SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Top Gainers
28-Aug
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
GLENMARK 29-Oct-15 1,182.35 84.35 7.68% 1,185.00
1,182.35
1182.28 1,750
7
20.69 1,750 1,250
250.00%
AJANTPHARM 29-Oct-15 1,439.95 98.55 7.35% 1,439.95
1,432.80
1436.37 500
2
7.18 1,750 250
16.67%
JPASSOCIAT 26-Nov-15 10.50 0.55 5.53% 10.50
10.50
10.50 8,000
0
0.84 48,000 48,000
0.00%
RCOM 29-Oct-15 57.85 3.00 5.47% 58.15
55.60
56.92 340,000
85
193.53 500,000 88,000
21.36%
VEDL 24-Sep-15 96.80 5.00 5.45% 99.40
94.20
96.39 17,596,000
8,798
16,960.78 41,018,000 -1,816,000
-4.24%
ONGC 24-Sep-15 243.95 12.45 5.38% 247.00
238.30
243.84 11,894,000
11,894
29,002.33 24,848,000 -895,000
-3.48%
ONGC 29-Oct-15 245.35 12.45 5.35% 248.40
240.00
244.86 151,000
151
369.74 243,000 41,000
20.30%
VEDL 29-Oct-15 97.20 4.80 5.19% 99.65
95.00
97.39 302,000
151
294.12 1,078,000 -2,000
-0.19%
MINDTREE 29-Oct-15 1,406.70 68.75 5.14% 1,410.00
1,380.00
1393.75 2,250
9
31.36 2,000 750
60.00%
MINDTREE 24-Sep-15 1,404.95 64.85 4.84% 1,415.95
1,347.05
1386.05 270,000
1,080
3,742.34 239,000 -2,250
-0.93%
RCOM 24-Sep-15 57.50 2.65 4.83% 58.15
55.25
56.86 22,272,000
5,568
12,663.86 39,984,000 -2,652,000
-6.22%
CAIRN 29-Oct-15 144.95 6.35 4.58% 149.45
141.45
146.30 238,000
238
348.19 325,000 78,000
31.58%
CAIRN 24-Sep-15 145.20 6.25 4.50% 150.65
142.05
147.05 7,317,000
7,317
10,759.65 9,866,000 -96,000
-0.96%
VEDL 26-Nov-15 97.10 4.15 4.46% 98.70
97.10
98.03 26,000
7
25.49 48,000 48,000
0.00%
ZEEL 29-Oct-15 392.20 16.60 4.42% 394.55
390.00
392.63 44,000
44
172.76 34,000 23,000
209.09%
ZEEL 24-Sep-15 389.40 15.70 4.20% 393.90
377.20
388.77 4,316,000
4,316
16,779.31 5,721,000 25,000
0.44%
BHARTIARTL 24-Sep-15 363.60 13.95 3.99% 365.15
353.05
358.89 5,920,000
5,920
21,246.29 20,115,000 -979,000
-4.64%
HCLTECH 24-Sep-15 955.20 35.60 3.87% 957.65
928.55
945.85 1,620,500
6,482
15,327.50 7,576,250 -26,250
-0.35%
BHARTIARTL 29-Oct-15 366.25 13.60 3.86% 367.00
356.40
361.50 36,000
36
130.14 44,000 3,000
7.32%
BAJAJ-AUTO 29-Oct-15 2,291.70 78.35 3.54% 2,298.75
2,245.00
2279.65 9,625
77
219.42 12,750 3,250
34.21%
IRB 24-Sep-15 238.05 7.85 3.41% 242.60
232.00
237.63 4,743,000
4,743
11,270.79 4,672,000 -793,000
-14.51%
BAJAJ-AUTO 24-Sep-15 2,277.55 74.50 3.38% 2,291.00
2,210.00
2262.48 778,500
6,228
17,613.41 1,848,125 -26,250
-1.40%
INDIACEM 26-Nov-15 76.50 2.45 3.31% 76.50
76.50
76.50 4,000
1
3.06 6,000 6,000
0.00%
NMDC 24-Sep-15 95.80 3.05 3.29% 96.40
93.35
95.06 3,680,000
1,840
3,498.21 12,134,000 -62,000
-0.51%
IRB 29-Oct-15 237.20 7.20 3.13% 243.00
233.65
239.00 18,000
18
43.02 23,000 14,000
155.56%
OIL 29-Oct-15 465.00 14.00 3.10% 465.70
465.00
465.25 1,500
3
6.98 2,500 1,000
66.67%
GAIL 24-Sep-15 289.95 7.85 2.78% 293.85
283.20
289.99 2,614,000
2,614
7,580.34 9,702,000 -71,000
-0.73%
GAIL 29-Oct-15 291.00 7.85 2.77% 292.00
285.30
288.39 28,000
28
80.75 128,000 2,000
1.59%
HCLTECH 29-Oct-15 957.00 25.00 2.68% 960.00
939.00
951.20 62,250
249
592.12 42,000 26,250
166.67%
TATAMTRDVR 29-Oct-15 248.30 6.35 2.62% 248.30
247.50
248.00 13,000
13
32.24 20,000 7,000
53.85%
NMDC 29-Oct-15 94.75 2.40 2.60% 95.20
93.40
94.38 810,000
405
764.48 1,122,000 344,000
44.22%
APOLLOHOSP 24-Sep-15 1,344.25 33.50 2.56% 1,367.90
1,310.00
1342.21 323,000
1,292
4,335.34 458,000 -18,000
-3.78%
ARVIND 29-Oct-15 275.50 6.70 2.49% 278.50
269.25
273.62 27,000
27
73.88 34,000 4,000
13.33%
JUSTDIAL 29-Oct-15 830.00 20.00 2.47% 870.00
821.25
847.68 5,000
20
42.38 6,750 2,500
58.82%
ARVIND 24-Sep-15 273.30 6.45 2.42% 278.40
267.00
272.87 5,730,000
5,730
15,635.45 3,551,000 440,000
14.14%
STAR 24-Sep-15 1,192.10 27.90 2.40% 1,225.00
1,151.15
1198.81 2,221,000
8,884
26,625.57 1,991,750 -42,750
-2.10%
INFY 24-Sep-15 1,116.20 25.40 2.33% 1,130.05
1,108.30
1120.01 3,750,750
15,003
42,008.78 15,989,000 -138,750
-0.86%
IGL 24-Sep-15 482.40 10.85 2.30% 489.50
472.10
482.22 451,000
902
2,174.81 1,134,000 45,000
4.13%
ADANIPORTS 29-Oct-15 364.65 8.15 2.29% 370.70
361.00
365.97 79,000
79
289.12 57,000 43,000
307.14%
DIVISLAB 29-Oct-15 2,274.35 49.85 2.24% 2,292.00
2,253.00
2271.25 2,375
19
53.94 5,500 1,375
33.33%
OIL 24-Sep-15 457.15 9.80 2.19% 465.00
452.05
458.67 147,500
295
676.54 548,000 0
0.00%
BOSCHLTD 24-Sep-15 23,740.10 491.30 2.11% 23,864.00
23,310.10
23617.82 71,875
575
16,975.31 220,625 -25,500
-10.36%
NTPC 29-Oct-15 121.40 2.45 2.06% 124.10
120.20
121.40 70,000
35
84.98 222,000 8,000
3.74%
INDIACEM 24-Sep-15 74.65 1.50 2.05% 77.00
73.45
75.54 6,928,000
1,732
5,233.41 21,924,000 -428,000
-1.91%
IDEA 29-Oct-15 156.25 3.10 2.02% 156.25
154.00
155.02 24,000
12
37.20 96,000 2,000
2.13%
INFY 29-Oct-15 1,113.30 22.00 2.02% 1,129.00
1,106.25
1118.95 84,250
337
942.72 102,000 20,750
25.54%
WIPRO 24-Sep-15 565.15 10.85 1.96% 567.00
554.75
560.46 1,289,500
2,579
7,227.13 5,690,000 -111,000
-1.91%
STAR 29-Oct-15 1,192.25 22.15 1.89% 1,225.85
1,159.40
1200.14 45,750
183
549.06 46,000 22,750
97.85%
INDIACEM 29-Oct-15 75.10 1.35 1.83% 76.35
74.05
75.10 24,000
6
18.02 132,000 0
0.00%
SIEMENS 24-Sep-15 1,283.75 23.05 1.83% 1,327.00
1,270.00
1299.06 1,075,500
4,302
13,971.39 1,307,500 16,500
1.28%
NTPC 24-Sep-15 120.50 2.15 1.82% 123.75
119.05
121.36 5,438,000
2,719
6,599.56 25,100,000 -180,000
-0.71%
TATAMTRDVR 24-Sep-15 246.30 4.35 1.80% 248.25
240.25
245.42 5,371,000
5,371
13,181.51 16,702,000 -222,000
-1.31%
VOLTAS 29-Oct-15 283.90 4.95 1.77% 290.20
279.90
283.96 154,000
154
437.30 113,000 93,000
465.00%
VOLTAS 24-Sep-15 284.05 4.95 1.77% 291.00
278.15
284.56 4,925,000
4,925
14,014.58 3,994,000 609,000
17.99%
WIPRO 29-Oct-15 567.95 9.85 1.76% 568.25
559.00
562.58 28,500
57
160.34 28,000 14,500
107.41%
ADANIPORTS 24-Sep-15 363.55 6.20 1.73% 369.60
357.95
364.43 7,501,000
7,501
27,335.89 8,960,000 935,000
11.65%
BEL 24-Sep-15 3,497.35 52.75 1.53% 3,586.95
3,465.30
3514.32 213,875
1,711
7,516.25 382,375 -8,375
-2.14%
SRF 29-Oct-15 1,212.25 18.25 1.53% 1,225.20
1,212.25
1219.15 750
3
9.14 2,750 -500
-15.38%
IDBI 26-Nov-15 60.75 0.85 1.42% 60.75
60.75
60.75 4,000
1
2.43 8,000 8,000
0.00%
MCLEODRUSS 24-Sep-15 169.80 2.30 1.37% 172.25
168.25
170.24 476,000
476
810.34 2,867,000 48,000
1.70%
CNXIT 24-Sep-15 11,630.00 156.30 1.36% 11,689.30
11,590.00
11641.72 10,100
404
1,175.81 10,200 1,750
20.71%
HINDALCO 24-Sep-15 81.30 1.05 1.31% 84.25
79.60
82.48 17,548,000
8,774
14,473.59 53,508,000 158,000
0.30%
HINDALCO 29-Oct-15 81.75 1.05 1.30% 84.40
80.15
82.69 320,000
160
264.61 912,000 48,000
5.56%
SIEMENS 29-Oct-15 1,288.15 16.10 1.27% 1,328.40
1,281.05
1299.77 18,000
72
233.96 20,000 6,750
50.94%
TATAMOTORS 24-Sep-15 338.55 4.05 1.21% 342.30
333.00
336.81 9,659,000
19,318
32,532.48 38,640,000 -237,500
-0.61%
TATACHEM 24-Sep-15 410.50 4.75 1.17% 417.70
405.55
412.43 1,405,000
2,810
5,794.64 4,942,000 14,000
0.28%
DIVISLAB 24-Sep-15 2,257.85 26.05 1.17% 2,290.00
2,218.05
2261.28 245,875
1,967
5,559.92 570,125 -8,000
-1.38%
IDEA 24-Sep-15 154.35 1.75 1.15% 155.80
153.20
154.52 4,020,000
2,010
6,211.70 24,738,000 -190,000
-0.76%
BEL 29-Oct-15 3,540.00 40.00 1.14% 3,600.00
3,540.00
3568.95 375
3
13.38 2,250 250
12.50%
ULTRACEMCO 24-Sep-15 2,955.35 32.85 1.12% 2,974.95
2,928.15
2951.79 400,500
3,204
11,821.92 1,326,125 -15,000
-1.12%
HINDZINC 29-Oct-15 133.20 1.40 1.06% 136.25
133.20
134.86 16,000
8
21.58 38,000 8,000
26.67%
WOCKPHARMA 24-Sep-15 1,359.55 14.10 1.05% 1,427.30
1,325.25
1386.52 2,325,000
18,600
32,236.59 2,769,125 88,875
3.32%
L&TFH 24-Sep-15 63.35 0.65 1.04% 64.60
62.75
63.70 7,056,000
1,764
4,494.67 36,084,000 -792,000
-2.15%
L&TFH 29-Oct-15 63.65 0.65 1.03% 65.00
63.45
64.06 104,000
26
66.62 440,000 40,000
10.00%
SAIL 24-Sep-15 49.65 0.50 1.02% 50.85
48.75
49.84 7,764,000
1,941
3,869.58 36,968,000 968,000
2.69%
AUROPHARMA 24-Sep-15 757.45 7.50 1.00% 782.00
748.00
768.42 7,864,500
15,729
60,432.39 12,646,500 -89,000
-0.70%
TATAGLOBAL 24-Sep-15 118.50 1.15 0.98% 121.00
117.40
119.24 6,082,000
3,041
7,252.18 29,066,000 -710,000
-2.38%
IBULHSGFIN 29-Oct-15 779.70 7.25 0.94% 782.00
755.35
769.39 11,000
22
84.63 10,500 6,500
162.50%
BRITANNIA 24-Sep-15 2,988.50 27.50 0.93% 3,075.00
2,961.00
3019.10 375,375
3,003
11,332.95 793,375 9,750
1.24%
ULTRACEMCO 29-Oct-15 2,973.20 26.85 0.91% 2,987.60
2,945.45
2963.96 5,000
40
148.20 5,250 2,000
61.54%
NHPC 29-Oct-15 16.75 0.15 0.90% 16.85
16.60
16.72 121,000
11
20.23 957,000 66,000
7.41%
HINDZINC 24-Sep-15 132.15 1.15 0.88% 136.00
131.20
133.07 1,304,000
652
1,735.23 2,916,000 134,000
4.82%
BRITANNIA 29-Oct-15 2,999.90 25.95 0.87% 3,025.00
2,981.80
3007.17 1,375
11
41.35 1,625 625
62.50%
BHEL 24-Sep-15 232.60 1.95 0.85% 238.40
229.55
234.56 6,476,000
6,476
15,190.11 26,854,000 488,000
1.85%
S&P500 18-Sep-15 1,975.25 16.25 0.83% 1,984.00
1,970.00
1976.55 22,800
304
450.65 217,000 47,750
28.21%
ASHOKLEY 26-Nov-15 94.05 0.75 0.80% 94.80
94.05
94.42 8,000
1
7.55 14,000 14,000
0.00%
FEDERALBNK 24-Sep-15 62.70 0.50 0.80% 63.70
62.10
62.75 4,544,000
1,136
2,851.36 25,484,000 -80,000
-0.31%
BHEL 29-Oct-15 230.55 1.80 0.79% 236.60
228.10
232.70 440,000
440
1,023.88 489,000 197,000
67.47%
TATAMOTORS 29-Oct-15 338.15 2.55 0.76% 343.00
333.55
336.69 325,500
651
1,095.93 753,000 136,000
22.04%
RELCAPITAL 24-Sep-15 300.05 2.25 0.76% 308.25
291.05
299.95 6,103,500
12,207
18,307.45 9,693,500 -158,500
-1.61%
DRREDDY 24-Sep-15 4,191.50 31.25 0.75% 4,251.00
4,169.00
4212.99 553,375
4,427
23,313.63 1,255,250 24,125
1.96%
BHARATFORG 24-Sep-15 1,180.50 8.80 0.75% 1,200.00
1,169.00
1186.22 1,214,250
4,857
14,403.68 3,302,250 -127,250
-3.71%
HEROMOTOCO 24-Sep-15 2,412.20 17.80 0.74% 2,445.70
2,394.05
2423.96 439,875
3,519
10,662.39 1,050,125 1,625
0.15%
DRREDDY 29-Oct-15 4,214.90 30.55 0.73% 4,268.90
4,194.80
4234.77 9,000
72
381.13 7,875 2,750
53.66%
IBULHSGFIN 24-Sep-15 779.10 5.55 0.72% 782.70
750.20
770.93 5,315,000
10,630
40,974.93 3,802,000 1,467,000
62.83%
TATASTEEL 24-Sep-15 228.30 1.60 0.71% 235.00
223.05
230.25 16,872,000
16,872
38,847.78 32,497,000 122,000
0.38%
HDFC 29-Oct-15 1,213.65 8.25 0.68% 1,226.60
1,193.50
1211.11 47,250
189
572.25 56,500 2,250
4.15%
TATACHEM 29-Oct-15 414.60 2.80 0.68% 419.95
409.30
414.10 33,500
67
138.72 14,000 11,000
366.67%
HEROMOTOCO 29-Oct-15 2,425.85 16.30 0.68% 2,455.45
2,410.00
2435.63 5,750
46
140.05 16,375 1,875
12.93%
TATAGLOBAL 29-Oct-15 119.30 0.80 0.68% 121.60
118.30
120.03 130,000
65
156.04 122,000 8,000
7.02%
AUROPHARMA 29-Oct-15 759.45 5.00 0.66% 785.00
752.90
767.49 49,500
99
379.91 55,500 15,000
37.04%
TATAPOWER 29-Oct-15 61.60 0.40 0.65% 62.65
60.10
61.49 228,000
57
140.20 180,000 60,000
50.00%
ASHOKLEY 24-Sep-15 92.60 0.60 0.65% 94.75
91.60
93.20 36,940,000
9,235
34,428.08 57,052,000 -428,000
-0.74%
ASHOKLEY 29-Oct-15 93.00 0.60 0.65% 95.10
92.20
93.69 480,000
120
449.71 564,000 76,000
15.57%
POWERGRID 24-Sep-15 132.65 0.85 0.64% 134.65
131.80
133.27 4,424,000
2,212
5,895.86 17,240,000 -236,000
-1.35%
POWERGRID 29-Oct-15 132.85 0.85 0.64% 135.05
132.40
134.29 370,000
185
496.87 262,000 238,000
991.67%
SAIL 29-Oct-15 48.55 0.30 0.62% 49.65
48.00
48.69 896,000
224
436.26 1,608,000 344,000
27.22%
NHPC 24-Sep-15 16.65 0.10 0.60% 16.90
16.35
16.64 3,278,000
298
545.46 35,937,000 275,000
0.77%
BIOCON 24-Sep-15 442.80 2.45 0.56% 447.70
439.10
444.03 795,000
1,590
3,530.04 3,692,500 -74,500
-1.98%
TATASTEEL 29-Oct-15 229.40 1.25 0.55% 236.30
224.50
231.39 771,000
771
1,784.02 1,073,000 97,000
9.94%
BHARATFORG 29-Oct-15 1,188.60 6.45 0.55% 1,202.20
1,174.70
1192.77 22,750
91
271.36 25,250 15,000
146.34%
RELCAPITAL 29-Oct-15 301.20 1.55 0.52% 308.50
293.00
300.27 134,500
269
403.86 145,000 22,000
17.89%
HDFC 24-Sep-15 1,206.15 6.10 0.51% 1,221.20
1,185.00
1205.44 3,805,500
15,222
45,873.02 11,488,500 -524,250
-4.36%
TATAPOWER 24-Sep-15 61.35 0.30 0.49% 62.55
59.35
61.26 8,100,000
2,025
4,962.06 23,804,000 8,000
0.03%
SRF 24-Sep-15 1,206.10 5.00 0.42% 1,245.00
1,191.70
1220.38 297,250
1,189
3,627.58 916,250 -9,750
-1.05%
NIFTY 29-Oct-15 8,062.60 32.90 0.41% 8,157.00
8,025.55
8094.16 506,025
20,241
40,958.47 547,925 78,225
16.65%
RPOWER 24-Sep-15 37.85 0.15 0.40% 39.15
37.00
38.23 12,480,000
3,120
4,771.10 52,872,000 -944,000
-1.75%
NIFTY 24-Sep-15 8,022.70 31.70 0.40% 8,125.00
7,983.15
8054.87 16,999,275
679,971
1,369,269.50 21,986,375 940,650
4.47%
JUSTDIAL 24-Sep-15 826.05 2.90 0.35% 872.70
815.05
845.83 1,000,250
4,001
8,460.41 1,232,000 -29,750
-2.36%
WOCKPHARMA 29-Oct-15 1,358.95 4.75 0.35% 1,432.50
1,335.00
1397.94 19,875
159
277.84 17,250 4,125
31.43%
ASIANPAINT 29-Oct-15 864.35 2.45 0.28% 881.25
858.05
870.46 34,750
139
302.48 34,750 8,500
32.38%
KOTAKBANK 26-Nov-15 665.00 1.80 0.27% 665.00
665.00
665.00 500
1
3.33 700 700
0.00%
RPOWER 26-Nov-15 38.20 0.10 0.26% 38.20
38.20
38.20 4,000
0
1.53 12,000 12,000
0.00%
DLF 24-Sep-15 115.70 0.30 0.26% 120.10
112.30
116.52 27,590,000
13,795
32,147.87 31,254,000 -1,378,000
-4.22%
MOTHERSUMI 24-Sep-15 317.30 0.75 0.24% 323.50
312.60
318.64 2,432,250
3,243
7,750.12 6,456,750 -244,500
-3.65%
EICHERMOT 24-Sep-15 18,964.40 44.25 0.23% 19,270.00
18,631.00
18989.37 144,250
1,154
27,392.17 199,125 6,125
3.17%
ITC 29-Oct-15 330.65 0.50 0.15% 332.00
329.00
330.41 57,000
57
188.33 178,000 4,000
2.30%
HDFCBANK 24-Sep-15 1,031.20 1.50 0.15% 1,047.60
1,023.75
1035.74 5,225,750
20,903
54,125.18 26,299,250 -840,750
-3.10%
MARUTI 29-Oct-15 4,257.95 6.00 0.14% 4,341.90
4,222.85
4284.94 14,500
116
621.32 21,750 3,250
17.57%
DLF 29-Oct-15 116.50 0.15 0.13% 120.45
113.00
117.19 498,000
249
583.61 266,000 120,000
82.19%
HDFCBANK 29-Oct-15 1,038.65 1.30 0.13% 1,053.30
1,032.85
1042.41 36,250
145
377.87 76,500 6,750
9.68%
M&M 29-Oct-15 1,246.70 1.55 0.12% 1,254.95
1,233.70
1246.08 46,500
186
579.43 40,000 2,000
5.26%
ITC 24-Sep-15 328.40 0.40 0.12% 331.00
326.10
328.27 4,830,000
4,830
15,855.44 28,136,000 -333,000
-1.17%
UPL 24-Sep-15 523.10 0.55 0.11% 536.90
516.00
526.17 2,207,000
4,414
11,612.57 5,142,500 -52,000
-1.00%
M&M 24-Sep-15 1,239.90 1.00 0.08% 1,254.00
1,227.00
1238.61 2,565,000
10,260
31,770.35 4,716,000 -5,250
-0.11%
MARUTI 24-Sep-15 4,231.25 3.20 0.08% 4,318.70
4,193.50
4258.14 1,263,125
10,105
53,785.63 2,960,500 32,000
1.09%
RELIANCE 24-Sep-15 876.00 0.60 0.07% 889.00
870.00
879.94 4,867,250
19,469
42,828.88 31,543,250 -28,500
-0.09%
SRTRANSFIN 29-Oct-15 836.00 0.50 0.06% 839.85
828.00
832.30 3,750
15
31.21 6,000 3,250
118.18%
NIFTY 26-Nov-15 8,109.45 4.40 0.05% 8,200.00
8,074.15
8159.39 22,800
304
1,860.34 31,575 31,575
0.00%
KTKBANK 24-Sep-15 124.75 0.05 0.04% 128.85
122.90
126.01 4,468,000
2,234
5,630.13 15,644,000 50,000
0.32%
RELIANCE 29-Oct-15 882.15 0.20 0.02% 894.00
876.00
885.43 86,500
346
765.90 179,750 25,250
16.34%
ICICIBANK 24-Sep-15 284.60 0.05 0.02% 290.80
282.85
286.87 23,670,000
23,670
67,902.13 51,632,000 -866,000
-1.65%
Explore Moneycontrol

Copyright © e-Eighteen.com Ltd. All rights reserved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express written permission of moneycontrol.com is prohibited.