|
| सिंबल |
समाप्ति दिनांक |
अंतिम मूल्य |
बदलाव (रुपए)
बदलाव (%) |
ऊँचा
निम्नांक |
औसत
मूल्य |
शेयर
कॉंट्रॅक्ट्स |
बढ़त/ डिक्रीस |
मूल्य
(लाख रुपए) |
खुला
ब्याज |
OI में बढ़त |
बढ़त (%) |
| BHEL |
27-Jun-13 |
192.90 |
-1.75
-0.90% |
197.35
190.00 |
191.72 |
5,501,000
8,802 |
44.57% |
10,546.52 |
12,827,000 |
3,526,000 |
37.91% |
| RCOM |
30-May-13 |
108.55 |
2.20
2.07% |
109.00
105.40 |
107.52 |
26,712,000
38,160 |
-69.45% |
28,720.74 |
41,040,000 |
2,852,000 |
7.47% |
| BHEL |
30-May-13 |
193.35 |
-2.20
-1.13% |
198.45
190.50 |
192.73 |
8,315,000
13,304 |
-46.92% |
16,025.50 |
28,955,000 |
2,558,000 |
9.69% |
| DLF |
30-May-13 |
216.55 |
5.00
2.36% |
216.60
205.85 |
212.49 |
15,460,000
15,460 |
-41.68% |
32,850.95 |
23,910,000 |
2,105,000 |
9.65% |
| UNITECH |
27-Jun-13 |
25.65 |
0.25
0.98% |
26.05
25.00 |
25.49 |
5,820,000
582 |
-44.99% |
1,483.52 |
17,020,000 |
2,060,000 |
13.77% |
| TATAMOTORS |
30-May-13 |
291.80 |
0.25
0.09% |
296.45
283.65 |
288.65 |
9,028,000
9,028 |
-35.39% |
26,059.32 |
21,522,000 |
1,613,000 |
8.10% |
| JPASSOCIAT |
27-Jun-13 |
68.05 |
0.10
0.15% |
69.50
66.15 |
67.74 |
5,724,000
1,431 |
-44.68% |
3,877.44 |
12,020,000 |
1,576,000 |
15.09% |
| JPASSOCIAT |
30-May-13 |
67.65 |
0.05
0.07% |
69.80
65.70 |
67.37 |
35,324,000
8,831 |
-44.25% |
23,797.78 |
60,880,000 |
1,488,000 |
2.51% |
| RCOM |
27-Jun-13 |
109.00 |
2.05
1.92% |
109.50
106.00 |
108.22 |
3,584,000
5,120 |
-52.79% |
3,878.60 |
6,172,000 |
1,456,000 |
30.87% |
| UNITECH |
30-May-13 |
25.45 |
0.25
0.99% |
25.85
24.80 |
25.33 |
42,520,000
4,252 |
-61.48% |
10,770.32 |
57,050,000 |
1,140,000 |
2.04% |
| DLF |
27-Jun-13 |
217.75 |
4.90
2.30% |
217.80
207.50 |
214.43 |
2,417,000
2,417 |
-33.45% |
5,182.77 |
4,192,000 |
921,000 |
28.16% |
| TATAMOTORS |
27-Jun-13 |
293.65 |
0.25
0.09% |
298.00
285.25 |
289.55 |
1,577,000
1,577 |
-4.89% |
4,566.20 |
3,731,000 |
875,000 |
30.64% |
| IFCI |
27-Jun-13 |
27.35 |
0.40
1.48% |
27.35
26.95 |
27.14 |
1,904,000
242 |
-26.77% |
516.75 |
8,504,000 |
816,000 |
10.61% |
| ITC |
30-May-13 |
331.80 |
-1.45
-0.44% |
334.80
330.25 |
332.11 |
3,149,000
3,149 |
-37.68% |
10,458.14 |
26,028,000 |
759,000 |
3.00% |
| YESBANK |
27-Jun-13 |
512.50 |
10.95
2.18% |
512.80
499.60 |
504.38 |
856,000
1,712 |
94.99% |
4,317.49 |
1,295,000 |
645,000 |
99.23% |
| YESBANK |
30-May-13 |
509.40 |
10.95
2.20% |
510.00
496.70 |
502.62 |
2,785,500
5,571 |
-31.48% |
14,000.48 |
8,538,000 |
614,500 |
7.76% |
| IBREALEST |
30-May-13 |
79.40 |
2.40
3.12% |
79.75
76.25 |
78.14 |
6,944,000
5,342 |
-72.67% |
5,426.04 |
14,984,000 |
536,000 |
3.71% |
| IVRCLINFRA |
27-Jun-13 |
19.45 |
0.05
0.26% |
19.85
19.15 |
19.43 |
856,000
107 |
-60.52% |
166.32 |
3,944,000 |
472,000 |
13.59% |
| RPOWER |
27-Jun-13 |
74.85 |
1.65
2.25% |
74.90
73.00 |
73.98 |
2,400,000
600 |
-64.77% |
1,775.52 |
9,264,000 |
464,000 |
5.27% |
| NIFTY |
30-May-13 |
5,992.50 |
26.40
0.44% |
6,004.05
5,936.10 |
5,971.82 |
7,241,000
0 |
-60.50% |
432,419.49 |
25,380,950 |
446,600 |
1.79% |
| MARUTI |
30-May-13 |
1,659.30 |
8.35
0.51% |
1,674.85
1,619.40 |
1,636.62 |
1,489,250
7,446 |
-53.31% |
24,373.36 |
3,772,250 |
436,750 |
13.09% |
| NHPC |
27-Jun-13 |
19.80 |
0.10
0.51% |
19.85
19.70 |
19.77 |
708,000
59 |
-54.62% |
139.97 |
5,844,000 |
432,000 |
7.98% |
| MARUTI |
27-Jun-13 |
1,667.65 |
7.95
0.48% |
1,682.30
1,627.85 |
1,640.42 |
551,750
2,759 |
75.72% |
9,051.02 |
721,000 |
428,000 |
146.08% |
| SBIN |
27-Jun-13 |
2,154.00 |
3.90
0.18% |
2,173.75
2,102.10 |
2,131.78 |
856,000
6,485 |
-35.47% |
18,248.04 |
1,119,625 |
402,500 |
56.13% |
| ANDHRABANK |
30-May-13 |
86.55 |
-0.75
-0.86% |
87.70
85.15 |
86.05 |
2,896,000
724 |
-26.94% |
2,492.01 |
5,720,000 |
384,000 |
7.20% |
| AXISBANK |
30-May-13 |
1,467.85 |
7.00
0.48% |
1,472.00
1,440.10 |
1,457.08 |
2,065,000
4,589 |
-45.57% |
30,088.70 |
6,021,000 |
378,250 |
6.70% |
| IVRCLINFRA |
30-May-13 |
19.30 |
0.15
0.78% |
19.70
19.00 |
19.33 |
3,768,000
471 |
-73.93% |
728.35 |
21,896,000 |
360,000 |
1.67% |
| SRTRANSFIN |
27-Jun-13 |
790.00 |
0.15
0.02% |
796.25
788.20 |
793.29 |
362,500
0 |
935.71% |
2,875.68 |
376,500 |
343,500 |
1,040.91% |
| MCDOWELL-N |
27-Jun-13 |
2,531.00 |
97.50
4.01% |
2,547.95
2,460.00 |
2,512.35 |
483,375
3,867 |
161.46% |
12,144.07 |
2,666,125 |
337,875 |
14.51% |
| SBIN |
30-May-13 |
2,144.95 |
5.75
0.27% |
2,165.00
2,092.00 |
2,122.48 |
4,385,250
33,222 |
-71.45% |
93,076.05 |
5,367,125 |
337,250 |
6.70% |
| IFCI |
30-May-13 |
27.15 |
0.40
1.50% |
27.20
26.70 |
26.96 |
6,712,000
852 |
-62.97% |
1,809.56 |
46,144,000 |
336,000 |
0.73% |
| NIFTY |
27-Jun-13 |
6,005.45 |
29.85
0.50% |
6,013.65
5,948.00 |
5,982.96 |
948,200
0 |
-46.92% |
56,730.43 |
2,622,000 |
321,700 |
13.99% |
| NMDC |
27-Jun-13 |
117.40 |
-0.30
-0.25% |
118.35
116.15 |
117.16 |
474,000
237 |
-60.57% |
555.34 |
2,854,000 |
312,000 |
12.27% |
| BHARTIARTL |
30-May-13 |
298.85 |
-2.35
-0.78% |
305.45
295.80 |
299.55 |
1,981,000
3,962 |
-58.92% |
5,934.09 |
9,633,000 |
308,000 |
3.30% |
| BHARATFORG |
27-Jun-13 |
228.00 |
1.10
0.48% |
228.00
225.40 |
229.51 |
311,000
156 |
95.60% |
713.78 |
415,000 |
296,000 |
248.74% |
| SAIL |
27-Jun-13 |
60.20 |
0.65
1.09% |
60.45
59.10 |
60.01 |
932,000
233 |
-70.84% |
559.29 |
4,480,000 |
288,000 |
6.87% |
| HINDALCO |
27-Jun-13 |
107.20 |
-2.45
-2.23% |
110.75
105.50 |
107.85 |
1,110,000
1,110 |
-34.01% |
1,197.14 |
2,988,000 |
282,000 |
10.42% |
| AUROPHARMA |
27-Jun-13 |
174.50 |
-1.90
-1.08% |
177.30
168.35 |
172.68 |
576,000
288 |
-22.99% |
994.64 |
1,244,000 |
264,000 |
26.94% |
| CROMPGREAV |
30-May-13 |
99.40 |
1.65
1.69% |
100.40
96.65 |
98.54 |
3,924,000
2,242 |
-55.21% |
3,866.71 |
8,440,000 |
264,000 |
3.23% |
| TATAPOWER |
30-May-13 |
90.40 |
2.20
2.49% |
90.45
87.15 |
89.02 |
2,780,000
695 |
-5.05% |
2,474.76 |
13,576,000 |
264,000 |
1.98% |
| RELIANCE |
27-Jun-13 |
798.25 |
6.50
0.82% |
800.60
787.00 |
796.05 |
463,500
1,854 |
-43.80% |
3,689.69 |
1,852,750 |
255,750 |
16.01% |
| ONGC |
30-May-13 |
325.00 |
-3.50
-1.07% |
332.00
324.65 |
329.08 |
2,257,000
2,257 |
-57.62% |
7,427.34 |
9,728,000 |
248,000 |
2.62% |
| TCS |
30-May-13 |
1,472.20 |
-17.45
-1.17% |
1,500.00
1,466.25 |
1,480.75 |
942,500
3,770 |
-59.34% |
13,956.07 |
7,295,500 |
245,750 |
3.49% |
| VIJAYABANK |
27-Jun-13 |
50.00 |
0.65
1.32% |
50.15
49.15 |
49.61 |
668,000
167 |
-51.73% |
331.39 |
2,604,000 |
236,000 |
9.97% |
| IDFC |
30-May-13 |
155.50 |
1.20
0.78% |
156.35
152.40 |
154.47 |
3,570,000
1,210 |
-59.64% |
5,514.58 |
15,098,000 |
234,000 |
1.57% |
| DENABANK |
27-Jun-13 |
84.40 |
0.85
1.02% |
84.40
82.30 |
83.50 |
800,000
200 |
-60.08% |
668.00 |
4,484,000 |
232,000 |
5.46% |
| JPPOWER |
27-Jun-13 |
25.40 |
0.20
0.79% |
25.50
25.00 |
25.24 |
272,000
34 |
-68.52% |
68.65 |
2,960,000 |
232,000 |
8.50% |
| SINTEX |
27-Jun-13 |
47.95 |
0.45
0.95% |
48.20
46.45 |
47.42 |
828,000
207 |
-38.21% |
392.64 |
3,308,000 |
232,000 |
7.54% |
| GMRINFRA |
30-May-13 |
21.50 |
0.60
2.87% |
21.55
21.00 |
21.28 |
5,950,000
595 |
-78.98% |
1,266.16 |
41,470,000 |
230,000 |
0.56% |
| KTKBANK |
27-Jun-13 |
140.30 |
4.70
3.47% |
140.75
135.20 |
138.03 |
1,020,000
510 |
-68.32% |
1,407.91 |
9,948,000 |
224,000 |
2.30% |
| TATAMTRDVR |
27-Jun-13 |
162.50 |
1.10
0.68% |
163.50
158.95 |
160.67 |
380,000
190 |
239.29% |
610.55 |
472,000 |
224,000 |
90.32% |
| AXISBANK |
27-Jun-13 |
1,473.90 |
6.30
0.43% |
1,479.95
1,446.90 |
1,468.38 |
373,250
829 |
54.55% |
5,480.73 |
432,750 |
220,250 |
103.65% |
| SYNDIBANK |
30-May-13 |
129.85 |
3.35
2.65% |
129.85
125.75 |
128.08 |
1,756,000
878 |
-43.32% |
2,249.08 |
3,020,000 |
206,000 |
7.32% |
| RELCAPITAL |
27-Jun-13 |
346.00 |
5.70
1.67% |
346.40
336.50 |
342.20 |
905,000
905 |
-49.89% |
3,096.91 |
2,065,000 |
199,000 |
10.66% |
| APOLLOTYRE |
27-Jun-13 |
86.25 |
-1.05
-1.20% |
87.75
86.00 |
86.32 |
264,000
78 |
-8.33% |
227.88 |
648,000 |
196,000 |
43.36% |
| LICHSGFIN |
30-May-13 |
276.00 |
8.00
2.99% |
276.45
266.30 |
271.09 |
2,900,000
2,900 |
-41.72% |
7,861.61 |
9,463,000 |
195,000 |
2.10% |
| IOB |
27-Jun-13 |
58.95 |
-0.15
-0.25% |
59.45
58.00 |
58.64 |
656,000
164 |
-46.05% |
384.68 |
2,484,000 |
188,000 |
8.19% |
| IBREALEST |
27-Jun-13 |
79.75 |
2.25
2.90% |
80.25
77.00 |
78.45 |
948,000
729 |
-65.55% |
743.71 |
1,540,000 |
184,000 |
13.57% |
| PTC |
27-Jun-13 |
58.60 |
1.90
3.35% |
59.50
56.95 |
58.24 |
512,000
128 |
156.00% |
298.19 |
624,000 |
184,000 |
41.82% |
| GMRINFRA |
27-Jun-13 |
21.60 |
0.55
2.61% |
21.65
21.20 |
21.46 |
940,000
94 |
-90.05% |
201.72 |
17,150,000 |
180,000 |
1.06% |
| BANKINDIA |
30-May-13 |
302.95 |
-4.95
-1.61% |
310.05
298.20 |
302.31 |
1,521,000
3,042 |
-41.25% |
4,598.14 |
2,192,000 |
178,000 |
8.84% |
| IDEA |
30-May-13 |
129.90 |
-0.40
-0.31% |
131.45
128.60 |
129.74 |
1,170,000
585 |
-68.57% |
1,517.96 |
6,884,000 |
172,000 |
2.56% |
| DENABANK |
30-May-13 |
88.00 |
0.95
1.09% |
88.00
85.80 |
86.98 |
3,656,000
914 |
-61.61% |
3,179.99 |
10,752,000 |
168,000 |
1.59% |
| INDIACEM |
27-Jun-13 |
69.65 |
-3.70
-5.04% |
74.00
69.30 |
71.01 |
360,000
90 |
-25.62% |
255.64 |
852,000 |
168,000 |
24.56% |
| INDIACEM |
30-May-13 |
69.10 |
-3.70
-5.08% |
73.80
68.60 |
70.45 |
1,800,000
450 |
-39.19% |
1,268.10 |
4,876,000 |
168,000 |
3.57% |
| APOLLOTYRE |
30-May-13 |
85.70 |
-0.90
-1.04% |
87.10
85.25 |
85.74 |
1,028,000
302 |
-59.27% |
881.41 |
5,820,000 |
164,000 |
2.90% |
| COALINDIA |
30-May-13 |
314.40 |
6.10
1.98% |
315.50
308.40 |
312.01 |
1,186,000
1,186 |
-25.97% |
3,700.44 |
4,803,000 |
161,000 |
3.47% |
| ANDHRABANK |
27-Jun-13 |
87.00 |
-0.90
-1.02% |
88.25
85.85 |
86.56 |
688,000
172 |
-40.07% |
595.53 |
2,060,000 |
160,000 |
8.42% |
| HDIL |
27-Jun-13 |
50.10 |
-0.05
-0.10% |
51.45
47.75 |
49.60 |
576,000
144 |
-72.98% |
285.70 |
6,512,000 |
160,000 |
2.52% |
| IDBI |
27-Jun-13 |
85.85 |
0.35
0.41% |
86.45
84.80 |
85.60 |
416,000
104 |
-48.77% |
356.10 |
1,728,000 |
160,000 |
10.20% |
| RENUKA |
27-Jun-13 |
22.00 |
-0.05
-0.23% |
22.20
21.90 |
22.01 |
256,000
32 |
-94.68% |
56.35 |
10,840,000 |
160,000 |
1.50% |
| RELCAPITAL |
30-May-13 |
343.90 |
6.35
1.88% |
344.15
333.65 |
339.55 |
7,487,000
7,487 |
-55.26% |
25,422.11 |
7,406,000 |
146,000 |
2.01% |
| ADANIPOWER |
27-Jun-13 |
57.00 |
1.60
2.89% |
57.50
55.50 |
56.33 |
648,000
81 |
-56.91% |
365.02 |
1,296,000 |
144,000 |
12.50% |
| POWERGRID |
30-May-13 |
110.45 |
0.45
0.41% |
110.95
109.80 |
110.30 |
684,000
342 |
-72.29% |
754.45 |
8,336,000 |
142,000 |
1.73% |
| DISHTV |
27-Jun-13 |
65.70 |
0.70
1.08% |
66.00
64.60 |
65.37 |
684,000
171 |
-49.71% |
447.13 |
1,376,000 |
136,000 |
10.97% |
| IDBI |
30-May-13 |
85.20 |
0.25
0.29% |
85.80
84.00 |
84.94 |
1,440,000
360 |
-53.31% |
1,223.14 |
9,776,000 |
132,000 |
1.37% |
| TATAGLOBAL |
27-Jun-13 |
142.40 |
2.55
1.82% |
142.70
138.05 |
140.59 |
350,000
175 |
-55.24% |
492.07 |
1,248,000 |
132,000 |
11.83% |
| NMDC |
30-May-13 |
116.80 |
0.00
0.00% |
117.50
115.30 |
116.23 |
1,026,000
513 |
-70.58% |
1,192.52 |
21,656,000 |
130,000 |
0.60% |
| BHARTIARTL |
27-Jun-13 |
300.60 |
-2.40
-0.79% |
306.55
297.75 |
300.98 |
313,000
626 |
-41.50% |
942.07 |
1,087,000 |
129,000 |
13.47% |
| CHAMBLFERT |
27-Jun-13 |
46.30 |
0.15
0.33% |
46.45
45.55 |
45.99 |
200,000
50 |
-77.06% |
91.98 |
2,464,000 |
128,000 |
5.48% |
| OPTOCIRCUI |
30-May-13 |
45.00 |
-1.15
-2.49% |
46.90
44.45 |
45.12 |
1,022,000
511 |
-60.33% |
461.13 |
7,794,000 |
128,000 |
1.67% |
| HDFCBANK |
30-May-13 |
705.50 |
4.70
0.67% |
707.50
695.50 |
702.37 |
1,452,000
7,260 |
-61.12% |
10,198.41 |
10,459,000 |
125,000 |
1.21% |
| ICICIBANK |
30-May-13 |
1,183.70 |
25.55
2.21% |
1,183.75
1,159.85 |
1,170.49 |
1,990,000
5,686 |
-61.00% |
23,292.75 |
7,332,750 |
118,500 |
1.64% |
| KOTAKBANK |
27-Jun-13 |
770.75 |
1.00
0.13% |
775.00
764.00 |
770.61 |
162,000
324 |
9.46% |
1,248.39 |
393,000 |
118,000 |
42.91% |
| IRB |
27-Jun-13 |
122.25 |
-0.25
-0.20% |
125.25
120.00 |
122.75 |
352,000
176 |
-37.37% |
432.08 |
692,000 |
116,000 |
20.14% |
| HEROMOTOCO |
30-May-13 |
1,658.00 |
4.05
0.24% |
1,667.60
1,636.20 |
1,649.79 |
252,625
2,021 |
-54.51% |
4,167.78 |
1,479,750 |
115,875 |
8.50% |
| IOB |
30-May-13 |
60.50 |
-0.10
-0.17% |
61.05
59.50 |
60.14 |
872,000
218 |
-64.03% |
524.42 |
4,560,000 |
112,000 |
2.52% |
| LT |
30-May-13 |
1,463.40 |
40.75
2.86% |
1,464.25
1,422.40 |
1,441.89 |
2,897,500
11,590 |
-53.73% |
41,778.76 |
5,269,250 |
110,750 |
2.15% |
| RELINFRA |
27-Jun-13 |
382.00 |
11.30
3.05% |
382.00
369.90 |
376.53 |
454,500
909 |
-59.42% |
1,711.33 |
1,140,500 |
110,000 |
10.67% |
| UNIPHOS |
30-May-13 |
156.95 |
-0.30
-0.19% |
160.90
155.70 |
158.20 |
1,122,000
801 |
-70.18% |
1,775.00 |
6,586,000 |
104,000 |
1.60% |
| STER |
27-Jun-13 |
93.00 |
0.05
0.05% |
94.05
92.00 |
93.26 |
336,000
84 |
-73.08% |
313.35 |
2,460,000 |
104,000 |
4.41% |
| ALBK |
30-May-13 |
123.40 |
1.45
1.19% |
123.90
119.50 |
121.84 |
2,266,000
2,266 |
-42.63% |
2,760.89 |
4,228,000 |
102,000 |
2.47% |
| RELINFRA |
30-May-13 |
379.80 |
12.00
3.26% |
380.05
367.40 |
373.57 |
3,443,500
6,887 |
-61.49% |
12,863.88 |
4,648,500 |
102,000 |
2.24% |
| GSPL |
27-Jun-13 |
59.15 |
-0.65
-1.09% |
59.45
58.75 |
59.05 |
140,000
35 |
-52.70% |
82.67 |
816,000 |
100,000 |
13.97% |
| ASHOKLEY |
30-May-13 |
23.35 |
0.40
1.74% |
23.35
22.90 |
23.13 |
1,224,000
136 |
-56.41% |
283.11 |
11,673,000 |
99,000 |
0.86% |
| CIPLA |
30-May-13 |
410.00 |
-4.80
-1.16% |
417.05
407.00 |
410.07 |
1,276,000
1,021 |
-32.88% |
5,232.49 |
6,683,000 |
94,000 |
1.43% |
| HCLTECH |
30-May-13 |
741.10 |
4.50
0.61% |
746.75
730.50 |
738.14 |
517,500
1,035 |
-61.18% |
3,819.87 |
3,189,000 |
90,000 |
2.90% |
| JINDALSTEL |
27-Jun-13 |
295.80 |
2.00
0.68% |
299.85
291.80 |
295.62 |
228,000
228 |
-88.57% |
674.01 |
2,198,000 |
90,000 |
4.27% |
| HEROMOTOCO |
27-Jun-13 |
1,663.90 |
8.20
0.50% |
1,668.00
1,642.00 |
1,654.22 |
103,625
829 |
81.80% |
1,714.19 |
428,000 |
87,750 |
25.79% |
| HEXAWARE |
27-Jun-13 |
79.00 |
2.15
2.80% |
79.00
74.90 |
77.03 |
302,000
151 |
6.34% |
232.63 |
766,000 |
84,000 |
12.32% |
| NTPC |
27-Jun-13 |
152.45 |
2.45
1.63% |
152.80
150.55 |
151.64 |
358,000
179 |
-57.68% |
542.87 |
1,386,000 |
84,000 |
6.45% |
| RANBAXY |
30-May-13 |
395.35 |
1.30
0.33% |
416.30
389.00 |
394.29 |
1,125,000
1,406 |
-75.90% |
4,435.76 |
3,401,500 |
83,500 |
2.52% |
| M&M |
30-May-13 |
977.15 |
14.15
1.47% |
978.45
955.00 |
965.93 |
625,250
2,501 |
-47.82% |
6,039.48 |
3,215,500 |
83,250 |
2.66% |
| LUPIN |
27-Jun-13 |
780.70 |
25.75
3.41% |
780.70
756.00 |
770.52 |
184,000
368 |
31.90% |
1,417.76 |
248,000 |
82,500 |
49.85% |
| TATAPOWER |
27-Jun-13 |
91.00 |
2.20
2.48% |
91.00
88.00 |
89.68 |
364,000
91 |
-43.48% |
326.44 |
1,424,000 |
80,000 |
5.95% |
| HDFC |
30-May-13 |
907.50 |
3.70
0.41% |
911.40
900.00 |
906.90 |
767,500
3,070 |
-71.98% |
6,960.46 |
7,991,000 |
78,750 |
1.00% |
| BANKINDIA |
27-Jun-13 |
296.70 |
-5.10
-1.69% |
303.00
292.50 |
296.06 |
149,000
298 |
-25.87% |
441.13 |
557,000 |
76,000 |
15.80% |
| CENTURYTEX |
27-Jun-13 |
297.40 |
3.15
1.07% |
299.40
290.00 |
295.57 |
194,000
194 |
-61.66% |
573.41 |
677,000 |
73,000 |
12.09% |
| JSWSTEEL |
27-Jun-13 |
698.00 |
6.15
0.89% |
703.10
685.05 |
695.50 |
222,000
539 |
-81.19% |
1,544.01 |
949,500 |
73,000 |
8.33% |
| PUNJLLOYD |
27-Jun-13 |
47.35 |
1.20
2.60% |
47.55
46.25 |
46.96 |
648,000
81 |
-75.89% |
304.30 |
4,360,000 |
72,000 |
1.68% |
| UCOBANK |
27-Jun-13 |
76.25 |
1.20
1.60% |
76.45
74.80 |
75.73 |
476,000
238 |
-63.16% |
360.47 |
1,920,000 |
72,000 |
3.90% |
| ALBK |
27-Jun-13 |
118.20 |
1.30
1.11% |
118.70
114.65 |
116.93 |
566,000
566 |
-25.33% |
661.82 |
2,038,000 |
70,000 |
3.56% |
| LICHSGFIN |
27-Jun-13 |
277.15 |
7.40
2.74% |
277.70
267.80 |
273.86 |
385,000
385 |
-32.46% |
1,054.36 |
692,000 |
70,000 |
11.25% |
| OPTOCIRCUI |
27-Jun-13 |
45.25 |
-1.10
-2.37% |
46.60
44.70 |
45.47 |
310,000
155 |
-68.04% |
140.96 |
1,690,000 |
68,000 |
4.19% |
| FRL |
27-Jun-13 |
135.00 |
3.05
2.31% |
135.00
128.40 |
131.25 |
294,000
147 |
-34.08% |
385.88 |
702,000 |
68,000 |
10.73% |
| PANTALOONR |
27-Jun-13 |
151.00 |
-0.70
-0.46% |
151.00
151.00 |
151.00 |
5,000
3 |
0.00% |
7.55 |
702,000 |
68,000 |
10.73% |
| CANBK |
30-May-13 |
425.30 |
-0.25
-0.06% |
429.10
416.00 |
421.30 |
981,500
1,963 |
-42.08% |
4,135.06 |
2,365,000 |
67,000 |
2.92% |
| WIPRO |
30-May-13 |
336.10 |
-1.15
-0.34% |
342.60
333.00 |
336.87 |
659,500
1,319 |
-60.47% |
2,221.66 |
1,786,000 |
66,500 |
3.87% |
| ADANIENT |
30-May-13 |
221.25 |
2.50
1.14% |
222.75
215.75 |
219.53 |
824,000
824 |
-70.44% |
1,808.93 |
3,704,000 |
66,000 |
1.81% |
| ITC |
27-Jun-13 |
328.70 |
-1.10
-0.33% |
331.40
326.90 |
328.94 |
308,000
308 |
-39.84% |
1,013.14 |
1,640,000 |
66,000 |
4.19% |
| ORIENTBANK |
30-May-13 |
258.70 |
3.25
1.27% |
259.00
250.55 |
253.81 |
871,000
871 |
-36.75% |
2,210.69 |
1,483,000 |
65,000 |
4.58% |
| AMBUJACEM |
30-May-13 |
185.60 |
0.55
0.30% |
186.55
183.10 |
184.54 |
772,000
187 |
-73.87% |
1,424.65 |
6,422,000 |
64,000 |
1.01% |
| GAIL |
30-May-13 |
323.40 |
-1.55
-0.48% |
326.85
320.80 |
323.95 |
326,000
326 |
-64.91% |
1,056.08 |
2,858,000 |
64,000 |
2.29% |
| TATACOMM |
27-Jun-13 |
209.75 |
-6.30
-2.92% |
211.00
206.00 |
207.98 |
86,000
86 |
1.18% |
178.86 |
225,000 |
63,000 |
38.89% |
| INDUSINDBK |
30-May-13 |
499.95 |
7.15
1.45% |
500.40
488.00 |
493.75 |
948,500
1,897 |
-52.71% |
4,683.22 |
4,703,000 |
60,500 |
1.30% |
| ANDHRABANK |
25-Jul-13 |
83.10 |
-0.90
-1.07% |
83.10
81.95 |
82.23 |
104,000
26 |
-55.17% |
85.52 |
904,000 |
60,000 |
7.11% |
| BANKNIFTY |
30-May-13 |
12,718.55 |
126.50
1.00% |
12,725.00
12,510.00 |
12,620.00 |
1,246,500
0 |
-55.56% |
157,308.30 |
1,568,375 |
58,650 |
3.88% |
| SUNPHARMA |
27-Jun-13 |
988.00 |
-26.00
-2.56% |
1,004.25
973.50 |
989.78 |
191,500
766 |
-24.31% |
1,895.43 |
416,500 |
56,750 |
15.77% |
| TECHM |
27-Jun-13 |
958.00 |
1.20
0.13% |
969.50
951.40 |
959.19 |
89,750
359 |
40.23% |
860.87 |
167,250 |
56,500 |
51.02% |
| BANKBARODA |
30-May-13 |
696.50 |
4.45
0.64% |
702.95
678.80 |
690.52 |
997,500
1,995 |
-51.80% |
6,887.94 |
1,927,000 |
56,000 |
2.99% |
| ADANIENT |
27-Jun-13 |
222.85 |
2.80
1.27% |
224.00
217.60 |
221.31 |
147,000
147 |
-60.05% |
325.33 |
409,000 |
54,000 |
15.21% |
| INDHOTEL |
27-Jun-13 |
54.30 |
-0.50
-0.91% |
54.90
54.00 |
54.30 |
104,000
26 |
-44.68% |
56.47 |
1,124,000 |
52,000 |
4.85% |
| INFY |
30-May-13 |
2,327.00 |
-13.65
-0.58% |
2,375.80
2,315.30 |
2,327.58 |
329,375
1,647 |
-68.53% |
7,666.47 |
3,321,750 |
51,250 |
1.57% |
| TECHM |
30-May-13 |
955.00 |
1.85
0.19% |
965.25
945.40 |
955.10 |
269,250
1,077 |
-69.77% |
2,571.61 |
1,259,000 |
51,000 |
4.22% |
| TATACHEM |
27-Jun-13 |
305.00 |
-4.40
-1.42% |
306.90
302.45 |
304.03 |
92,000
92 |
27.78% |
279.71 |
247,000 |
50,000 |
25.38% |
| AMBUJACEM |
27-Jun-13 |
186.65 |
0.50
0.27% |
187.50
184.40 |
186.06 |
116,000
28 |
-70.71% |
215.83 |
362,000 |
48,000 |
15.29% |
| HINDUNILVR |
27-Jun-13 |
591.30 |
0.80
0.14% |
591.50
589.75 |
590.66 |
114,000
228 |
-70.20% |
673.35 |
3,804,500 |
47,500 |
1.26% |
| PNB |
30-May-13 |
784.35 |
11.00
1.42% |
789.45
770.25 |
780.16 |
1,220,500
2,441 |
-58.33% |
9,521.85 |
3,554,500 |
47,500 |
1.35% |
| AUROPHARMA |
30-May-13 |
174.00 |
-1.05
-0.60% |
176.30
167.15 |
171.06 |
3,596,000
1,798 |
-19.44% |
6,151.32 |
10,262,000 |
46,000 |
0.45% |
| DABUR |
30-May-13 |
158.00 |
2.30
1.48% |
158.00
155.20 |
156.86 |
476,000
238 |
-18.49% |
746.65 |
2,194,000 |
46,000 |
2.14% |
| HDFCBANK |
27-Jun-13 |
704.00 |
4.45
0.64% |
705.95
695.00 |
701.35 |
137,500
688 |
-29.49% |
964.36 |
328,000 |
44,000 |
15.49% |
| IDEA |
27-Jun-13 |
130.35 |
-0.40
-0.31% |
131.70
129.20 |
130.10 |
132,000
66 |
-65.63% |
171.73 |
354,000 |
44,000 |
14.19% |
| IDFC |
27-Jun-13 |
156.40 |
1.00
0.64% |
157.25
153.50 |
155.50 |
568,000
193 |
-66.59% |
883.24 |
2,508,000 |
44,000 |
1.79% |
| PNB |
27-Jun-13 |
762.50 |
9.10
1.21% |
767.70
748.45 |
759.67 |
174,000
348 |
-42.67% |
1,321.83 |
636,000 |
44,000 |
7.43% |
| CIPLA |
27-Jun-13 |
412.00 |
-5.45
-1.31% |
419.00
409.50 |
412.13 |
178,000
142 |
22.76% |
733.59 |
343,000 |
43,000 |
14.33% |
| ONGC |
27-Jun-13 |
327.10 |
-3.30
-1.00% |
333.70
326.85 |
330.78 |
201,000
201 |
-59.15% |
664.87 |
636,000 |
43,000 |
7.25% |
| ICICIBANK |
27-Jun-13 |
1,190.35 |
26.00
2.23% |
1,190.45
1,167.20 |
1,178.64 |
184,250
526 |
-50.37% |
2,171.64 |
399,750 |
42,500 |
11.90% |
| SESAGOA |
27-Jun-13 |
158.15 |
0.75
0.48% |
159.25
155.90 |
157.83 |
188,000
94 |
-54.59% |
296.72 |
988,000 |
42,000 |
4.44% |
| CAIRN |
27-Jun-13 |
284.70 |
4.20
1.50% |
286.00
282.90 |
284.47 |
263,000
210 |
-72.34% |
748.16 |
2,848,000 |
40,000 |
1.42% |
| LT |
27-Jun-13 |
1,473.00 |
40.60
2.83% |
1,474.00
1,432.00 |
1,454.36 |
322,250
1,289 |
-59.25% |
4,686.68 |
879,500 |
38,500 |
4.58% |
| UNIPHOS |
27-Jun-13 |
157.70 |
-0.20
-0.13% |
161.00
156.60 |
158.97 |
138,000
99 |
-46.09% |
219.38 |
294,000 |
38,000 |
14.84% |
| TITAN |
30-May-13 |
271.55 |
1.30
0.48% |
272.60
266.15 |
269.35 |
655,000
262 |
-64.44% |
1,764.24 |
6,321,000 |
37,000 |
0.59% |
| ARVIND |
27-Jun-13 |
76.75 |
0.15
0.20% |
77.40
75.95 |
76.78 |
56,000
14 |
-44.00% |
43.00 |
444,000 |
36,000 |
8.82% |
| TCS |
27-Jun-13 |
1,470.00 |
-17.15
-1.15% |
1,494.75
1,464.00 |
1,476.10 |
94,750
379 |
-47.87% |
1,398.60 |
309,000 |
36,000 |
13.19% |
| CENTURYTEX |
30-May-13 |
295.20 |
3.35
1.15% |
297.25
287.55 |
292.00 |
1,320,000
1,320 |
-55.76% |
3,854.40 |
4,431,000 |
35,000 |
0.80% |
| HINDPETRO |
27-Jun-13 |
292.50 |
5.30
1.85% |
293.70
287.00 |
290.82 |
133,000
133 |
-33.50% |
386.79 |
805,000 |
35,000 |
4.55% |
| TATASTEEL |
27-Jun-13 |
314.95 |
12.40
4.10% |
322.35
309.10 |
316.35 |
2,977,000
2,977 |
13.32% |
9,417.74 |
2,889,000 |
35,000 |
1.23% |
| JUBLFOOD |
27-Jun-13 |
1,086.00 |
-3.25
-0.30% |
1,101.65
1,074.00 |
1,093.00 |
65,500
262 |
181.72% |
715.92 |
61,000 |
34,750 |
132.38% |
| RANBAXY |
27-Jun-13 |
397.80 |
1.05
0.26% |
403.80
391.75 |
396.91 |
144,500
181 |
-75.21% |
573.53 |
642,000 |
34,000 |
5.59% |
| HINDUNILVR |
30-May-13 |
587.70 |
1.10
0.19% |
588.00
585.85 |
586.92 |
493,000
986 |
-45.43% |
2,893.52 |
7,271,500 |
33,000 |
0.46% |
| S&P500 |
21-Jun-13 |
1,649.00 |
12.75
0.78% |
1,650.00
1,644.00 |
1,647.67 |
59,750
0 |
-63.57% |
984.48 |
401,500 |
32,500 |
8.81% |
| ADANIPOWER |
30-May-13 |
56.80 |
1.80
3.27% |
57.25
55.20 |
56.20 |
3,904,000
488 |
-65.39% |
2,194.05 |
10,064,000 |
32,000 |
0.32% |
| IOC |
27-Jun-13 |
292.20 |
3.00
1.04% |
294.05
289.25 |
292.13 |
119,000
119 |
-25.16% |
347.63 |
545,000 |
32,000 |
6.24% |
| JISLJALEQS |
27-Jun-13 |
67.00 |
0.35
0.53% |
67.15
66.55 |
66.88 |
64,000
16 |
-80.49% |
42.80 |
452,000 |
32,000 |
7.62% |
| WIPRO |
27-Jun-13 |
333.90 |
-0.30
-0.09% |
340.00
330.55 |
333.55 |
152,500
305 |
-19.95% |
508.66 |
696,000 |
31,500 |
4.74% |
| UNIONBANK |
27-Jun-13 |
222.60 |
2.30
1.04% |
223.30
216.70 |
219.74 |
159,000
159 |
-59.23% |
349.39 |
513,000 |
31,000 |
6.43% |
| VOLTAS |
30-May-13 |
85.00 |
1.00
1.19% |
85.20
81.80 |
83.29 |
1,058,000
529 |
-68.55% |
881.21 |
5,066,000 |
30,000 |
0.60% |
| CANBK |
27-Jun-13 |
420.30 |
-2.40
-0.57% |
424.45
412.90 |
416.96 |
80,000
160 |
-36.51% |
333.57 |
269,000 |
28,000 |
11.62% |
| JSWENERGY |
27-Jun-13 |
59.85 |
0.45
0.76% |
59.95
58.70 |
59.30 |
240,000
60 |
-67.74% |
142.32 |
1,856,000 |
28,000 |
1.53% |
| SUNPHARMA |
30-May-13 |
981.25 |
-26.40
-2.62% |
997.85
967.00 |
981.42 |
990,500
3,962 |
-21.42% |
9,720.97 |
3,524,000 |
26,750 |
0.76% |
| BHEL |
25-Jul-13 |
192.50 |
-1.10
-0.57% |
196.55
189.20 |
191.74 |
50,000
80 |
-44.44% |
95.87 |
558,000 |
26,000 |
4.89% |
| BIOCON |
27-Jun-13 |
277.50 |
-1.65
-0.59% |
280.45
277.00 |
277.65 |
54,000
30 |
-35.71% |
149.93 |
120,000 |
25,000 |
26.32% |
| COALINDIA |
27-Jun-13 |
315.75 |
5.95
1.92% |
316.90
310.60 |
314.30 |
136,000
136 |
-34.30% |
427.45 |
369,000 |
25,000 |
7.27% |
| TATACOMM |
30-May-13 |
208.00 |
-6.55
-3.05% |
209.50
204.50 |
207.10 |
322,000
322 |
-18.69% |
666.86 |
3,133,000 |
25,000 |
0.80% |
| HDIL |
30-May-13 |
50.50 |
0.00
0.00% |
52.25
47.65 |
50.05 |
3,896,000
974 |
-73.45% |
1,949.95 |
25,512,000 |
24,000 |
0.09% |
| BPCL |
27-Jun-13 |
392.45 |
9.60
2.51% |
393.65
383.85 |
390.33 |
156,000
156 |
-60.31% |
608.91 |
600,000 |
22,000 |
3.81% |
| IRB |
30-May-13 |
121.30 |
-0.65
-0.53% |
124.40
118.75 |
121.21 |
1,602,000
801 |
-50.43% |
1,941.78 |
10,560,000 |
22,000 |
0.21% |
| TATACHEM |
30-May-13 |
302.10 |
-4.80
-1.56% |
309.20
300.30 |
301.95 |
336,000
336 |
28.24% |
1,014.55 |
1,247,000 |
22,000 |
1.80% |
| ZEEL |
27-Jun-13 |
243.30 |
-2.05
-0.84% |
249.20
242.70 |
244.02 |
153,000
153 |
-71.82% |
373.35 |
379,000 |
21,000 |
5.87% |
| SIEMENS |
30-May-13 |
587.05 |
14.90
2.60% |
590.60
558.55 |
578.00 |
354,500
709 |
-30.29% |
2,049.01 |
774,000 |
20,500 |
2.72% |
| GAIL |
27-Jun-13 |
325.20 |
-1.75
-0.54% |
329.00
323.85 |
325.71 |
60,000
60 |
-45.45% |
195.43 |
178,000 |
20,000 |
12.66% |
| POWERGRID |
27-Jun-13 |
111.15 |
0.55
0.50% |
111.45
110.50 |
110.98 |
56,000
28 |
-85.79% |
62.15 |
574,000 |
20,000 |
3.61% |
| PETRONET |
27-Jun-13 |
139.30 |
1.15
0.83% |
139.80
137.90 |
139.22 |
42,000
21 |
-53.33% |
58.47 |
530,000 |
20,000 |
3.92% |
| VOLTAS |
27-Jun-13 |
85.50 |
1.05
1.24% |
85.70
82.40 |
83.76 |
280,000
140 |
-43.32% |
234.53 |
760,000 |
20,000 |
2.70% |
| ACC |
30-May-13 |
1,219.95 |
12.55
1.04% |
1,220.50
1,197.50 |
1,208.67 |
221,250
588 |
-47.70% |
2,674.18 |
623,500 |
18,500 |
3.06% |
| ASHOKLEY |
27-Jun-13 |
23.30 |
0.25
1.08% |
23.30
23.10 |
23.21 |
189,000
21 |
-63.79% |
43.87 |
2,709,000 |
18,000 |
0.67% |
| MCLEODRUSS |
30-May-13 |
294.95 |
-6.60
-2.19% |
304.00
293.00 |
295.78 |
154,000
171 |
-71.95% |
455.50 |
2,129,000 |
17,000 |
0.80% |
| HDFC |
27-Jun-13 |
899.05 |
1.85
0.21% |
903.95
893.00 |
899.61 |
61,750
247 |
-76.74% |
555.51 |
834,750 |
16,500 |
2.02% |
| INDIACEM |
25-Jul-13 |
72.10 |
-15.35
-17.55% |
72.10
72.10 |
72.10 |
20,000
5 |
- |
14.42 |
24,000 |
16,000 |
200.00% |
| IGL |
27-Jun-13 |
282.35 |
-0.85
-0.30% |
284.30
280.10 |
282.23 |
46,000
46 |
-54.00% |
129.83 |
158,000 |
16,000 |
11.27% |
| JPASSOCIAT |
25-Jul-13 |
68.60 |
0.10
0.15% |
69.55
66.55 |
68.16 |
76,000
19 |
-61.22% |
51.80 |
376,000 |
16,000 |
4.44% |
| RECLTD |
27-Jun-13 |
229.75 |
2.85
1.26% |
231.00
226.05 |
228.94 |
103,000
103 |
-55.22% |
235.81 |
236,000 |
16,000 |
7.27% |
| VIJAYABANK |
30-May-13 |
52.00 |
0.90
1.76% |
52.00
50.80 |
51.31 |
1,188,000
297 |
-67.51% |
609.56 |
6,104,000 |
16,000 |
0.26% |
| GODREJIND |
27-Jun-13 |
297.05 |
3.90
1.33% |
297.05
293.00 |
295.23 |
39,000
39 |
-15.22% |
115.14 |
127,000 |
15,000 |
13.39% |
| BANKNIFTY |
27-Jun-13 |
12,722.00 |
126.30
1.00% |
12,722.95
12,521.05 |
12,625.25 |
94,975
0 |
-46.39% |
11,990.83 |
147,625 |
14,425 |
10.83% |
| BAJAJ-AUTO |
27-Jun-13 |
1,811.35 |
-17.05
-0.93% |
1,841.55
1,800.00 |
1,814.20 |
38,000
304 |
-73.82% |
689.40 |
331,875 |
13,750 |
4.32% |
| DRREDDY |
30-May-13 |
2,073.90 |
17.55
0.85% |
2,078.00
2,057.45 |
2,069.94 |
124,625
997 |
-58.87% |
2,579.66 |
860,750 |
13,750 |
1.62% |
| M&M |
27-Jun-13 |
981.70 |
12.45
1.28% |
983.40
961.00 |
970.84 |
65,250
261 |
-65.52% |
633.47 |
136,750 |
13,250 |
10.73% |
| BIOCON |
30-May-13 |
275.60 |
-0.70
-0.25% |
278.40
274.00 |
276.07 |
175,000
97 |
-68.92% |
483.12 |
1,368,000 |
13,000 |
0.96% |
| BAJAJ-AUTO |
30-May-13 |
1,802.00 |
-16.45
-0.90% |
1,850.00
1,789.65 |
1,805.70 |
277,125
2,217 |
-53.67% |
5,004.05 |
1,402,000 |
12,750 |
0.92% |
| INDUSINDBK |
27-Jun-13 |
498.90 |
7.25
1.47% |
498.95
487.05 |
493.05 |
61,500
123 |
-52.14% |
303.23 |
200,500 |
12,500 |
6.65% |
| INFY |
27-Jun-13 |
2,342.05 |
-13.60
-0.58% |
2,356.90
2,330.95 |
2,341.96 |
47,000
235 |
-46.51% |
1,100.72 |
227,375 |
12,500 |
5.82% |
| BHARATFORG |
30-May-13 |
226.00 |
0.55
0.24% |
228.15
224.50 |
227.49 |
429,000
215 |
-26.67% |
975.93 |
3,471,000 |
12,000 |
0.35% |
| MCLEODRUSS |
27-Jun-13 |
297.05 |
-6.30
-2.08% |
302.75
296.00 |
297.67 |
32,000
36 |
-80.25% |
95.25 |
1,379,000 |
12,000 |
0.88% |
| RAYMOND |
27-Jun-13 |
287.95 |
5.20
1.84% |
289.05
284.00 |
286.97 |
119,000
119 |
-23.72% |
341.49 |
174,000 |
12,000 |
7.41% |
| COLPAL |
30-May-13 |
1,470.05 |
28.10
1.95% |
1,472.00
1,446.25 |
1,462.06 |
74,250
297 |
11.24% |
1,085.58 |
120,000 |
11,750 |
10.85% |
| BANKBARODA |
27-Jun-13 |
680.25 |
2.70
0.40% |
685.60
662.80 |
677.13 |
145,500
291 |
-15.41% |
985.22 |
443,000 |
11,500 |
2.67% |
| FEDERALBNK |
27-Jun-13 |
457.50 |
6.70
1.49% |
457.50
451.15 |
454.98 |
22,000
44 |
-8.33% |
100.10 |
45,500 |
11,500 |
33.82% |
| SUNTV |
27-Jun-13 |
416.00 |
4.35
1.06% |
420.00
406.05 |
415.17 |
37,500
75 |
-53.13% |
155.69 |
58,500 |
11,000 |
23.16% |
| HCLTECH |
27-Jun-13 |
746.00 |
4.20
0.57% |
748.00
736.00 |
742.55 |
33,500
67 |
-68.54% |
248.75 |
206,500 |
10,000 |
5.09% |
| HINDZINC |
27-Jun-13 |
118.00 |
3.20
2.79% |
118.35
115.70 |
116.88 |
44,000
22 |
-73.49% |
51.43 |
254,000 |
10,000 |
4.10% |
| ADANIPORTS |
27-Jun-13 |
155.80 |
2.75
1.80% |
157.25
151.55 |
155.15 |
162,000
81 |
-58.67% |
251.34 |
304,000 |
10,000 |
3.40% |
| SUNTV |
30-May-13 |
414.00 |
4.70
1.15% |
417.75
402.80 |
410.88 |
348,500
697 |
-66.70% |
1,431.92 |
1,407,000 |
9,000 |
0.64% |
| TITAN |
27-Jun-13 |
272.00 |
0.65
0.24% |
273.50
267.15 |
270.29 |
70,000
28 |
-76.11% |
189.20 |
236,000 |
9,000 |
3.96% |
| FINANTECH |
27-Jun-13 |
799.50 |
0.55
0.07% |
801.00
787.50 |
793.36 |
15,250
61 |
-81.23% |
120.99 |
76,750 |
9,000 |
13.28% |
| JUBLFOOD |
30-May-13 |
1,078.40 |
-8.90
-0.82% |
1,097.70
1,068.00 |
1,084.29 |
181,250
725 |
-34.21% |
1,965.28 |
1,364,000 |
8,750 |
0.65% |
| DLF |
25-Jul-13 |
217.85 |
4.20
1.97% |
217.85
209.30 |
214.02 |
38,000
38 |
-52.50% |
81.33 |
148,000 |
8,000 |
5.71% |
| INDHOTEL |
30-May-13 |
53.80 |
-0.55
-1.01% |
55.00
53.60 |
53.93 |
220,000
55 |
-72.77% |
118.65 |
7,376,000 |
8,000 |
0.11% |
| SINTEX |
30-May-13 |
47.60 |
0.45
0.95% |
47.90
46.10 |
47.03 |
3,044,000
761 |
-55.99% |
1,431.59 |
18,044,000 |
8,000 |
0.04% |
| TATAPOWER |
25-Jul-13 |
89.00 |
1.00
1.14% |
89.00
89.00 |
88.96 |
12,000
3 |
-81.25% |
10.68 |
108,000 |
8,000 |
8.00% |
| ORIENTBANK |
27-Jun-13 |
250.75 |
2.75
1.11% |
251.00
243.00 |
246.47 |
121,000
121 |
-31.25% |
298.23 |
291,000 |
7,000 |
2.46% |
| DABUR |
27-Jun-13 |
157.95 |
2.20
1.41% |
157.95
155.75 |
156.80 |
38,000
19 |
-32.14% |
59.58 |
250,000 |
6,000 |
2.46% |
| FEDERALBNK |
30-May-13 |
455.50 |
6.10
1.36% |
455.60
447.35 |
451.66 |
84,000
168 |
-61.47% |
379.39 |
856,500 |
6,000 |
0.71% |
| HAVELLS |
27-Jun-13 |
677.40 |
5.35
0.80% |
677.40
663.15 |
670.06 |
24,500
49 |
-18.33% |
164.16 |
44,500 |
6,000 |
15.58% |
| NIFTY |
25-Jul-13 |
6,021.00 |
27.75
0.46% |
6,030.00
5,966.00 |
6,000.13 |
50,100
0 |
-69.45% |
3,006.07 |
320,700 |
6,000 |
1.91% |
| ACC |
27-Jun-13 |
1,225.95 |
11.20
0.92% |
1,225.95
1,205.05 |
1,213.67 |
19,500
52 |
-9.30% |
236.67 |
54,000 |
5,500 |
11.34% |
| GRASIM |
30-May-13 |
2,962.40 |
20.45
0.70% |
2,971.95
2,919.55 |
2,943.04 |
29,625
168 |
-74.57% |
871.88 |
599,125 |
5,000 |
0.84% |
| TATAMOTORS |
25-Jul-13 |
290.50 |
0.00
0.00% |
294.65
284.10 |
289.10 |
23,000
23 |
0.00% |
66.49 |
48,000 |
5,000 |
11.63% |
| ULTRACEMCO |
30-May-13 |
1,948.50 |
-5.80
-0.30% |
1,959.85
1,921.80 |
1,943.13 |
68,875
551 |
-53.03% |
1,338.33 |
753,375 |
5,000 |
0.67% |
| BATAINDIA |
27-Jun-13 |
810.70 |
3.20
0.40% |
813.50
805.50 |
809.75 |
10,000
40 |
-90.85% |
80.97 |
130,750 |
4,750 |
3.77% |
| SBIN |
25-Jul-13 |
2,159.90 |
0.60
0.03% |
2,185.00
2,115.05 |
2,140.87 |
14,375
109 |
-47.96% |
307.75 |
35,875 |
4,625 |
14.80% |
| KOTAKBANK |
30-May-13 |
770.40 |
3.30
0.43% |
774.70
761.05 |
767.49 |
618,000
1,236 |
-57.97% |
4,743.09 |
4,354,000 |
4,500 |
0.10% |
| DJIA |
21-Jun-13 |
15,270.00 |
102.50
0.68% |
15,290.00
15,240.00 |
15,267.42 |
13,375
0 |
- |
2,042.02 |
110,275 |
4,250 |
4.01% |
| CESC |
27-Jun-13 |
317.85 |
4.65
1.48% |
317.85
308.50 |
314.07 |
14,000
14 |
-68.89% |
43.97 |
42,000 |
4,000 |
10.53% |
| EXIDEIND |
30-May-13 |
137.25 |
0.30
0.22% |
137.60
134.30 |
136.13 |
284,000
0 |
-50.00% |
386.61 |
1,704,000 |
4,000 |
0.24% |
| IOB |
25-Jul-13 |
59.05 |
-0.25
-0.42% |
59.15
59.05 |
59.08 |
12,000
3 |
-25.00% |
7.09 |
156,000 |
4,000 |
2.63% |
| IBREALEST |
25-Jul-13 |
80.00 |
2.05
2.63% |
80.00
80.00 |
80.00 |
4,000
3 |
-66.67% |
3.20 |
20,000 |
4,000 |
25.00% |
| RCOM |
25-Jul-13 |
109.45 |
2.40
2.24% |
109.45
109.45 |
108.60 |
8,000
11 |
-81.82% |
8.69 |
88,000 |
4,000 |
4.76% |
| DRREDDY |
27-Jun-13 |
2,083.00 |
16.50
0.80% |
2,085.00
2,073.50 |
2,080.28 |
6,875
55 |
-76.29% |
143.02 |
53,250 |
3,500 |
7.04% |
| LUPIN |
30-May-13 |
776.50 |
26.25
3.50% |
776.50
749.60 |
764.41 |
911,500
1,823 |
-7.23% |
6,967.60 |
2,516,500 |
3,000 |
0.12% |
| SIEMENS |
27-Jun-13 |
591.15 |
16.60
2.89% |
595.00
566.00 |
581.94 |
27,000
54 |
-51.79% |
157.12 |
54,500 |
3,000 |
5.83% |
| COLPAL |
27-Jun-13 |
1,478.00 |
28.05
1.93% |
1,480.70
1,457.10 |
1,472.49 |
5,250
21 |
10.53% |
77.31 |
13,250 |
2,750 |
26.19% |
| GRASIM |
27-Jun-13 |
2,982.35 |
20.55
0.69% |
2,982.35
2,945.10 |
2,964.21 |
4,125
23 |
-94.22% |
122.27 |
80,250 |
2,750 |
3.55% |
| ABIRLANUVO |
27-Jun-13 |
1,096.95 |
18.35
1.70% |
1,102.55
1,089.45 |
1,097.28 |
11,500
46 |
-6.12% |
126.19 |
31,250 |
2,500 |
8.70% |
| FINANTECH |
30-May-13 |
795.00 |
2.30
0.29% |
798.00
778.75 |
786.63 |
96,000
384 |
-78.02% |
755.16 |
585,750 |
2,500 |
0.43% |
| NTPC |
25-Jul-13 |
153.50 |
2.70
1.79% |
153.50
151.50 |
152.50 |
4,000
2 |
-75.00% |
6.10 |
82,000 |
2,000 |
2.50% |
| SESAGOA |
25-Jul-13 |
160.00 |
0.40
0.25% |
160.00
158.20 |
159.10 |
8,000
4 |
300.00% |
12.73 |
216,000 |
2,000 |
0.93% |
| TATACHEM |
25-Jul-13 |
300.00 |
-31.15
-9.41% |
300.05
300.00 |
300.02 |
2,000
2 |
- |
6.00 |
3,000 |
2,000 |
200.00% |
| ULTRACEMCO |
27-Jun-13 |
1,956.70 |
-5.10
-0.26% |
1,962.25
1,939.10 |
1,950.43 |
9,375
75 |
-56.14% |
182.85 |
47,250 |
2,000 |
4.42% |
| ASIANPAINT |
30-May-13 |
4,798.85 |
-12.65
-0.26% |
4,822.85
4,781.25 |
4,805.09 |
24,625
123 |
-68.73% |
1,183.25 |
295,250 |
1,750 |
0.60% |
| 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% |
| ASIANPAINT |
27-Jun-13 |
4,785.90 |
-17.95
-0.37% |
4,812.75
4,775.05 |
4,796.44 |
4,750
24 |
-50.65% |
227.83 |
18,375 |
1,000 |
5.76% |
| BATAINDIA |
30-May-13 |
804.90 |
3.85
0.48% |
808.95
797.55 |
803.53 |
65,250
261 |
-76.23% |
524.30 |
1,973,750 |
1,000 |
0.05% |
| RELINFRA |
25-Jul-13 |
374.00 |
0.00
0.00% |
374.00
374.00 |
374.00 |
1,000
2 |
-80.00% |
3.74 |
15,000 |
1,000 |
7.14% |
| CAIRN |
25-Jul-13 |
281.05 |
4.80
1.74% |
281.50
278.95 |
280.37 |
20,000
16 |
-80.77% |
56.07 |
378,000 |
1,000 |
0.27% |
| GODREJIND |
30-May-13 |
293.05 |
2.00
0.69% |
295.85
290.50 |
293.52 |
135,000
135 |
-53.61% |
396.25 |
672,000 |
1,000 |
0.15% |
| RELCAPITAL |
25-Jul-13 |
341.20 |
-1.85
-0.54% |
343.45
339.70 |
341.45 |
3,000
3 |
-57.14% |
10.24 |
22,000 |
1,000 |
4.76% |
| ZEEL |
25-Jul-13 |
245.50 |
2.00
0.82% |
245.50
245.50 |
245.50 |
1,000
1 |
-96.67% |
2.46 |
29,000 |
1,000 |
3.57% |
| LT |
25-Jul-13 |
1,480.20 |
39.05
2.71% |
1,480.20
1,432.45 |
1,459.02 |
3,250
13 |
-71.11% |
47.42 |
13,000 |
750 |
6.12% |
| MCDOWELL-N |
25-Jul-13 |
2,545.00 |
93.30
3.81% |
2,550.00
2,478.05 |
2,521.77 |
2,000
16 |
-36.00% |
50.44 |
4,375 |
625 |
16.67% |
| ICICIBANK |
25-Jul-13 |
1,191.55 |
23.05
1.97% |
1,191.55
1,178.00 |
1,185.02 |
2,250
6 |
-35.71% |
26.66 |
16,750 |
500 |
3.08% |
| RELIANCE |
25-Jul-13 |
803.25 |
5.45
0.68% |
823.95
795.60 |
802.93 |
2,500
10 |
-72.97% |
20.07 |
61,500 |
500 |
0.82% |
| RANBAXY |
25-Jul-13 |
401.00 |
-5.10
-1.26% |
403.00
399.00 |
400.88 |
2,000
3 |
-42.86% |
8.02 |
10,000 |
500 |
5.26% |
| CNXIT |
30-May-13 |
6,307.50 |
-48.15
-0.76% |
6,361.10
6,285.00 |
6,322.34 |
7,650
0 |
-31.08% |
483.66 |
17,200 |
450 |
2.69% |
| MRF |
27-Jun-13 |
15,084.90 |
47.80
0.32% |
15,200.00
15,005.00 |
15,082.59 |
1,000
8 |
-70.37% |
150.83 |
7,875 |
250 |
3.28% |
| MARUTI |
25-Jul-13 |
1,665.00 |
18.55
1.13% |
1,680.50
1,641.00 |
1,657.50 |
1,500
8 |
-25.00% |
24.86 |
9,750 |
250 |
2.63% |
| AXISBANK |
25-Jul-13 |
1,436.15 |
-13.95
-0.96% |
1,464.45
1,436.15 |
1,450.30 |
500
1 |
-77.78% |
7.25 |
8,250 |
250 |
3.13% |
| OFSS |
27-Jun-13 |
2,608.75 |
-64.00
-2.39% |
2,653.30
2,580.00 |
2,606.13 |
8,000
27 |
-79.08% |
208.49 |
25,500 |
125 |
0.49% |
| FTSE100 |
21-Jun-13 |
6,670.00 |
-12.00
-0.18% |
6,700.00
6,670.00 |
6,688.12 |
400
0 |
- |
26.75 |
7,200 |
50 |
0.70% |
|
|
|
|
