| 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 % |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SAIL | 28-Jun-12 | 90.05 | 2.65 3.03% |
90.40 86.60 |
88.35 | 2,638,000 1,319 |
1,993.65% | 2,330.67 | 2,014,000 | 1,594,000 | |
| BHARTIARTL | 26-Jul-12 | 301.20 | -22.30 -6.89% |
305.10 301.20 |
303.76 | 3,000 3 |
- | 9.11 | 4,000 | 3,000 | |
| S&P500 | 15-Jun-12 | 1,341.75 | 6.75 0.51% |
1,343.50 1,339.00 |
1,340.65 | 48,500 0 |
11.88% | 650.22 | 17,500 | 13,000 | |
| ULTRACEMCO | 28-Jun-12 | 1,385.00 | 16.80 1.23% |
1,385.00 1,380.00 |
1,379.21 | 2,750 11 |
450.00% | 37.93 | 2,750 | 2,000 | |
| JSWSTEEL | 28-Jun-12 | 662.50 | 36.30 5.80% |
665.50 621.30 |
658.55 | 238,000 476 |
180.00% | 1,567.35 | 221,500 | 160,000 | |
| SUNTV | 28-Jun-12 | 293.95 | -6.05 -2.02% |
302.50 292.25 |
298.03 | 6,000 6 |
- | 17.88 | 7,000 | 5,000 | |
| DJIA | 15-Jun-12 | 12,702.50 | 12.50 0.10% |
12,725.00 12,667.50 |
12,695.60 | 0 0 |
- | 0.00 | 4,950 | 3,025 | |
| GSPL | 28-Jun-12 | 65.25 | -0.65 -0.99% |
65.25 64.95 |
65.06 | 12,000 6 |
200.00% | 7.81 | 10,000 | 6,000 | |
| ORCHIDCHEM | 28-Jun-12 | 129.80 | -5.50 -4.07% |
132.05 124.00 |
127.45 | 158,000 79 |
618.18% | 201.37 | 82,000 | 48,000 | |
| TECHM | 28-Jun-12 | 635.10 | 5.10 0.81% |
637.45 631.00 |
633.25 | 17,000 34 |
277.78% | 107.65 | 20,000 | 11,500 | |
| TATACHEM | 28-Jun-12 | 330.25 | -10.75 -3.15% |
333.00 330.25 |
330.70 | 6,000 6 |
- | 19.84 | 9,000 | 5,000 | |
| NCC | 28-Jun-12 | 34.05 | -0.70 -2.01% |
34.35 32.80 |
33.71 | 200,000 50 |
284.62% | 67.42 | 300,000 | 156,000 | |
| NMDC | 28-Jun-12 | 176.90 | 9.40 5.61% |
179.60 164.55 |
170.55 | 80,000 80 |
627.27% | 136.44 | 47,000 | 24,000 | |
| RANBAXY | 26-Jul-12 | 492.00 | 7.00 1.44% |
492.00 492.00 |
492.00 | 500 1 |
0.00% | 2.46 | 1,000 | 500 | |
| SOBHA | 28-Jun-12 | 312.70 | 0.00 0.00% |
0.00 0.00 |
326.80 | 1,000 1 |
- | 3.27 | 2,000 | 1,000 | |
| ZEEL | 28-Jun-12 | 123.15 | -4.35 -3.41% |
123.60 123.15 |
123.37 | 4,000 2 |
- | 4.93 | 4,000 | 2,000 | |
| RELINFRA | 26-Jul-12 | 480.00 | 7.00 1.48% |
480.00 464.00 |
467.09 | 8,000 16 |
- | 37.37 | 11,500 | 5,500 | |
| INDIACEM | 28-Jun-12 | 82.30 | 3.10 3.91% |
82.30 79.70 |
80.22 | 28,000 14 |
1,300.00% | 22.46 | 38,000 | 18,000 | |
| SREINFRA | 28-Jun-12 | 21.75 | -0.25 -1.14% |
21.75 20.40 |
21.46 | 184,000 23 |
155.56% | 39.49 | 192,000 | 88,000 | |
| HINDZINC | 28-Jun-12 | 119.50 | -0.50 -0.42% |
119.70 119.50 |
119.50 | 8,000 4 |
- | 9.56 | 14,000 | 6,000 | |
| RELIANCE | 26-Jul-12 | 689.85 | -4.90 -0.71% |
692.00 683.50 |
686.17 | 13,500 54 |
390.91% | 92.63 | 39,000 | 16,000 | |
| BPCL | 28-Jun-12 | 735.95 | 18.95 2.64% |
741.50 707.45 |
732.03 | 34,500 69 |
475.00% | 252.55 | 57,000 | 23,000 | |
| CUMMINSIND | 28-Jun-12 | 420.00 | -12.60 -2.91% |
430.60 418.50 |
422.88 | 13,500 27 |
575.00% | 57.09 | 17,000 | 6,000 | |
| DENABANK | 26-Jul-12 | 80.60 | 0.55 0.69% |
80.60 80.60 |
81.25 | 216,000 54 |
-26.03% | 175.50 | 576,000 | 200,000 | |
| SINTEX | 28-Jun-12 | 57.00 | 0.95 1.69% |
57.65 55.15 |
56.75 | 286,000 143 |
113.43% | 162.31 | 412,000 | 138,000 | |
| SOUTHBANK | 28-Jun-12 | 21.75 | 0.00 0.00% |
21.95 21.70 |
21.80 | 280,000 28 |
300.00% | 61.04 | 420,000 | 140,000 | |
| JISLJALEQS | 28-Jun-12 | 77.00 | -0.95 -1.22% |
77.00 75.70 |
76.28 | 46,000 23 |
-4.17% | 35.09 | 68,000 | 22,000 | |
| SUNTV | 31-May-12 | 289.75 | 0.80 0.28% |
303.50 281.50 |
294.27 | 1,539,000 1,539 |
113.75% | 4,528.82 | 867,000 | 269,000 | |
| ABB | 28-Jun-12 | 710.70 | -9.35 -1.30% |
716.50 705.00 |
709.64 | 5,500 22 |
1,000.00% | 39.03 | 6,500 | 2,000 | |
| ABIRLANUVO | 28-Jun-12 | 817.00 | -22.95 -2.73% |
817.00 811.00 |
814.47 | 1,250 5 |
- | 10.18 | 3,250 | 1,000 | |
| COLPAL | 28-Jun-12 | 1,232.00 | 21.95 1.81% |
1,236.00 1,220.05 |
1,232.12 | 1,750 7 |
75.00% | 21.56 | 2,500 | 750 | |
| ADANIPORTS | 28-Jun-12 | 114.85 | -0.45 -0.39% |
115.10 113.45 |
114.09 | 170,000 85 |
16.44% | 193.95 | 352,000 | 104,000 | |
| UNITECH | 26-Jul-12 | 20.75 | 0.25 1.22% |
20.75 20.35 |
20.64 | 56,000 7 |
-22.22% | 11.56 | 112,000 | 32,000 | |
| IDFC | 28-Jun-12 | 117.00 | -1.85 -1.56% |
119.50 116.40 |
117.19 | 760,000 380 |
204.00% | 890.64 | 1,624,000 | 452,000 | |
| PANTALOONR | 28-Jun-12 | 149.20 | -3.45 -2.26% |
152.00 143.40 |
146.35 | 142,000 142 |
162.96% | 207.82 | 169,000 | 47,000 | |
| GUJFLUORO | 28-Jun-12 | 420.20 | -18.75 -4.27% |
421.85 420.15 |
420.73 | 1,500 3 |
- | 6.31 | 5,500 | 1,500 | |
| NTPC | 26-Jul-12 | 146.50 | -5.55 -3.65% |
150.05 146.50 |
148.42 | 8,000 4 |
300.00% | 11.87 | 30,000 | 8,000 | |
| PTC | 28-Jun-12 | 52.45 | 0.60 1.16% |
52.45 50.25 |
51.24 | 48,000 12 |
200.00% | 24.60 | 60,000 | 16,000 | |
| CROMPGREAV | 28-Jun-12 | 114.40 | 0.50 0.44% |
115.20 105.90 |
113.55 | 48,000 24 |
33.33% | 54.50 | 62,000 | 16,000 | |
| TTML | 28-Jun-12 | 12.90 | 0.10 0.78% |
12.95 12.85 |
12.91 | 253,000 23 |
0.00% | 32.66 | 649,000 | 165,000 | |
| STER | 28-Jun-12 | 98.10 | 3.80 4.03% |
99.00 94.00 |
96.64 | 1,182,000 591 |
344.36% | 1,142.28 | 2,550,000 | 648,000 | |
| CESC | 28-Jun-12 | 272.00 | 9.75 3.72% |
272.00 271.15 |
271.66 | 5,000 5 |
-16.67% | 13.58 | 16,000 | 4,000 | |
| NAGAROIL | 28-Jun-12 | 7.00 | -0.90 -11.39% |
7.00 6.75 |
6.87 | 18,000 2 |
- | 1.24 | 36,000 | 9,000 | |
| ORIENTBANK | 28-Jun-12 | 212.00 | 3.10 1.48% |
212.75 209.65 |
211.06 | 39,000 39 |
387.50% | 82.31 | 104,000 | 26,000 | |
| RAYMOND | 28-Jun-12 | 368.25 | 1.25 0.34% |
368.25 368.25 |
368.25 | 1,000 1 |
0.00% | 3.68 | 4,000 | 1,000 | |
| SESAGOA | 28-Jun-12 | 187.05 | 8.50 4.76% |
191.00 177.25 |
184.74 | 689,000 689 |
48.17% | 1,272.86 | 1,623,000 | 376,000 | |
| COALINDIA | 28-Jun-12 | 318.60 | -1.65 -0.52% |
319.30 315.55 |
318.05 | 64,000 64 |
236.84% | 203.55 | 91,000 | 21,000 | |
| FTSE100 | 15-Jun-12 | 5,452.00 | -38.00 -0.69% |
5,479.00 5,430.00 |
5,442.86 | 0 0 |
- | 0.00 | 24,600 | 5,650 | |
| CENTRALBK | 28-Jun-12 | 76.15 | -0.55 -0.72% |
76.85 75.85 |
76.15 | 82,000 41 |
1,950.00% | 62.44 | 184,000 | 42,000 | |
| RELCAPITAL | 28-Jun-12 | 298.70 | 5.65 1.93% |
302.90 290.05 |
298.14 | 102,000 204 |
45.71% | 304.10 | 202,500 | 46,000 | |
| JETAIRWAYS | 28-Jun-12 | 289.00 | -10.00 -3.34% |
301.00 289.00 |
294.90 | 36,000 36 |
200.00% | 106.16 | 31,000 | 7,000 | |
| GODREJIND | 28-Jun-12 | 236.25 | 2.25 0.96% |
236.25 230.40 |
233.26 | 5,000 5 |
400.00% | 11.66 | 9,000 | 2,000 | |
| IDEA | 28-Jun-12 | 82.95 | 1.75 2.16% |
83.30 81.80 |
82.20 | 168,000 42 |
75.00% | 138.10 | 320,000 | 68,000 | |
| DENABANK | 28-Jun-12 | 83.00 | 2.45 3.04% |
83.40 79.40 |
81.16 | 396,000 99 |
-3.88% | 321.39 | 924,000 | 192,000 | |
| BPCL | 31-May-12 | 731.60 | 19.45 2.73% |
738.85 713.95 |
727.68 | 1,358,000 2,716 |
91.40% | 9,881.89 | 1,358,500 | 279,500 | |
| COREEDUTEC | 28-Jun-12 | 294.25 | -1.00 -0.34% |
294.95 291.50 |
293.19 | 121,000 121 |
12,000.00% | 354.76 | 536,000 | 109,000 | |
| BIOCON | 28-Jun-12 | 214.75 | -2.95 -1.36% |
216.00 212.60 |
214.66 | 16,000 16 |
0.00% | 34.35 | 45,000 | 9,000 | |
| GESHIP | 28-Jun-12 | 242.50 | 1.15 0.48% |
242.50 242.50 |
242.50 | 1,000 1 |
-50.00% | 2.42 | 5,000 | 1,000 | |
| INFY | 26-Jul-12 | 2,411.10 | 86.10 3.70% |
2,415.25 2,379.10 |
2,397.00 | 500 4 |
- | 11.99 | 2,500 | 500 | |
| JPASSOCIAT | 26-Jul-12 | 63.20 | 0.70 1.12% |
63.20 63.20 |
63.20 | 4,000 1 |
-66.67% | 2.53 | 20,000 | 4,000 | |
| SCI | 28-Jun-12 | 55.55 | 1.00 1.83% |
55.75 55.55 |
55.49 | 24,000 6 |
100.00% | 13.32 | 80,000 | 16,000 | |
| YESBANK | 26-Jul-12 | 334.50 | -10.25 -2.97% |
334.50 313.00 |
320.48 | 3,000 3 |
- | 9.61 | 5,000 | 1,000 | |
| ASHOKLEY | 28-Jun-12 | 26.20 | -0.50 -1.87% |
26.25 25.05 |
25.63 | 400,000 100 |
614.29% | 102.52 | 1,256,000 | 232,000 | |
| JUBLFOOD | 28-Jun-12 | 1,148.10 | -2.90 -0.25% |
1,159.00 1,121.00 |
1,136.65 | 13,500 54 |
5.88% | 153.45 | 30,000 | 5,500 | |
| HINDOILEXP | 28-Jun-12 | 104.65 | 3.60 3.56% |
104.80 100.00 |
102.42 | 18,000 9 |
800.00% | 18.44 | 46,000 | 8,000 | |
| ITC | 28-Jun-12 | 231.55 | -2.70 -1.15% |
235.50 231.00 |
232.56 | 152,000 152 |
92.41% | 353.49 | 327,000 | 56,000 | |
| BHARTIARTL | 28-Jun-12 | 307.75 | -2.60 -0.84% |
311.50 296.15 |
306.17 | 261,000 261 |
171.88% | 799.10 | 401,000 | 67,000 | |
| DIVISLAB | 28-Jun-12 | 898.10 | 18.15 2.06% |
902.75 877.15 |
893.44 | 16,500 33 |
-15.38% | 147.42 | 21,000 | 3,500 | |
| HAVELLS | 28-Jun-12 | 540.00 | -8.00 -1.46% |
545.05 533.80 |
538.33 | 2,500 5 |
150.00% | 13.46 | 3,000 | 500 | |
| IBREALEST | 28-Jun-12 | 53.30 | 0.15 0.28% |
54.50 52.40 |
53.48 | 172,000 43 |
-2.27% | 91.99 | 360,000 | 60,000 | |
| ONGC | 28-Jun-12 | 253.65 | 0.35 0.14% |
255.80 251.80 |
253.48 | 51,000 51 |
18.60% | 129.27 | 157,000 | 26,000 | |
| ASIANPAINT | 28-Jun-12 | 3,755.00 | 60.85 1.65% |
3,755.00 3,700.40 |
3,726.92 | 2,125 17 |
70.00% | 79.20 | 3,875 | 625 | |
| IFCI | 28-Jun-12 | 36.00 | 1.55 4.50% |
36.10 34.20 |
35.54 | 736,000 92 |
43.75% | 261.57 | 1,296,000 | 208,000 | |
| TATAMOTORS | 28-Jun-12 | 292.10 | 0.95 0.33% |
294.30 285.90 |
290.14 | 1,064,000 1,064 |
388.07% | 3,087.09 | 1,018,000 | 159,000 | |
| IRB | 26-Jul-12 | 110.00 | -2.20 -1.96% |
110.00 107.95 |
108.15 | 10,000 5 |
-37.50% | 10.82 | 26,000 | 4,000 | |
| IVRCLINFRA | 28-Jun-12 | 47.60 | 1.95 4.27% |
47.80 39.90 |
46.53 | 360,000 90 |
130.77% | 167.51 | 680,000 | 104,000 | |
| KTKBANK | 28-Jun-12 | 77.50 | -2.70 -3.37% |
77.50 76.50 |
77.08 | 16,000 4 |
- | 12.33 | 80,000 | 12,000 | |
| YESBANK | 28-Jun-12 | 317.35 | -0.75 -0.24% |
318.85 311.95 |
314.97 | 106,000 106 |
-3.64% | 333.87 | 286,000 | 42,000 | |
| LT | 28-Jun-12 | 1,234.40 | 63.85 5.45% |
1,242.10 1,156.75 |
1,215.26 | 123,000 492 |
-31.76% | 1,494.77 | 136,250 | 20,000 | |
| TVSMOTOR | 28-Jun-12 | 34.95 | 0.05 0.14% |
35.05 34.35 |
34.73 | 84,000 21 |
75.00% | 29.17 | 220,000 | 32,000 | |
| TATACHEM | 31-May-12 | 329.20 | -1.20 -0.36% |
334.00 326.85 |
330.54 | 177,000 177 |
378.38% | 585.06 | 413,000 | 60,000 | |
| CANBK | 28-Jun-12 | 406.00 | 1.25 0.31% |
409.50 402.60 |
406.38 | 19,500 39 |
85.71% | 79.24 | 38,000 | 5,500 | |
| RECLTD | 28-Jun-12 | 180.25 | -0.70 -0.39% |
182.70 177.40 |
180.07 | 42,000 42 |
425.00% | 75.63 | 111,000 | 16,000 | |
| GMRINFRA | 26-Jul-12 | 21.10 | 1.00 4.98% |
21.10 19.80 |
20.45 | 16,000 2 |
-33.33% | 3.27 | 56,000 | 8,000 | |
| HDIL | 26-Jul-12 | 66.10 | 1.10 1.69% |
66.10 63.05 |
64.38 | 6,000 3 |
- | 3.86 | 28,000 | 4,000 | |
| LICHSGFIN | 26-Jul-12 | 245.10 | 0.55 0.22% |
245.10 245.10 |
245.10 | 1,000 1 |
0.00% | 2.45 | 7,000 | 1,000 | |
| RELIANCE | 28-Jun-12 | 682.70 | -1.00 -0.15% |
690.00 676.40 |
683.23 | 230,500 922 |
101.31% | 1,574.85 | 415,750 | 57,250 | |
| LITL | 28-Jun-12 | 12.50 | 0.25 2.04% |
12.50 11.90 |
12.14 | 876,000 73 |
78.05% | 106.35 | 3,072,000 | 420,000 | |
| GVKPIL | 28-Jun-12 | 12.25 | 0.40 3.38% |
12.30 11.65 |
11.95 | 1,080,000 90 |
7.14% | 129.06 | 5,184,000 | 708,000 | |
| BANKBARODA | 28-Jun-12 | 629.25 | 11.05 1.79% |
632.60 608.95 |
619.35 | 33,500 134 |
17.54% | 207.48 | 106,750 | 14,500 | |
| ADANIENT | 28-Jun-12 | 240.80 | -0.40 -0.17% |
242.95 235.00 |
239.38 | 27,000 54 |
42.11% | 64.63 | 46,000 | 6,000 | |
| BGRENERGY | 28-Jun-12 | 281.60 | 13.55 5.06% |
283.00 268.00 |
275.05 | 43,000 43 |
34.38% | 118.27 | 95,000 | 12,000 | |
| RELINFRA | 28-Jun-12 | 474.95 | 13.50 2.93% |
482.00 461.90 |
473.91 | 87,000 174 |
55.36% | 412.30 | 174,500 | 22,000 | |
| ESCORTS | 28-Jun-12 | 68.40 | 1.40 2.09% |
68.70 67.35 |
67.99 | 72,000 18 |
125.00% | 48.95 | 192,000 | 24,000 | |
| TTKPRESTIG | 28-Jun-12 | 3,088.20 | 98.20 3.28% |
3,040.05 3,040.00 |
3,057.18 | 625 5 |
400.00% | 19.11 | 2,000 | 250 | |
| CAIRN | 26-Jul-12 | 315.00 | 14.90 4.97% |
315.20 300.90 |
304.14 | 26,000 26 |
0.00% | 79.08 | 184,000 | 22,000 | |
| JSWENERGY | 28-Jun-12 | 44.80 | 2.35 5.54% |
45.05 42.30 |
43.15 | 172,000 43 |
86.96% | 74.22 | 636,000 | 76,000 | |
| SBIN | 28-Jun-12 | 1,849.90 | 29.95 1.65% |
1,860.00 1,811.35 |
1,839.11 | 163,750 1,310 |
-56.43% | 3,011.54 | 369,500 | 43,750 | |
| PATNI | 31-May-12 | 518.70 | 4.75 0.92% |
519.45 514.00 |
516.87 | 128,000 256 |
108.13% | 661.59 | 169,000 | 20,000 | |
| BHEL | 28-Jun-12 | 218.15 | 0.50 0.23% |
221.35 216.15 |
218.68 | 266,000 266 |
29.76% | 581.69 | 651,000 | 77,000 | |
| RCOM | 28-Jun-12 | 68.25 | 1.50 2.25% |
69.35 66.45 |
67.98 | 908,000 227 |
39.26% | 617.26 | 2,328,000 | 264,000 | |
| ASHOKLEY | 31-May-12 | 26.10 | -0.20 -0.76% |
26.50 25.05 |
25.74 | 3,768,000 942 |
113.12% | 969.88 | 10,224,000 | 1,144,000 | |
| APOLLOTYRE | 28-Jun-12 | 85.80 | 3.45 4.19% |
85.85 84.00 |
84.78 | 112,000 28 |
64.71% | 94.95 | 144,000 | 16,000 | |
| TATACOFFEE | 28-Jun-12 | 863.85 | 8.85 1.04% |
863.85 858.00 |
860.92 | 500 2 |
- | 4.30 | 2,250 | 250 | |
| JPPOWER | 28-Jun-12 | 38.60 | 1.90 5.18% |
38.00 37.80 |
38.19 | 40,000 5 |
400.00% | 15.28 | 144,000 | 16,000 | |
| SKUMARSYNF | 28-Jun-12 | 27.00 | 0.45 1.69% |
27.00 26.20 |
26.39 | 80,000 10 |
66.67% | 21.11 | 216,000 | 24,000 | |
| JETAIRWAYS | 31-May-12 | 289.50 | -7.60 -2.56% |
300.50 284.55 |
292.09 | 2,061,000 2,061 |
81.59% | 6,019.97 | 1,457,000 | 159,000 | |
| PNB | 28-Jun-12 | 720.70 | 6.80 0.95% |
725.00 708.35 |
718.54 | 45,750 183 |
29.79% | 328.73 | 144,250 | 15,250 | |
| BANKINDIA | 28-Jun-12 | 317.85 | 7.65 2.47% |
317.40 312.35 |
315.63 | 16,000 16 |
-11.11% | 50.50 | 59,000 | 6,000 | |
| ALOKTEXT | 28-Jun-12 | 18.60 | 0.55 3.05% |
18.60 18.20 |
18.10 | 297,000 27 |
-38.64% | 53.76 | 2,178,000 | 220,000 | |
| CENTURYTEX | 26-Jul-12 | 283.75 | -13.05 -4.40% |
283.75 283.75 |
283.75 | 1,000 1 |
- | 2.84 | 10,000 | 1,000 | |
| VOLTAS | 28-Jun-12 | 111.55 | 4.00 3.72% |
111.70 110.20 |
111.06 | 8,000 4 |
33.33% | 8.88 | 40,000 | 4,000 | |
| BANKNIFTY | 26-Jul-12 | 9,309.90 | 109.90 1.19% |
9,350.00 9,200.80 |
9,291.63 | 3,400 136 |
-40.87% | 315.92 | 3,300 | 325 | |
| HINDPETRO | 28-Jun-12 | 305.00 | -3.40 -1.10% |
306.75 305.00 |
306.31 | 18,000 18 |
157.14% | 55.14 | 61,000 | 6,000 | |
| DISHTV | 28-Jun-12 | 56.15 | 0.20 0.36% |
56.20 55.00 |
55.57 | 72,000 18 |
5.88% | 40.01 | 124,000 | 12,000 | |
| HDFCBANK | 28-Jun-12 | 503.45 | 0.40 0.08% |
506.60 501.60 |
503.81 | 50,500 101 |
-31.76% | 254.42 | 163,000 | 15,500 | |
| NTPC | 28-Jun-12 | 145.30 | -4.45 -2.97% |
149.35 144.35 |
146.78 | 402,000 201 |
27.22% | 590.06 | 2,264,000 | 206,000 | |
| ABAN | 26-Jul-12 | 353.00 | 10.75 3.14% |
353.00 326.05 |
343.01 | 2,000 4 |
-63.64% | 6.86 | 11,000 | 1,000 | |
| PUNJLLOYD | 26-Jul-12 | 43.75 | 1.85 4.42% |
43.75 43.75 |
43.75 | 28,000 7 |
133.33% | 12.25 | 308,000 | 28,000 | |
| UCOBANK | 28-Jun-12 | 67.50 | 1.60 2.43% |
67.50 66.70 |
67.07 | 36,000 9 |
-10.00% | 24.15 | 308,000 | 28,000 | |
| ABAN | 28-Jun-12 | 355.05 | 15.10 4.44% |
359.00 341.50 |
349.61 | 122,000 244 |
98.37% | 426.52 | 348,000 | 31,500 | |
| TATAMOTORS | 26-Jul-12 | 290.80 | 0.70 0.24% |
290.80 285.75 |
288.25 | 22,000 22 |
4.76% | 63.42 | 144,000 | 13,000 | |
| EDUCOMP | 28-Jun-12 | 160.80 | 4.35 2.78% |
161.90 151.05 |
159.19 | 77,000 77 |
-27.36% | 122.58 | 167,000 | 15,000 | |
| EXIDEIND | 31-May-12 | 118.00 | -2.25 -1.87% |
120.10 116.85 |
118.13 | 762,000 381 |
58.09% | 900.15 | 1,448,000 | 130,000 | |
| TATASTEEL | 26-Jul-12 | 411.15 | 10.50 2.62% |
411.50 401.00 |
405.55 | 14,000 28 |
-41.67% | 56.78 | 106,000 | 9,500 | |
| HINDPETRO | 31-May-12 | 304.80 | -0.55 -0.18% |
308.20 302.50 |
305.22 | 1,340,000 1,340 |
75.85% | 4,089.95 | 3,912,000 | 349,000 | |
| COLPAL | 31-May-12 | 1,230.05 | 11.70 0.96% |
1,243.00 1,224.00 |
1,233.59 | 55,750 223 |
-36.65% | 687.73 | 118,500 | 10,500 | |
| JSWISPAT | 28-Jun-12 | 10.45 | 0.15 1.46% |
10.50 10.30 |
10.30 | 308,000 22 |
29.41% | 31.72 | 1,288,000 | 112,000 | |
| MINIFTY | 26-Jul-12 | 4,977.15 | 49.65 1.01% |
4,988.00 4,900.00 |
4,959.11 | 0 0 |
- | 0.00 | 42,860 | 3,680 | |
| HCLTECH | 31-May-12 | 488.85 | 5.50 1.14% |
491.00 473.85 |
485.28 | 696,000 1,392 |
4.98% | 3,377.55 | 2,247,000 | 192,000 | |
| POWERGRID | 28-Jun-12 | 104.05 | 2.05 2.01% |
104.50 102.00 |
102.45 | 46,000 23 |
187.50% | 47.13 | 164,000 | 14,000 | |
| PUNJLLOYD | 28-Jun-12 | 44.10 | 1.70 4.01% |
44.20 42.20 |
43.30 | 424,000 106 |
55.88% | 183.59 | 2,080,000 | 176,000 | |
| PRAJIND | 28-Jun-12 | 58.65 | 2.45 4.36% |
58.50 54.85 |
57.76 | 72,000 18 |
-14.29% | 41.59 | 192,000 | 16,000 | |
| TATAGLOBAL | 28-Jun-12 | 106.65 | 1.90 1.81% |
107.10 105.05 |
105.90 | 42,000 21 |
-56.25% | 44.48 | 122,000 | 10,000 | |
| UNIPHOS | 31-May-12 | 116.05 | -3.15 -2.64% |
118.95 113.55 |
116.33 | 1,182,000 591 |
152.56% | 1,375.02 | 4,818,000 | 390,000 | |
| NCC | 31-May-12 | 33.75 | -0.50 -1.46% |
34.20 32.40 |
33.32 | 2,132,000 533 |
64.51% | 710.38 | 5,860,000 | 472,000 | |
| WIPRO | 28-Jun-12 | 405.80 | 2.20 0.55% |
409.40 404.30 |
406.36 | 6,000 12 |
9.09% | 24.38 | 43,500 | 3,500 | |
| NHPC | 28-Jun-12 | 18.50 | 0.00 0.00% |
18.55 18.30 |
18.48 | 333,000 37 |
164.29% | 61.54 | 2,079,000 | 162,000 | |
| DABUR | 31-May-12 | 106.55 | -1.85 -1.71% |
110.00 106.10 |
107.33 | 468,000 234 |
20.00% | 502.30 | 1,806,000 | 140,000 | |
| RPOWER | 28-Jun-12 | 93.15 | 0.85 0.92% |
94.75 91.00 |
93.28 | 208,000 104 |
-21.21% | 194.02 | 968,000 | 74,000 | |
| HEXAWARE | 31-May-12 | 121.00 | 2.40 2.02% |
122.70 117.35 |
119.92 | 1,430,000 715 |
112.17% | 1,714.86 | 4,360,000 | 332,000 | |
| UNIPHOS | 28-Jun-12 | 116.95 | -2.40 -2.01% |
118.10 116.60 |
116.82 | 18,000 9 |
50.00% | 21.03 | 108,000 | 8,000 | |
| ESSAROIL | 28-Jun-12 | 50.75 | -0.10 -0.20% |
51.95 50.75 |
51.43 | 88,000 22 |
10.00% | 45.26 | 328,000 | 24,000 | |
| FORTIS | 28-Jun-12 | 98.65 | 2.85 2.97% |
98.60 96.50 |
97.43 | 44,000 22 |
46.67% | 42.87 | 246,000 | 18,000 | |
| CAIRN | 28-Jun-12 | 314.55 | 15.30 5.11% |
315.95 299.70 |
307.26 | 174,000 174 |
-4.92% | 534.63 | 673,000 | 49,000 | |
| UNITECH | 31-May-12 | 20.05 | -0.35 -1.72% |
20.55 19.55 |
20.05 | 24,792,000 3,099 |
151.75% | 4,970.80 | 42,784,000 | 3,080,000 | |
| RECLTD | 31-May-12 | 178.65 | -0.20 -0.11% |
181.70 175.65 |
179.00 | 2,514,000 2,514 |
117.85% | 4,500.06 | 3,779,000 | 270,000 | |
| MRF | 28-Jun-12 | 10,390.00 | 213.50 2.10% |
10,390.00 10,312.00 |
10,361.98 | 375 3 |
50.00% | 38.86 | 1,750 | 125 | |
| GODREJIND | 31-May-12 | 237.80 | 7.25 3.14% |
239.90 223.65 |
230.75 | 1,262,000 1,262 |
108.25% | 2,912.07 | 1,100,000 | 78,000 | |
| ADANIPOWER | 28-Jun-12 | 52.05 | 1.45 2.87% |
52.05 50.20 |
51.16 | 92,000 23 |
-52.08% | 47.07 | 396,000 | 28,000 | |
| PETRONET | 28-Jun-12 | 133.20 | -2.80 -2.06% |
133.50 131.80 |
132.82 | 52,000 26 |
8.33% | 69.07 | 256,000 | 18,000 | |
| SUZLON | 26-Jul-12 | 19.25 | 0.85 4.62% |
19.50 18.35 |
18.77 | 288,000 36 |
38.46% | 54.06 | 1,376,000 | 96,000 | |
| SAIL | 31-May-12 | 89.10 | 2.40 2.77% |
89.60 85.70 |
87.61 | 5,954,000 2,977 |
196.22% | 5,216.30 | 10,654,000 | 742,000 | |
| IGL | 28-Jun-12 | 216.45 | 6.45 3.07% |
216.60 213.80 |
215.25 | 19,500 39 |
225.00% | 41.97 | 57,500 | 4,000 | |
| YESBANK | 31-May-12 | 318.30 | -0.70 -0.22% |
321.30 312.65 |
316.63 | 5,120,000 5,120 |
73.15% | 16,211.46 | 6,000,000 | 413,000 | |
| GAIL | 28-Jun-12 | 320.15 | -1.30 -0.40% |
323.65 319.50 |
321.67 | 10,000 20 |
11.11% | 32.17 | 52,000 | 3,500 | |
| GMRINFRA | 28-Jun-12 | 20.90 | 0.60 2.96% |
21.00 19.70 |
20.26 | 696,000 87 |
40.32% | 141.01 | 2,680,000 | 176,000 | |
| AXISBANK | 28-Jun-12 | 973.90 | 4.00 0.41% |
986.40 965.00 |
976.20 | 97,000 388 |
-39.47% | 946.91 | 478,500 | 31,000 | |
| CHAMBLFERT | 28-Jun-12 | 74.00 | 2.00 2.78% |
76.00 71.85 |
73.86 | 70,000 35 |
191.67% | 51.70 | 126,000 | 8,000 | |
| MARUTI | 28-Jun-12 | 1,219.40 | -33.50 -2.67% |
1,234.35 1,210.00 |
1,223.02 | 13,750 55 |
17.02% | 168.17 | 47,500 | 3,000 | |
| INDIAINFO | 31-May-12 | 49.10 | 4.45 9.97% |
51.15 43.40 |
48.51 | 2,280,000 570 |
691.67% | 1,106.03 | 2,432,000 | 152,000 | |
| KOTAKBANK | 28-Jun-12 | 549.95 | 8.65 1.60% |
550.00 539.65 |
543.71 | 20,000 40 |
-45.95% | 108.74 | 104,000 | 6,500 | |
| TCS | 26-Jul-12 | 1,230.00 | 8.95 0.73% |
1,231.00 1,227.00 |
1,229.50 | 1,000 4 |
100.00% | 12.30 | 4,000 | 250 | |
| BANKBARODA | 31-May-12 | 637.40 | 10.75 1.72% |
641.90 617.00 |
629.31 | 1,795,750 7,183 |
96.15% | 11,300.83 | 3,006,000 | 185,500 | |
| BHEL | 31-May-12 | 216.80 | 0.30 0.14% |
220.25 214.90 |
217.63 | 6,204,000 6,204 |
19.58% | 13,501.77 | 17,960,000 | 1,082,000 | |
| KTKBANK | 31-May-12 | 76.80 | -1.15 -1.48% |
77.55 75.05 |
76.57 | 948,000 237 |
146.88% | 725.88 | 5,556,000 | 328,000 | |
| STRTECH | 28-Jun-12 | 30.80 | 0.75 2.50% |
30.80 30.20 |
30.50 | 24,000 3 |
-25.00% | 7.32 | 136,000 | 8,000 | |
| DLF | 28-Jun-12 | 188.20 | 4.90 2.67% |
188.80 180.30 |
185.91 | 318,000 318 |
80.68% | 591.19 | 528,000 | 31,000 | |
| PNB | 31-May-12 | 735.40 | 6.75 0.93% |
741.05 725.00 |
734.08 | 965,000 3,860 |
26.35% | 7,083.87 | 2,355,250 | 136,750 | |
| UNIONBANK | 28-Jun-12 | 198.00 | 3.45 1.77% |
198.55 194.75 |
197.10 | 29,000 29 |
3.57% | 57.16 | 122,000 | 7,000 | |
| HDIL | 28-Jun-12 | 65.60 | 2.60 4.13% |
65.90 62.15 |
64.36 | 466,000 233 |
-21.02% | 299.92 | 1,360,000 | 78,000 | |
| ARVIND | 28-Jun-12 | 74.45 | -0.05 -0.07% |
75.25 73.95 |
74.89 | 44,000 11 |
10.00% | 32.95 | 140,000 | 8,000 | |
| M&M | 28-Jun-12 | 664.30 | 3.40 0.51% |
667.25 653.85 |
661.04 | 28,000 56 |
9.80% | 185.09 | 114,000 | 6,500 | |
| NIFTY | 26-Jul-12 | 4,978.15 | 59.75 1.21% |
4,988.45 4,880.00 |
4,956.89 | 48,500 970 |
11.88% | 2,404.09 | 236,050 | 13,300 | |
| MARUTI | 26-Jul-12 | 1,236.05 | -15.90 -1.27% |
1,236.05 1,227.70 |
1,233.32 | 1,500 6 |
100.00% | 18.50 | 26,750 | 1,500 | |
| JPASSOCIAT | 28-Jun-12 | 63.60 | 1.60 2.58% |
64.15 62.00 |
63.06 | 516,000 129 |
-15.69% | 325.39 | 2,084,000 | 116,000 | |
| ICICIBANK | 26-Jul-12 | 808.15 | 4.65 0.58% |
824.40 799.40 |
810.91 | 4,250 17 |
466.67% | 34.46 | 9,000 | 500 | |
| RUCHISOYA | 28-Jun-12 | 93.95 | -0.05 -0.05% |
93.95 93.95 |
93.95 | 2,000 1 |
-50.00% | 1.88 | 36,000 | 2,000 | |
| SYNDIBANK | 28-Jun-12 | 88.35 | -0.70 -0.79% |
88.50 87.50 |
88.01 | 12,000 6 |
-33.33% | 10.56 | 144,000 | 8,000 | |
| PETRONET | 31-May-12 | 133.45 | -0.95 -0.71% |
134.30 131.45 |
132.90 | 1,084,000 542 |
37.22% | 1,440.64 | 3,700,000 | 204,000 | |
| IOC | 28-Jun-12 | 270.55 | 2.95 1.10% |
270.55 267.45 |
269.38 | 19,000 19 |
46.15% | 51.18 | 164,000 | 9,000 | |
| ICICIBANK | 28-Jun-12 | 808.80 | 16.25 2.05% |
814.05 789.50 |
802.18 | 97,000 388 |
-0.77% | 778.11 | 311,250 | 17,000 | |
| MINIFTY | 28-Jun-12 | 4,958.30 | 53.30 1.09% |
4,969.00 4,875.20 |
4,939.48 | 0 0 |
- | 0.00 | 312,480 | 16,580 | |
| BIOCON | 31-May-12 | 212.70 | -3.05 -1.41% |
214.50 210.80 |
212.90 | 590,000 590 |
28.54% | 1,256.11 | 2,098,000 | 111,000 | |
| DRREDDY | 28-Jun-12 | 1,676.00 | -5.95 -0.35% |
1,681.00 1,651.70 |
1,673.27 | 7,375 59 |
47.50% | 123.40 | 26,000 | 1,375 | |
| IOB | 31-May-12 | 80.80 | 1.30 1.64% |
81.30 78.60 |
80.47 | 612,000 306 |
24.39% | 492.48 | 2,062,000 | 108,000 | |
| DELTACORP | 28-Jun-12 | 56.90 | 3.00 5.57% |
56.95 53.50 |
55.63 | 3,000 6 |
0.00% | 1.67 | 154,000 | 8,000 | |
| NAGAROIL | 31-May-12 | 6.95 | 0.25 3.73% |
7.10 6.40 |
6.78 | 666,000 74 |
1,380.00% | 45.15 | 1,386,000 | 72,000 | |
| BFUTILITIE | 28-Jun-12 | 385.50 | -2.50 -0.64% |
389.65 385.50 |
387.57 | 1,000 2 |
100.00% | 3.88 | 19,500 | 1,000 | |
| SUZLON | 28-Jun-12 | 19.40 | 0.90 4.86% |
19.80 18.00 |
19.13 | 4,312,000 539 |
94.58% | 824.89 | 15,624,000 | 800,000 | |
| PATELENG | 31-May-12 | 90.15 | 2.05 2.33% |
90.50 85.10 |
88.06 | 688,000 344 |
244.00% | 605.85 | 1,534,000 | 76,000 | |
| POLARIS | 31-May-12 | 120.90 | -0.20 -0.17% |
121.60 118.50 |
120.06 | 418,000 209 |
35.71% | 501.85 | 1,890,000 | 92,000 | |
| TCS | 28-Jun-12 | 1,227.30 | 7.90 0.65% |
1,227.60 1,216.75 |
1,225.50 | 16,000 64 |
113.33% | 196.08 | 83,250 | 4,000 | |
| HCLTECH | 28-Jun-12 | 493.00 | 3.50 0.72% |
493.70 480.00 |
485.68 | 5,500 11 |
-38.89% | 26.71 | 31,500 | 1,500 | |
| IBREALEST | 31-May-12 | 52.70 | -0.30 -0.57% |
54.05 51.75 |
52.94 | 5,472,000 1,368 |
40.74% | 2,896.88 | 14,348,000 | 672,000 | |
| HCC | 28-Jun-12 | 19.40 | 1.05 5.72% |
19.50 18.35 |
19.10 | 208,000 26 |
116.67% | 39.73 | 1,208,000 | 56,000 | |
| SBIN | 26-Jul-12 | 1,885.30 | 58.35 3.19% |
1,885.30 1,832.00 |
1,842.77 | 2,500 20 |
-71.01% | 46.07 | 30,000 | 1,375 | |
| CUMMINSIND | 31-May-12 | 445.15 | 13.30 3.08% |
448.00 415.05 |
430.22 | 181,000 362 |
456.92% | 778.70 | 208,500 | 9,500 | |
| CHAMBLFERT | 31-May-12 | 73.45 | 3.05 4.33% |
76.00 69.70 |
73.76 | 10,306,000 5,153 |
387.51% | 7,601.71 | 5,930,000 | 270,000 | |
| BEL | 31-May-12 | 1,344.30 | -28.20 -2.05% |
1,399.90 1,305.00 |
1,343.68 | 8,500 34 |
385.71% | 114.21 | 44,750 | 2,000 | |
| NIFTY | 28-Jun-12 | 4,959.65 | 55.50 1.13% |
4,970.00 4,880.00 |
4,942.41 | 556,150 11,123 |
25.93% | 27,487.21 | 2,134,000 | 95,050 | |
| UNITECH | 28-Jun-12 | 20.20 | -0.40 -1.94% |
20.65 19.80 |
20.22 | 696,000 87 |
1.16% | 140.73 | 4,336,000 | 192,000 | |
| ITC | 31-May-12 | 232.40 | -2.70 -1.15% |
236.85 231.50 |
233.84 | 4,595,000 4,595 |
7.66% | 10,744.95 | 18,808,000 | 829,000 | |
| HINDZINC | 31-May-12 | 120.70 | 0.00 0.00% |
121.40 118.05 |
119.67 | 262,000 131 |
-2.24% | 313.54 | 686,000 | 30,000 | |
| HDFCBANK | 31-May-12 | 502.40 | -0.05 -0.01% |
507.20 498.65 |
503.77 | 2,676,000 5,352 |
-21.96% | 13,480.89 | 9,230,000 | 396,500 | |
| CROMPGREAV | 31-May-12 | 113.65 | 0.80 0.71% |
114.60 111.10 |
113.22 | 1,074,000 537 |
3.47% | 1,215.98 | 3,906,000 | 166,000 | |
| INDUSINDBK | 31-May-12 | 304.80 | -1.90 -0.62% |
306.00 301.40 |
303.72 | 824,000 824 |
60.00% | 2,502.65 | 2,737,000 | 116,000 | |
| TATAMTRDVR | 26-Jul-12 | 156.70 | 0.70 0.45% |
156.70 154.70 |
155.70 | 8,000 4 |
- | 12.46 | 48,000 | 2,000 | |
| VIDEOIND | 28-Jun-12 | 172.00 | 0.95 0.56% |
173.95 172.00 |
172.73 | 8,000 4 |
100.00% | 13.82 | 96,000 | 4,000 | |
| CANBK | 31-May-12 | 406.55 | -0.65 -0.16% |
412.70 402.50 |
407.65 | 702,500 1,405 |
-7.99% | 2,863.74 | 1,307,500 | 53,500 | |
| IOC | 31-May-12 | 267.80 | 2.95 1.11% |
268.40 264.60 |
266.91 | 359,000 359 |
60.99% | 958.21 | 1,396,000 | 57,000 | |
| VIJAYABANK | 28-Jun-12 | 51.40 | 0.35 0.69% |
51.55 50.45 |
51.16 | 88,000 22 |
4.76% | 45.02 | 788,000 | 32,000 | |
| TATAPOWER | 31-May-12 | 94.60 | 0.45 0.48% |
96.35 93.30 |
94.66 | 4,266,000 2,133 |
79.55% | 4,038.20 | 7,006,000 | 282,000 | |
| AXISBANK | 26-Jul-12 | 979.75 | 5.80 0.60% |
991.35 978.60 |
980.96 | 2,750 11 |
37.50% | 26.98 | 50,000 | 2,000 | |
| RAYMOND | 31-May-12 | 365.00 | 0.65 0.18% |
368.50 358.20 |
363.69 | 1,054,000 1,054 |
14.19% | 3,833.29 | 3,183,000 | 126,000 | |
| OIL | 31-May-12 | 443.60 | -5.45 -1.21% |
451.00 442.40 |
445.88 | 26,875 43 |
207.14% | 119.83 | 221,875 | 8,750 | |
| JPASSOCIAT | 31-May-12 | 63.15 | 1.50 2.43% |
63.75 60.90 |
62.61 | 24,360,000 6,090 |
10.69% | 15,251.80 | 33,088,000 | 1,300,000 | |
| PTC | 31-May-12 | 52.40 | 1.35 2.64% |
52.60 49.50 |
51.34 | 756,000 189 |
76.64% | 388.13 | 2,580,000 | 100,000 | |
| AMBUJACEM | 28-Jun-12 | 145.60 | 0.70 0.48% |
145.70 143.50 |
144.98 | 24,000 12 |
-36.84% | 34.80 | 362,000 | 14,000 | |
| IGL | 31-May-12 | 215.35 | 6.40 3.06% |
216.40 210.00 |
214.20 | 825,000 1,650 |
129.81% | 1,767.15 | 1,965,000 | 75,000 | |
| TATAMTRDVR | 28-Jun-12 | 158.50 | 3.60 2.32% |
158.50 151.00 |
155.31 | 24,000 12 |
-7.69% | 37.27 | 316,000 | 12,000 | |
| MTNL | 28-Jun-12 | 22.85 | 0.70 3.16% |
22.85 21.95 |
22.33 | 312,000 39 |
-23.53% | 69.67 | 1,488,000 | 56,000 | |
| GRASIM | 28-Jun-12 | 2,392.60 | 38.30 1.63% |
2,390.25 2,388.50 |
2,391.21 | 375 3 |
-57.14% | 8.97 | 3,375 | 125 | |
| KOTAKBANK | 31-May-12 | 545.75 | 6.00 1.11% |
548.00 535.25 |
542.70 | 1,033,000 2,066 |
9.78% | 5,606.09 | 3,637,500 | 129,500 | |
| FINANTECH | 28-Jun-12 | 612.40 | 32.30 5.57% |
614.20 511.35 |
585.77 | 2,500 10 |
-79.59% | 14.64 | 21,500 | 750 | |
| ABIRLANUVO | 31-May-12 | 810.00 | -18.10 -2.19% |
833.65 801.00 |
815.65 | 199,750 799 |
364.53% | 1,629.26 | 468,250 | 16,250 | |
| HDIL | 31-May-12 | 65.05 | 2.75 4.41% |
65.45 61.20 |
63.84 | 19,176,000 9,588 |
44.31% | 12,241.96 | 23,984,000 | 812,000 | |
| JSWENERGY | 31-May-12 | 45.10 | 2.55 5.99% |
45.40 42.35 |
43.83 | 2,708,000 677 |
342.48% | 1,186.92 | 20,396,000 | 672,000 | |
| DLF | 26-Jul-12 | 182.00 | -0.75 -0.41% |
182.00 182.00 |
182.00 | 1,000 1 |
-50.00% | 1.82 | 62,000 | 2,000 | |
| IDFC | 26-Jul-12 | 115.85 | -3.65 -3.05% |
117.20 115.85 |
116.20 | 10,000 5 |
25.00% | 11.62 | 124,000 | 4,000 | |
| TVSMOTOR | 31-May-12 | 34.75 | 0.20 0.58% |
35.00 33.85 |
34.56 | 1,112,000 278 |
63.53% | 384.31 | 7,036,000 | 212,000 | |
| TITAN | 31-May-12 | 243.90 | -2.20 -0.89% |
246.70 240.10 |
243.01 | 2,850,000 2,850 |
113.32% | 6,925.79 | 4,959,000 | 148,000 | |
| ACC | 31-May-12 | 1,179.60 | 4.25 0.36% |
1,192.00 1,166.40 |
1,180.94 | 651,250 2,605 |
51.90% | 7,690.87 | 1,721,250 | 51,250 | |
| HINDALCO | 28-Jun-12 | 115.95 | 2.85 2.52% |
116.30 112.40 |
114.94 | 234,000 117 |
-10.69% | 268.96 | 884,000 | 26,000 | |
| IDFC | 31-May-12 | 117.15 | -1.25 -1.06% |
119.65 115.70 |
117.27 | 12,588,000 6,294 |
9.16% | 14,761.95 | 18,978,000 | 554,000 | |
| DCB | 28-Jun-12 | 39.85 | 0.70 1.79% |
39.85 39.20 |
39.58 | 48,000 6 |
20.00% | 19.00 | 280,000 | 8,000 | |
| HINDALCO | 26-Jul-12 | 117.95 | 3.90 3.42% |
117.95 113.40 |
115.60 | 8,000 4 |
0.00% | 9.25 | 70,000 | 2,000 | |
| IRB | 31-May-12 | 113.35 | 4.00 3.66% |
114.25 104.70 |
109.57 | 10,834,000 5,417 |
-6.67% | 11,870.81 | 10,312,000 | 290,000 | |
| JISLJALEQS | 31-May-12 | 76.15 | 0.00 0.00% |
76.50 74.35 |
75.63 | 2,098,000 1,049 |
-14.02% | 1,586.72 | 4,718,000 | 128,000 | |
| RENUKA | 28-Jun-12 | 29.35 | 0.85 2.98% |
29.60 28.35 |
29.08 | 108,000 27 |
-28.95% | 31.41 | 1,052,000 | 28,000 | |
| DELTACORP | 31-May-12 | 56.30 | 2.95 5.53% |
57.00 52.50 |
55.29 | 501,000 1,002 |
169.35% | 277.00 | 7,090,000 | 188,000 | |
| JINDALSTEL | 28-Jun-12 | 473.35 | 14.30 3.12% |
481.40 460.90 |
471.85 | 26,500 53 |
0.00% | 125.04 | 76,000 | 2,000 | |
| VIJAYABANK | 26-Jul-12 | 51.50 | -0.45 -0.87% |
51.50 51.35 |
51.25 | 12,000 3 |
200.00% | 6.15 | 152,000 | 4,000 | |
| HAVELLS | 31-May-12 | 533.05 | -11.85 -2.17% |
545.35 526.50 |
532.91 | 317,000 634 |
56.54% | 1,689.32 | 746,500 | 19,500 | |
| GMRINFRA | 31-May-12 | 20.95 | 0.65 3.20% |
21.00 19.65 |
20.37 | 12,808,000 1,601 |
142.94% | 2,608.99 | 42,720,000 | 1,104,000 | |
| ASIANPAINT | 31-May-12 | 3,761.10 | 73.20 1.98% |
3,774.00 3,675.00 |
3,735.26 | 108,750 870 |
-0.68% | 4,062.10 | 368,750 | 9,375 | |
| DCB | 31-May-12 | 40.25 | 1.15 2.94% |
40.45 38.55 |
39.86 | 4,120,000 515 |
98.84% | 1,642.23 | 8,528,000 | 216,000 | |
| RELCAPITAL | 31-May-12 | 297.30 | 6.90 2.38% |
301.15 286.25 |
294.88 | 3,591,500 7,183 |
37.21% | 10,590.62 | 5,037,000 | 124,500 | |
| TATACOFFEE | 31-May-12 | 858.25 | 18.80 2.24% |
862.00 830.20 |
854.67 | 323,250 1,293 |
745.10% | 2,762.72 | 624,750 | 15,250 | |
| SKUMARSYNF | 31-May-12 | 26.95 | 0.85 3.26% |
27.00 25.60 |
26.39 | 1,456,000 182 |
75.00% | 384.24 | 15,800,000 | 384,000 | |
| INFY | 28-Jun-12 | 2,407.20 | 82.20 3.54% |
2,415.00 2,318.00 |
2,379.80 | 20,875 167 |
89.77% | 496.78 | 87,000 | 2,000 | |
| INDUSINDBK | 28-Jun-12 | 302.95 | -0.55 -0.18% |
303.95 299.20 |
301.75 | 38,000 38 |
322.22% | 114.67 | 132,000 | 3,000 | |
| SBIN | 31-May-12 | 1,842.85 | 29.95 1.65% |
1,853.50 1,802.65 |
1,832.30 | 3,906,375 31,251 |
-3.47% | 71,576.51 | 5,529,750 | 113,750 | |
| ORCHIDCHEM | 31-May-12 | 129.35 | -9.35 -6.74% |
133.05 122.35 |
127.17 | 12,868,000 6,434 |
110.33% | 16,364.24 | 6,274,000 | 126,000 | |
| BAJAJHIND | 28-Jun-12 | 27.35 | 0.45 1.67% |
27.35 26.90 |
27.14 | 336,000 42 |
50.00% | 91.19 | 1,624,000 | 32,000 | |
| BAJAJ-AUTO | 31-May-12 | 1,612.65 | 23.60 1.49% |
1,623.35 1,572.60 |
1,598.14 | 455,875 3,647 |
-3.47% | 7,285.52 | 1,042,500 | 19,875 | |
| COALINDIA | 31-May-12 | 316.40 | -1.10 -0.35% |
320.00 312.75 |
315.28 | 1,502,000 1,502 |
15.18% | 4,735.51 | 6,037,000 | 115,000 | |
| BATAINDIA | 28-Jun-12 | 853.50 | 2.95 0.35% |
856.45 852.35 |
854.08 | 6,500 13 |
-45.83% | 55.52 | 52,500 | 1,000 | |
| PFC | 28-Jun-12 | 148.00 | 5.45 3.82% |
148.70 143.65 |
146.46 | 58,000 29 |
-30.95% | 84.95 | 214,000 | 4,000 | |
| HDFC | 28-Jun-12 | 643.55 | 4.55 0.71% |
646.85 638.00 |
643.45 | 29,500 59 |
-11.94% | 189.82 | 275,500 | 5,000 | |
| ESSAROIL | 31-May-12 | 50.70 | 0.60 1.20% |
51.65 49.70 |
50.79 | 1,984,000 496 |
-12.37% | 1,007.67 | 13,644,000 | 240,000 | |
| BOSCHLTD | 31-May-12 | 8,945.00 | -41.70 -0.46% |
8,980.00 8,941.10 |
8,953.51 | 750 6 |
-53.85% | 67.15 | 7,125 | 125 | |
| BAJAJ-AUTO | 28-Jun-12 | 1,598.40 | 29.65 1.89% |
1,606.00 1,569.80 |
1,590.81 | 10,375 83 |
-34.13% | 165.05 | 65,125 | 1,125 | |
| TATACOMM | 31-May-12 | 220.85 | 5.00 2.32% |
221.70 211.00 |
216.65 | 173,000 173 |
98.85% | 374.80 | 2,053,000 | 35,000 | |
| GMDCLTD | 31-May-12 | 164.95 | -1.10 -0.66% |
166.25 163.45 |
165.10 | 32,000 16 |
-60.98% | 52.83 | 488,000 | 8,000 | |
| ORIENTBANK | 31-May-12 | 217.55 | 1.45 0.67% |
218.40 214.10 |
216.78 | 259,000 259 |
-10.38% | 561.46 | 871,000 | 14,000 | |
| VOLTAS | 31-May-12 | 111.10 | 2.95 2.73% |
112.40 106.10 |
110.24 | 1,598,000 799 |
158.58% | 1,761.64 | 1,638,000 | 26,000 | |
| BANKINDIA | 31-May-12 | 319.55 | 4.35 1.38% |
321.00 314.15 |
317.55 | 906,000 906 |
-13.96% | 2,877.00 | 2,665,000 | 40,000 | |
| MCLEODRUSS | 28-Jun-12 | 267.65 | -3.10 -1.14% |
0.00 0.00 |
267.65 | 5,000 5 |
25.00% | 13.38 | 337,000 | 5,000 | |
| BHUSANSTL | 31-May-12 | 435.05 | -0.10 -0.02% |
437.40 430.35 |
434.08 | 187,000 187 |
-11.79% | 811.73 | 474,000 | 7,000 | |
| FORTIS | 31-May-12 | 98.35 | 1.35 1.39% |
99.50 95.60 |
97.21 | 622,000 311 |
94.38% | 604.65 | 4,354,000 | 64,000 | |
| VIJAYABANK | 31-May-12 | 52.85 | 0.95 1.83% |
53.00 51.45 |
52.50 | 2,772,000 693 |
130.23% | 1,455.30 | 4,912,000 | 72,000 | |
| CIPLA | 28-Jun-12 | 329.50 | 8.15 2.54% |
331.00 326.40 |
328.62 | 24,000 24 |
-20.00% | 78.87 | 70,000 | 1,000 | |
| BHARATFORG | 31-May-12 | 321.80 | -1.15 -0.36% |
326.30 320.20 |
323.04 | 310,000 310 |
-45.61% | 1,001.42 | 3,453,000 | 48,000 | |
| ACC | 26-Jul-12 | 1,184.90 | 7.15 0.61% |
1,185.75 1,184.90 |
1,185.32 | 500 2 |
-33.33% | 5.93 | 36,000 | 500 | |
| IDBI | 28-Jun-12 | 92.85 | 2.15 2.37% |
93.35 90.00 |
92.47 | 128,000 64 |
-52.24% | 118.36 | 450,000 | 6,000 | |
| APOLLOTYRE | 31-May-12 | 85.10 | 2.40 2.90% |
85.50 82.00 |
84.29 | 4,192,000 1,048 |
42.39% | 3,533.44 | 7,528,000 | 100,000 | |
| ZEEL | 31-May-12 | 122.05 | -1.30 -1.05% |
122.90 121.00 |
121.86 | 1,602,000 801 |
243.78% | 1,952.20 | 2,598,000 | 34,000 | |
| SOUTHBANK | 31-May-12 | 22.35 | 0.40 1.82% |
22.40 21.80 |
22.09 | 810,000 81 |
80.00% | 178.93 | 5,480,000 | 70,000 | |
| TATAGLOBAL | 31-May-12 | 105.85 | 2.10 2.02% |
106.80 102.35 |
105.17 | 1,972,000 986 |
3.25% | 2,073.95 | 8,618,000 | 108,000 | |
| IRB | 28-Jun-12 | 113.90 | 4.15 3.78% |
114.40 105.70 |
109.45 | 238,000 119 |
-22.73% | 260.49 | 338,000 | 4,000 | |
| CENTURYTEX | 31-May-12 | 282.45 | 13.40 4.98% |
283.25 265.05 |
276.47 | 2,712,000 2,712 |
51.68% | 7,497.87 | 4,190,000 | 48,000 | |
| STER | 31-May-12 | 98.45 | 3.35 3.52% |
99.20 93.60 |
96.59 | 9,854,000 4,927 |
168.50% | 9,517.98 | 23,670,000 | 268,000 | |
| SINTEX | 31-May-12 | 56.55 | 0.95 1.71% |
57.30 54.45 |
56.19 | 3,712,000 1,856 |
14.85% | 2,085.77 | 9,590,000 | 108,000 | |
| GLAXO | 31-May-12 | 2,038.00 | -22.00 -1.07% |
2,067.00 2,028.85 |
2,046.63 | 1,375 11 |
- | 28.14 | 11,375 | 125 | |
| RANBAXY | 31-May-12 | 495.35 | 7.05 1.44% |
500.55 483.90 |
493.26 | 999,000 1,998 |
21.16% | 4,927.67 | 2,674,000 | 27,000 | |
| HINDUNILVR | 28-Jun-12 | 435.10 | -1.50 -0.34% |
436.40 435.00 |
435.70 | 21,000 21 |
-36.36% | 91.50 | 205,000 | 2,000 | |
| TITAN | 28-Jun-12 | 244.70 | -0.85 -0.35% |
246.60 241.15 |
243.74 | 41,000 41 |
78.26% | 99.93 | 105,000 | 1,000 | |
| ADANIENT | 31-May-12 | 237.75 | -2.35 -0.98% |
241.05 231.45 |
236.44 | 697,000 1,394 |
-12.11% | 1,647.99 | 3,843,500 | 36,500 | |
| BANKNIFTY | 28-Jun-12 | 9,281.95 | 88.50 0.96% |
9,323.90 9,132.00 |
9,252.78 | 60,525 2,421 |
-43.63% | 5,600.25 | 110,100 | 1,025 | |
| LITL | 31-May-12 | 12.35 | 0.25 2.07% |
12.40 11.75 |
12.08 | 21,708,000 1,809 |
41.00% | 2,622.33 | 70,032,000 | 636,000 | |
| ADANIPORTS | 31-May-12 | 115.50 | 0.00 0.00% |
116.15 113.00 |
114.77 | 812,000 406 |
-48.54% | 931.93 | 6,172,000 | 56,000 | |
| HEROMOTOCO | 26-Jul-12 | 1,866.25 | 27.00 1.47% |
1,876.95 1,876.95 |
1,869.30 | 750 6 |
500.00% | 14.02 | 14,125 | 125 | |
| JINDALSAW | 31-May-12 | 134.15 | -1.60 -1.18% |
135.10 133.05 |
134.11 | 60,000 30 |
15.38% | 80.47 | 1,592,000 | 14,000 | |
| JPPOWER | 31-May-12 | 38.20 | 1.20 3.24% |
38.65 36.35 |
37.74 | 808,000 101 |
158.97% | 304.94 | 9,224,000 | 80,000 | |
| DISHTV | 31-May-12 | 55.70 | -0.20 -0.36% |
55.90 53.70 |
54.77 | 2,360,000 590 |
81.54% | 1,292.57 | 10,248,000 | 88,000 | |
| TECHM | 31-May-12 | 637.25 | 7.20 1.14% |
640.65 625.00 |
634.17 | 170,000 340 |
185.71% | 1,078.09 | 352,500 | 3,000 | |
| SRTRANSFIN | 28-Jun-12 | 512.95 | -10.05 -1.92% |
514.75 514.75 |
513.26 | 7,500 15 |
650.00% | 38.49 | 63,000 | 500 | |
| TTML | 31-May-12 | 12.85 | 0.00 0.00% |
12.90 12.70 |
12.81 | 1,111,000 101 |
68.33% | 142.32 | 19,558,000 | 154,000 | |
| BALRAMCHIN | 31-May-12 | 50.90 | 0.40 0.79% |
51.00 50.30 |
50.75 | 520,000 130 |
-39.25% | 263.90 | 10,696,000 | 80,000 | |
| CAIRN | 31-May-12 | 316.15 | 15.25 5.07% |
318.15 299.05 |
309.79 | 2,899,000 2,899 |
46.49% | 8,980.81 | 8,588,000 | 64,000 | |
| GESHIP | 31-May-12 | 240.30 | -0.75 -0.31% |
243.80 237.65 |
241.74 | 165,000 165 |
28.91% | 398.87 | 153,000 | 1,000 | |
| GRASIM | 31-May-12 | 2,377.90 | 39.15 1.67% |
2,400.00 2,302.25 |
2,365.18 | 74,250 594 |
69.71% | 1,756.15 | 530,375 | 3,375 | |
| ESCORTS | 31-May-12 | 67.80 | 1.05 1.57% |
68.25 66.40 |
67.31 | 1,164,000 291 |
27.07% | 783.49 | 8,276,000 | 52,000 | |
| GUJFLUORO | 31-May-12 | 415.35 | -4.65 -1.11% |
422.50 410.60 |
416.12 | 92,500 185 |
48.00% | 384.91 | 2,599,000 | 16,000 | |
| DRREDDY | 31-May-12 | 1,662.75 | -8.20 -0.49% |
1,673.85 1,638.25 |
1,658.29 | 191,250 1,530 |
-5.09% | 3,171.48 | 494,875 | 3,000 | |
| STRTECH | 31-May-12 | 30.80 | 1.20 4.05% |
31.15 29.50 |
30.40 | 584,000 73 |
14.06% | 177.54 | 5,552,000 | 32,000 | |
| ALOKTEXT | 31-May-12 | 18.45 | 0.55 3.07% |
18.50 17.85 |
18.29 | 3,520,000 320 |
-23.81% | 643.81 | 85,107,000 | 451,000 | |
| GSPL | 31-May-12 | 64.40 | 0.10 0.16% |
64.65 63.75 |
64.33 | 390,000 195 |
26.62% | 250.89 | 3,406,000 | 18,000 | |
| HINDOILEXP | 31-May-12 | 103.55 | 3.05 3.03% |
104.00 97.65 |
101.37 | 1,506,000 753 |
41.28% | 1,526.63 | 3,040,000 | 16,000 | |
| RANBAXY | 28-Jun-12 | 496.85 | 5.95 1.21% |
501.50 488.35 |
495.23 | 26,000 52 |
-23.53% | 128.76 | 98,000 | 500 | |
| ULTRACEMCO | 31-May-12 | 1,394.05 | 23.40 1.71% |
1,398.00 1,367.10 |
1,383.77 | 84,250 337 |
124.67% | 1,165.83 | 1,077,250 | 5,250 | |
| MPHASIS | 31-May-12 | 396.80 | -6.45 -1.60% |
407.20 394.10 |
400.47 | 60,500 121 |
0.00% | 242.28 | 215,000 | 1,000 | |
| AXISBANK | 31-May-12 | 988.70 | 4.20 0.43% |
1,001.00 975.50 |
991.43 | 2,670,000 10,680 |
-23.37% | 26,471.18 | 7,028,750 | 32,500 | |
| WELCORP | 28-Jun-12 | 119.75 | 4.70 4.09% |
120.35 117.20 |
119.56 | 34,000 17 |
-98.45% | 40.65 | 2,900,000 | 12,000 | |
| LT | 31-May-12 | 1,225.45 | 63.90 5.50% |
1,235.00 1,146.10 |
1,207.49 | 5,532,750 22,131 |
-34.22% | 66,807.40 | 3,599,750 | 14,750 | |
| INDHOTEL | 31-May-12 | 60.45 | 1.40 2.37% |
60.95 58.90 |
59.94 | 464,000 116 |
182.93% | 278.12 | 3,940,000 | 16,000 | |
| APIL | 31-May-12 | 353.90 | 3.85 1.10% |
355.60 344.00 |
352.07 | 120,500 241 |
45.18% | 424.24 | 946,500 | 3,500 | |
| VIPIND | 31-May-12 | 81.95 | 1.75 2.18% |
82.40 78.80 |
80.78 | 2,475,000 990 |
16.33% | 1,999.31 | 2,717,500 | 10,000 | |
| HDFC | 31-May-12 | 649.35 | 1.10 0.17% |
653.00 643.25 |
649.58 | 1,536,500 3,073 |
-26.78% | 9,980.80 | 8,194,000 | 28,500 | |
| SREINFRA | 31-May-12 | 21.85 | 0.25 1.16% |
21.95 21.00 |
21.54 | 1,048,000 131 |
37.89% | 225.74 | 8,600,000 | 24,000 | |
| WIPRO | 31-May-12 | 406.05 | 2.40 0.59% |
409.80 402.60 |
406.66 | 584,500 1,169 |
-0.09% | 2,376.93 | 2,389,500 | 6,500 | |
| HEROMOTOCO | 28-Jun-12 | 1,877.85 | 45.75 2.50% |
1,892.00 1,826.20 |
1,867.62 | 14,875 119 |
33.71% | 277.81 | 92,375 | 250 | |
| CENTRALBK | 31-May-12 | 76.55 | 0.75 0.99% |
76.80 75.00 |
76.30 | 638,000 319 |
-15.16% | 486.79 | 2,350,000 | 6,000 | |
| LUPIN | 31-May-12 | 540.50 | -1.00 -0.18% |
541.30 535.25 |
538.75 | 157,500 315 |
-61.06% | 848.53 | 428,500 | 1,000 | |
| BFUTILITIE | 31-May-12 | 384.80 | -0.50 -0.13% |
391.45 378.80 |
385.47 | 318,500 637 |
56.51% | 1,227.72 | 645,500 | 1,500 | |
| RCOM | 31-May-12 | 67.60 | 1.30 1.96% |
68.85 65.55 |
67.37 | 20,640,000 5,160 |
97.55% | 13,905.17 | 44,208,000 | 100,000 | |
| SUZLON | 31-May-12 | 19.55 | 0.90 4.83% |
20.00 18.15 |
19.22 | 36,896,000 4,612 |
104.52% | 7,091.41 | 102,672,000 | 232,000 | |
| AMBUJACEM | 31-May-12 | 145.00 | 0.50 0.35% |
145.75 142.80 |
144.66 | 1,730,000 865 |
-44.16% | 2,502.62 | 11,244,000 | 20,000 | |
| JSWISPAT | 31-May-12 | 10.40 | 0.30 2.97% |
10.45 10.00 |
10.25 | 3,178,000 227 |
70.68% | 325.75 | 25,620,000 | 42,000 | |
| NHPC | 31-May-12 | 18.35 | 0.10 0.55% |
18.35 18.10 |
18.30 | 1,836,000 204 |
-28.92% | 335.99 | 36,405,000 | 54,000 | |
| JINDALSTEL | 31-May-12 | 468.55 | 12.25 2.68% |
477.00 455.05 |
467.21 | 1,506,000 3,012 |
22.39% | 7,036.18 | 3,531,000 | 5,000 | |
| OPTOCIRCUI | 31-May-12 | 175.10 | 3.15 1.83% |
175.75 171.00 |
173.83 | 179,400 138 |
2.22% | 311.85 | 1,933,100 | 1,300 | |
| ABGSHIP | 31-May-12 | 383.85 | -1.40 -0.36% |
383.85 383.85 |
383.85 | 1,000 1 |
-91.67% | 3.84 | 4,059,000 | 1,000 |