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
JPASSOCIAT 24-Apr-14 57.55 2.90 5.31% 57.90
54.50
56.66 68,112,000
8,514
38,592.26 59,328,000 -7,064,000
-10.64%
CROMPGREAV 24-Apr-14 189.75 12.35 6.96% 192.50
175.20
184.95 39,432,000
9,858
72,929.48 14,596,000 -1,284,000
-8.09%
HDIL 24-Apr-14 74.20 3.05 4.29% 75.50
71.70
74.09 37,224,000
4,653
27,579.26 20,488,000 504,000
2.52%
DLF 24-Apr-14 160.35 1.85 1.17% 161.80
156.40
159.86 36,984,000
18,492
59,122.62 40,116,000 -808,000
-1.97%
APOLLOTYRE 24-Apr-14 173.65 12.15 7.52% 175.80
160.70
170.81 36,788,000
9,197
62,837.58 11,360,000 148,000
1.32%
UNITECH 24-Apr-14 16.55 0.90 5.75% 16.80
15.80
16.29 34,956,000
2,913
5,694.33 123,432,000 -5,796,000
-4.49%
IFCI 24-Apr-14 25.60 0.45 1.79% 25.75
25.10
25.55 32,820,000
3,282
8,385.51 41,670,000 -11,430,000
-21.53%
VOLTAS 24-Apr-14 167.60 9.45 5.98% 168.85
154.60
161.90 30,720,000
7,680
49,735.68 8,108,000 -380,000
-4.48%
BHEL 24-Apr-14 180.60 7.50 4.33% 181.15
171.00
176.43 28,656,000
14,328
50,557.78 31,426,000 -5,942,000
-15.90%
IDFC 24-Apr-14 119.00 2.05 1.75% 119.85
117.10
118.76 26,976,000
6,744
32,036.70 47,512,000 -5,772,000
-10.83%
ADANIENT 24-Apr-14 440.30 8.10 1.87% 456.60
432.20
444.14 26,392,000
13,196
117,217.43 7,562,000 -270,000
-3.45%
ARVIND 24-Apr-14 192.60 11.25 6.20% 195.15
181.15
189.78 25,504,000
6,376
48,401.49 8,504,000 788,000
10.21%
IFCI 29-May-14 25.75 0.40 1.58% 25.90
25.30
25.74 22,280,000
2,228
5,734.87 17,640,000 11,810,000
202.57%
SAIL 24-Apr-14 71.50 1.55 2.22% 71.80
69.40
70.66 22,032,000
2,754
15,567.81 27,072,000 1,568,000
6.15%
ASHOKLEY 24-Apr-14 23.15 0.35 1.54% 23.45
22.75
23.07 21,315,000
1,421
4,917.37 26,865,000 -1,455,000
-5.14%
BANKINDIA 24-Apr-14 220.55 6.50 3.04% 221.35
211.20
216.99 19,902,000
9,951
43,185.35 12,232,000 -774,000
-5.95%
GMRINFRA 24-Apr-14 25.55 1.25 5.14% 25.85
24.15
25.08 18,986,000
1,726
4,761.69 54,593,000 -99,000
-0.18%
RCOM 24-Apr-14 131.80 1.80 1.38% 132.60
130.10
131.65 18,852,000
9,426
24,818.66 31,866,000 -3,810,000
-10.68%
AUROPHARMA 24-Apr-14 553.50 3.35 0.61% 557.70
529.50
545.17 18,806,000
9,403
102,524.67 13,414,000 -1,900,000
-12.41%
HINDALCO 24-Apr-14 141.80 5.90 4.34% 142.40
135.60
139.18 18,708,000
9,354
26,037.79 22,946,000 -436,000
-1.86%
ADANIPOWER 24-Apr-14 52.25 0.55 1.06% 53.10
51.80
52.45 16,680,000
2,085
8,748.66 32,264,000 -600,000
-1.83%
BHEL 29-May-14 174.90 6.35 3.77% 175.40
165.30
170.53 16,652,000
8,326
28,396.66 13,402,000 7,624,000
131.95%
TATAGLOBAL 24-Apr-14 158.20 7.25 4.80% 158.85
151.60
155.89 16,296,000
8,148
25,403.83 17,752,000 -2,574,000
-12.66%
IBREALEST 24-Apr-14 62.60 2.45 4.07% 63.20
60.30
62.26 15,840,000
3,960
9,861.98 18,092,000 -2,660,000
-12.82%
TATAMOTORS 24-Apr-14 429.90 16.90 4.09% 431.40
417.05
425.05 14,685,000
14,685
62,418.59 18,012,000 -1,609,000
-8.20%
RPOWER 24-Apr-14 73.20 1.20 1.67% 73.50
72.20
72.92 14,188,000
3,547
10,345.89 35,856,000 -1,952,000
-5.16%
UNIONBANK 24-Apr-14 153.00 6.85 4.69% 153.90
145.80
150.73 13,628,000
6,814
20,541.48 9,376,000 166,000
1.80%
TATASTEEL 24-Apr-14 420.50 6.15 1.48% 421.50
412.40
417.31 12,624,000
12,624
52,681.21 10,636,000 -101,000
-0.94%
NIFTY 24-Apr-14 6,799.95 102.65 1.53% 6,805.95
6,704.05
6,763.34 12,359,050
247,181
835,884.57 15,280,550 -444,750
-2.83%
HDFCBANK 24-Apr-14 721.10 -8.20 -1.12% 724.75
711.10
717.11 12,103,000
24,206
86,791.82 24,312,000 -3,743,500
-13.34%
YESBANK 24-Apr-14 418.95 9.50 2.32% 419.95
410.25
416.11 11,948,000
11,948
49,716.82 10,741,000 -406,000
-3.64%
ADANIPORTS 24-Apr-14 199.00 4.45 2.29% 204.20
195.50
199.98 11,820,000
5,910
23,637.64 9,102,000 -272,000
-2.90%
ITC 24-Apr-14 353.80 6.35 1.83% 354.20
345.10
350.80 11,817,000
11,817
41,454.04 17,860,000 -3,844,000
-17.71%
RELINFRA 24-Apr-14 522.30 15.85 3.13% 525.25
508.75
518.79 11,784,000
11,784
61,134.21 5,162,000 -367,000
-6.64%
RELCAPITAL 24-Apr-14 375.65 7.40 2.01% 377.70
369.60
374.54 11,604,000
11,604
43,461.62 9,987,000 -801,000
-7.42%
TATAPOWER 24-Apr-14 84.05 2.30 2.81% 84.40
81.60
83.14 11,083,730
2,674
9,215.01 15,224,585 -1,774,060
-10.44%
IDFC 29-May-14 120.00 1.90 1.61% 120.90
118.40
119.87 11,056,000
2,764
13,252.83 9,392,000 4,360,000
86.65%
JPASSOCIAT 29-May-14 58.00 2.90 5.26% 58.45
55.25
57.45 10,912,000
1,364
6,268.94 8,992,000 3,496,000
63.61%
JPPOWER 24-Apr-14 16.10 0.50 3.21% 16.30
15.55
15.89 10,803,000
831
1,716.60 23,205,000 -2,353,000
-9.21%
SSLT 24-Apr-14 193.50 2.90 1.52% 194.25
190.35
192.65 10,392,000
5,196
20,020.19 22,970,000 -190,000
-0.82%
DISHTV 24-Apr-14 48.50 0.65 1.36% 48.75
47.60
48.12 10,112,000
1,264
4,865.89 26,976,000 16,000
0.06%
NTPC 24-Apr-14 123.40 0.75 0.61% 123.50
121.20
122.57 9,984,000
4,992
12,237.39 21,882,000 -3,198,000
-12.75%
INDIACEM 24-Apr-14 71.10 4.05 6.04% 72.15
67.15
69.69 9,976,000
1,247
6,952.27 11,192,000 -528,000
-4.51%
DLF 29-May-14 161.70 1.85 1.16% 163.15
157.45
161.14 9,902,000
4,951
15,956.08 8,588,000 4,596,000
115.13%
KTKBANK 24-Apr-14 119.20 2.10 1.79% 120.00
117.20
118.83 9,784,000
2,446
11,626.33 16,132,000 -824,000
-4.86%
UCOBANK 24-Apr-14 75.10 2.00 2.74% 75.30
72.95
74.28 9,636,000
2,409
7,157.62 19,696,000 -2,280,000
-10.37%
LICHSGFIN 24-Apr-14 270.75 7.85 2.99% 272.75
260.95
267.46 9,178,000
4,589
24,547.48 12,348,000 258,000
2.13%
NHPC 24-Apr-14 20.15 0.25 1.26% 20.25
19.90
20.03 8,796,000
733
1,761.84 31,956,000 -2,292,000
-6.69%
ICICIBANK 24-Apr-14 1,265.35 41.20 3.37% 1,274.90
1,230.65
1,256.28 8,701,000
34,804
109,308.92 7,394,500 -357,000
-4.61%
SAIL 29-May-14 72.00 1.70 2.42% 72.35
69.95
71.13 8,560,000
1,070
6,088.73 6,256,000 3,992,000
176.33%
CANBK 24-Apr-14 275.65 14.35 5.49% 277.40
260.45
267.74 8,193,000
8,193
21,935.94 8,179,000 -686,000
-7.74%
PFC 24-Apr-14 191.20 8.90 4.88% 192.20
180.20
186.23 7,528,000
3,764
14,019.39 5,996,000 -890,000
-12.92%
INDUSINDBK 24-Apr-14 501.30 11.65 2.38% 506.55
489.05
497.35 7,311,000
7,311
36,361.26 4,892,000 -584,000
-10.66%
CROMPGREAV 29-May-14 191.45 12.70 7.10% 194.50
177.00
185.99 7,188,000
1,797
13,368.96 4,892,000 3,932,000
409.58%
ASHOKLEY 29-May-14 23.05 0.20 0.88% 23.45
22.55
23.01 7,125,000
475
1,639.46 4,545,000 2,205,000
94.23%
LT 24-Apr-14 1,273.85 9.15 0.72% 1,281.95
1,246.50
1,268.72 6,749,000
13,498
85,625.91 6,025,500 454,000
8.15%
IDBI 24-Apr-14 66.55 1.35 2.07% 66.90
65.00
66.13 6,676,000
1,669
4,414.84 11,048,000 -1,256,000
-10.21%
JINDALSTEL 24-Apr-14 280.35 9.70 3.58% 281.75
268.90
276.38 6,669,000
6,669
18,431.78 7,044,000 -645,000
-8.39%
IRB 24-Apr-14 117.30 6.45 5.82% 118.25
110.40
115.03 6,660,000
1,665
7,661.00 12,068,000 -260,000
-2.11%
TCS 24-Apr-14 2,223.15 22.65 1.03% 2,250.00
2,150.10
2,207.96 6,346,750
50,774
140,133.70 3,808,125 -963,000
-20.18%
SBIN 24-Apr-14 2,025.85 58.05 2.95% 2,030.90
1,968.90
2,004.06 6,201,875
49,615
124,289.30 4,601,750 -404,875
-8.09%
NTPC 29-May-14 124.55 0.70 0.57% 124.95
122.50
123.74 6,174,000
3,087
7,639.71 6,692,000 4,266,000
175.85%
ORIENTBANK 24-Apr-14 228.95 12.65 5.85% 230.75
215.20
223.44 6,040,000
3,020
13,495.78 4,548,000 -154,000
-3.28%
HDFCBANK 29-May-14 729.40 -8.95 -1.21% 736.00
719.90
725.05 5,973,500
11,947
43,310.86 8,301,000 3,727,000
81.48%
ITC 29-May-14 357.05 6.50 1.85% 357.40
348.25
353.69 5,951,000
5,951
21,048.09 8,275,000 5,145,000
164.38%
ALBK 24-Apr-14 94.80 3.25 3.55% 95.00
91.55
93.82 5,796,000
1,449
5,437.81 8,700,000 -288,000
-3.20%
POWERGRID 24-Apr-14 107.60 -0.30 -0.28% 107.75
106.65
107.36 5,792,000
1,448
6,218.29 13,308,000 316,000
2.43%
HDIL 29-May-14 74.75 3.25 4.55% 75.90
72.15
74.70 5,696,000
712
4,254.91 4,960,000 2,928,000
144.09%
AMBUJACEM 24-Apr-14 217.35 8.60 4.12% 218.40
208.50
214.44 5,516,000
2,758
11,828.51 8,038,000 6,000
0.07%
RCOM 29-May-14 132.80 1.60 1.22% 133.50
131.15
132.67 5,476,000
2,738
7,265.01 7,324,000 2,918,000
66.23%
BANKBARODA 24-Apr-14 774.45 14.50 1.91% 777.00
750.55
766.58 5,433,000
10,866
41,648.29 2,962,500 -284,500
-8.76%
NHPC 29-May-14 20.35 0.25 1.24% 20.45
20.10
20.23 5,400,000
450
1,092.42 11,232,000 4,116,000
57.84%
HINDPETRO 24-Apr-14 313.20 9.60 3.16% 315.40
299.40
307.48 5,384,000
2,692
16,554.72 5,628,000 -742,000
-11.65%
RELIANCE 24-Apr-14 963.15 18.00 1.90% 965.45
946.40
958.16 5,378,250
21,513
51,532.24 9,590,500 -1,104,000
-10.32%
ONGC 24-Apr-14 323.60 5.90 1.86% 324.40
314.50
318.71 5,369,000
5,369
17,111.54 11,575,000 -754,000
-6.12%
TATAPOWER 29-May-14 84.85 2.35 2.85% 85.20
82.50
83.85 5,119,075
1,235
4,292.34 4,816,490 3,067,300
175.36%
SYNDIBANK 24-Apr-14 101.00 3.55 3.64% 101.45
97.30
99.89 5,092,000
1,273
5,086.40 6,464,000 -188,000
-2.83%
RECLTD 24-Apr-14 248.95 9.90 4.14% 250.15
237.10
243.45 5,076,000
2,538
12,357.52 3,234,000 -22,000
-0.68%
PNB 24-Apr-14 782.90 16.05 2.09% 786.70
757.90
774.01 5,072,500
10,145
39,261.66 5,249,000 35,000
0.67%
IDEA 24-Apr-14 140.50 2.25 1.63% 140.85
137.30
139.70 5,036,000
2,518
7,035.29 10,654,000 -138,000
-1.28%
AXISBANK 24-Apr-14 1,469.05 33.25 2.32% 1,475.90
1,436.20
1,461.75 5,024,750
20,099
73,449.28 3,811,000 -529,000
-12.19%
UNITECH 29-May-14 16.75 0.90 5.68% 16.95
15.90
16.53 4,884,000
407
807.33 22,476,000 1,440,000
6.85%
TATAMTRDVR 24-Apr-14 236.80 9.35 4.11% 237.80
229.20
234.89 4,678,000
2,339
10,988.15 15,586,000 -686,000
-4.22%
TATAGLOBAL 29-May-14 159.55 7.15 4.69% 160.25
153.25
157.18 4,636,000
2,318
7,286.86 3,958,000 2,346,000
145.53%
TATAMOTORS 29-May-14 433.50 16.55 3.97% 435.10
421.00
429.34 4,568,000
4,568
19,612.25 3,713,000 2,655,000
250.95%
RANBAXY 24-Apr-14 469.40 2.75 0.59% 473.90
465.55
469.17 4,555,000
4,555
21,370.69 8,319,000 -1,104,000
-11.72%
JPPOWER 29-May-14 16.30 0.55 3.49% 16.40
15.75
16.00 4,537,000
349
725.92 5,551,000 1,924,000
53.05%
SUNPHARMA 24-Apr-14 625.40 8.70 1.41% 626.90
616.25
623.36 4,527,000
9,054
28,219.51 7,750,500 -1,081,000
-12.24%
WIPRO 24-Apr-14 587.75 14.75 2.57% 591.00
575.00
585.72 4,450,000
8,900
26,064.54 5,362,500 -574,500
-9.68%
TATACOMM 24-Apr-14 312.10 4.20 1.36% 315.05
305.20
311.06 4,436,000
2,218
13,798.62 6,440,000 -580,000
-8.26%
ADANIPOWER 29-May-14 52.75 0.55 1.05% 53.50
52.35
52.91 4,408,000
551
2,332.27 5,392,000 2,144,000
66.01%
BHARTIARTL 24-Apr-14 326.30 1.95 0.60% 327.70
321.80
325.19 4,387,000
4,387
14,266.09 11,359,000 -173,000
-1.50%
HEXAWARE 24-Apr-14 169.45 6.65 4.08% 171.55
162.00
167.97 4,348,000
2,174
7,303.34 7,242,000 -426,000
-5.56%
UPL 24-Apr-14 215.95 1.10 0.51% 217.70
210.45
214.81 4,330,000
2,165
9,301.27 9,668,000 -246,000
-2.48%
CAIRN 24-Apr-14 368.85 6.65 1.84% 373.00
361.50
367.87 4,289,000
4,289
15,777.94 6,514,000 -333,000
-4.86%
ANDHRABANK 24-Apr-14 65.10 1.95 3.09% 65.30
63.10
64.37 4,256,000
1,064
2,739.59 5,788,000 -692,000
-10.68%
L&TFH 24-Apr-14 67.75 1.25 1.88% 68.35
66.40
67.41 4,200,000
1,050
2,831.22 30,656,000 -1,588,000
-4.92%
RPOWER 29-May-14 73.90 1.25 1.72% 74.15
72.85
73.62 4,160,000
1,040
3,062.59 8,980,000 2,328,000
35.00%
COALINDIA 24-Apr-14 291.95 0.70 0.24% 293.30
287.50
290.76 4,093,000
4,093
11,900.81 6,177,000 -1,604,000
-20.61%
JISLJALEQS 24-Apr-14 69.20 1.20 1.76% 69.80
67.85
68.89 4,064,000
1,016
2,799.69 14,368,000 -1,248,000
-7.99%
FEDERALBNK 24-Apr-14 94.85 3.75 4.12% 95.30
91.15
93.59 4,048,000
1,012
3,788.52 10,452,000 -424,000
-3.90%
DISHTV 29-May-14 49.00 0.65 1.34% 49.20
48.10
48.55 4,024,000
503
1,953.65 4,928,000 2,136,000
76.50%
APOLLOTYRE 29-May-14 175.10 12.15 7.46% 177.00
162.40
172.14 3,932,000
983
6,768.54 1,908,000 1,232,000
182.25%
AUROPHARMA 29-May-14 558.75 3.75 0.68% 562.60
535.40
548.52 3,920,000
1,960
21,501.98 3,100,000 2,382,000
331.75%
HDFC 24-Apr-14 882.95 9.15 1.05% 884.80
867.60
877.77 3,894,500
7,789
34,184.75 5,358,000 205,000
3.98%
UCOBANK 29-May-14 75.75 1.70 2.30% 76.00
73.50
75.14 3,700,000
925
2,780.18 4,104,000 2,460,000
149.64%
HINDALCO 29-May-14 143.10 6.10 4.45% 143.55
136.80
140.68 3,586,000
1,793
5,044.78 3,154,000 1,882,000
147.96%
BPCL 24-Apr-14 451.15 14.25 3.26% 453.70
436.00
444.53 3,475,000
3,475
15,447.42 3,088,000 -534,000
-14.74%
BANKNIFTY 24-Apr-14 12,828.60 224.75 1.78% 12,868.00
12,555.00
12,725.62 3,343,275
133,731
425,452.47 1,438,200 30,825
2.19%
NIFTY 29-May-14 6,846.10 101.00 1.50% 6,851.00
6,751.00
6,810.58 3,195,000
63,900
217,598.03 4,720,650 1,976,100
72.00%
GMRINFRA 29-May-14 25.75 1.30 5.32% 26.00
24.10
25.09 3,047,000
277
764.49 5,357,000 1,749,000
48.48%
JSWENERGY 24-Apr-14 59.05 2.25 3.96% 59.35
57.20
58.51 3,040,000
380
1,778.70 9,848,000 -440,000
-4.28%
CENTURYTEX 24-Apr-14 365.25 2.70 0.74% 371.80
362.95
367.64 2,945,000
2,945
10,827.00 3,995,000 -455,000
-10.22%
SSLT 29-May-14 195.45 2.90 1.51% 196.05
192.10
194.47 2,944,000
1,472
5,725.20 3,694,000 1,520,000
69.92%
VOLTAS 29-May-14 168.80 9.25 5.80% 170.00
156.00
162.62 2,884,000
721
4,689.96 1,364,000 400,000
41.49%
HCLTECH 24-Apr-14 1,426.60 20.00 1.42% 1,448.00
1,410.30
1,427.38 2,818,250
11,273
40,227.14 2,638,750 -129,250
-4.67%
NMDC 24-Apr-14 149.60 0.15 0.10% 151.80
149.30
150.44 2,808,000
1,404
4,224.36 8,618,000 -480,000
-5.28%
JSWSTEEL 24-Apr-14 1,049.00 30.00 2.94% 1,053.80
1,001.30
1,036.98 2,787,000
5,574
28,900.63 6,157,000 -300,500
-4.65%
POWERGRID 29-May-14 108.65 -0.35 -0.32% 108.75
107.75
108.38 2,744,000
686
2,973.95 2,748,000 1,916,000
230.29%
PTC 24-Apr-14 71.35 1.40 2.00% 72.25
70.50
71.47 2,744,000
343
1,961.14 3,888,000 -40,000
-1.02%
IBREALEST 29-May-14 62.60 2.95 4.95% 63.10
60.00
62.06 2,684,000
671
1,665.69 3,232,000 1,200,000
59.06%
BHARATFORG 24-Apr-14 424.65 3.30 0.78% 428.20
413.40
421.34 2,648,000
2,648
11,157.08 2,601,000 209,000
8.74%
CIPLA 24-Apr-14 401.65 3.65 0.92% 402.00
396.15
399.79 2,577,000
5,154
10,302.59 5,612,000 -660,000
-10.52%
EXIDEIND 24-Apr-14 126.50 1.45 1.16% 127.50
125.30
126.66 2,488,000
1,244
3,151.30 4,188,000 -58,000
-1.37%
HINDUNILVR 24-Apr-14 612.30 1.95 0.32% 616.80
604.05
611.53 2,488,000
4,976
15,214.87 4,202,000 -119,500
-2.77%
BANKINDIA 29-May-14 222.50 6.30 2.91% 223.30
213.30
219.12 2,484,000
1,242
5,442.94 1,434,000 590,000
69.91%
RELIANCE 29-May-14 963.40 18.85 2.00% 965.45
946.85
957.96 2,453,000
9,812
23,498.76 2,558,750 1,154,000
82.15%
YESBANK 29-May-14 421.80 10.40 2.53% 422.55
412.50
418.73 2,389,000
2,389
10,003.46 1,879,000 758,000
67.62%
KOTAKBANK 24-Apr-14 804.65 19.00 2.42% 806.95
781.55
794.77 2,387,000
4,774
18,971.16 3,075,000 -96,500
-3.04%
BIOCON 24-Apr-14 457.10 -0.40 -0.09% 460.30
452.90
456.12 2,358,000
2,358
10,755.31 3,268,000 40,000
1.24%
ARVIND 29-May-14 193.90 11.70 6.42% 195.90
182.55
190.79 2,356,000
589
4,495.01 1,284,000 848,000
194.50%
IOC 24-Apr-14 264.90 2.65 1.01% 266.90
259.60
263.48 2,338,000
2,338
6,160.16 3,014,000 -456,000
-13.14%
M&MFIN 24-Apr-14 231.20 -0.85 -0.37% 235.30
229.60
232.19 2,297,000
2,297
5,333.40 6,032,000 -147,000
-2.38%
IDBI 29-May-14 67.25 1.35 2.05% 67.45
65.55
66.65 2,260,000
565
1,506.29 2,396,000 804,000
50.50%
INFY 24-Apr-14 3,201.85 37.25 1.18% 3,215.80
3,166.35
3,195.29 2,215,000
17,720
70,775.67 3,067,875 -394,500
-11.39%
RELCAPITAL 29-May-14 379.15 7.35 1.98% 381.15
373.50
378.49 2,204,000
2,204
8,341.92 2,839,000 1,290,000
83.28%
M&M 24-Apr-14 1,000.65 20.35 2.08% 1,004.70
982.00
993.23 2,163,000
8,652
21,483.56 1,416,250 -195,500
-12.13%
IOB 24-Apr-14 52.35 1.35 2.65% 52.70
51.05
51.99 2,080,000
260
1,081.39 5,096,000 -264,000
-4.93%
ICICIBANK 29-May-14 1,269.00 42.05 3.43% 1,277.20
1,232.60
1,259.88 2,073,000
8,292
26,117.31 1,788,000 1,063,000
146.62%
COALINDIA 29-May-14 294.80 1.30 0.44% 295.70
290.45
293.83 2,057,000
2,057
6,044.08 2,533,000 1,698,000
203.35%
ONGC 29-May-14 326.70 5.90 1.84% 327.45
317.60
321.58 2,055,000
2,055
6,608.47 2,011,000 1,369,000
213.24%
LT 29-May-14 1,284.60 9.95 0.78% 1,291.70
1,257.50
1,279.34 1,990,500
3,981
25,465.26 1,713,500 999,500
139.99%
INDIACEM 29-May-14 71.60 3.85 5.68% 72.40
67.75
70.04 1,960,000
245
1,372.78 1,808,000 912,000
101.79%
L&TFH 29-May-14 68.30 1.25 1.86% 68.95
67.30
67.99 1,872,000
468
1,272.77 3,004,000 588,000
24.34%
MCDOWELL-N 24-Apr-14 2,861.40 -12.95 -0.45% 2,877.95
2,740.75
2,864.60 1,810,125
14,481
51,852.84 5,647,875 -932,875
-14.18%
ZEEL 24-Apr-14 263.60 -3.80 -1.42% 268.20
263.15
264.89 1,736,000
1,736
4,598.49 5,177,000 23,000
0.45%
TATASTEEL 29-May-14 424.30 6.15 1.47% 425.50
416.20
421.03 1,710,000
1,710
7,199.61 1,943,000 821,000
73.17%
INDUSINDBK 29-May-14 505.80 12.05 2.44% 510.55
493.85
500.39 1,678,000
1,678
8,396.54 1,488,000 1,209,000
433.33%
TITAN 24-Apr-14 258.15 1.30 0.51% 259.75
256.35
258.58 1,676,000
1,676
4,333.80 7,936,000 -864,000
-9.82%
ADANIENT 29-May-14 443.40 7.15 1.64% 460.00
439.05
446.67 1,674,000
837
7,477.26 1,034,000 282,000
37.50%
SUNPHARMA 29-May-14 631.20 10.00 1.61% 632.75
623.00
628.22 1,665,500
3,331
10,463.00 2,390,500 949,000
65.83%
UNIONBANK 29-May-14 154.30 6.70 4.54% 155.10
147.50
152.16 1,602,000
801
2,437.60 980,000 344,000
54.09%
SBIN 29-May-14 2,022.10 51.45 2.61% 2,027.00
1,970.00
1,999.41 1,596,500
12,772
31,920.58 1,245,250 478,500
62.41%
GAIL 24-Apr-14 375.40 5.65 1.53% 376.50
370.00
373.98 1,596,000
1,596
5,968.72 2,646,000 -278,000
-9.51%
HDFC 29-May-14 891.50 9.45 1.07% 892.60
876.45
886.34 1,563,000
3,126
13,853.49 1,830,500 1,249,000
214.79%
BHARTIARTL 29-May-14 328.95 1.80 0.55% 330.20
324.65
328.03 1,558,000
1,558
5,110.71 1,666,000 1,120,000
205.13%
KTKBANK 29-May-14 120.40 2.25 1.90% 121.15
118.15
120.14 1,548,000
387
1,859.77 2,040,000 796,000
63.99%
AMBUJACEM 29-May-14 219.05 8.70 4.14% 219.90
210.45
216.34 1,462,000
731
3,162.89 1,446,000 888,000
159.14%
ASIANPAINT 24-Apr-14 545.75 8.55 1.59% 547.90
535.10
541.79 1,437,000
2,874
7,785.52 2,640,500 66,000
2.56%
CAIRN 29-May-14 372.50 6.90 1.89% 376.60
365.05
371.38 1,430,000
1,430
5,310.73 1,274,000 876,000
220.10%
CIPLA 29-May-14 405.40 3.75 0.93% 405.85
400.00
403.53 1,412,500
2,825
5,699.86 1,461,000 1,017,500
229.43%
WIPRO 29-May-14 592.95 14.15 2.44% 596.60
580.85
591.90 1,405,500
2,811
8,319.15 1,274,500 946,000
287.98%
LICHSGFIN 29-May-14 272.85 8.05 3.04% 275.30
263.25
269.65 1,404,000
702
3,785.89 1,020,000 436,000
74.66%
TECHM 24-Apr-14 1,775.60 24.15 1.38% 1,782.35
1,745.50
1,772.11 1,346,250
5,385
23,857.03 3,387,750 -308,750
-8.35%
ALBK 29-May-14 95.15 3.20 3.48% 95.40
92.15
94.30 1,332,000
333
1,256.08 1,660,000 292,000
21.35%
HINDZINC 24-Apr-14 131.90 2.15 1.66% 132.30
129.30
131.32 1,332,000
666
1,749.18 8,800,000 -176,000
-1.96%
HINDPETRO 29-May-14 315.60 9.25 3.02% 318.00
302.70
309.86 1,318,000
659
4,083.95 1,156,000 784,000
210.75%
AXISBANK 29-May-14 1,474.90 32.55 2.26% 1,478.60
1,442.20
1,467.82 1,310,000
5,240
19,228.44 1,442,250 726,500
101.50%
TATACOMM 29-May-14 315.25 3.20 1.03% 317.80
309.00
313.31 1,288,000
644
4,035.43 1,200,000 832,000
226.09%
NMDC 29-May-14 151.00 0.15 0.10% 153.30
150.70
151.88 1,272,000
636
1,931.91 1,422,000 892,000
168.30%
JISLJALEQS 29-May-14 69.85 1.30 1.90% 70.40
68.60
69.58 1,248,000
312
868.36 2,080,000 480,000
30.00%
RANBAXY 29-May-14 473.85 2.40 0.51% 478.25
470.20
473.05 1,246,000
1,246
5,894.20 1,323,000 879,000
197.97%
RELINFRA 29-May-14 526.85 15.85 3.10% 530.00
515.00
524.17 1,219,000
1,219
6,389.63 971,000 347,000
55.61%
LUPIN 24-Apr-14 959.35 1.60 0.17% 967.60
957.00
962.38 1,216,250
4,865
11,704.95 4,935,750 -331,500
-6.29%
UPL 29-May-14 218.10 1.75 0.81% 219.90
212.55
216.41 1,212,000
606
2,622.89 1,238,000 678,000
121.07%
PFC 29-May-14 192.85 8.90 4.84% 194.05
182.10
187.55 1,194,000
597
2,239.35 1,000,000 606,000
153.81%
HINDUNILVR 29-May-14 617.75 2.70 0.44% 622.40
609.45
616.64 1,188,000
2,376
7,325.68 1,424,000 926,500
186.23%
MCDOWELL-N 29-May-14 2,888.10 -10.10 -0.35% 2,897.75
2,881.10
2,890.00 1,184,375
9,475
34,228.44 1,551,750 1,053,250
211.28%
TCS 29-May-14 2,241.05 21.90 0.99% 2,249.00
2,168.10
2,235.03 1,164,125
9,313
26,018.54 1,201,875 723,625
151.31%
JSWENERGY 29-May-14 59.65 2.15 3.74% 59.90
57.90
59.09 1,144,000
143
675.99 1,424,000 608,000
74.51%
CANBK 29-May-14 277.80 13.90 5.27% 279.40
263.00
269.75 1,143,000
1,143
3,083.24 804,000 186,000
30.10%
ORIENTBANK 29-May-14 230.90 12.75 5.84% 232.10
217.00
225.34 1,140,000
570
2,568.88 540,000 416,000
335.48%
TATAMTRDVR 29-May-14 239.15 9.00 3.91% 239.70
231.40
238.08 1,130,000
565
2,690.30 1,290,000 854,000
195.87%
PETRONET 24-Apr-14 141.15 -0.70 -0.49% 145.85
140.60
143.02 1,124,000
562
1,607.54 1,432,000 -64,000
-4.28%
TITAN 29-May-14 260.60 1.15 0.44% 262.20
259.50
261.12 1,119,000
1,119
2,921.93 1,925,000 919,000
91.35%
ADANIPORTS 29-May-14 200.80 4.40 2.24% 205.90
197.50
201.31 1,116,000
558
2,246.62 926,000 360,000
63.60%
DABUR 24-Apr-14 179.85 0.10 0.06% 180.60
178.80
179.80 1,066,000
533
1,916.67 3,200,000 -92,000
-2.79%
IDEA 29-May-14 141.80 2.20 1.58% 142.10
138.50
141.02 1,032,000
516
1,455.33 1,272,000 518,000
68.70%
CENTURYTEX 29-May-14 368.60 2.50 0.68% 375.25
366.50
371.76 1,020,000
1,020
3,791.95 903,000 752,000
498.01%
BPCL 29-May-14 455.05 14.00 3.17% 457.80
440.05
446.91 1,001,000
1,001
4,473.57 811,000 597,000
278.97%
IOC 29-May-14 266.80 2.80 1.06% 269.00
262.10
265.49 978,000
978
2,596.49 1,098,000 723,000
192.80%
MARUTI 24-Apr-14 1,954.15 15.15 0.78% 1,964.80
1,935.15
1,951.80 971,250
3,885
18,956.86 2,860,500 -61,500
-2.10%
BANKBARODA 29-May-14 778.75 12.45 1.62% 781.35
756.50
771.54 956,000
1,912
7,375.92 955,000 506,500
112.93%
ANDHRABANK 29-May-14 65.70 2.00 3.14% 65.95
63.75
65.00 952,000
238
618.80 812,000 376,000
86.24%
IRB 29-May-14 118.35 6.45 5.76% 119.00
111.50
116.60 952,000
238
1,110.03 1,112,000 400,000
56.18%
ACC 24-Apr-14 1,364.45 27.45 2.05% 1,372.95
1,323.40
1,349.67 923,250
3,693
12,460.83 1,095,250 -18,250
-1.64%
MCLEODRUSS 24-Apr-14 275.50 5.10 1.89% 276.50
268.25
272.67 920,000
920
2,508.56 2,436,000 -419,000
-14.68%
JINDALSTEL 29-May-14 283.10 9.90 3.62% 284.40
271.70
279.36 919,000
919
2,567.32 986,000 503,000
104.14%
EXIDEIND 29-May-14 127.70 1.45 1.15% 128.65
126.70
127.87 852,000
426
1,089.45 1,376,000 508,000
58.53%
KOTAKBANK 29-May-14 809.80 17.95 2.27% 812.00
788.00
802.63 849,500
1,699
6,818.34 677,000 512,000
310.30%
PNB 29-May-14 789.45 14.80 1.91% 793.00
765.80
782.93 836,000
1,672
6,545.29 711,500 386,500
118.92%
SYNDIBANK 29-May-14 101.95 3.55 3.61% 102.05
98.50
100.68 812,000
203
817.52 896,000 492,000
121.78%
IGL 24-Apr-14 293.40 1.90 0.65% 298.10
291.05
294.16 802,000
802
2,359.16 1,237,000 -341,000
-21.61%
M&MFIN 29-May-14 233.35 -1.10 -0.47% 237.00
231.90
234.23 799,000
799
1,871.50 1,023,000 526,000
105.84%
BAJAJ-AUTO 24-Apr-14 2,023.30 16.40 0.82% 2,029.00
1,995.70
2,020.13 790,750
6,326
15,974.18 570,875 -343,000
-37.53%
M&M 29-May-14 1,009.00 19.85 2.01% 1,012.85
993.95
1,002.95 775,000
3,100
7,772.86 424,750 250,250
143.41%
INFY 29-May-14 3,188.90 35.10 1.11% 3,203.45
3,154.80
3,182.41 765,500
6,124
24,361.35 1,000,125 414,000
70.63%
GAIL 29-May-14 379.10 6.00 1.61% 379.85
374.35
377.52 736,000
736
2,778.55 569,000 443,000
351.59%
GODREJIND 24-Apr-14 316.40 0.80 0.25% 321.60
310.15
317.23 716,000
716
2,271.37 626,000 9,000
1.46%
BHARATFORG 29-May-14 428.55 3.80 0.89% 431.70
417.00
424.77 698,000
698
2,964.89 536,000 445,000
489.01%
HCLTECH 29-May-14 1,439.55 22.85 1.61% 1,450.00
1,421.00
1,438.81 690,500
2,762
9,934.98 1,026,750 406,000
65.40%
TATACHEM 24-Apr-14 283.00 1.70 0.60% 284.50
280.55
282.68 657,000
657
1,857.21 2,068,000 -131,000
-5.96%
FEDERALBNK 29-May-14 95.70 3.60 3.91% 96.05
92.10
94.59 652,000
163
616.73 572,000 200,000
53.76%
JSWSTEEL 29-May-14 1,058.95 31.55 3.07% 1,063.80
1,021.20
1,045.83 652,000
1,304
6,818.81 662,500 371,000
127.27%
LUPIN 29-May-14 970.30 0.95 0.10% 978.40
968.00
973.36 641,250
2,565
6,241.67 1,509,000 467,750
44.92%
CESC 24-Apr-14 514.65 3.35 0.66% 517.10
504.50
512.46 634,000
634
3,249.00 705,000 67,000
10.50%
SIEMENS 24-Apr-14 758.25 20.55 2.79% 763.45
732.80
748.19 621,500
1,243
4,650.00 854,500 -92,000
-9.72%
RECLTD 29-May-14 250.90 9.75 4.04% 252.15
239.65
245.48 616,000
308
1,512.16 326,000 156,000
91.76%
JUBLFOOD 24-Apr-14 983.95 -20.40 -2.03% 1,011.20
978.10
987.41 594,250
2,377
5,867.68 1,232,000 -126,000
-9.28%
JUSTDIAL 24-Apr-14 1,244.50 -7.40 -0.59% 1,285.00
1,216.85
1,245.09 575,000
2,300
7,159.27 569,500 -33,750
-5.59%
IOB 29-May-14 52.85 1.95 3.83% 53.00
51.75
52.44 568,000
71
297.86 712,000 192,000
36.92%
BAJAJ-AUTO 29-May-14 2,038.50 11.95 0.59% 2,046.30
2,015.05
2,036.53 565,250
4,522
11,511.49 456,500 410,750
897.81%
ZEEL 29-May-14 265.40 -4.50 -1.67% 270.45
265.00
266.52 546,000
546
1,455.20 546,000 325,000
147.06%
SUNTV 24-Apr-14 401.05 5.65 1.43% 403.00
394.55
399.01 523,000
523
2,086.82 965,000 -89,000
-8.44%
DRREDDY 24-Apr-14 2,562.00 14.40 0.57% 2,581.00
2,529.40
2,559.04 514,375
4,115
13,163.06 1,175,500 -10,750
-0.91%
HEXAWARE 29-May-14 169.95 6.60 4.04% 171.50
164.05
168.46 512,000
256
862.52 472,000 186,000
65.03%
ASIANPAINT 29-May-14 550.90 9.00 1.66% 552.65
540.00
546.21 493,000
986
2,692.82 604,500 388,500
179.86%
MARUTI 29-May-14 1,970.30 14.55 0.74% 1,981.10
1,957.95
1,969.64 485,750
1,943
9,567.53 420,250 258,750
160.22%
MCLEODRUSS 29-May-14 278.00 5.30 1.94% 278.55
271.10
274.50 463,000
463
1,270.94 1,183,000 375,000
46.41%
HEROMOTOCO 24-Apr-14 2,226.75 48.55 2.23% 2,231.70
2,169.60
2,211.49 432,500
3,460
9,564.69 1,004,875 24,875
2.54%
HAVELLS 24-Apr-14 936.60 8.95 0.96% 948.00
923.00
937.28 415,500
831
3,894.40 361,500 26,500
7.91%
SRTRANSFIN 24-Apr-14 748.45 19.70 2.70% 756.50
728.50
741.06 400,500
801
2,967.95 534,500 -69,500
-11.51%
TECHM 29-May-14 1,792.25 25.00 1.41% 1,799.00
1,764.75
1,790.22 397,000
1,588
7,107.17 465,500 278,500
148.93%
PTC 29-May-14 71.95 1.60 2.27% 72.75
71.75
72.09 384,000
48
276.83 352,000 128,000
57.14%
ULTRACEMCO 24-Apr-14 2,226.60 22.00 1.00% 2,235.80
2,185.00
2,215.83 364,375
2,915
8,073.93 914,625 -19,125
-2.05%
HINDZINC 29-May-14 132.25 2.05 1.57% 132.60
130.00
131.62 342,000
171
450.14 596,000 224,000
60.22%
IGL 29-May-14 295.65 1.65 0.56% 300.15
294.50
296.90 322,000
322
956.02 305,000 284,000
1,352.38%
ABIRLANUVO 24-Apr-14 1,105.25 0.75 0.07% 1,114.25
1,095.15
1,105.73 313,250
1,253
3,463.70 960,500 -23,750
-2.41%
BANKNIFTY 29-May-14 12,898.55 228.00 1.80% 12,929.90
12,626.85
12,810.40 286,425
11,457
36,692.19 239,525 91,350
61.65%
GRASIM 24-Apr-14 2,774.70 15.60 0.57% 2,794.95
2,752.50
2,778.47 284,125
2,273
7,894.33 813,750 -97,875
-10.74%
BIOCON 29-May-14 461.15 -0.35 -0.08% 463.00
457.10
459.70 264,000
264
1,213.61 287,000 94,000
48.70%
HEROMOTOCO 29-May-14 2,245.75 49.85 2.27% 2,250.75
2,201.15
2,233.88 245,125
1,961
5,475.80 245,000 200,625
452.11%
ACC 29-May-14 1,376.50 28.90 2.14% 1,382.80
1,334.90
1,366.58 226,750
907
3,098.72 192,000 148,000
336.36%
TATACHEM 29-May-14 285.90 1.90 0.67% 287.00
283.60
285.43 223,000
223
636.51 244,000 140,000
134.62%
BATAINDIA 24-Apr-14 1,076.65 4.95 0.46% 1,087.00
1,065.00
1,074.37 207,750
831
2,232.00 381,750 -32,000
-7.73%
DRREDDY 29-May-14 2,586.00 14.15 0.55% 2,604.90
2,555.00
2,582.99 206,375
1,651
5,330.65 216,125 131,125
154.26%
NIFTY 26-Jun-14 6,860.35 102.50 1.52% 6,864.95
6,768.00
6,820.76 197,950
3,959
13,501.69 454,650 53,350
13.29%
S&P500 16-May-14 1,850.00 0.00 0.00% 1,851.50
1,849.00
1,850.39 197,950
3,959
3,662.85 153,250 54,250
54.80%
S&P500 19-Sep-14 1,817.25 0.00 0.00% 0.00
0.00
0.00 197,950
0
0.00 - 0
0.00%
S&P500 20-Jun-14 1,727.75 0.00 0.00% 0.00
0.00
0.00 197,950
3,959
0.00 - 0
0.00%
GRASIM 29-May-14 2,802.05 18.35 0.66% 2,822.90
2,782.00
2,805.30 192,250
1,538
5,393.19 194,250 158,875
449.12%
PETRONET 29-May-14 142.60 -0.70 -0.49% 146.30
142.25
144.41 192,000
96
277.27 208,000 90,000
76.27%
VOLTAS 26-Jun-14 170.60 11.30 7.09% 170.60
148.00
161.47 184,000
46
297.10 108,000 32,000
42.11%
ULTRACEMCO 29-May-14 2,239.55 26.00 1.17% 2,247.30
2,195.00
2,226.71 171,750
1,374
3,824.37 200,500 121,500
153.80%
JUBLFOOD 29-May-14 992.35 -21.45 -2.12% 1,021.30
986.50
996.23 171,500
686
1,708.53 146,500 95,750
188.67%
DABUR 29-May-14 181.55 0.45 0.25% 182.05
180.50
181.44 162,000
81
293.93 202,000 94,000
87.04%
DIVISLAB 24-Apr-14 1,329.30 0.05 0.00% 1,343.00
1,318.25
1,329.75 143,500
574
1,908.19 702,500 -22,250
-3.07%
GLENMARK 24-Apr-14 583.45 -1.70 -0.29% 591.10
581.80
585.55 136,500
273
799.28 541,000 -8,000
-1.46%
ABIRLANUVO 29-May-14 1,115.55 -2.80 -0.25% 1,125.00
1,105.45
1,117.17 130,250
521
1,455.11 139,250 75,250
117.58%
BHEL 26-Jun-14 171.50 5.85 3.53% 171.95
162.60
167.14 124,000
62
207.25 934,000 20,000
2.19%
JUSTDIAL 29-May-14 1,258.00 -5.55 -0.44% 1,295.00
1,230.10
1,255.44 120,000
480
1,506.53 140,250 67,500
92.78%
GODREJIND 29-May-14 319.15 0.85 0.27% 324.45
314.70
319.98 116,000
116
371.18 111,000 68,000
158.14%
ASHOKLEY 26-Jun-14 22.95 -0.95 -3.97% 23.10
22.80
22.91 105,000
7
24.06 120,000 30,000
33.33%
SUNTV 29-May-14 405.05 5.85 1.47% 404.70
398.00
404.23 103,000
103
416.36 97,000 75,000
340.91%
SIEMENS 29-May-14 765.45 20.65 2.77% 770.40
740.00
755.73 95,500
191
721.72 146,500 61,500
72.35%
COLPAL 24-Apr-14 1,412.20 25.45 1.84% 1,414.95
1,387.55
1,404.22 85,500
342
1,200.61 254,750 -8,500
-3.23%
S&P500 17-Apr-14 1,855.50 1.75 0.09% 1,857.00
1,854.00
1,855.78 85,250
0
1,582.05 144,500 -63,000
-30.36%
TATAMOTORS 26-Jun-14 436.40 16.95 4.04% 437.70
429.20
432.78 79,000
79
341.90 152,000 47,000
44.76%
CESC 29-May-14 518.35 2.65 0.51% 521.00
509.50
515.26 64,000
64
329.77 54,000 28,000
107.69%
DIVISLAB 29-May-14 1,343.10 1.60 0.12% 1,355.00
1,331.00
1,339.13 50,250
201
672.91 51,500 28,250
121.51%
APOLLOHOSP 24-Apr-14 889.85 1.05 0.12% 894.65
875.55
887.02 48,250
193
427.99 244,250 -22,500
-8.43%
SRTRANSFIN 29-May-14 755.75 17.95 2.43% 757.40
738.00
745.09 47,000
94
350.19 180,500 15,500
9.39%
UBL 24-Apr-14 819.80 5.15 0.63% 822.40
805.90
815.24 46,250
185
377.05 292,500 -6,500
-2.17%
DLF 26-Jun-14 162.75 0.25 0.15% 163.50
160.70
162.01 40,000
20
64.80 54,000 12,000
28.57%
IDFC 26-Jun-14 120.40 1.55 1.30% 121.15
119.45
120.44 40,000
10
48.18 140,000 20,000
16.67%
OFSS 24-Apr-14 3,195.60 53.60 1.71% 3,209.00
3,122.00
3,163.37 33,375
267
1,055.77 142,750 -20,375
-12.49%
NTPC 26-Jun-14 125.70 1.70 1.37% 125.70
123.85
124.92 32,000
16
39.97 138,000 30,000
27.78%
HAVELLS 29-May-14 936.25 6.00 0.64% 943.55
928.10
934.95 31,500
63
294.51 47,500 6,000
14.46%
MRF 24-Apr-14 23,870.05 503.35 2.15% 23,934.00
23,390.00
23,752.65 30,375
243
7,214.87 28,250 500
1.80%
CNXIT 24-Apr-14 9,400.45 107.85 1.16% 9,420.00
9,262.00
9,380.62 28,600
572
2,682.86 33,600 -6,100
-15.37%
BATAINDIA 29-May-14 1,077.55 3.75 0.35% 1,088.00
1,066.00
1,076.17 28,250
113
304.02 38,750 8,000
26.02%
TATASTEEL 26-Jun-14 426.70 5.55 1.32% 427.10
420.00
423.20 27,000
27
114.26 100,000 10,000
11.11%
COLPAL 29-May-14 1,426.90 30.65 2.20% 1,428.80
1,405.00
1,419.04 26,500
106
376.05 24,250 16,750
223.33%
CANBK 26-Jun-14 277.90 10.90 4.08% 278.55
265.00
276.12 26,000
26
71.79 49,000 24,000
96.00%
PETRONET 26-Jun-14 142.00 -2.45 -1.70% 146.00
141.40
144.93 26,000
13
37.68 36,000 22,000
157.14%
DJIA 17-Apr-14 16,345.00 7.50 0.05% 16,402.50
16,335.00
16,358.50 25,800
516
4,220.49 5,625 -20,525
-78.49%
ALBK 26-Jun-14 94.25 2.95 3.23% 94.25
91.90
93.16 24,000
6
22.36 92,000 20,000
27.78%
IOB 26-Jun-14 52.30 -0.25 -0.48% 52.30
51.50
51.81 24,000
3
12.43 80,000 16,000
25.00%
BAJAJ-AUTO 26-Jun-14 2,045.75 10.75 0.53% 2,053.55
2,029.60
2,038.82 22,875
183
466.38 26,250 22,500
600.00%
UNIONBANK 26-Jun-14 150.85 10.65 7.60% 151.80
144.90
148.88 20,000
10
29.78 70,000 0
0.00%
HINDALCO 26-Jun-14 143.70 5.90 4.28% 143.70
138.50
139.90 16,000
8
22.38 26,000 10,000
62.50%
OFSS 29-May-14 3,221.50 49.60 1.56% 3,231.90
3,165.00
3,185.04 15,875
127
505.63 14,375 11,750
447.62%
JPPOWER 26-Jun-14 15.65 -0.45 -2.80% 15.65
15.65
15.65 13,000
1
2.03 65,000 0
0.00%
ARVIND 26-Jun-14 183.85 12.40 7.23% 184.15
183.85
184.05 12,000
3
22.09 8,000 8,000
0.00%
UNITECH 26-Jun-14 16.95 0.95 5.94% 16.95
16.95
16.95 12,000
1
2.03 240,000 -12,000
-4.76%
SBIN 26-Jun-14 2,023.60 50.30 2.55% 2,026.00
1,977.00
2,007.39 11,875
95
238.38 49,000 -2,375
-4.62%
GSKCONS 24-Apr-14 4,424.00 72.40 1.66% 4,449.90
4,210.05
4,306.42 11,125
89
479.09 11,000 -4,875
-30.71%
GMRINFRA 26-Jun-14 25.15 0.00 0.00% 25.15
25.15
25.15 11,000
1
2.77 22,000 11,000
100.00%
BANKINDIA 26-Jun-14 218.50 5.00 2.34% 218.65
213.40
216.69 10,000
5
21.67 88,000 2,000
2.33%
IFCI 26-Jun-14 25.85 -0.95 -3.54% 25.85
25.85
25.85 10,000
1
2.59 60,000 10,000
20.00%
ITC 26-Jun-14 354.90 4.20 1.20% 354.90
347.00
349.53 10,000
10
34.95 60,000 -6,000
-9.09%
LT 26-Jun-14 1,291.50 8.70 0.68% 1,297.60
1,270.00
1,287.32 9,500
19
122.30 15,000 2,500
20.00%
PNB 26-Jun-14 780.45 12.95 1.69% 783.95
762.45
769.82 9,500
19
73.13 42,000 8,500
25.37%
SUNPHARMA 26-Jun-14 635.60 10.85 1.74% 635.80
629.90
634.10 9,500
19
60.24 17,000 -5,500
-24.44%
GLENMARK 29-May-14 587.00 -1.00 -0.17% 594.00
585.05
590.53 9,000
18
53.15 11,000 4,500
69.23%
TCS 26-Jun-14 2,243.00 22.80 1.03% 2,245.95
2,166.50
2,223.62 8,875
71
197.35 27,375 1,500
5.80%
UBL 29-May-14 824.30 5.85 0.71% 825.70
812.00
816.80 8,500
34
69.43 6,750 5,000
285.71%
BANKNIFTY 26-Jun-14 12,891.70 215.10 1.70% 12,913.00
12,642.00
12,800.13 8,350
334
1,068.81 8,925 1,075
13.69%
CNXINFRA 24-Apr-14 2,277.45 0.00 0.00% 0.00
0.00
0.00 8,350
0
0.00 - 0
0.00%
CNXINFRA 26-Jun-14 2,644.90 0.00 0.00% 0.00
0.00
0.00 8,350
167
0.00 - 0
0.00%
CNXINFRA 29-May-14 2,349.45 0.00 0.00% 0.00
0.00
0.00 8,350
0
0.00 - 0
0.00%
AUROPHARMA 26-Jun-14 557.30 -9.25 -1.63% 557.30
543.55
552.40 8,000
4
44.19 14,000 4,000
40.00%
JPASSOCIAT 26-Jun-14 58.20 3.15 5.72% 58.20
58.20
58.20 8,000
1
4.66 88,000 0
0.00%
KTKBANK 26-Jun-14 120.00 2.00 1.69% 120.25
120.00
120.12 8,000
2
9.61 60,000 0
0.00%
SSLT 26-Jun-14 196.70 3.70 1.92% 196.70
195.25
195.98 8,000
4
15.68 30,000 2,000
7.14%
UCOBANK 26-Jun-14 75.60 1.75 2.37% 75.65
75.50
75.57 8,000
2
6.05 20,000 8,000
66.67%
HDFCBANK 26-Jun-14 731.40 -6.05 -0.82% 733.00
720.00
725.30 7,000
14
50.77 37,000 5,500
17.46%
APOLLOHOSP 29-May-14 897.30 -5.15 -0.57% 900.90
887.00
894.14 6,500
26
58.12 8,750 4,750
118.75%
INDUSINDBK 26-Jun-14 496.20 0.05 0.01% 499.55
496.20
497.77 6,000
6
29.87 3,000 0
0.00%
WIPRO 26-Jun-14 596.00 16.00 2.76% 597.15
591.40
593.32 5,500
11
32.63 30,000 5,000
20.00%
AXISBANK 26-Jun-14 1,473.80 28.35 1.96% 1,475.70
1,449.00
1,465.20 4,500
18
65.93 36,000 750
2.13%
CNXIT 29-May-14 9,441.10 107.65 1.15% 9,460.00
9,302.05
9,421.85 4,350
87
409.85 5,250 2,050
64.06%
ICICIBANK 26-Jun-14 1,274.65 47.00 3.83% 1,274.65
1,237.10
1,257.63 4,250
17
53.45 11,750 2,750
30.56%
TATAPOWER 26-Jun-14 82.85 -4.35 -4.99% 82.85
82.85
82.85 4,145
1
3.43 8,290 4,145
100.00%
BPCL 26-Jun-14 453.45 9.45 2.13% 453.45
444.00
447.42 4,000
4
17.90 5,000 4,000
400.00%
HCLTECH 26-Jun-14 1,443.10 14.35 1.00% 1,450.95
1,438.00
1,446.23 4,000
16
57.85 4,500 2,750
157.14%
HINDPETRO 26-Jun-14 305.55 1.20 0.39% 305.55
305.55
305.55 4,000
2
12.22 2,000 2,000
0.00%
IRB 26-Jun-14 119.00 4.00 3.48% 119.00
119.00
119.00 4,000
1
4.76 12,000 4,000
50.00%
L&TFH 26-Jun-14 68.85 -0.65 -0.94% 68.85
68.85
68.85 4,000
1
2.75 128,000 0
0.00%
ADANIPORTS 26-Jun-14 202.50 18.25 9.91% 202.50
202.25
202.37 4,000
2
8.09 4,000 4,000
0.00%
RELCAPITAL 26-Jun-14 382.10 7.90 2.11% 382.60
380.30
381.78 4,000
4
15.27 26,000 2,000
8.33%
RPOWER 26-Jun-14 74.20 0.65 0.88% 74.20
74.20
74.20 4,000
1
2.97 32,000 4,000
14.29%
MRF 29-May-14 24,015.00 488.00 2.07% 24,037.95
23,558.05
23,822.19 3,500
28
833.78 3,750 -375
-9.09%
MARUTI 26-Jun-14 1,976.90 8.70 0.44% 1,982.00
1,976.90
1,985.62 3,500
14
69.50 3,750 1,500
66.67%
RELIANCE 26-Jun-14 970.55 20.25 2.13% 970.90
956.95
964.69 3,500
14
33.76 9,000 750
9.09%
INFY 26-Jun-14 3,213.10 34.35 1.08% 3,222.40
3,180.00
3,208.41 3,375
27
108.28 34,625 -625
-1.77%
BANKBARODA 26-Jun-14 765.55 6.50 0.86% 765.55
752.50
757.78 2,000
4
15.16 9,000 1,000
12.50%
BHARTIARTL 26-Jun-14 329.00 0.30 0.09% 329.30
329.00
329.15 2,000
2
6.58 5,000 1,000
25.00%
CAIRN 26-Jun-14 374.20 13.90 3.86% 374.20
374.00
374.10 2,000
2
7.48 3,000 1,000
50.00%
IOC 26-Jun-14 265.55 -11.15 -4.03% 265.60
265.55
265.57 2,000
2
5.31 2,000 2,000
0.00%
JINDALSTEL 26-Jun-14 277.25 -10.35 -3.60% 277.90
277.25
277.57 2,000
2
5.55 4,000 2,000
100.00%
JSWSTEEL 26-Jun-14 1,065.80 35.10 3.41% 1,067.55
1,050.75
1,059.41 2,000
4
21.19 3,000 2,000
200.00%
LICHSGFIN 26-Jun-14 265.05 1.50 0.57% 265.05
265.05
265.05 2,000
1
5.30 16,000 2,000
14.29%
RCOM 26-Jun-14 132.30 -2.40 -1.78% 132.30
132.30
132.30 2,000
1
2.65 8,000 2,000
33.33%
TATAGLOBAL 26-Jun-14 154.00 -2.25 -1.44% 154.00
154.00
154.00 2,000
1
3.08 6,000 2,000
50.00%
RELINFRA 26-Jun-14 525.00 8.95 1.73% 525.00
525.00
525.00 1,000
1
5.25 6,000 0
0.00%
HDFC 26-Jun-14 885.20 5.25 0.60% 885.20
880.00
882.60 1,000
2
8.83 36,000 500
1.41%
IGL 26-Jun-14 296.95 3.80 1.30% 296.95
296.95
296.95 1,000
1
2.97 1,000 1,000
0.00%
RANBAXY 26-Jun-14 475.05 -2.10 -0.44% 475.05
475.05
475.05 1,000
1
4.75 11,000 1,000
10.00%
YESBANK 26-Jun-14 421.00 2.95 0.71% 421.00
421.00
421.00 1,000
1
4.21 5,000 1,000
25.00%
FTSE100 17-Apr-14 6,575.00 -25.00 -0.38% 6,599.00
6,556.00
6,587.07 700
14
46.11 2,750 50
1.85%
DRREDDY 26-Jun-14 2,590.00 3.00 0.12% 2,599.95
2,586.45
2,593.27 625
5
16.21 1,500 375
33.33%
GSKCONS 29-May-14 4,266.65 -148.95 -3.37% 4,311.00
4,250.00
4,291.61 500
4
21.46 875 250
40.00%
TECHM 26-Jun-14 1,799.05 27.85 1.57% 1,799.25
1,799.05
1,799.15 500
2
9.00 1,000 0
0.00%
ULTRACEMCO 26-Jun-14 2,228.30 11.25 0.51% 2,228.30
2,205.00
2,215.21 500
4
11.08 17,375 0
0.00%
MCDOWELL-N 26-Jun-14 2,885.00 -5.00 -0.17% 2,890.75
2,885.00
2,886.91 375
3
10.83 10,625 0
0.00%
ABIRLANUVO 26-Jun-14 1,130.25 48.05 4.44% 1,130.25
1,130.25
1,130.25 250
1
2.83 250 250
0.00%
M&M 26-Jun-14 1,017.20 18.15 1.82% 1,017.20
1,017.20
1,017.20 250
1
2.54 1,250 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.