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 31-Jul-14 66.75 -0.20 -0.30% 67.90
65.45
66.72 51,008,000
6,376
34,032.54 129,536,000 -888,000
-0.68%
IFCI 31-Jul-14 38.80 0.90 2.37% 39.45
37.70
38.68 46,953,000
5,217
18,161.42 61,389,000 -27,000
-0.04%
IDEA 31-Jul-14 146.95 6.60 4.70% 148.20
143.00
145.83 45,312,000
22,656
66,078.49 25,428,000 -5,316,000
-17.29%
HDIL 31-Jul-14 92.00 -1.95 -2.08% 95.40
90.10
92.80 35,272,000
4,409
32,732.42 30,760,000 1,432,000
4.88%
RCOM 31-Jul-14 135.75 4.85 3.71% 136.80
131.50
134.81 33,348,000
16,674
44,956.44 46,400,000 -5,166,000
-10.02%
IDFC 31-Jul-14 161.60 0.35 0.22% 164.70
159.45
161.99 29,718,000
14,859
48,140.19 77,618,000 -2,100,000
-2.63%
EXIDEIND 31-Jul-14 165.45 7.10 4.48% 170.40
163.65
166.47 26,338,000
13,169
43,844.87 10,436,000 -1,044,000
-9.09%
HINDALCO 31-Jul-14 188.20 4.20 2.28% 190.25
183.30
187.76 24,186,000
12,093
45,411.63 27,064,000 -978,000
-3.49%
ASHOKLEY 31-Jul-14 33.25 0.25 0.76% 33.50
31.80
32.88 22,484,000
2,044
7,392.74 52,195,000 2,860,000
5.80%
RPOWER 31-Jul-14 95.75 0.40 0.42% 97.00
94.20
95.70 19,076,000
4,769
18,255.73 52,160,000 -508,000
-0.96%
UNITECH 31-Jul-14 26.25 -0.80 -2.96% 27.45
25.90
26.71 18,938,000
1,114
5,058.34 149,651,000 -1,241,000
-0.82%
DLF 31-Jul-14 217.20 2.60 1.21% 218.80
213.50
216.59 18,892,000
9,446
40,918.18 29,510,000 -986,000
-3.23%
SYNDIBANK 31-Jul-14 147.20 -4.15 -2.74% 153.00
144.25
148.69 17,400,000
4,350
25,872.06 11,120,000 708,000
6.80%
BHARTIARTL 31-Jul-14 354.05 15.50 4.58% 356.40
340.30
351.37 15,432,000
15,432
54,223.42 11,046,000 -886,000
-7.43%
TATASTEEL 31-Jul-14 564.10 0.30 0.05% 570.80
557.15
563.94 15,142,000
15,142
85,391.79 16,672,000 -44,000
-0.26%
HEXAWARE 31-Jul-14 152.65 3.35 2.24% 157.70
145.10
152.36 13,558,000
6,779
20,656.97 7,738,000 1,350,000
21.13%
RELIANCE 31-Jul-14 1,031.15 32.70 3.28% 1,034.45
1,001.85
1,024.28 13,313,000
53,252
136,362.40 19,898,750 -2,563,750
-11.41%
TATAMOTORS 31-Jul-14 486.50 11.40 2.40% 487.65
472.00
482.19 13,202,000
13,202
63,658.72 15,968,000 388,000
2.49%
PFC 31-Jul-14 276.60 6.20 2.29% 280.20
271.50
276.00 12,986,000
6,493
35,841.36 10,462,000 -998,000
-8.71%
NIFTY 31-Jul-14 7,767.95 81.75 1.06% 7,773.50
7,706.00
7,739.74 12,747,450
254,949
986,619.49 16,398,650 1,389,150
9.26%
RELCAPITAL 31-Jul-14 598.30 -3.40 -0.57% 608.90
587.00
600.20 12,578,000
12,578
75,493.16 11,020,000 -159,000
-1.42%
UCOBANK 31-Jul-14 101.60 -0.20 -0.20% 103.25
99.80
101.68 12,336,000
3,084
12,543.24 18,660,000 -784,000
-4.03%
JPPOWER 31-Jul-14 20.20 -0.15 -0.74% 20.50
19.70
20.10 12,270,000
818
2,466.27 62,340,000 -465,000
-0.74%
NHPC 31-Jul-14 23.70 -0.45 -1.86% 23.90
23.50
23.66 12,000,000
1,000
2,839.20 66,336,000 -1,488,000
-2.19%
ADANIPOWER 31-Jul-14 60.10 -0.40 -0.66% 61.00
59.40
60.24 11,328,000
1,416
6,823.99 59,456,000 -152,000
-0.25%
SSLT 31-Jul-14 297.85 2.70 0.91% 300.20
293.30
297.08 11,274,000
5,637
33,492.80 23,870,000 -594,000
-2.43%
NTPC 31-Jul-14 150.00 1.90 1.28% 150.70
147.40
149.29 10,696,000
5,348
15,968.06 56,406,000 -3,070,000
-5.16%
CROMPGREAV 31-Jul-14 207.60 -0.50 -0.24% 213.05
204.00
208.92 10,618,000
5,309
22,183.13 21,288,000 812,000
3.97%
ALBK 31-Jul-14 120.90 -1.00 -0.82% 123.35
118.20
120.84 10,496,000
2,624
12,683.37 17,428,000 -316,000
-1.78%
IRB 31-Jul-14 258.55 -7.75 -2.91% 269.65
251.05
259.29 10,348,000
2,587
26,831.33 10,544,000 -1,464,000
-12.19%
BHEL 31-Jul-14 234.30 -0.20 -0.09% 238.40
231.15
234.98 9,798,000
4,899
23,023.34 34,650,000 258,000
0.75%
L&TFH 31-Jul-14 73.20 0.20 0.27% 74.15
72.35
73.39 9,736,000
2,434
7,145.25 47,216,000 -796,000
-1.66%
JISLJALEQS 31-Jul-14 104.60 -2.00 -1.88% 107.65
103.20
105.39 9,076,000
2,269
9,565.20 27,344,000 -172,000
-0.63%
SAIL 31-Jul-14 88.10 0.60 0.69% 89.00
87.15
87.98 8,900,000
2,225
7,830.22 54,032,000 -392,000
-0.72%
TATAGLOBAL 31-Jul-14 159.10 -0.65 -0.41% 161.70
157.15
159.60 8,482,000
4,241
13,537.27 39,792,000 -490,000
-1.22%
YESBANK 31-Jul-14 547.70 -11.40 -2.04% 562.30
542.15
550.71 8,377,000
8,377
46,132.98 10,221,000 108,000
1.07%
FEDERALBNK 31-Jul-14 123.90 -1.65 -1.31% 126.65
122.80
124.82 8,352,000
2,088
10,424.97 23,084,000 -544,000
-2.30%
CENTURYTEX 31-Jul-14 629.85 -5.70 -0.90% 649.40
627.15
637.90 8,098,000
8,098
51,657.14 5,743,000 -177,000
-2.99%
IOB 31-Jul-14 73.30 1.15 1.59% 73.70
71.95
72.83 7,992,000
999
5,820.57 15,336,000 560,000
3.79%
ADANIPORTS 31-Jul-14 284.65 -2.20 -0.77% 289.00
281.20
285.07 7,610,000
3,805
21,693.83 9,392,000 -546,000
-5.49%
UNIONBANK 31-Jul-14 197.25 -1.20 -0.60% 201.90
193.20
197.47 7,384,000
3,692
14,581.18 16,606,000 -48,000
-0.29%
CANBK 31-Jul-14 402.15 0.60 0.15% 404.65
395.50
400.10 7,208,000
7,208
28,839.21 8,606,000 -258,000
-2.91%
IFCI 28-Aug-14 38.80 0.95 2.51% 39.35
37.75
38.65 7,200,000
800
2,782.80 12,465,000 1,647,000
15.22%
TATAPOWER 31-Jul-14 103.35 0.40 0.39% 104.60
102.40
103.57 6,928,000
1,732
7,175.33 23,532,000 -8,000
-0.03%
ANDHRABANK 31-Jul-14 85.75 -1.00 -1.15% 87.70
84.70
86.17 6,880,000
1,720
5,928.50 26,696,000 -268,000
-0.99%
TATAMTRDVR 31-Jul-14 321.35 5.45 1.73% 323.90
313.60
318.20 6,748,000
3,374
21,472.14 19,738,000 704,000
3.70%
RCOM 28-Aug-14 135.80 4.55 3.47% 136.80
132.05
135.12 6,734,000
3,367
9,098.98 4,984,000 2,574,000
106.80%
IDBI 31-Jul-14 92.50 -0.90 -0.96% 94.25
91.45
92.95 6,704,000
1,676
6,231.37 26,632,000 228,000
0.86%
ONGC 31-Jul-14 409.95 2.45 0.60% 412.20
407.10
409.91 6,703,000
6,703
27,476.27 22,125,000 -303,000
-1.35%
ARVIND 31-Jul-14 233.55 0.40 0.17% 235.95
230.00
233.27 6,600,000
3,300
15,395.82 6,402,000 -350,000
-5.18%
HDFCBANK 31-Jul-14 841.35 11.80 1.42% 844.00
828.55
839.02 6,558,000
13,116
55,022.93 31,659,500 -717,000
-2.21%
COALINDIA 31-Jul-14 387.85 9.30 2.46% 389.20
378.00
385.44 6,437,000
6,437
24,810.77 13,855,000 294,000
2.17%
DISHTV 31-Jul-14 58.95 -0.05 -0.08% 60.10
58.00
58.99 6,408,000
801
3,780.08 35,296,000 -2,464,000
-6.53%
RELINFRA 31-Jul-14 758.95 -7.95 -1.04% 778.50
749.05
763.68 6,381,000
12,762
48,730.42 5,922,000 -220,000
-3.58%
ITC 31-Jul-14 352.80 2.95 0.84% 353.40
349.95
352.06 6,169,000
6,169
21,718.58 23,571,000 -502,000
-2.09%
INDIACEM 31-Jul-14 104.75 -3.00 -2.78% 109.65
103.00
106.65 6,016,000
1,504
6,416.06 13,948,000 4,000
0.03%
GMRINFRA 31-Jul-14 25.80 -0.65 -2.46% 26.75
25.60
26.28 5,970,000
597
1,568.92 170,900,000 -1,510,000
-0.88%
BIOCON 31-Jul-14 519.75 19.10 3.82% 521.50
501.00
514.02 5,944,000
11,888
30,553.35 5,102,000 515,500
11.24%
NHPC 28-Aug-14 23.85 -0.40 -1.65% 23.90
23.65
23.77 5,472,000
456
1,300.69 9,600,000 2,628,000
37.69%
BANKINDIA 31-Jul-14 285.75 -1.15 -0.40% 289.75
282.25
286.10 5,321,000
5,321
15,223.38 13,299,000 -157,000
-1.17%
RECLTD 31-Jul-14 317.55 2.85 0.91% 323.00
313.50
318.63 5,205,000
5,205
16,584.69 5,167,000 -152,000
-2.86%
POWERGRID 31-Jul-14 136.20 -0.70 -0.51% 137.95
135.10
136.39 5,198,000
2,599
7,089.55 26,066,000 494,000
1.93%
ASIANPAINT 31-Jul-14 603.15 8.30 1.40% 611.00
593.60
603.57 5,082,000
10,164
30,673.43 2,403,500 -58,500
-2.38%
ORIENTBANK 31-Jul-14 286.45 1.20 0.42% 291.00
283.35
287.45 5,046,000
2,523
14,504.73 5,510,000 -214,000
-3.74%
APOLLOTYRE 31-Jul-14 184.85 -3.95 -2.09% 191.50
183.10
187.64 4,878,000
2,439
9,153.08 8,276,000 58,000
0.71%
ADANIENT 31-Jul-14 445.05 -2.35 -0.53% 454.40
441.10
448.33 4,846,000
4,846
21,726.07 9,232,000 -160,000
-1.70%
LICHSGFIN 31-Jul-14 310.00 -1.55 -0.50% 313.75
308.35
311.54 4,818,000
4,818
15,010.00 15,760,000 -639,000
-3.90%
PTC 31-Jul-14 84.65 -1.00 -1.17% 86.95
83.60
85.45 4,712,000
1,178
4,026.40 15,632,000 16,000
0.10%
VOLTAS 31-Jul-14 203.50 -1.60 -0.78% 210.80
201.40
206.11 4,592,000
2,296
9,464.57 5,650,000 182,000
3.33%
JSWENERGY 31-Jul-14 81.20 2.50 3.18% 81.60
79.00
80.57 4,580,000
1,145
3,690.11 8,644,000 -324,000
-3.61%
IDFC 28-Aug-14 162.60 0.30 0.18% 165.75
160.55
162.89 4,518,000
2,259
7,359.37 7,910,000 2,634,000
49.92%
ASHOKLEY 28-Aug-14 33.30 0.30 0.91% 33.50
31.85
32.85 4,400,000
400
1,445.40 4,862,000 1,111,000
29.62%
JINDALSTEL 31-Jul-14 296.65 0.45 0.15% 300.75
293.00
296.81 4,304,000
4,304
12,774.70 15,245,000 -245,000
-1.58%
KTKBANK 31-Jul-14 135.95 -2.25 -1.63% 139.70
135.30
137.23 4,204,000
2,102
5,769.15 16,082,000 -118,000
-0.73%
AXISBANK 31-Jul-14 2,022.70 -4.30 -0.21% 2,039.50
2,007.00
2,024.79 4,094,750
16,379
82,910.09 6,957,750 -4,500
-0.06%
HDFC 31-Jul-14 1,040.10 30.60 3.03% 1,042.90
1,008.00
1,031.27 3,947,500
15,790
40,709.38 5,855,500 -292,500
-4.76%
ICICIBANK 31-Jul-14 1,483.65 0.95 0.06% 1,490.85
1,468.30
1,480.77 3,910,750
15,643
57,909.21 10,572,500 12,500
0.12%
JPASSOCIAT 28-Aug-14 67.10 -0.20 -0.30% 68.15
65.85
67.11 3,800,000
475
2,550.18 8,536,000 1,504,000
21.39%
IDEA 28-Aug-14 147.85 6.75 4.78% 148.95
143.85
146.77 3,536,000
1,768
5,189.79 2,516,000 1,426,000
130.83%
HINDZINC 31-Jul-14 168.80 4.35 2.65% 170.35
163.75
167.52 3,492,000
1,746
5,849.80 15,000,000 14,000
0.09%
NTPC 28-Aug-14 149.95 1.80 1.21% 150.50
148.40
149.12 3,404,000
1,702
5,076.04 6,474,000 1,494,000
30.00%
WIPRO 31-Jul-14 561.00 15.65 2.87% 563.30
542.85
555.06 3,372,000
6,744
18,716.62 6,441,000 260,000
4.21%
HEXAWARE 28-Aug-14 152.40 3.80 2.56% 158.95
146.00
152.39 3,104,000
1,552
4,730.19 1,138,000 904,000
386.32%
AMBUJACEM 31-Jul-14 221.80 1.20 0.54% 223.75
218.70
221.72 3,072,000
1,536
6,811.24 5,896,000 -238,000
-3.88%
TATACOMM 31-Jul-14 383.55 8.35 2.23% 387.00
374.50
381.35 3,041,000
3,041
11,596.85 6,034,000 -57,000
-0.94%
ZEEL 31-Jul-14 300.80 1.00 0.33% 304.75
297.20
301.98 3,003,000
3,003
9,068.46 5,109,000 -128,000
-2.44%
IBREALEST 31-Jul-14 83.20 0.10 0.12% 85.00
80.95
82.88 2,992,000
748
2,479.77 25,776,000 -516,000
-1.96%
NMDC 31-Jul-14 175.50 -0.15 -0.09% 177.95
173.45
176.11 2,992,000
1,496
5,269.21 23,668,000 -396,000
-1.65%
RANBAXY 31-Jul-14 564.85 2.45 0.44% 571.30
561.15
566.53 2,973,000
2,973
16,842.94 6,276,000 -229,000
-3.52%
HDIL 28-Aug-14 92.30 -2.20 -2.33% 95.70
90.80
93.13 2,824,000
353
2,629.99 2,168,000 1,336,000
160.58%
CIPLA 31-Jul-14 442.50 3.45 0.79% 445.30
437.40
440.66 2,757,000
2,757
12,149.00 5,216,000 -39,000
-0.74%
SBIN 31-Jul-14 2,532.75 1.40 0.06% 2,555.05
2,508.80
2,534.93 2,705,500
21,644
68,582.53 4,506,250 60,625
1.36%
RPOWER 28-Aug-14 96.35 0.20 0.21% 97.55
94.90
96.39 2,436,000
609
2,348.06 5,424,000 1,080,000
24.86%
CAIRN 31-Jul-14 344.50 -1.00 -0.29% 348.00
343.15
345.70 2,407,000
2,407
8,321.00 12,546,000 128,000
1.03%
HINDPETRO 31-Jul-14 387.65 -3.30 -0.84% 396.50
386.00
391.42 2,403,000
2,403
9,405.82 6,695,000 336,000
5.28%
BANKNIFTY 31-Jul-14 15,449.95 39.30 0.26% 15,499.35
15,325.10
15,429.55 2,383,025
95,321
367,690.03 2,079,225 -78,400
-3.63%
INDUSINDBK 31-Jul-14 558.85 -2.45 -0.44% 565.80
552.45
559.79 2,369,000
4,738
13,261.43 5,353,500 -268,500
-4.78%
GODREJIND 31-Jul-14 344.10 1.90 0.56% 347.40
341.50
344.97 2,361,000
2,361
8,144.74 3,429,000 -71,000
-2.03%
M&MFIN 31-Jul-14 261.25 -0.50 -0.19% 266.30
258.45
263.26 2,360,000
2,360
6,212.94 6,461,000 -141,000
-2.14%
TITAN 31-Jul-14 338.95 7.80 2.36% 340.80
331.40
336.16 2,352,000
2,352
7,906.48 5,931,000 -122,000
-2.02%
LT 31-Jul-14 1,659.50 -15.15 -0.90% 1,686.20
1,638.35
1,662.83 2,332,000
9,328
38,777.20 4,998,500 -20,250
-0.40%
BANKBARODA 31-Jul-14 834.10 -5.30 -0.63% 847.50
822.80
835.89 2,272,500
4,545
18,995.60 5,278,500 -44,500
-0.84%
BHARATFORG 31-Jul-14 711.25 -7.15 -1.00% 724.80
707.00
715.38 2,198,000
2,198
15,724.05 2,586,000 -103,000
-3.83%
UPL 31-Jul-14 323.85 -0.65 -0.20% 328.15
320.00
324.63 2,192,000
1,096
7,115.89 7,800,000 -96,000
-1.22%
PETRONET 31-Jul-14 180.45 -4.25 -2.30% 185.05
177.00
181.13 2,190,000
1,095
3,966.75 3,770,000 -24,000
-0.63%
L&TFH 28-Aug-14 73.65 0.10 0.14% 74.55
72.90
73.89 2,052,000
513
1,516.22 4,064,000 960,000
30.93%
GAIL 31-Jul-14 443.40 3.85 0.88% 445.10
435.05
440.70 2,030,000
2,030
8,946.21 2,521,000 -65,000
-2.51%
AUROPHARMA 31-Jul-14 721.95 -3.85 -0.53% 739.50
719.15
728.87 2,009,000
4,018
14,643.00 9,172,000 -9,500
-0.10%
EXIDEIND 28-Aug-14 165.05 6.70 4.23% 169.80
163.35
165.62 1,986,000
993
3,289.21 802,000 258,000
47.43%
TCS 31-Jul-14 2,490.50 68.35 2.82% 2,497.00
2,422.00
2,458.67 1,982,000
15,856
48,730.84 3,048,625 9,375
0.31%
HINDUNILVR 31-Jul-14 635.20 5.50 0.87% 637.00
627.55
632.27 1,911,000
3,822
12,082.68 5,436,500 182,500
3.47%
PNB 31-Jul-14 922.30 -6.70 -0.72% 938.25
911.45
924.12 1,901,000
3,802
17,567.52 4,802,000 -15,500
-0.32%
RELIANCE 28-Aug-14 1,038.05 31.95 3.18% 1,041.05
1,008.80
1,031.91 1,892,250
7,569
19,526.32 3,463,000 799,000
29.99%
TATAGLOBAL 28-Aug-14 157.85 -0.60 -0.38% 160.40
156.00
158.43 1,828,000
914
2,896.10 4,550,000 798,000
21.27%
JPPOWER 28-Aug-14 20.35 -0.15 -0.73% 20.60
19.85
20.24 1,740,000
116
352.18 5,475,000 1,215,000
28.52%
HINDALCO 28-Aug-14 188.95 4.00 2.16% 190.80
184.40
188.47 1,696,000
848
3,196.45 1,778,000 244,000
15.91%
KOTAKBANK 31-Jul-14 949.95 8.25 0.88% 952.90
934.00
942.57 1,624,500
3,249
15,312.05 5,149,000 -80,000
-1.53%
UCOBANK 28-Aug-14 102.25 -0.30 -0.29% 103.80
100.50
102.70 1,604,000
401
1,647.31 1,824,000 1,128,000
162.07%
SUNPHARMA 31-Jul-14 751.65 5.00 0.67% 759.00
747.00
752.79 1,566,500
3,133
11,792.46 6,934,000 -44,000
-0.63%
JSWSTEEL 31-Jul-14 1,212.55 11.15 0.93% 1,225.00
1,190.50
1,214.07 1,515,250
6,061
18,396.20 5,239,250 -253,250
-4.61%
LUPIN 31-Jul-14 1,099.60 16.70 1.54% 1,107.20
1,078.30
1,097.38 1,484,000
5,936
16,285.12 6,035,000 -87,250
-1.43%
HDFCBANK 28-Aug-14 849.75 11.65 1.39% 852.50
837.05
848.01 1,398,000
2,796
11,855.18 3,928,000 851,500
27.68%
SYNDIBANK 28-Aug-14 147.95 -4.30 -2.82% 153.85
145.35
148.88 1,396,000
349
2,078.36 1,260,000 544,000
75.98%
JISLJALEQS 28-Aug-14 105.25 -1.85 -1.73% 108.30
103.95
106.25 1,392,000
348
1,479.00 2,196,000 600,000
37.59%
BPCL 31-Jul-14 583.10 2.25 0.39% 591.70
581.35
585.89 1,374,000
2,748
8,050.13 2,907,000 15,500
0.54%
M&M 31-Jul-14 1,181.10 -5.95 -0.50% 1,194.55
1,171.75
1,185.80 1,353,750
5,415
16,052.77 3,338,500 -292,250
-8.05%
CESC 31-Jul-14 658.70 -6.65 -1.00% 676.95
643.50
662.23 1,342,000
2,684
8,887.13 1,231,500 -111,500
-8.30%
DABUR 31-Jul-14 193.00 -1.60 -0.82% 195.40
191.65
192.96 1,334,000
667
2,574.09 3,348,000 82,000
2.51%
DLF 28-Aug-14 217.35 2.75 1.28% 218.85
213.85
216.94 1,320,000
660
2,863.61 1,674,000 332,000
24.74%
INFY 31-Jul-14 3,247.85 35.70 1.11% 3,257.50
3,206.95
3,234.27 1,300,750
10,406
42,069.77 2,974,500 -24,375
-0.81%
HCLTECH 31-Jul-14 1,534.45 27.20 1.80% 1,538.00
1,491.00
1,521.14 1,214,000
4,856
18,466.64 2,630,500 61,000
2.37%
NTPC 25-Sep-14 150.05 1.40 0.94% 150.20
149.10
149.64 1,212,000
606
1,813.64 1,702,000 1,088,000
177.20%
ITC 28-Aug-14 354.60 2.65 0.75% 355.35
351.85
353.87 1,154,000
1,154
4,083.66 1,998,000 807,000
67.76%
BHEL 28-Aug-14 234.10 -0.25 -0.11% 238.10
231.00
234.73 1,144,000
572
2,685.31 2,736,000 262,000
10.59%
NIFTY 28-Aug-14 7,801.90 76.95 1.00% 7,807.35
7,738.60
7,775.97 1,099,150
21,983
85,469.57 2,107,500 546,700
35.03%
UNITECH 28-Aug-14 26.40 -0.75 -2.76% 27.45
26.20
27.03 1,088,000
64
294.09 5,321,000 493,000
10.21%
FEDERALBNK 28-Aug-14 124.85 -1.50 -1.19% 127.45
123.70
125.99 1,040,000
260
1,310.30 1,664,000 440,000
35.95%
TATAMOTORS 28-Aug-14 489.05 11.20 2.34% 490.20
474.90
484.24 1,021,000
1,021
4,944.09 1,284,000 425,000
49.48%
TATAPOWER 28-Aug-14 103.95 0.25 0.24% 105.20
103.20
104.25 1,020,000
255
1,063.35 1,676,000 420,000
33.44%
BHARTIARTL 28-Aug-14 354.55 15.00 4.42% 357.50
342.80
352.78 1,015,000
1,015
3,580.72 926,000 134,000
16.92%
ONGC 28-Aug-14 411.80 2.65 0.65% 413.60
409.10
411.57 1,010,000
1,010
4,156.86 1,557,000 579,000
59.20%
TATASTEEL 28-Aug-14 567.00 -0.30 -0.05% 574.00
560.70
566.62 987,000
987
5,592.54 1,257,000 367,000
41.24%
DISHTV 28-Aug-14 59.40 -0.80 -1.33% 60.25
58.85
59.21 984,000
123
582.63 1,688,000 728,000
75.83%
GMRINFRA 28-Aug-14 25.90 -0.75 -2.81% 26.90
25.35
26.56 940,000
94
249.66 3,220,000 440,000
15.83%
IOC 31-Jul-14 331.40 2.85 0.87% 333.90
327.65
331.22 926,000
926
3,067.10 2,694,000 -65,000
-2.36%
YESBANK 28-Aug-14 551.00 -11.20 -1.99% 565.50
546.35
552.91 887,000
887
4,904.31 894,000 348,000
63.74%
SAIL 28-Aug-14 88.55 0.65 0.74% 89.55
87.60
88.48 856,000
214
757.39 2,156,000 236,000
12.29%
TATACHEM 31-Jul-14 343.20 2.15 0.63% 347.90
337.50
341.98 837,000
837
2,862.37 4,300,000 -32,000
-0.74%
IDBI 28-Aug-14 93.15 -0.85 -0.90% 94.60
92.20
93.55 836,000
209
782.08 1,900,000 420,000
28.38%
POWERGRID 28-Aug-14 136.80 -0.65 -0.47% 138.50
135.85
137.32 826,000
413
1,134.26 1,026,000 510,000
98.84%
ADANIPOWER 28-Aug-14 60.50 -0.35 -0.58% 61.30
59.80
60.60 824,000
103
499.34 3,120,000 352,000
12.72%
ALBK 28-Aug-14 121.70 -0.90 -0.73% 124.00
119.00
121.42 800,000
200
971.36 1,036,000 196,000
23.33%
TECHM 31-Jul-14 2,122.75 24.90 1.19% 2,132.90
2,085.00
2,113.95 789,000
6,312
16,679.07 2,781,875 76,375
2.82%
CROMPGREAV 28-Aug-14 208.70 -0.50 -0.24% 214.25
205.20
209.38 782,000
391
1,637.35 642,000 260,000
68.06%
SSLT 28-Aug-14 299.65 2.95 0.99% 301.60
295.35
298.67 782,000
391
2,335.60 1,090,000 272,000
33.25%
MARUTI 31-Jul-14 2,517.80 -26.60 -1.05% 2,567.95
2,497.20
2,530.99 754,625
6,037
19,099.48 1,680,125 29,500
1.79%
TATAMTRDVR 28-Aug-14 322.70 4.75 1.49% 325.45
315.85
319.65 740,000
370
2,365.41 716,000 436,000
155.71%
INDIACEM 28-Aug-14 105.25 -3.20 -2.95% 110.00
104.20
106.91 700,000
175
748.37 876,000 400,000
84.03%
CAIRN 28-Aug-14 346.35 -1.45 -0.42% 350.10
345.05
347.75 685,000
685
2,382.09 1,168,000 532,000
83.65%
RANBAXY 28-Aug-14 567.90 1.75 0.31% 574.05
564.20
569.49 681,000
681
3,878.23 755,000 594,000
368.94%
ANDHRABANK 28-Aug-14 86.30 -1.00 -1.15% 88.20
85.55
86.66 628,000
157
544.22 1,116,000 168,000
17.72%
MCLEODRUSS 31-Jul-14 286.90 1.25 0.44% 288.60
284.00
286.64 613,000
613
1,757.10 2,717,000 -153,000
-5.33%
LICHSGFIN 28-Aug-14 307.60 -1.35 -0.44% 311.25
306.00
309.12 601,000
601
1,857.81 1,939,000 273,000
16.39%
PTC 28-Aug-14 85.15 -0.85 -0.99% 87.30
84.00
85.51 596,000
149
509.64 1,264,000 376,000
42.34%
DRREDDY 31-Jul-14 2,716.85 63.80 2.40% 2,728.00
2,655.35
2,693.26 584,125
4,673
15,732.00 1,778,875 56,500
3.28%
IFCI 25-Sep-14 38.75 1.25 3.33% 39.00
38.75
38.53 567,000
63
218.47 1,773,000 -288,000
-13.97%
SUNTV 31-Jul-14 461.75 -3.20 -0.69% 468.65
457.50
462.20 558,000
558
2,579.08 680,000 -22,000
-3.13%
NMDC 28-Aug-14 176.65 0.20 0.11% 186.05
174.60
177.21 548,000
274
971.11 1,064,000 316,000
42.25%
COALINDIA 28-Aug-14 390.05 9.15 2.40% 391.50
382.00
387.76 513,000
513
1,989.21 580,000 183,000
46.10%
KTKBANK 28-Aug-14 136.65 -2.50 -1.80% 140.40
136.35
138.11 488,000
244
673.98 648,000 224,000
52.83%
RELCAPITAL 28-Aug-14 599.35 -3.05 -0.51% 609.00
588.00
600.95 477,000
477
2,866.53 1,377,000 158,000
12.96%
SIEMENS 31-Jul-14 915.80 6.00 0.66% 922.45
898.10
913.57 471,500
943
4,307.48 1,087,500 -31,500
-2.82%
PFC 28-Aug-14 278.10 6.35 2.34% 281.70
273.75
277.73 450,000
225
1,249.79 682,000 28,000
4.28%
ADANIENT 28-Aug-14 448.10 -1.60 -0.36% 457.50
444.50
452.04 442,000
442
1,998.02 560,000 195,000
53.42%
BAJAJ-AUTO 31-Jul-14 2,079.05 0.15 0.01% 2,111.90
2,071.00
2,081.26 431,000
3,448
8,970.23 1,078,625 78,000
7.80%
CENTURYTEX 28-Aug-14 633.70 -5.55 -0.87% 652.95
631.80
638.68 414,000
414
2,644.14 278,000 117,000
72.67%
MCDOWELL-N 31-Jul-14 2,394.45 -11.20 -0.47% 2,419.00
2,356.50
2,398.84 405,250
3,242
9,721.30 5,528,625 -86,500
-1.54%
HDFC 28-Aug-14 1,045.70 30.70 3.02% 1,048.25
1,014.55
1,031.85 401,750
1,607
4,145.46 661,250 291,750
78.96%
ICICIBANK 28-Aug-14 1,491.20 -0.65 -0.04% 1,499.05
1,476.45
1,488.55 401,750
1,607
5,980.25 762,000 214,250
39.11%
LUPIN 28-Aug-14 1,109.10 15.35 1.40% 1,118.65
1,094.05
1,105.99 391,500
1,566
4,329.95 3,054,250 250,250
8.92%
CANBK 28-Aug-14 404.85 0.70 0.17% 407.05
398.65
402.92 391,000
391
1,575.42 474,000 131,000
38.19%
BATAINDIA 31-Jul-14 1,337.80 17.65 1.34% 1,342.00
1,315.70
1,334.65 381,750
1,527
5,095.03 320,000 -56,000
-14.89%
CIPLA 28-Aug-14 442.85 3.00 0.68% 445.15
438.50
440.83 378,000
378
1,666.34 585,000 177,000
43.38%
ACC 31-Jul-14 1,478.75 -0.85 -0.06% 1,494.00
1,465.50
1,481.22 376,250
1,505
5,573.09 876,500 -31,000
-3.42%
IGL 31-Jul-14 369.55 0.50 0.14% 372.35
364.85
369.08 375,000
375
1,384.05 1,156,000 -16,000
-1.37%
RECLTD 28-Aug-14 318.65 3.10 0.98% 324.00
314.80
320.12 369,000
369
1,181.24 551,000 132,000
31.50%
IOB 28-Aug-14 73.80 1.15 1.58% 74.00
72.45
73.23 368,000
46
269.49 864,000 -40,000
-4.42%
AMBUJACEM 28-Aug-14 222.80 1.10 0.50% 224.70
220.00
222.29 364,000
182
809.14 640,000 64,000
11.11%
ABIRLANUVO 31-Jul-14 1,417.80 9.30 0.66% 1,425.00
1,408.75
1,416.34 359,000
1,436
5,084.66 1,309,000 8,000
0.61%
SRTRANSFIN 31-Jul-14 900.30 3.30 0.37% 908.90
893.35
900.93 324,500
649
2,923.52 890,500 -16,000
-1.77%
ADANIPORTS 28-Aug-14 286.70 -1.80 -0.62% 290.25
282.60
286.44 324,000
162
928.07 520,000 60,000
13.04%
APOLLOTYRE 28-Aug-14 185.65 -4.40 -2.32% 192.10
184.15
188.02 322,000
161
605.42 430,000 54,000
14.36%
JSWENERGY 28-Aug-14 81.80 2.75 3.48% 82.00
79.75
81.20 320,000
80
259.84 556,000 76,000
15.83%
ORIENTBANK 28-Aug-14 288.25 1.20 0.42% 292.80
286.10
290.00 314,000
157
910.60 228,000 76,000
50.00%
UNIONBANK 28-Aug-14 198.45 -1.35 -0.68% 203.05
195.00
199.00 314,000
157
624.86 476,000 58,000
13.88%
BANKINDIA 28-Aug-14 287.60 -1.25 -0.43% 291.50
284.35
288.06 312,000
312
898.75 410,000 116,000
39.46%
BIOCON 28-Aug-14 522.25 18.55 3.68% 523.95
505.25
516.60 311,000
622
1,606.63 337,500 166,000
96.79%
JINDALSTEL 28-Aug-14 298.15 0.65 0.22% 302.00
294.80
298.59 305,000
305
910.70 655,000 104,000
18.87%
VOLTAS 28-Aug-14 203.10 -1.60 -0.78% 210.60
201.00
205.17 290,000
145
594.99 366,000 96,000
35.56%
LT 28-Aug-14 1,655.65 -16.95 -1.01% 1,681.05
1,634.40
1,660.77 289,500
1,158
4,807.93 501,000 136,250
37.35%
HAVELLS 31-Jul-14 1,266.75 5.25 0.42% 1,287.50
1,248.15
1,269.93 284,250
1,137
3,609.78 304,250 -21,500
-6.60%
HINDZINC 28-Aug-14 169.90 4.35 2.63% 171.30
165.25
168.15 284,000
142
477.55 336,000 104,000
44.83%
RELINFRA 28-Aug-14 761.00 -7.45 -0.97% 780.00
752.00
768.41 280,000
560
2,151.55 506,000 98,000
24.02%
TCS 28-Aug-14 2,503.40 69.20 2.84% 2,510.45
2,436.40
2,477.35 276,125
2,209
6,840.58 302,625 137,500
83.27%
WIPRO 28-Aug-14 564.40 15.60 2.84% 566.00
546.00
556.66 267,000
534
1,486.28 384,000 140,500
57.70%
HEROMOTOCO 31-Jul-14 2,527.65 12.75 0.51% 2,549.65
2,475.70
2,530.07 257,875
2,063
6,524.42 902,750 -67,750
-6.98%
ARVIND 28-Aug-14 235.25 0.20 0.09% 237.20
231.90
235.05 252,000
126
592.33 630,000 112,000
21.62%
INDUSINDBK 28-Aug-14 563.20 -2.35 -0.42% 571.95
557.00
563.26 251,500
503
1,416.60 823,500 153,000
22.82%
ASIANPAINT 28-Aug-14 606.15 7.70 1.29% 614.00
598.05
606.75 246,000
492
1,492.61 195,000 91,500
88.41%
HINDPETRO 28-Aug-14 379.55 -3.40 -0.89% 388.00
378.15
383.02 243,000
243
930.74 699,000 116,000
19.90%
ULTRACEMCO 31-Jul-14 2,521.75 3.85 0.15% 2,531.00
2,500.20
2,520.40 242,375
1,939
6,108.82 767,375 11,625
1.54%
IRB 28-Aug-14 258.20 -9.55 -3.57% 270.25
254.25
258.79 240,000
60
621.10 568,000 0
0.00%
GLENMARK 31-Jul-14 576.35 5.25 0.92% 577.95
570.50
574.54 239,500
479
1,376.02 821,000 -24,500
-2.90%
TATACHEM 28-Aug-14 335.25 1.75 0.52% 336.75
330.05
334.58 238,000
238
796.30 463,000 120,000
34.99%
SUNPHARMA 28-Aug-14 753.25 4.25 0.57% 760.00
749.25
754.41 232,000
464
1,750.23 377,500 134,000
55.03%
PETRONET 28-Aug-14 180.20 -4.25 -2.30% 184.60
177.00
180.33 218,000
109
393.12 396,000 72,000
22.22%
AXISBANK 28-Aug-14 2,035.35 -5.60 -0.27% 2,052.00
2,021.05
2,038.97 215,250
861
4,388.88 628,250 102,000
19.38%
APOLLOHOSP 31-Jul-14 1,124.60 43.60 4.03% 1,128.90
1,082.90
1,113.72 197,500
790
2,199.60 255,250 4,500
1.79%
M&MFIN 28-Aug-14 262.80 -0.45 -0.17% 267.70
260.00
264.75 193,000
193
510.97 484,000 71,000
17.19%
BHARATFORG 28-Aug-14 714.25 -6.60 -0.92% 726.50
710.20
716.33 186,000
186
1,332.37 298,000 49,000
19.68%
INFY 28-Aug-14 3,265.10 35.25 1.09% 3,274.60
3,226.15
3,252.02 183,500
1,468
5,967.46 454,250 119,750
35.80%
HINDUNILVR 28-Aug-14 638.55 5.35 0.84% 640.00
632.05
635.63 177,000
354
1,125.07 240,500 71,000
41.89%
GAIL 28-Aug-14 440.75 3.35 0.77% 442.10
433.60
438.77 172,000
172
754.68 300,000 34,000
12.78%
SBIN 28-Aug-14 2,546.80 1.95 0.08% 2,569.40
2,521.00
2,549.50 164,250
1,314
4,187.55 257,750 74,250
40.46%
AUROPHARMA 28-Aug-14 726.50 -3.80 -0.52% 743.80
723.90
731.26 150,500
301
1,100.55 372,000 48,500
14.99%
JSWSTEEL 28-Aug-14 1,219.85 10.25 0.85% 1,233.00
1,212.00
1,222.32 148,000
592
1,809.03 1,300,500 127,500
10.87%
KOTAKBANK 28-Aug-14 952.60 8.10 0.86% 955.55
936.35
944.49 141,500
283
1,336.45 359,000 53,000
17.32%
BANKBARODA 28-Aug-14 840.10 -3.55 -0.42% 853.00
829.00
840.87 140,000
280
1,177.22 244,000 60,000
32.61%
GRASIM 31-Jul-14 3,398.95 -11.45 -0.34% 3,429.80
3,362.65
3,404.49 138,875
1,111
4,727.99 1,158,625 -26,875
-2.27%
M&M 28-Aug-14 1,186.95 -5.75 -0.48% 1,200.00
1,178.00
1,192.25 132,500
530
1,579.73 172,250 57,750
50.44%
DIVISLAB 31-Jul-14 1,463.95 -21.65 -1.46% 1,486.30
1,453.15
1,467.65 131,750
527
1,933.63 567,750 4,750
0.84%
JUBLFOOD 31-Jul-14 1,301.55 9.00 0.70% 1,307.95
1,285.20
1,296.61 125,500
502
1,627.25 1,071,750 7,750
0.73%
TITAN 28-Aug-14 341.30 7.85 2.35% 343.00
334.00
337.89 125,000
125
422.36 186,000 50,000
36.76%
BPCL 28-Aug-14 587.00 2.70 0.46% 595.00
585.40
589.75 122,000
244
719.50 183,000 58,500
46.99%
UPL 28-Aug-14 323.50 -0.20 -0.06% 326.55
322.00
324.46 120,000
60
389.35 622,000 38,000
6.51%
TATACOMM 28-Aug-14 386.00 9.00 2.39% 388.50
379.70
384.02 110,000
110
422.42 176,000 24,000
15.79%
NIFTY 25-Sep-14 7,838.70 77.70 1.00% 7,845.00
7,780.60
7,815.76 104,050
2,081
8,132.30 484,700 46,700
10.66%
S&P500 14-Aug-14 1,974.00 4.00 0.20% 1,974.00
1,970.00
1,971.08 104,050
4,162
2,050.91 218,250 2,000
0.92%
S&P500 17-Oct-14 2,000.75 0.00 0.00% 0.00
0.00
0.00 104,050
2,081
0.00 - 0
0.00%
S&P500 19-Sep-14 1,817.25 0.00 0.00% 0.00
0.00
0.00 104,050
2,081
0.00 - 0
0.00%
BANKNIFTY 28-Aug-14 15,547.55 33.25 0.21% 15,595.00
15,430.00
15,533.48 93,625
3,745
14,543.22 202,825 19,000
10.34%
HCLTECH 28-Aug-14 1,542.45 26.65 1.76% 1,545.00
1,510.00
1,527.68 93,500
374
1,428.38 150,250 49,250
48.76%
PNB 28-Aug-14 928.70 -5.70 -0.61% 943.70
917.40
930.86 90,500
181
842.43 189,500 26,500
16.26%
IBREALEST 28-Aug-14 83.70 0.00 0.00% 85.50
81.65
83.17 88,000
22
73.19 588,000 16,000
2.80%
MCDOWELL-N 28-Aug-14 2,409.50 -11.00 -0.45% 2,425.10
2,398.00
2,412.43 87,125
697
2,101.83 349,625 60,500
20.93%
JUSTDIAL 31-Jul-14 1,582.60 23.70 1.52% 1,589.85
1,562.45
1,576.55 86,500
692
1,363.72 200,875 5,375
2.75%
MARUTI 28-Aug-14 2,522.70 -32.20 -1.26% 2,569.00
2,500.65
2,527.67 83,875
671
2,120.08 93,000 27,125
41.18%
COLPAL 31-Jul-14 1,645.20 -9.60 -0.58% 1,671.20
1,634.00
1,648.56 83,000
332
1,368.30 237,250 3,500
1.50%
IOC 28-Aug-14 327.05 2.55 0.79% 329.30
323.05
326.99 83,000
83
271.40 528,000 41,000
8.42%
DABUR 28-Aug-14 194.25 -1.70 -0.87% 195.75
193.35
194.42 82,000
41
159.42 88,000 20,000
29.41%
ZEEL 28-Aug-14 302.60 1.55 0.51% 306.00
299.05
303.00 82,000
82
248.46 168,000 29,000
20.86%
OFSS 31-Jul-14 3,277.95 47.70 1.48% 3,309.95
3,216.05
3,265.96 75,875
607
2,478.05 263,375 5,500
2.13%
NHPC 25-Sep-14 23.75 -0.50 -2.06% 23.80
23.75
23.78 72,000
6
17.12 324,000 60,000
22.73%
DRREDDY 28-Aug-14 2,728.65 62.35 2.34% 2,739.15
2,669.95
2,705.78 70,750
566
1,914.34 122,750 27,875
29.38%
TECHM 28-Aug-14 2,134.55 23.95 1.13% 2,144.00
2,096.35
2,118.08 63,750
510
1,350.28 101,250 30,625
43.36%
UBL 31-Jul-14 724.55 1.90 0.26% 730.00
720.05
724.90 58,250
233
422.25 619,250 -7,250
-1.16%
ABIRLANUVO 28-Aug-14 1,420.05 9.65 0.68% 1,427.60
1,410.00
1,416.62 57,250
229
811.01 150,500 29,750
24.64%
BAJAJ-AUTO 28-Aug-14 2,088.80 1.05 0.05% 2,108.00
2,081.35
2,095.45 56,250
450
1,178.69 101,750 21,750
27.19%
CESC 28-Aug-14 663.65 -5.50 -0.82% 681.00
647.70
661.38 55,500
111
367.07 50,500 3,000
6.32%
BATAINDIA 28-Aug-14 1,347.65 19.20 1.45% 1,348.45
1,335.30
1,344.12 47,750
191
641.82 378,750 36,250
10.58%
JPASSOCIAT 25-Sep-14 67.50 -1.00 -1.46% 68.35
66.70
67.46 40,000
5
26.98 168,000 0
0.00%
MCLEODRUSS 28-Aug-14 288.30 0.45 0.16% 290.00
287.45
288.53 40,000
40
115.41 96,000 -5,000
-4.95%
HINDPETRO 25-Sep-14 385.00 1.75 0.46% 385.50
384.95
384.25 36,000
36
138.33 93,000 32,000
52.46%
DIVISLAB 28-Aug-14 1,472.05 -22.25 -1.49% 1,498.80
1,464.00
1,479.61 35,500
142
525.26 123,750 17,750
16.75%
GODREJIND 28-Aug-14 346.65 3.05 0.89% 348.40
343.00
346.15 32,000
32
110.77 47,000 4,000
9.30%
HEROMOTOCO 28-Aug-14 2,539.95 11.65 0.46% 2,557.60
2,526.00
2,540.07 30,625
245
777.90 75,125 13,875
22.65%
ACC 28-Aug-14 1,486.70 0.00 0.00% 1,501.00
1,476.00
1,489.93 29,000
116
432.08 77,500 5,750
8.01%
IGL 28-Aug-14 369.15 -0.35 -0.09% 370.80
364.80
368.78 26,000
26
95.88 60,000 10,000
20.00%
ULTRACEMCO 28-Aug-14 2,527.35 1.85 0.07% 2,535.00
2,518.05
2,526.80 24,500
196
619.07 36,500 6,625
22.18%
RELCAPITAL 25-Sep-14 597.00 -13.00 -2.13% 613.30
588.00
600.28 23,000
23
138.06 103,000 -4,000
-3.74%
RELIANCE 25-Sep-14 1,045.75 32.40 3.20% 1,048.80
1,015.70
1,030.77 20,250
81
208.73 91,000 -10,000
-9.90%
IDFC 25-Sep-14 164.00 0.55 0.34% 165.15
162.80
164.02 20,000
10
32.80 72,000 -6,000
-7.69%
CNXIT 31-Jul-14 10,048.45 179.20 1.82% 10,063.75
9,857.55
9,984.38 18,225
729
1,819.65 25,025 -600
-2.34%
POWERGRID 25-Sep-14 137.05 -0.90 -0.65% 138.15
136.15
137.48 18,000
9
24.75 40,000 10,000
33.33%
SIEMENS 28-Aug-14 923.25 7.75 0.85% 926.65
905.00
920.09 17,500
35
161.02 40,000 9,000
29.03%
BHEL 25-Sep-14 232.25 -1.10 -0.47% 236.10
232.25
234.08 16,000
8
37.45 274,000 8,000
3.01%
GRASIM 28-Aug-14 3,408.95 -14.45 -0.42% 3,440.45
3,380.00
3,416.23 16,000
128
546.60 38,125 5,125
15.53%
ALBK 25-Sep-14 122.00 -7.60 -5.86% 122.95
121.05
121.68 12,000
3
14.60 16,000 4,000
33.33%
GLENMARK 28-Aug-14 577.50 0.55 0.10% 580.00
577.50
578.22 12,000
24
69.39 36,500 6,000
19.67%
TATAGLOBAL 25-Sep-14 158.00 -3.15 -1.95% 159.05
157.50
157.84 12,000
6
18.94 102,000 12,000
13.33%
MRF 31-Jul-14 23,024.00 -221.55 -0.95% 23,369.80
22,890.00
23,085.74 10,625
85
2,452.86 29,250 -1,250
-4.10%
JUBLFOOD 28-Aug-14 1,306.05 9.05 0.70% 1,312.55
1,298.45
1,304.37 10,000
40
130.44 7,500 3,500
87.50%
SUNTV 28-Aug-14 462.25 -5.05 -1.08% 468.95
462.25
465.57 9,000
9
41.90 23,000 9,000
64.29%
YESBANK 25-Sep-14 554.20 -11.95 -2.11% 563.90
550.30
554.56 9,000
9
49.91 15,000 -3,000
-16.67%
HAVELLS 28-Aug-14 1,270.55 6.65 0.53% 1,287.00
1,260.00
1,273.07 8,250
33
105.03 16,000 2,750
20.75%
HEXAWARE 25-Sep-14 157.65 11.65 7.98% 158.00
157.50
157.65 8,000
4
12.61 8,000 4,000
100.00%
BHARTIARTL 25-Sep-14 346.05 7.05 2.08% 352.95
342.05
350.23 8,000
8
28.02 12,000 0
0.00%
HINDALCO 25-Sep-14 189.10 4.10 2.22% 190.00
187.50
189.13 8,000
4
15.13 74,000 2,000
2.78%
HDIL 25-Sep-14 95.40 -0.10 -0.10% 95.40
95.40
95.40 8,000
1
7.63 24,000 8,000
50.00%
JISLJALEQS 25-Sep-14 106.55 -2.70 -2.47% 107.50
106.55
107.02 8,000
2
8.56 20,000 4,000
25.00%
SRTRANSFIN 28-Aug-14 908.95 5.45 0.60% 909.55
907.05
905.45 7,000
14
63.38 42,500 0
0.00%
BANKNIFTY 25-Sep-14 15,638.05 43.25 0.28% 15,680.00
15,516.40
15,628.44 5,650
226
883.01 14,825 25
0.17%
CNXINFRA 25-Sep-14 3,369.10 0.00 0.00% 0.00
0.00
0.00 5,650
113
0.00 - 0
0.00%
CNXINFRA 28-Aug-14 3,205.50 0.00 0.00% 0.00
0.00
0.00 5,650
226
0.00 - 0
0.00%
CNXINFRA 31-Jul-14 3,330.00 0.00 0.00% 0.00
0.00
0.00 5,650
226
0.00 - 0
0.00%
IOC 25-Sep-14 328.00 1.00 0.31% 329.50
326.85
328.37 5,000
5
16.42 29,000 5,000
20.83%
ONGC 25-Sep-14 413.00 2.55 0.62% 413.00
411.00
412.00 5,000
5
20.60 54,000 0
0.00%
LT 25-Sep-14 1,650.00 -31.00 -1.84% 1,691.00
1,650.00
1,670.07 4,750
19
79.33 21,250 2,750
14.86%
UBL 28-Aug-14 728.85 1.60 0.22% 736.75
725.05
730.30 4,500
18
32.86 10,000 1,500
17.65%
COLPAL 28-Aug-14 1,657.90 -1.40 -0.08% 1,660.00
1,645.00
1,653.54 4,250
17
70.28 4,000 2,000
100.00%
DLF 25-Sep-14 218.80 4.25 1.98% 218.80
217.90
218.35 4,000
2
8.73 52,000 2,000
4.00%
FEDERALBNK 25-Sep-14 126.00 -1.85 -1.45% 126.00
126.00
126.00 4,000
1
5.04 28,000 4,000
16.67%
GAIL 25-Sep-14 443.55 4.80 1.09% 0.00
0.00
440.32 4,000
4
17.61 48,000 3,000
6.67%
IDBI 25-Sep-14 93.10 -2.00 -2.10% 93.10
93.10
93.10 4,000
1
3.72 24,000 4,000
20.00%
L&TFH 25-Sep-14 75.30 -1.35 -1.76% 75.30
75.30
75.30 4,000
1
3.01 28,000 4,000
16.67%
PTC 25-Sep-14 84.90 -1.05 -1.22% 84.90
84.90
84.90 4,000
1
3.40 108,000 4,000
3.85%
SSLT 25-Sep-14 300.00 2.00 0.67% 303.00
300.00
301.50 4,000
2
12.06 46,000 -2,000
-4.17%
TATAMOTORS 25-Sep-14 492.00 11.10 2.31% 492.00
485.00
489.25 4,000
4
19.57 28,000 4,000
16.67%
VOLTAS 25-Sep-14 205.00 -0.90 -0.44% 210.00
205.00
207.50 4,000
2
8.30 24,000 0
0.00%
AXISBANK 25-Sep-14 2,052.10 1.65 0.08% 2,054.55
2,040.00
2,047.74 3,750
15
76.79 10,000 1,000
11.11%
APOLLOHOSP 28-Aug-14 1,125.00 41.15 3.80% 1,125.00
1,098.00
1,111.57 3,000
12
33.35 6,000 1,000
20.00%
TATACOMM 25-Sep-14 373.00 0.00 0.00% 0.00
0.00
383.30 3,000
3
11.50 2,000 -3,000
-60.00%
TCS 25-Sep-14 2,515.00 70.00 2.86% 2,516.30
2,471.90
2,485.54 2,750
22
68.35 5,500 -375
-6.38%
IDEA 25-Sep-14 148.10 6.00 4.22% 148.10
148.10
148.10 2,000
1
2.96 4,000 -2,000
-33.33%
ITC 25-Sep-14 356.80 3.80 1.08% 356.80
355.95
356.37 2,000
2
7.13 13,000 0
0.00%
LICHSGFIN 25-Sep-14 310.25 -2.20 -0.70% 311.00
310.25
310.62 2,000
2
6.21 9,000 1,000
12.50%
MRF 28-Aug-14 23,300.00 -156.95 -0.67% 23,400.00
23,300.00
23,345.90 2,000
16
466.92 1,625 625
62.50%
TATASTEEL 25-Sep-14 566.60 -4.70 -0.82% 568.50
566.60
567.55 2,000
2
11.35 40,000 1,000
2.56%
LUPIN 25-Sep-14 1,121.90 10.35 0.93% 1,127.85
1,111.90
1,117.22 1,500
6
16.76 20,250 1,000
5.19%
PNB 25-Sep-14 930.00 -20.25 -2.13% 942.80
930.00
935.93 1,500
3
14.04 9,500 500
5.56%
INFY 25-Sep-14 3,291.60 38.70 1.19% 3,294.35
3,250.00
3,269.70 1,375
11
44.96 12,875 250
1.98%
ICICIBANK 25-Sep-14 1,501.00 -4.00 -0.27% 1,504.70
1,492.20
1,498.89 1,250
5
18.74 12,750 0
0.00%
OFSS 28-Aug-14 3,297.35 62.35 1.93% 3,313.00
3,240.00
3,274.78 1,125
9
36.84 1,750 500
40.00%
ADANIENT 25-Sep-14 451.35 -1.85 -0.41% 451.35
451.35
451.35 1,000
1
4.51 13,000 0
0.00%
COALINDIA 25-Sep-14 387.35 4.85 1.27% 387.35
387.35
387.35 1,000
1
3.87 32,000 0
0.00%
HDFCBANK 25-Sep-14 859.00 -4.00 -0.46% 860.00
859.00
859.50 1,000
2
8.60 54,500 1,000
1.87%
RECLTD 25-Sep-14 320.20 1.60 0.50% 320.20
320.20
320.20 1,000
1
3.20 5,000 1,000
25.00%
SBIN 25-Sep-14 2,566.20 9.30 0.36% 2,573.90
2,543.00
2,562.46 1,000
8
25.62 6,875 250
3.77%
TITAN 25-Sep-14 339.50 2.80 0.83% 339.50
339.50
339.50 1,000
1
3.40 4,000 0
0.00%
CNXIT 28-Aug-14 10,093.35 168.35 1.70% 10,111.00
9,949.95
10,019.24 750
30
75.14 1,550 350
29.17%
BPCL 25-Sep-14 574.75 2.75 0.48% 574.75
574.75
574.75 500
1
2.87 11,500 500
4.55%
INDUSINDBK 25-Sep-14 566.10 -3.85 -0.68% 566.10
566.10
566.10 500
1
2.83 3,000 500
20.00%
HEROMOTOCO 25-Sep-14 2,559.95 78.95 3.18% 2,561.80
2,551.60
2,557.78 375
3
9.59 250 -125
-33.33%
JUSTDIAL 28-Aug-14 1,585.20 -14.80 -0.93% 1,594.10
1,589.00
1,588.15 375
3
5.96 8,625 250
2.99%
DRREDDY 25-Sep-14 2,754.55 103.55 3.91% 2,754.55
2,754.55
2,754.55 250
2
6.89 375 0
0.00%
GRASIM 25-Sep-14 3,466.30 0.00 0.00% 0.00
0.00
3,427.10 250
2
8.57 - 0
0.00%
HCLTECH 25-Sep-14 1,551.45 31.45 2.07% 1,551.45
1,551.45
1,551.45 250
1
3.88 500 0
0.00%
MARUTI 25-Sep-14 2,521.25 -57.75 -2.24% 2,521.25
2,521.25
2,521.25 125
1
3.15 4,125 0
0.00%
ULTRACEMCO 25-Sep-14 2,540.00 -116.95 -4.40% 2,540.00
2,540.00
2,540.00 125
1
3.18 1,625 125
8.33%
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.