Futures : Increase Open Interest Volume in %

More in

Recommended Books

Symbol Expiry Date Last Price Change / Change
(%)		 High / Low Avg Price Vol Shares / Contracts Increare
Decrease 		Value
(Rs.Lacs)		 Open Interest Change OI Change OI %
SRTRANSFIN 27-Jun-13 790.10 0.25
0.03%		 796.25
788.20		 792.47 502,000
1,004		 1,334.29% 3,978.20 499,000 466,000 1,412.12%
BHARATFORG 27-Jun-13 227.50 0.60
0.26%		 228.65
225.40		 228.47 660,000
660		 315.09% 1,507.90 748,000 629,000 528.57%
SUNPHARMA 25-Jul-13 989.00 10.00
1.02%		 990.00
953.00		 960.40 2,500
10		 - 24.01 2,250 1,750 350.00%
TATACHEM 25-Jul-13 302.65 -28.50
-8.61%		 302.65
300.00		 300.90 3,000
3		 - 9.03 4,000 3,000 300.00%
AXISBANK 27-Jun-13 1,469.05 1.45
0.10%		 1,487.00
1,446.90		 1,472.86 1,041,500
4,166		 331.26% 15,339.84 838,250 625,750 294.47%
JUBLFOOD 27-Jun-13 1,085.05 -4.20
-0.39%		 1,101.65
1,074.00		 1,089.46 98,000
392		 321.51% 1,067.67 82,750 56,500 215.24%
INDIACEM 25-Jul-13 73.55 -13.90
-15.89%		 73.55
72.10		 72.34 24,000
6		 - 17.36 24,000 16,000 200.00%
MARUTI 27-Jun-13 1,683.00 23.30
1.40%		 1,698.00
1,627.85		 1,652.69 767,750
3,071		 144.51% 12,688.53 798,250 505,250 172.44%
TATAMTRDVR 27-Jun-13 161.55 0.15
0.09%		 163.50
158.95		 161.20 598,000
299		 433.93% 963.98 626,000 378,000 152.42%
JSWSTEEL 27-Jun-13 717.65 25.80
3.73%		 723.25
685.05		 704.86 1,942,500
3,885		 64.55% 13,691.91 2,194,000 1,317,500 150.31%
IOC 25-Jul-13 301.90 -12.10
-3.85%		 301.90
296.15		 298.06 3,000
3		 - 8.94 5,000 3,000 150.00%
YESBANK 27-Jun-13 509.85 8.30
1.65%		 513.50
499.60		 506.53 1,292,000
2,584		 194.31% 6,544.37 1,564,500 914,500 140.69%
KOTAKBANK 27-Jun-13 783.40 13.65
1.77%		 787.35
764.00		 778.92 561,000
1,122		 279.05% 4,369.74 659,000 384,000 139.64%
RCOM 27-Jun-13 109.00 2.05
1.92%		 110.25
106.00		 108.87 10,212,000
2,553		 34.51% 11,117.80 10,912,000 6,196,000 131.38%
HDFC 27-Jun-13 901.85 4.65
0.52%		 905.00
893.00		 901.78 1,317,250
5,269		 396.14% 11,878.70 1,826,500 1,008,250 123.22%
DABUR 25-Jul-13 158.80 1.80
1.15%		 158.80
158.80		 158.80 2,000
1		 - 3.18 4,000 2,000 100.00%
IGL 25-Jul-13 279.65 -20.35
-6.78%		 280.25
279.65		 279.87 4,000
4		 - 11.19 8,000 4,000 100.00%
JUBLFOOD 25-Jul-13 1,101.00 -53.95
-4.67%		 1,101.00
1,101.00		 1,101.00 250
1		 - 2.75 500 250 100.00%
JINDALSTEL 25-Jul-13 300.00 -7.00
-2.28%		 300.00
300.00		 300.00 2,000
2		 - 6.00 4,000 2,000 100.00%
MRF 25-Jul-13 15,450.00 536.45
3.60%		 15,450.00
15,450.00		 15,450.00 125
1		 0.00% 19.31 250 125 100.00%
TECHM 27-Jun-13 959.25 2.45
0.26%		 969.50
951.40		 959.74 165,500
662		 158.59% 1,588.37 217,750 107,000 96.61%
TATACOMM 27-Jun-13 209.50 -6.55
-3.03%		 211.30
206.00		 208.98 220,000
220		 158.82% 459.76 299,000 137,000 84.57%
SUNTV 27-Jun-13 413.60 1.95
0.47%		 420.00
406.05		 415.53 115,500
231		 44.38% 479.94 86,000 38,500 81.05%
APOLLOTYRE 27-Jun-13 86.90 -0.40
-0.46%		 87.75
86.00		 86.57 588,000
147		 104.17% 509.03 772,000 320,000 70.80%
COLPAL 27-Jun-13 1,474.40 24.45
1.69%		 1,480.95
1,457.10		 1,474.43 15,000
60		 215.79% 221.16 17,500 7,000 66.67%
FEDERALBNK 27-Jun-13 454.10 3.30
0.73%		 460.70
451.15		 456.91 49,000
98		 104.17% 223.89 56,000 22,000 64.71%
CESC 27-Jun-13 329.30 16.10
5.14%		 330.50
308.50		 324.10 61,000
61		 35.56% 197.70 62,000 24,000 63.16%
INFY 27-Jun-13 2,340.35 -15.30
-0.65%		 2,356.90
2,330.95		 2,343.15 208,500
1,668		 137.27% 4,885.47 348,250 133,375 62.07%
SUNPHARMA 27-Jun-13 979.75 -34.25
-3.38%		 1,004.25
970.90		 984.18 537,250
2,149		 112.35% 5,287.51 582,750 223,000 61.99%
LUPIN 27-Jun-13 776.05 21.10
2.79%		 781.50
756.00		 772.50 258,500
517		 85.30% 1,996.91 268,000 102,500 61.93%
JPASSOCIAT 27-Jun-13 68.65 0.70
1.03%		 69.50
66.15		 68.24 15,440,000
3,860		 49.21% 10,536.26 16,880,000 6,436,000 61.62%
PTC 27-Jun-13 58.00 1.30
2.29%		 59.50
56.95		 58.22 668,000
167		 234.00% 388.91 684,000 244,000 55.45%
SBIN 27-Jun-13 2,125.80 -24.30
-1.13%		 2,173.75
2,102.10		 2,133.75 1,444,375
11,555		 8.89% 30,819.35 1,113,875 396,750 55.33%
GRASIM 27-Jun-13 2,987.50 25.70
0.87%		 3,015.55
2,710.00		 2,972.29 68,750
550		 -3.68% 2,043.45 117,000 39,500 50.97%
BIOCON 27-Jun-13 277.35 -1.80
-0.64%		 280.45
275.40		 277.46 79,000
79		 -5.95% 219.19 143,000 48,000 50.53%
TCS 27-Jun-13 1,465.65 -21.50
-1.45%		 1,494.75
1,462.85		 1,469.09 364,250
1,457		 100.41% 5,351.16 410,500 137,500 50.37%
MCDOWELL-N 25-Jul-13 2,603.15 151.45
6.18%		 2,625.00
2,478.05		 2,559.76 4,750
38		 52.00% 121.59 5,625 1,875 50.00%
FRL 25-Jul-13 135.00 1.95
1.47%		 135.00
132.10		 133.55 4,000
2		 100.00% 5.34 6,000 2,000 50.00%
GAIL 27-Jun-13 325.00 -1.95
-0.60%		 329.00
322.40		 325.21 185,000
185		 68.18% 601.64 235,000 77,000 48.73%
HDFCBANK 27-Jun-13 702.65 3.10
0.44%		 705.95
695.00		 702.05 337,000
674		 72.82% 2,365.91 421,000 137,000 48.24%
NMDC 27-Jun-13 117.95 0.25
0.21%		 118.35
116.15		 117.51 1,780,000
890		 48.09% 2,091.68 3,750,000 1,208,000 47.52%
UNIPHOS 27-Jun-13 159.45 1.55
0.98%		 161.00
156.60		 158.92 254,000
127		 -0.78% 403.66 374,000 118,000 46.09%
INDIACEM 27-Jun-13 72.55 -0.80
-1.09%		 74.00
69.30		 71.68 912,000
228		 88.43% 653.72 992,000 308,000 45.03%
BHEL 27-Jun-13 192.70 -1.95
-1.00%		 197.35
190.00		 191.90 7,511,000
7,511		 97.40% 14,413.61 13,373,000 4,072,000 43.78%
TATAMOTORS 27-Jun-13 290.40 -3.00
-1.02%		 298.00
285.25		 289.80 2,684,000
2,684		 61.88% 7,778.23 4,099,000 1,243,000 43.52%
RECLTD 27-Jun-13 230.00 3.10
1.37%		 231.50
226.05		 229.32 265,000
265		 15.22% 607.70 313,000 93,000 42.27%
PNB 27-Jun-13 768.70 15.30
2.03%		 771.80
748.45		 764.60 468,000
936		 54.20% 3,578.33 837,000 245,000 41.39%
ICICIBANK 27-Jun-13 1,190.85 26.50
2.28%		 1,198.35
1,167.20		 1,186.40 485,000
1,940		 30.64% 5,754.04 504,000 146,750 41.08%
M&M 27-Jun-13 975.25 6.00
0.62%		 988.05
961.00		 975.81 183,250
733		 -3.17% 1,788.17 173,500 50,000 40.49%
ULTRACEMCO 27-Jun-13 1,959.30 -2.50
-0.13%		 1,976.50
1,939.10		 1,961.93 31,750
254		 48.54% 622.91 62,875 17,625 38.95%
TATACHEM 27-Jun-13 306.70 -2.70
-0.87%		 308.00
302.45		 304.79 145,000
145		 101.39% 441.95 271,000 74,000 37.56%
SIEMENS 27-Jun-13 580.30 5.75
1.00%		 595.00
566.00		 583.02 79,000
158		 41.07% 460.59 69,500 18,000 34.95%
TATAGLOBAL 27-Jun-13 142.80 2.95
2.11%		 143.25
138.05		 141.69 878,000
439		 12.28% 1,244.04 1,506,000 390,000 34.95%
IDEA 27-Jun-13 130.00 -0.75
-0.57%		 131.70
129.00		 129.89 328,000
164		 -14.58% 426.04 418,000 108,000 34.84%
IGL 27-Jun-13 281.90 -1.30
-0.46%		 284.30
280.10		 281.96 168,000
168		 68.00% 473.69 191,000 49,000 34.51%
JISLJALEQS 27-Jun-13 68.15 1.50
2.25%		 68.65
66.55		 67.61 284,000
71		 -13.41% 192.01 564,000 144,000 34.29%
IVRCLINFRA 27-Jun-13 19.05 -0.35
-1.80%		 19.85
18.85		 19.29 2,032,000
254		 -6.27% 391.97 4,632,000 1,160,000 33.41%
ASIANPAINT 25-Jul-13 4,849.95 -40.05
-0.82%		 4,849.95
4,849.95		 4,849.95 125
1		 - 6.06 500 125 33.33%
BHARTIARTL 25-Jul-13 300.00 -9.00
-2.91%		 300.00
300.00		 300.00 1,000
1		 - 3.00 4,000 1,000 33.33%
CENTURYTEX 27-Jun-13 299.10 4.85
1.65%		 300.25
290.00		 296.85 433,000
433		 -14.43% 1,285.36 804,000 200,000 33.11%
RAYMOND 27-Jun-13 286.60 3.85
1.36%		 289.05
284.00		 286.63 200,000
200		 28.21% 573.26 215,000 53,000 32.72%
IRB 27-Jun-13 121.70 -0.80
-0.65%		 125.25
120.00		 122.39 586,000
293		 4.27% 717.21 764,000 188,000 32.64%
CIPLA 27-Jun-13 411.10 -6.35
-1.52%		 419.00
409.50		 411.74 347,000
347		 139.31% 1,428.74 396,000 96,000 32.00%
AXISBANK 25-Jul-13 1,460.10 10.00
0.69%		 1,471.10
1,436.15		 1,462.86 3,750
15		 66.67% 54.86 10,500 2,500 31.25%
AUROPHARMA 27-Jun-13 173.00 -3.40
-1.93%		 177.30
168.35		 172.86 956,000
478		 27.81% 1,652.54 1,274,000 294,000 30.00%
TITAN 27-Jun-13 277.80 6.45
2.38%		 281.00
267.15		 276.16 280,000
280		 -4.44% 773.25 293,000 66,000 29.07%
JSWSTEEL 25-Jul-13 708.55 23.15
3.38%		 708.95
687.15		 698.09 38,000
76		 -64.49% 265.27 101,000 22,500 28.66%
NHPC 25-Jul-13 20.10 -0.70
-3.37%		 20.10
20.00		 20.03 36,000
3		 - 7.21 90,000 20,000 28.57%
BANKINDIA 27-Jun-13 295.10 -6.70
-2.22%		 303.00
292.50		 295.87 298,000
298		 48.26% 881.69 617,000 136,000 28.27%
RELIANCE 27-Jun-13 794.15 2.40
0.30%		 802.35
787.00		 796.02 778,000
3,112		 -5.67% 6,193.04 2,033,500 436,500 27.33%
HEROMOTOCO 27-Jun-13 1,645.15 -10.55
-0.64%		 1,669.00
1,642.00		 1,653.61 129,375
1,035		 126.97% 2,139.36 431,500 91,250 26.82%
POWERGRID 27-Jun-13 110.15 -0.45
-0.41%		 111.45
109.30		 110.57 306,000
153		 -22.34% 338.34 700,000 146,000 26.35%
BANKNIFTY 27-Jun-13 12,711.10 115.40
0.92%		 12,776.75
12,521.05		 12,669.95 180,400
7,216		 1.83% 22,856.59 168,200 35,000 26.28%
IBREALEST 25-Jul-13 80.00 2.05
2.63%		 80.00
80.00		 80.00 4,000
1		 -66.67% 3.20 20,000 4,000 25.00%
FINANTECH 27-Jun-13 806.25 7.30
0.91%		 815.00
787.50		 802.37 47,750
191		 -41.23% 383.13 84,500 16,750 24.72%
MRF 27-Jun-13 15,402.25 365.15
2.43%		 15,490.00
15,005.00		 15,315.01 6,125
49		 81.48% 938.04 9,500 1,875 24.59%
IBREALEST 27-Jun-13 79.80 2.30
2.97%		 81.20
77.00		 79.11 1,652,000
413		 -39.97% 1,306.90 1,688,000 332,000 24.48%
GSPL 27-Jun-13 59.05 -0.75
-1.25%		 59.45
58.75		 59.03 264,000
66		 -10.81% 155.84 888,000 172,000 24.02%
ARVIND 27-Jun-13 76.95 0.35
0.46%		 77.40
75.95		 76.85 140,000
35		 40.00% 107.59 500,000 92,000 22.55%
BHARTIARTL 27-Jun-13 302.95 -0.05
-0.02%		 306.55
297.75		 301.41 553,000
553		 3.36% 1,666.80 1,171,000 213,000 22.23%
TCS 25-Jul-13 1,470.75 -22.25
-1.49%		 1,475.00
1,470.75		 1,472.16 750
3		 -76.92% 11.04 4,250 750 21.43%
DISHTV 27-Jun-13 65.45 0.45
0.69%		 66.30
64.60		 65.49 980,000
245		 -27.94% 641.80 1,504,000 264,000 21.29%
MCDOWELL-N 27-Jun-13 2,596.15 162.65
6.68%		 2,615.00
2,460.00		 2,543.61 913,875
7,311		 394.32% 23,245.42 2,821,875 493,625 21.20%
JPPOWER 27-Jun-13 25.20 0.00
0.00%		 25.50
25.00		 25.26 744,000
93		 -13.89% 187.93 3,304,000 576,000 21.11%
HEXAWARE 27-Jun-13 80.50 3.65
4.75%		 81.00
74.90		 78.80 744,000
372		 161.97% 586.27 824,000 142,000 20.82%
GODREJIND 27-Jun-13 295.90 2.75
0.94%		 298.25
293.00		 295.27 57,000
57		 23.91% 168.30 135,000 23,000 20.54%
SBIN 25-Jul-13 2,137.80 -21.50
-1.00%		 2,185.00
2,115.05		 2,143.28 21,250
170		 -23.08% 455.45 37,625 6,375 20.40%
AMBUJACEM 27-Jun-13 186.90 0.75
0.40%		 187.80
184.40		 186.37 254,000
127		 -35.86% 473.38 378,000 64,000 20.38%
IDBI 27-Jun-13 85.80 0.30
0.35%		 86.45
84.80		 85.63 688,000
172		 -15.27% 589.13 1,884,000 316,000 20.15%
UNITECH 27-Jun-13 25.55 0.15
0.59%		 26.15
25.00		 25.57 12,260,000
1,226		 15.88% 3,134.88 17,930,000 2,970,000 19.85%
RELINFRA 27-Jun-13 379.30 8.60
2.32%		 383.05
369.90		 377.71 810,500
1,621		 -27.63% 3,061.34 1,234,500 204,000 19.80%
RANBAXY 27-Jun-13 393.35 -3.40
-0.86%		 403.80
389.90		 394.44 401,500
803		 -31.13% 1,583.68 725,500 117,500 19.33%
INDUSINDBK 27-Jun-13 499.90 8.25
1.68%		 502.90
487.05		 497.73 182,500
365		 42.02% 908.36 224,000 36,000 19.15%
DRREDDY 27-Jun-13 2,084.10 17.60
0.85%		 2,086.20
2,073.50		 2,082.38 16,125
129		 -44.40% 335.78 59,250 9,500 19.10%
RELCAPITAL 25-Jul-13 345.00 1.95
0.57%		 346.85
339.70		 343.94 8,000
8		 14.29% 27.52 25,000 4,000 19.05%
BPCL 27-Jun-13 386.30 3.45
0.90%		 393.65
383.85		 389.04 405,000
405		 3.05% 1,575.61 688,000 110,000 19.03%
UCOBANK 27-Jun-13 76.35 1.30
1.73%		 77.10
74.80		 76.08 1,036,000
259		 -19.81% 788.19 2,192,000 344,000 18.61%
COALINDIA 27-Jun-13 313.10 3.30
1.07%		 316.90
310.60		 314.17 248,000
248		 19.81% 779.14 408,000 64,000 18.60%
HAVELLS 27-Jun-13 671.75 -0.30
-0.04%		 677.85
663.15		 670.51 30,500
61		 1.67% 204.51 45,500 7,000 18.18%
IFCI 27-Jun-13 27.25 0.30
1.11%		 27.60
26.95		 27.26 3,752,000
469		 44.31% 1,022.80 9,080,000 1,392,000 18.11%
DLF 27-Jun-13 213.90 1.05
0.49%		 219.15
207.50		 214.79 3,642,000
3,642		 0.28% 7,822.65 3,838,000 567,000 17.33%
RELCAPITAL 27-Jun-13 343.10 2.80
0.82%		 347.75
336.50		 343.00 1,533,000
1,533		 -15.12% 5,258.19 2,184,000 318,000 17.04%
CENTURYTEX 25-Jul-13 294.15 -1.65
-0.56%		 296.85
288.90		 293.24 6,000
6		 20.00% 17.59 21,000 3,000 16.67%
NIFTY 27-Jun-13 5,999.20 23.60
0.39%		 6,022.55
5,948.00		 5,991.58 1,769,350
35,387		 -0.96% 106,012.02 2,680,650 380,350 16.53%
LICHSGFIN 27-Jun-13 276.05 6.30
2.34%		 277.70
267.80		 274.52 525,000
525		 -7.89% 1,441.23 724,000 102,000 16.40%
COLPAL 30-May-13 1,469.00 27.05
1.88%		 1,477.00
1,446.25		 1,464.67 124,000
496		 85.77% 1,816.19 126,000 17,750 16.40%
TATAMOTORS 25-Jul-13 286.90 -3.60
-1.24%		 294.65
284.10		 289.03 30,000
30		 30.43% 86.71 50,000 7,000 16.28%
UNIONBANK 27-Jun-13 220.80 0.50
0.23%		 225.55
216.70		 220.89 337,000
337		 -13.59% 744.40 560,000 78,000 16.18%
SINTEX 27-Jun-13 48.40 0.90
1.89%		 48.75
46.45		 47.88 1,824,000
456		 36.12% 873.33 3,568,000 492,000 15.99%
NTPC 27-Jun-13 151.50 1.50
1.00%		 152.80
150.55		 151.78 600,000
300		 -29.08% 910.68 1,504,000 202,000 15.51%
ADANIENT 27-Jun-13 223.00 2.95
1.34%		 225.55
217.60		 222.02 247,000
247		 -32.88% 548.39 410,000 55,000 15.49%
FRL 27-Jun-13 133.35 1.40
1.06%		 135.95
128.40		 132.42 534,000
267		 19.73% 707.12 732,000 98,000 15.46%
PANTALOONR 27-Jun-13 151.00 -0.70
-0.46%		 151.00
151.00		 151.00 5,000
3		 0.00% 7.55 732,000 98,000 15.46%
CNXIT 27-Jun-13 6,348.00 -41.50
-0.65%		 6,351.40
6,320.00		 6,336.48 400
8		 33.33% 25.35 750 100 15.38%
VIJAYABANK 27-Jun-13 50.15 0.80
1.62%		 50.60
49.15		 49.87 1,108,000
277		 -19.94% 552.56 2,732,000 364,000 15.37%
ONGC 27-Jun-13 327.90 -2.50
-0.76%		 333.70
325.90		 328.92 500,000
500		 1.63% 1,644.60 683,000 90,000 15.18%
MCLEODRUSS 27-Jun-13 301.35 -2.00
-0.66%		 302.75
296.00		 298.55 240,000
240		 48.15% 716.52 1,574,000 207,000 15.14%
CROMPGREAV 27-Jun-13 97.30 -0.95
-0.97%		 100.90
95.20		 98.48 1,100,000
550		 -15.90% 1,083.28 1,000,000 130,000 14.94%
ABIRLANUVO 27-Jun-13 1,088.10 9.50
0.88%		 1,102.55
1,083.00		 1,096.10 20,500
82		 67.35% 224.70 32,750 4,000 13.91%
CANBK 27-Jun-13 424.55 1.85
0.44%		 425.65
412.90		 419.04 129,500
259		 2.78% 542.66 274,500 33,500 13.90%
ADANIPOWER 27-Jun-13 57.25 1.85
3.34%		 57.75
55.50		 56.57 976,000
122		 -35.11% 552.12 1,312,000 160,000 13.89%
HINDALCO 27-Jun-13 108.35 -1.30
-1.19%		 110.75
105.50		 107.64 1,946,000
973		 15.70% 2,094.67 3,076,000 370,000 13.67%
EXIDEIND 27-Jun-13 141.90 4.25
3.09%		 142.10
135.10		 139.35 146,000
73		 128.13% 203.45 118,000 14,000 13.46%
DABUR 27-Jun-13 158.50 2.75
1.77%		 158.95
155.75		 157.67 96,000
48		 71.43% 151.36 276,000 32,000 13.11%
HCLTECH 27-Jun-13 741.65 -0.15
-0.02%		 748.00
736.00		 742.37 100,500
201		 -5.63% 746.08 222,000 25,500 12.98%
ALBK 25-Jul-13 119.35 1.70
1.44%		 120.45
118.55		 119.87 10,000
5		 66.67% 11.99 70,000 8,000 12.90%
ZEEL 27-Jun-13 243.20 -2.15
-0.88%		 249.20
242.00		 243.59 277,000
277		 -48.99% 674.74 403,000 45,000 12.57%
SYNDIBANK 27-Jun-13 123.95 3.25
2.69%		 124.85
120.00		 123.40 568,000
284		 51.06% 700.91 910,000 100,000 12.35%
HINDPETRO 27-Jun-13 290.70 3.50
1.22%		 293.70
287.00		 290.92 271,000
271		 35.50% 788.39 865,000 95,000 12.34%
ADANIPORTS 27-Jun-13 157.65 4.60
3.01%		 158.55
151.55		 155.84 246,000
123		 -37.24% 383.37 330,000 36,000 12.24%
NHPC 27-Jun-13 19.75 0.05
0.25%		 19.85
19.70		 19.78 972,000
81		 -37.69% 192.26 6,072,000 660,000 12.20%
S&P500 21-Jun-13 1,642.75 6.50
0.40%		 1,651.50
1,642.25		 1,647.40 86,000
0		 -47.56% 1,416.76 413,750 44,750 12.13%
ITC 27-Jun-13 327.75 -2.05
-0.62%		 331.40
326.90		 328.52 582,000
582		 13.67% 1,911.99 1,759,000 185,000 11.75%
SAIL 27-Jun-13 60.45 0.90
1.51%		 60.80
59.10		 60.17 1,888,000
472		 -40.93% 1,136.01 4,684,000 492,000 11.74%
INDHOTEL 27-Jun-13 54.20 -0.60
-1.09%		 54.90
54.00		 54.28 216,000
54		 14.89% 117.24 1,196,000 124,000 11.57%
ACC 27-Jun-13 1,230.90 16.15
1.33%		 1,236.95
1,205.05		 1,220.51 34,000
136		 58.14% 414.97 54,000 5,500 11.34%
TATASTEEL 27-Jun-13 316.05 13.50
4.46%		 322.35
309.10		 316.02 4,230,000
4,230		 61.02% 13,367.65 3,175,000 321,000 11.25%
HINDALCO 25-Jul-13 108.00 -2.00
-1.82%		 109.35
108.00		 108.90 6,000
3		 0.00% 6.53 40,000 4,000 11.11%
ANDHRABANK 27-Jun-13 87.85 -0.05
-0.06%		 88.25
85.85		 87.04 1,232,000
308		 7.32% 1,072.33 2,100,000 200,000 10.53%
MARUTI 25-Jul-13 1,688.00 41.55
2.52%		 1,699.00
1,641.00		 1,677.91 5,500
22		 175.00% 92.29 10,500 1,000 10.53%
OPTOCIRCUI 27-Jun-13 45.55 -0.80
-1.73%		 46.60
44.70		 45.54 570,000
285		 -41.24% 259.58 1,792,000 170,000 10.48%
IOB 27-Jun-13 59.40 0.30
0.51%		 59.75
58.00		 58.94 1,072,000
268		 -11.84% 631.84 2,536,000 240,000 10.45%
WIPRO 27-Jun-13 333.70 -0.50
-0.15%		 340.00
330.55		 333.50 235,500
471		 23.62% 785.39 733,500 69,000 10.38%
INDHOTEL 25-Jul-13 54.25 -0.15
-0.28%		 54.30
53.95		 54.15 20,000
5		 66.67% 10.83 128,000 12,000 10.34%
SESAGOA 27-Jun-13 160.40 3.00
1.91%		 161.95
155.90		 159.72 564,000
282		 36.23% 900.82 1,040,000 94,000 9.94%
IOC 27-Jun-13 292.20 3.00
1.04%		 294.05
289.25		 292.04 199,000
199		 25.16% 581.16 563,000 50,000 9.75%
BANKINDIA 30-May-13 300.50 -7.40
-2.40%		 310.05
298.20		 301.96 2,465,000
2,465		 -4.79% 7,443.31 2,208,000 194,000 9.63%
RCOM 25-Jul-13 109.45 2.40
2.24%		 109.45
109.45		 108.60 8,000
2		 -81.82% 8.69 92,000 8,000 9.52%
ANDHRABANK 25-Jul-13 83.55 -0.45
-0.54%		 84.00
81.95		 82.83 196,000
49		 -15.52% 162.35 924,000 80,000 9.48%
CHAMBLFERT 27-Jun-13 46.30 0.15
0.33%		 46.60
45.55		 46.15 476,000
119		 -45.41% 219.67 2,552,000 216,000 9.25%
STER 27-Jun-13 94.40 1.45
1.56%		 94.95
92.00		 93.86 1,132,000
283		 -9.29% 1,062.50 2,572,000 216,000 9.17%
ORIENTBANK 27-Jun-13 249.75 1.75
0.71%		 255.75
243.00		 248.56 207,000
207		 17.61% 514.52 310,000 26,000 9.15%
HINDZINC 27-Jun-13 118.10 3.30
2.87%		 118.35
115.70		 117.35 104,000
52		 -37.35% 122.04 266,000 22,000 9.02%
DENABANK 27-Jun-13 83.90 0.35
0.42%		 85.20
82.30		 83.83 1,504,000
376		 -24.95% 1,260.80 4,632,000 380,000 8.94%
TATAPOWER 27-Jun-13 92.15 3.35
3.77%		 92.40
88.00		 90.86 832,000
208		 29.19% 755.96 1,456,000 112,000 8.33%
RPOWER 27-Jun-13 74.45 1.25
1.71%		 75.40
73.00		 74.30 4,360,000
1,090		 -36.00% 3,239.48 9,516,000 716,000 8.14%
TATAPOWER 25-Jul-13 91.40 3.40
3.86%		 91.40
89.00		 89.69 20,000
5		 -68.75% 17.94 108,000 8,000 8.00%
BATAINDIA 27-Jun-13 808.70 1.20
0.15%		 813.50
805.05		 809.27 28,250
113		 -74.14% 228.62 135,750 9,750 7.74%
ALBK 27-Jun-13 118.60 1.70
1.45%		 119.45
114.65		 117.70 1,062,000
531		 40.11% 1,249.97 2,116,000 148,000 7.52%
RELINFRA 25-Jul-13 374.00 0.00
0.00%		 374.00
374.00		 374.00 500
1		 -90.00% 1.87 15,000 1,000 7.14%
ZEEL 25-Jul-13 242.10 -1.40
-0.57%		 245.50
242.10		 243.20 3,000
3		 -90.00% 7.30 30,000 2,000 7.14%
PUNJLLOYD 27-Jun-13 46.75 0.60
1.30%		 48.00
46.25		 47.00 1,088,000
136		 -59.52% 511.36 4,584,000 296,000 6.90%
BAJAJ-AUTO 27-Jun-13 1,817.80 -10.60
-0.58%		 1,841.55
1,800.00		 1,815.56 67,125
537		 -53.75% 1,218.69 339,625 21,500 6.76%
LT 25-Jul-13 1,472.55 31.40
2.18%		 1,487.95
1,432.45		 1,466.15 5,000
20		 -55.56% 73.31 13,000 750 6.12%
JINDALSTEL 27-Jun-13 298.00 4.20
1.43%		 299.85
291.80		 296.52 493,000
493		 -75.29% 1,461.84 2,236,000 128,000 6.07%
PETRONET 27-Jun-13 138.15 0.00
0.00%		 139.90
137.60		 139.07 80,000
40		 -11.11% 111.26 540,000 30,000 5.88%
DJIA 21-Jun-13 15,237.50 70.00
0.46%		 15,290.00
15,230.00		 15,265.59 0
0		 - 0.00 112,175 6,150 5.80%
BHEL 25-Jul-13 193.45 -0.15
-0.08%		 196.55
189.20		 191.84 28,000
28		 -68.89% 53.72 560,000 28,000 5.26%
RANBAXY 25-Jul-13 395.00 -11.10
-2.73%		 403.00
395.00		 399.71 2,500
5		 -28.57% 9.99 10,000 500 5.26%
GMRINFRA 27-Jun-13 21.80 0.75
3.56%		 22.10
21.20		 21.74 4,260,000
426		 -54.92% 926.12 17,840,000 870,000 5.13%
DLF 25-Jul-13 215.00 1.35
0.63%		 217.85
209.30		 214.08 41,000
41		 -48.75% 87.77 147,000 7,000 5.00%
DIVISLAB 27-Jun-13 995.55 9.50
0.96%		 1,000.10
985.10		 989.95 30,500
122		 -40.20% 301.93 85,000 4,000 4.94%
JSWENERGY 27-Jun-13 60.50 1.10
1.85%		 60.70
58.70		 59.58 392,000
98		 -47.31% 233.55 1,916,000 88,000 4.81%
IDFC 27-Jun-13 156.85 1.45
0.93%		 157.80
153.50		 155.89 1,208,000
604		 -28.94% 1,883.15 2,576,000 112,000 4.55%
HDIL 27-Jun-13 49.30 -0.85
-1.69%		 51.45
47.75		 49.76 1,144,000
286		 -46.34% 569.25 6,620,000 268,000 4.22%
BANKNIFTY 25-Jul-13 12,721.85 84.65
0.67%		 12,799.00
12,560.00		 12,688.67 7,025
281		 -26.82% 891.38 15,650 600 3.99%
LT 27-Jun-13 1,465.85 33.45
2.34%		 1,475.65
1,432.00		 1,462.44 817,250
3,269		 3.35% 11,951.79 874,250 33,250 3.95%
CAIRN 27-Jun-13 285.15 4.65
1.66%		 286.00
282.90		 284.65 396,000
396		 -58.36% 1,127.21 2,919,000 111,000 3.95%
IVRCLINFRA 30-May-13 18.85 -0.30
-1.57%		 19.70
18.65		 19.17 8,256,000
1,032		 -42.89% 1,582.68 22,368,000 832,000 3.86%
WIPRO 30-May-13 336.20 -1.05
-0.31%		 342.60
333.00		 336.58 1,010,000
2,020		 -39.47% 3,399.46 1,785,500 66,000 3.84%
RANBAXY 30-May-13 390.95 -3.10
-0.79%		 416.30
386.80		 392.43 2,185,000
4,370		 -53.20% 8,574.60 3,441,500 123,500 3.72%
IBREALEST 30-May-13 79.30 2.30
2.99%		 80.80
76.25		 78.85 13,576,000
3,394		 -46.57% 10,704.68 14,968,000 520,000 3.60%
ASIANPAINT 27-Jun-13 4,818.90 15.05
0.31%		 4,830.00
4,775.05		 4,803.06 9,750
78		 1.30% 468.30 18,000 625 3.60%
GAIL 30-May-13 322.85 -2.10
-0.65%		 326.85
319.80		 323.16 706,000
706		 -24.00% 2,281.51 2,890,000 96,000 3.44%
M&M 25-Jul-13 971.90 11.30
1.18%		 979.30
963.00		 975.32 1,750
7		 75.00% 17.07 7,750 250 3.33%
RELIANCE 25-Jul-13 800.65 2.85
0.36%		 823.95
795.60		 801.51 4,250
17		 -54.05% 34.06 63,000 2,000 3.28%
RENUKA 27-Jun-13 22.25 0.20
0.91%		 22.50
21.90		 22.24 1,328,000
166		 -72.38% 295.35 11,016,000 336,000 3.15%
ICICIBANK 25-Jul-13 1,198.85 30.35
2.60%		 1,201.00
1,178.00		 1,191.14 4,000
16		 14.29% 47.65 16,750 500 3.08%
RPOWER 25-Jul-13 75.85 2.05
2.78%		 75.85
74.00		 74.86 32,000
8		 -61.90% 23.96 136,000 4,000 3.03%
POWERGRID 30-May-13 109.45 -0.55
-0.50%		 110.95
108.60		 109.99 1,588,000
794		 -35.66% 1,746.64 8,438,000 244,000 2.98%
NIFTY 25-Jul-13 6,014.45 21.20
0.35%		 6,036.00
5,966.00		 6,006.99 86,000
1,720		 -47.56% 5,166.01 324,050 9,350 2.97%
KTKBANK 27-Jun-13 139.70 4.10
3.02%		 141.10
135.20		 138.59 1,460,000
730		 -54.66% 2,023.41 10,012,000 288,000 2.96%
IDFC 25-Jul-13 154.75 0.20
0.13%		 155.00
152.50		 154.17 20,000
10		 -28.57% 30.83 148,000 4,000 2.78%
COALINDIA 30-May-13 311.15 2.85
0.92%		 315.50
308.40		 312.06 1,793,000
1,793		 11.92% 5,595.24 4,768,000 126,000 2.71%
CNXIT 30-May-13 6,306.40 -49.25
-0.77%		 6,361.10
6,282.20		 6,321.19 8,600
172		 -22.52% 543.62 17,200 450 2.69%
IFCI 25-Jul-13 27.20 0.35
1.30%		 27.25
26.95		 27.15 64,000
8		 166.67% 17.38 312,000 8,000 2.63%
NTPC 25-Jul-13 152.35 1.55
1.03%		 153.50
151.50		 152.45 6,000
3		 -62.50% 9.15 82,000 2,000 2.50%
CANBK 25-Jul-13 412.00 -7.35
-1.75%		 412.00
412.00		 412.00 500
1		 -88.89% 2.06 23,000 500 2.22%
JPASSOCIAT 25-Jul-13 68.90 0.40
0.58%		 69.55
66.55		 68.34 108,000
27		 -44.90% 73.81 368,000 8,000 2.22%
HINDUNILVR 27-Jun-13 591.95 1.45
0.25%		 592.00
589.75		 591.14 339,500
679		 -11.24% 2,006.92 3,831,500 74,500 1.98%
KTKBANK 25-Jul-13 140.55 4.85
3.57%		 141.40
137.50		 140.20 28,000
14		 -12.50% 39.26 214,000 4,000 1.90%
M&M 30-May-13 970.90 7.90
0.82%		 982.55
955.00		 969.88 1,184,500
4,738		 -1.15% 11,488.23 3,191,750 59,500 1.90%
ITC 30-May-13 331.15 -2.10
-0.63%		 334.80
330.10		 331.83 4,989,000
4,989		 -1.27% 16,555.00 25,742,000 473,000 1.87%
SESAGOA 25-Jul-13 162.00 2.40
1.50%		 162.00
158.20		 160.34 14,000
7		 600.00% 22.45 218,000 4,000 1.87%
HINDUNILVR 25-Jul-13 578.95 3.75
0.65%		 579.00
575.00		 577.99 15,500
31		 6.90% 89.59 328,500 6,000 1.86%
CAIRN 25-Jul-13 280.90 4.65
1.68%		 281.50
278.95		 280.43 27,000
27		 -74.04% 75.72 384,000 7,000 1.86%
HEROMOTOCO 25-Jul-13 1,666.00 -4.00
-0.24%		 1,666.00
1,666.00		 1,666.00 125
1		 - 2.08 7,250 125 1.75%
IDBI 30-May-13 85.30 0.35
0.41%		 85.85
84.00		 84.99 3,456,000
864		 12.06% 2,937.25 9,796,000 152,000 1.58%
OFSS 27-Jun-13 2,603.30 -69.45
-2.60%		 2,653.30
2,580.00		 2,605.78 11,000
88		 -71.24% 286.64 25,750 375 1.48%
CROMPGREAV 30-May-13 96.50 -1.25
-1.28%		 100.40
94.85		 97.78 7,628,000
3,814		 -12.92% 7,458.66 8,286,000 110,000 1.35%
ASHOKLEY 27-Jun-13 23.30 0.25
1.08%		 23.50
23.10		 23.24 522,000
58		 0.00% 121.31 2,727,000 36,000 1.34%
TITAN 30-May-13 277.45 7.20
2.66%		 280.25
266.15		 274.56 1,947,000
1,947		 5.70% 5,345.68 6,361,000 77,000 1.23%
DENABANK 25-Jul-13 84.20 0.30
0.36%		 84.35
83.10		 84.33 76,000
19		 -55.81% 64.09 996,000 12,000 1.22%
DRREDDY 30-May-13 2,073.75 17.40
0.85%		 2,078.00
2,057.45		 2,071.43 227,375
1,819		 -24.96% 4,709.91 856,750 9,750 1.15%
INDUSINDBK 30-May-13 500.50 7.70
1.56%		 503.50
488.00		 497.18 1,849,500
3,699		 -7.78% 9,195.34 4,694,000 51,500 1.11%
INFY 30-May-13 2,327.10 -13.55
-0.58%		 2,375.80
2,315.30		 2,328.02 754,500
6,036		 -27.91% 17,564.91 3,306,750 36,250 1.11%
CANBK 30-May-13 428.90 3.35
0.79%		 431.50
416.00		 423.70 1,882,000
3,764		 11.07% 7,974.03 2,323,000 25,000 1.09%
CIPLA 30-May-13 408.55 -6.25
-1.51%		 417.05
407.00		 409.58 1,989,000
1,989		 4.63% 8,146.55 6,659,000 70,000 1.06%
BANKBARODA 25-Jul-13 683.90 -3.10
-0.45%		 688.00
683.90		 685.95 1,000
2		 - 6.86 48,000 500 1.05%
DABUR 30-May-13 158.55 2.85
1.83%		 159.00
155.20		 157.56 898,000
449		 53.77% 1,414.89 2,168,000 20,000 0.93%
UNIPHOS 30-May-13 158.35 1.10
0.70%		 160.90
155.70		 158.03 2,022,000
1,011		 -46.25% 3,195.37 6,534,000 52,000 0.80%
NTPC 30-May-13 150.65 1.70
1.14%		 151.85
149.45		 150.81 2,298,000
1,149		 -34.97% 3,465.61 12,728,000 94,000 0.74%
ADANIPOWER 30-May-13 57.30 2.30
4.18%		 57.70
55.20		 56.55 6,944,000
868		 -38.44% 3,926.83 10,104,000 72,000 0.72%
OFSS 30-May-13 2,591.15 -70.95
-2.67%		 2,670.70
2,560.05		 2,590.06 202,500
1,620		 -84.18% 5,244.87 537,500 3,750 0.70%
JPPOWER 30-May-13 25.05 -0.05
-0.20%		 25.45
24.85		 25.09 2,008,000
251		 -26.39% 503.81 13,952,000 96,000 0.69%
DENABANK 30-May-13 87.45 0.40
0.46%		 88.75
85.80		 87.37 7,148,000
1,787		 -24.95% 6,245.21 10,656,000 72,000 0.68%
INDIACEM 30-May-13 72.05 -0.75
-1.03%		 73.80
68.60		 71.13 4,060,000
1,015		 37.16% 2,887.88 4,740,000 32,000 0.68%
BHARTIARTL 30-May-13 301.00 -0.20
-0.07%		 305.45
295.80		 299.61 3,502,000
3,502		 -27.37% 10,492.34 9,382,000 57,000 0.61%
ORIENTBANK 30-May-13 257.85 2.40
0.94%		 263.70
250.55		 256.09 1,556,000
1,556		 13.00% 3,984.76 1,426,000 8,000 0.56%
INDHOTEL 30-May-13 53.80 -0.55
-1.01%		 55.00
53.60		 53.90 424,000
106		 -47.52% 228.54 7,408,000 40,000 0.54%
CESC 30-May-13 329.30 16.25
5.19%		 331.00
307.50		 322.83 685,000
685		 86.65% 2,211.39 631,000 3,000 0.48%
SUNTV 30-May-13 411.35 2.05
0.50%		 417.75
402.80		 411.47 529,500
1,059		 -49.40% 2,178.73 1,404,500 6,500 0.46%
JISLJALEQS 30-May-13 67.85 1.65
2.49%		 68.35
65.95		 67.22 1,920,000
480		 -50.16% 1,290.62 10,136,000 36,000 0.36%
BANKBARODA 30-May-13 694.00 1.95
0.28%		 702.95
678.80		 691.88 1,602,500
3,205		 -22.57% 11,087.38 1,876,500 5,500 0.29%
ONGC 30-May-13 326.05 -2.45
-0.75%		 332.00
323.75		 327.58 3,926,000
3,926		 -26.27% 12,860.79 9,505,000 25,000 0.26%
DISHTV 30-May-13 65.05 0.45
0.70%		 66.05
64.00		 65.12 4,328,000
1,082		 -64.70% 2,818.39 14,040,000 36,000 0.26%
NFTYMCAP50 30-May-13 2,188.00 259.00
13.43%		 2,188.00
2,188.00		 2,188.00 150
1		 -50.00% 3.28 82,650 150 0.18%
APOLLOTYRE 30-May-13 86.30 -0.30
-0.35%		 87.10
85.25		 85.98 2,484,000
621		 -1.58% 2,135.74 5,660,000 4,000 0.07%