9.38% 825.00
825.00
825.00 1,000
2
8.25 500 0
0.00%
TECHM 26-Jun-14 1,807.05 7.05 0.39% 1,811.90
1,807.05
1,809.62 1,000
4
18.10 3,500 500
16.67%
DRREDDY 26-Jun-14 2,607.25 10.25 0.39% 2,619.80
2,607.25
2,615.66 500
4
13.08 1,750 250
16.67%
JUSTDIAL 26-Jun-14 1,292.65 51.05 4.11% 1,293.90
1,292.65
1,293.27 500
2
6.47 1,500 250
20.00%
ULTRACEMCO 26-Jun-14 2,218.40 -1.60 -0.07% 2,219.65
2,215.25
2,217.76 375
3
8.32 17,375 0
0.00%
MRF 26-Jun-14 22,343.00 131.00 0.59% 22,524.40
22,343.00
22,433.70 250
2
56.08 750 0
0.00%
BAJAJ-AUTO 26-Jun-14 2,030.85 -19.15 -0.93% 2,030.85
2,030.85
2,030.85 125
1
2.54 29,000 0
0.00%
GRASIM 26-Jun-14 2,828.35 -16.65 -0.59% 2,828.35
2,828.35
2,828.35 125
1
3.54 - 0
0.00%
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.