Exchan

ge

Scrip Name

In Last Traded
st
Qty
r
Ty
pe

Current

Bid Qty

Bid Price

Offer Price

Offer
Qty

NSE

HERCULES

EQ

211.85

689

211.85

NSE

JINDALSAW

EQ

15

126.55

3737

126.55

NSE

LITL

EQ

4600

9.50

9.50

121201

NSE

KSOILS

EQ

1995

5.90

5.90

18005

NSE

BIRLAPOWER

EQ

536

.55

.55

521464

NSE

COLPAL

EQ

95

980.75

70

980.75

NSE

KALINDEE

EQ

95.25

2380

95.25

NSE

CEATLTD

EQ

71.85

42

71.85

NSE

JSWISPAT

EQ

33

9.10

61201

9.10

NSE

PVR

EQ

131.10

131.10

111

NSE

ABGSHIP

EQ

424

391.80

132

391.80

NSE

MASTEK

EQ

85.00

85.00

1816

NSE

STER

EQ

100

90.35

6136

90.35

NSE

PARAL

EQ

170.45

NSE

GODREJPROP

EQ

619.70

496

619.70

NSE

GODREJIND

EQ

45

174.55

1791

174.55

NSE

AMBUJACEM

EQ

157.15

157.15

2636

NSE

SAIL

EQ

80.55

42

80.55

NSE

GODREJCP

EQ

68

389.05

389.05

18

NSE

GODFRYPHLP

EQ

2542.35

2542.35

NSE

PVP

EQ

33

4.55

BSE

YUKEN

EQ

15

140.80

25

139.20

140.80

NSE

RAMSARUP

EQ

92

7.40

NSE

DENABANK

EQ

235

49.25

49.25

28609

NSE

HAVELLS

EQ

384.75

305

384.75

NSE

ASHOKLEY

EQ

100

22.80

211913

22.80

NSE

SHYAMTEL

EQ

24.40

1768

24.40

NSE

BHARTISHIP

EQ

80

69.45

69.45

4317

NSE

BHARTIARTL

EQ

65

340.95

6843

340.95

500

3.80

NSE
NSE

TIDEWATER

EQ

5699.65

5699.65

NSE

BINANIIND

EQ

78

90.15

NSE

UFLEX

EQ

33

103.55

103.55

641

NSE

BFUTILITIE

EQ

10

284.40

284.40

2185

NSE

JPASSOCIAT

EQ

39

53.25

53.25

1881

NSE

RELCAPITAL

EQ

237.70

237.70

8540

NSE

CMC

EQ

802.80

NSE

BANKINDIA

EQ

200

268.70

268.70

3102

NSE

BANK Nifty

EQ

8027.40

NSE

BANKBARODA

EQ

12

682.75

682.75

274

NSE

GITANJALI

EQ

10

300.20

300.20

1605

NSE

JINDWORLD

EQ

75.00

149

75.00

NSE

RCOM

EQ

500

68.10

9139

68.10

NSE

MMFSL

EQ

82.60

NSE

MRF

EQ

6920.25

6920.25

NSE

RANBAXY

EQ

57

404.20

7827

404.20

NSE

EDUCOMP

EQ

20

190.40

934

190.40

NSE

UNITECH

EQ

100

19.40

43328

19.40

NSE

ALBK

EQ

115.45

115.45

661

NSE

PFC

EQ

132.00

7254

132.00

NSE

HCLTECH

EQ

16

387.85

387.85

5773

NSE

MMTC

EQ

466.85

466.85

NSE

RCF

EQ

56

45.20

45.20

181

NSE

MARUTI

EQ

10

921.75

1495

921.75

NSE

SOUTHBANK

EQ

61

20.25

8992

20.25

NSE

IFCI

EQ

23.65

NSE

BHEL

EQ

100

236.25

5307

236.25

NSE

ACC

EQ

140

1151.30

1151.30

510

23.65 1484250

NSE

SBIN

EQ

100

1628.85

1628.85

8554

NSE

JINDALSWHL

EQ

381.45

381.45

1186

NSE

IDFC

EQ

20

94.75

94.75

15627

NSE

BOSCHLTD

EQ

6637.75

6637.75

116

NSE

DLF

EQ

25

186.65

186.65

15783

NSE

EVEREADY

EQ

25

22.75

NSE

SUBEX

EQ

36

26.80

26.80

1936

NSE

ARVIND

EQ

58

66.80

5039

66.80

NSE

LICHSGFIN

EQ

10

225.35

23666

225.35

NSE

BOMDYEING

EQ

353.70

1552

353.70

NSE

AXISBANK

EQ

10

815.55

815.55

7143

NSE

COALINDIA

EQ

50

298.75

298.75

12610

NSE

SESAGOA

EQ

159.85

159.85

7951

NSE

ZEELEARN

NSE

HEROMOTOCO

EQ

1904.50

474

1904.50

NSE

KRBL

EQ

600

14.05

14.05

801

NSE

DCHL

EQ

100

36.05

36.05

1437

NSE

UNIPHOS

EQ

20

125.40

5299

125.40

NSE

VIPUL

EQ

10

8.30

NSE

RIIL

EQ

20

295.95

295.95

276

NSE

HINDZINC

EQ

50

118.05

1192

118.05

NSE

HINDALCO

EQ

218

117.20

3664

117.20

NSE

RICOAUTO

EQ

90

7.90

NSE

VIPIND

EQ

105

81.05

81.05

14330

NSE

DOLPHINOFF

EQ

62.90

62.90

2100

NSE

KGL

EQ

50

4.40

4.40

39958

NSE

ESSAROIL

EQ

65

49.80

1514

49.80

NSE

VIJAYABANK

EQ

500

45.00

45.00

17451

NSE

CIPLA

EQ

150

321.45

7669

321.45

NSE

JINDALPOLY

EQ

50

163.65

50

163.65

NSE

DECCANCE

EQ

10

130.50

28

130.50

NSE

SELMCL

EQ

350

10.00

10.00

509

NSE

BINANICEM

NSE

DREDGECORP

EQ

NSE

10

197.05

197.05

1538

343

3.05

NSE

CESC

EQ

21

197.00

182

197.00

NSE

JINDALSTEL

EQ

25

463.20

463.20

27837

NSE

DLINKINDIA

EQ

54

15.40

15.40

46

NSE

NTPC

EQ

25

160.65

292

160.65

NSE

GLORY

EQ

13

2.55

2187

2.55

BSE

REGALENT

BE

95

10.13

NSE

JINDALPHOT

EQ

100

117.30

117.30

144

NSE

JINDRILL

EQ

290.35

290.35

28

31

.60

NSE
NSE

LML

EQ

7.15

7.15

99

NSE

SHREEASHTA

EQ

150

3.85

1148

3.85

Open

High

Low

Close

Last Traded
Time

% Change

Diff

Qty

210.15

217.90

210.10

213.80 15:43:13

-0.91

-1.95

15393

123.20

127.70

123.00

124.40 15:55:38

1.73

2.15

341787

9.50

9.75

9.35

9.55 15:56:36

-0.52

-0.05

8198777

6.05

6.15

5.80

6.10 15:53:04

-3.28

-0.20

5605242

.55

.55

.50

.55 15:46:45

0.00

0.00

908318

1014.00

1015.20

975.00

1010.80 15:50:04

-2.97

-30.05

81690

95.50

96.90

94.25

97.45 15:53:40

-2.26

-2.20

109691

73.45

73.45

71.15

73.45 15:53:21

-2.18

-1.60

11884

9.45

9.50

9.00

9.50 15:53:50

-4.21

-0.40

8192204

133.00

135.80

130.00

132.45 15:29:46

-1.02

-1.35

13054

389.95

393.40

386.00

390.70 15:40:57

0.28

1.10

96753

77.00

88.90

76.50

77.75 15:40:02

9.32

7.25

206908

89.45

91.85

88.60

89.75 15:54:12

0.67

0.60

4460023

173.90

173.95

170.10

173.20 15:28:32

-1.59

-2.75

492

620.00

628.00

615.20

618.65 15:43:05

0.17

1.05

1134

169.95

177.30

168.00

170.30 15:48:15

2.50

4.25

187421

161.10

161.85

156.10

162.50 15:54:26

-3.29

-5.35

1213591

79.80

81.50

78.50

80.00 15:56:35

0.69

0.55

4881814

391.00

392.00

385.20

392.05 15:46:49

-0.77

-3.00

36806

2600.00 2529.95

2580.80 15:28:26

-1.49

-38.45

189

2549.95
4.30

4.70

4.25

4.50 15:29:41

1.11

0.05

71488

137.85

141.00

135.00

135.35 15:29:47

4.03

5.45

1013

7.00

7.70

7.00

7.50 15:26:20

-1.33

-0.10

3762

51.00

51.90

48.05

51.30 15:54:35

-4.00

-2.05

3124028

384.85

390.90

380.60

385.70 15:50:13

-0.25

-0.95

213250

22.60

23.25

21.90

22.70 15:44:57

0.44

0.10

5029778

24.95

27.80

24.30

24.75 15:43:58

-1.41

-0.35

1958

72.00

72.00

68.40

72.00 15:47:12

-3.54

-2.55

124143

343.00

350.80

336.30

343.70 15:51:18

-0.80

-2.75

5068197

3.80

3.85

3.65

3.85 15:29:59

-1.30

-0.05

12621

5744.85 5675.00

5729.60 15:28:52

-0.52

-29.95

236

5700.00
90.90

91.00

89.65

90.35 15:29:54

-0.22

-0.20

2795

102.95

107.25

102.30

103.90 15:52:44

-0.34

-0.35

264164

285.20

295.40

280.60

289.75 15:52:40

-1.85

-5.35

393060

53.20

54.50

52.85

53.60 15:56:08

-0.65

-0.35

11251652

244.80

246.00

236.65

247.20 15:55:35

-3.84

-9.50

1984128

808.00

808.85

798.95

807.55 15:29:20

-0.59

-4.75

2077

275.20

275.80

266.60

275.70 15:53:41

-2.54

-7.00

1388038

8137.40 7986.75

8111.40 15:57:58

-1.04

-84.00

8050.30
655.00

696.90

648.05

659.00 15:46:36

3.60

23.75

810662

310.00

311.30

300.00

310.55 15:53:32

-3.33

-10.35

1653062

76.00

78.45

73.05

77.00 15:43:44

-2.60

-2.00

870

71.50

71.70

67.45

71.90 15:56:00

-5.29

-3.80

6696875

79.00

84.75

79.00

82.55 15:21:51

0.06

0.05

28944

6975.00 6530.00

6613.20 15:47:33

4.64

307.05

12546

6614.00
403.50

409.05

397.00

405.30 15:55:51

-0.27

-1.10

1310609

190.05

192.30

186.75

192.30 15:53:38

-0.99

-1.90

1650076

20.00

20.00

18.90

19.40 15:55:43

0.00

0.00

11244062

113.40

118.50

113.40

117.50 15:55:43

-1.74

-2.05

1349190

135.00

135.80

131.05

135.60 15:52:02

-2.65

-3.60

9743560

390.95

399.35

382.20

391.85 15:46:53

-1.02

-4.00

1302848

480.45

480.45

464.00

480.45 15:56:31

-2.83

-13.60

4135

45.20

46.50

44.30

45.40 15:53:53

-0.44

-0.20

257451

954.00

959.50

915.50

959.30 15:55:57

-3.91

-37.55

544045

20.05

20.40

19.95

20.05 15:56:38

1.00

0.20

1446375

25.20

27.20

22.50

25.35 15:55:42

-6.71

-1.70

78771666

244.60

247.60

232.35

247.10 15:55:24

-4.39

-10.85

4408331

1165.40 1145.70

1168.30 15:44:03

-1.46

-17.00

237116

1165.40

1600.00

1637.00 1590.00

1610.20 15:56:24

1.16

18.65

3616284

377.90

396.00

373.20

380.65 15:54:06

0.21

0.80

122401

94.10

96.40

93.85

95.05 15:53:41

-0.32

-0.30

6380418

6672.95 6506.05

6551.50 15:50:25

1.32

86.25

4026

6506.05
193.00

194.10

185.55

192.60 15:54:14

-3.09

-5.95

5678237

23.00

23.35

22.50

23.25 15:27:39

-2.15

-0.50

24925

28.50

30.00

26.45

28.65 15:55:05

-6.46

-1.85

2424159

66.80

69.20

65.15

67.25 15:49:35

-0.67

-0.45

1733505

225.45

228.00

219.75

226.15 15:47:55

-0.35

-0.80

1831190

352.75

358.50

346.10

356.45 15:51:55

-0.77

-2.75

156602

824.45

837.90

808.00

832.60 15:55:25

-2.05

-17.05

2783940

298.00

302.00

297.10

299.55 15:54:28

-0.27

-0.80

2925166

159.60

162.90

157.60

159.50 15:51:48

0.22

0.35

1942146

0
1896.00

1919.45 1892.85

0.00

0.00

1910.65 15:53:01

-0.32

-6.15

278028

14.00

14.30

13.80

14.15 15:29:49

-0.71

-0.10

130988

35.25

38.80

35.05

36.30 15:53:15

-0.69

-0.25

830681

128.10

130.05

123.75

129.10 15:52:30

-2.87

-3.70

1085696

9.25

9.25

8.30

8.70 15:01:01

-4.60

-0.40

716

303.90

303.95

295.00

306.10 15:49:21

-3.32

-10.15

66535

118.80

120.10

116.90

119.15 15:47:55

-0.92

-1.10

304595

115.00

118.50

114.75

116.60 15:55:27

0.51

0.60

8634910

7.70

8.10

7.70

7.80 15:29:55

1.28

0.10

31632

82.80

83.55

80.20

83.30 15:55:59

-2.70

-2.25

5233957

62.00

63.90

61.15

63.05 15:28:40

-0.24

-0.15

1728

4.50

4.50

4.40

4.60 15:45:04

-4.35

-0.20

692855

48.75

51.35

47.45

48.75 15:50:50

2.15

1.05

1719064

45.00

46.80

44.55

45.80 15:56:36

-1.75

-0.80

2082406

322.00

324.90

319.80

322.35 15:53:30

-0.28

-0.90

1235842

165.75

166.05

163.00

167.25 15:54:51

-2.15

-3.60

47558

138.00

138.00

128.00

139.00 15:51:45

-6.12

-8.50

126

9.50

10.10

9.50

9.80 15:40:21

2.04

0.20

202592

0.00

0.00

202.30

202.80

195.85

201.25 15:50:05

-2.09

-4.20

6043

3.05

3.10

2.95

3.05 15:29:33

0.00

0.00

49996

193.15

199.50

190.95

195.30 15:56:25

0.87

1.70

312821

450.00

466.20

435.90

454.95 15:56:19

1.81

8.25

5507487

16.20

16.20

15.15

15.65 15:29:48

-1.60

-0.25

4851

161.50

161.60

158.70

161.35 15:46:30

-0.43

-0.70

2094100

2.60

2.65

2.55

2.60 15:24:57

-1.92

-0.05

44781

10.13

10.13

10.13

10.33 11:55:18

-1.94

-0.20

100

117.55

120.95

116.30

118.10 15:56:12

-0.68

-0.80

4974

289.05

295.75

289.05

291.90 15:29:25

-0.53

-1.55

709

.70

.70

.60

.65 15:15:29

-7.69

-0.05

320456

7.25

7.30

7.10

7.25 15:51:39

-1.38

-0.10

89186

3.90

3.90

3.85

3.90 15:48:13

-1.28

-0.05

1056826

TurnOver

Tick
Avg

CALL/P STRIKE
UT
PRICE

LOT
SIZE

52
52
UPPER LOWER UNDER
WEEKH WEEKL CIRCUI CIRCUI LYING
IGH
OW
T
T

33

213.87

371.80

190.55

256.60

171.05

431

125.97

225.00

108.40

785

9.57

66.35

8.45

335

5.97

48.60

5.75

0.52

1.45

.50

.70

.45

805

985.89

1085.00

716.15

105

95.46

202.35

86.10

116.95

78.00

72.34

141.35

65.90

88.15

58.80

752

9.18

25.85

9.00

17

133.13

164.00

93.00

158.95

106.00

378

390.26

440.00

311.30

172

82.9

192.00

72.25

93.30

62.20

4025

90.25

195.95

86.15

171.72

380.90

169.85

207.86

138.60

622.28

845.00

531.65

742.40

494.96

322

171.9

235.85

154.30

1927

158.8

165.45

111.60

3909

80.07

189.70

73.20

143

389.17

470.00

325.10

470.50

313.65

5 2552.92

4.54

15.35

4.00

5.40

3.60

138.98

309.50

110.65

162.40

108.30

7.34

29.80

6.50

9.00

6.00

1553

49.71

118.55

48.05

823

386.08

451.25

290.00

1135

22.57

34.38

20.00

25.07

61.35

22.75

29.70

19.80

3864.00 1680.00 3097.00 2064.65

PRICE
TICK
SIZE

PRICE
QUOTA
TION

87

70.44

223.00

64.75

86.40

57.60

17399

343.3

447.85

304.45

3.75

11.80

3.00

4.65

3.10

13 5702.11

9080.00 5675.00 6875.55 4583.70

90.26

263.70

87.00

108.46

72.30

277

104.67

225.95

98.00

124.70

83.15

1132

287.92

946.00

258.65

6044

53.72

110.70

51.15

4788

241.33

687.50

230.00

17

801.19

1395.00

721.30

3756

270.61

498.90

266.60

282269

5480

676

11978.0 7766.35
5
1006.65 631.00

5016

303.42

386.90

171.40

75.94

366.00

69.05

92.40

61.60

4646

69.38

150.00

60.80

24

81.54

145.90

47.35

86.71

78.45

851 6784.35

7950.00 5325.00

5278

402.68

611.70

365.50

3132

189.81

555.55

162.00

2168

19.28

68.00

17.45

1565

116.01

238.95

113.40

12908

132.48

319.40

130.40

5088

390.51

528.00

360.00

20

471.62

1275.00

436.85

576.55

384.40

118

45.65

106.60

42.05

54.50

36.35

5095

936.54

1453.40

900.00

292

20.17

26.10

17.50

19559

24.83

68.50

19.65

10624

241

472.60

223.35

2733 1152.59

1237.40

917.60

58592 1620.23

2960.05 1571.10

470

383.71

1629.00

354.50

6067

95.08

185.65

93.85

267 6630.58

7580.00 5801.00

10765

189.58

298.50

173.25

23.03

61.00

22.05

27.90

18.60

672

27.74

85.75

22.75

34.41

22.95

1170

67.51

111.15

51.10

4120

224.99

245.40

150.60

551

351.77

537.70

283.40

22944

824.14

1460.45

808.00

8756

299.32

422.35

289.00

3118

160.56

346.50

148.30

2249.70 1375.75

5299

1906

0 0
0

18

14.08

41.45

12.65

15.61

12.76

307

36.97

113.90

35.05

1372

126.41

179.00

120.00

8.46

19.85

7.30

10.45

6.96

198

298.32

748.70

276.20

367.35

244.90

361

118.64

155.20

106.45

10101

116.98

252.85

112.80

7.92

22.60

7.50

9.40

6.25

4271

81.61

205.00

73.50

62.43

245.00

55.75

75.70

50.45

30

4.4

23.40

3.95

4.85

4.41

850

49.46

143.90

42.60

946

45.44

103.50

44.55

3980

322.04

381.00

272.85

78

164.38

571.80

143.00

200.70

133.80

130.57

181.70

121.00

166.80

111.20

20

9.92

27.50

8.40

11.80

7.85

12

198.62

0 0
0

488.40

186.65

241.50

161.00

3.01

3.90

2.85

3.20

2.91

617

197.17

385.60

190.95

24948

452.98

735.90

435.90

15.7

41.15

15.15

18.80

12.55

3355

160.23

203.80

152.05

2.58

8.15

2.50

3.15

2.10

10.13

17.44

6.20

10.53

10.13

118.55

260.50

100.10

141.75

94.51

290.42

535.00

289.05

350.30

233.55

0.62

3.55

.60

.80

.55

7.23

12.90

7.10

8.71

5.80

41

3.87

8.80

3.80

4.11

3.71

OPEN EXPIRY
INTERE DATE
ST

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

Last Traded
DateTime

12/29/2011
15:43:13
12/29/2011
15:55:38
12/29/2011
15:56:36
12/29/2011
15:53:04
12/29/2011
15:46:45
12/29/2011
15:50:04
12/29/2011
15:53:40
12/29/2011
15:53:21
12/29/2011
15:53:50
12/29/2011
15:29:46
12/29/2011
15:40:57
12/29/2011
15:40:02
12/29/2011
15:54:12
12/29/2011
15:28:32
12/29/2011
15:43:05
12/29/2011
15:48:15
12/29/2011
15:54:26
12/29/2011
15:56:35
12/29/2011
15:46:49
12/29/2011
15:28:26
12/29/2011
15:29:41
12/29/2011
15:29:47
12/29/2011
15:26:20
12/29/2011
15:54:35
12/29/2011
15:50:13
12/29/2011
15:44:57
12/29/2011
15:43:58

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

12/29/2011
15:47:12
12/29/2011
15:51:18
08/25/2011
15:29:59
12/29/2011
15:28:52
12/29/2011
15:29:54
12/29/2011
15:52:44
12/29/2011
15:52:40
12/29/2011
15:56:08
12/29/2011
15:55:35
12/29/2011
15:29:20
12/29/2011
15:53:41
12/29/2011
15:57:58
12/29/2011
15:46:36
12/29/2011
15:53:32
12/29/2011
15:43:44
12/29/2011
15:56:00
12/29/2011
15:21:51
12/29/2011
15:47:33
12/29/2011
15:55:51
12/29/2011
15:53:38
12/29/2011
15:55:43
12/29/2011
15:55:43
12/29/2011
15:52:02
12/29/2011
15:46:53
12/29/2011
15:56:31
12/29/2011
15:53:53
12/29/2011
15:55:57
12/29/2011
15:56:38
12/29/2011
15:55:42
12/29/2011
15:55:24
12/29/2011
15:44:03

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

12/29/2011
15:56:24
12/29/2011
15:54:06
12/29/2011
15:53:41
12/29/2011
15:50:25
12/29/2011
15:54:14
12/29/2011
15:27:39
12/29/2011
15:55:05
12/29/2011
15:49:35
12/29/2011
15:47:55
12/29/2011
15:51:55
12/29/2011
15:55:25
12/29/2011
15:54:28
12/29/2011
15:51:48
12/29/2011
15:53:01
12/29/2011
15:29:49
12/29/2011
15:53:15
12/29/2011
15:52:30
12/29/2011
15:01:01
12/29/2011
15:49:21
12/29/2011
15:47:55
12/29/2011
15:55:27
12/29/2011
15:29:55
12/29/2011
15:55:59
12/29/2011
15:28:40
12/29/2011
15:45:04
12/29/2011
15:50:50
12/29/2011
15:56:36
12/29/2011
15:53:30
12/29/2011
15:54:51
12/29/2011
15:51:45
12/29/2011
15:40:21

0
0
0
0
0
0
0
0
0
0
0
0
0
0

12/29/2011
15:50:05
09/05/2011
15:29:33
12/29/2011
15:56:25
12/29/2011
15:56:19
12/29/2011
15:29:48
12/29/2011
15:46:30
12/29/2011
15:24:57
12/29/2011
11:55:18
12/29/2011
15:56:12
12/29/2011
15:29:25
08/25/2011
15:15:29
12/29/2011
15:51:39
12/29/2011
15:48:13