SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Top Gainers
30-Sep
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
TATACOMM 24-Nov-16 569.50 54.60 10.60% 571.80
521.60
557.58 57,400
41
320.05 23,800 16,800
240.00%
TATACOMM 27-Oct-16 567.45 51.15 9.91% 571.30
517.05
552.46 6,823,600
4,874
37,697.66 5,437,600 138,600
2.62%
HINDZINC 24-Nov-16 235.00 19.90 9.25% 235.00
235.00
235.00 3,200
1
7.52 6,400 3,200
100.00%
RCOM 29-Dec-16 47.00 3.90 9.05% 47.00
47.00
47.00 20,000
2
9.40 20,000 20,000
0.00%
RCOM 27-Oct-16 46.35 3.70 8.68% 46.65
41.60
45.13 51,510,000
5,151
23,246.46 85,300,000 -1,880,000
-2.16%
IBREALEST 27-Oct-16 92.85 7.05 8.22% 93.35
86.00
90.46 40,790,000
4,079
36,898.63 40,590,000 3,110,000
8.30%
CEATLTD 24-Nov-16 1,330.50 100.50 8.17% 1,337.70
1,235.65
1312.28 14,700
21
192.91 9,100 4,900
116.67%
CEATLTD 27-Oct-16 1,331.75 100.50 8.16% 1,336.90
1,222.10
1293.73 5,826,800
8,324
75,383.06 1,282,400 228,200
21.65%
SINTEX 27-Oct-16 78.85 5.55 7.57% 79.25
74.90
78.06 21,781,125
3,057
17,002.35 32,511,375 2,857,125
9.63%
IBREALEST 24-Nov-16 93.40 5.95 6.80% 93.40
88.80
90.06 180,000
18
162.11 180,000 90,000
100.00%
MCDOWELL-N 27-Oct-16 2,475.30 154.35 6.65% 2,484.65
2,354.95
2432.19 3,440,500
13,762
83,679.50 3,451,250 -98,250
-2.77%
L&TFH 27-Oct-16 91.85 5.70 6.62% 93.00
85.00
89.57 31,590,000
3,510
28,295.16 37,296,000 -3,528,000
-8.64%
TVSMOTOR 24-Nov-16 367.00 22.00 6.38% 367.00
352.00
362.68 66,000
33
239.37 42,000 22,000
110.00%
L&TFH 24-Nov-16 92.20 5.45 6.28% 92.85
87.40
90.38 405,000
45
366.04 189,000 45,000
31.25%
MCDOWELL-N 24-Nov-16 2,490.25 140.25 5.97% 2,496.80
2,422.20
2460.05 1,500
6
36.90 1,500 1,000
200.00%
BHARATFIN 27-Oct-16 884.05 49.40 5.92% 887.40
821.90
863.16 8,183,000
8,183
70,632.38 6,116,000 142,000
2.38%
BHARATFIN 24-Nov-16 888.85 47.35 5.63% 890.80
833.00
871.12 35,000
35
304.89 21,000 12,000
133.33%
JISLJALEQS 27-Oct-16 90.15 4.75 5.56% 90.80
86.60
88.97 12,519,000
1,391
11,138.15 35,469,000 2,079,000
6.23%
JETAIRWAYS 27-Oct-16 479.60 24.70 5.43% 486.55
457.50
475.64 4,797,000
4,797
22,816.45 5,938,000 208,000
3.63%
PFC 27-Oct-16 120.70 6.00 5.23% 121.00
114.85
119.29 8,718,000
1,453
10,399.70 17,862,000 726,000
4.24%
TVSMOTOR 27-Oct-16 364.60 17.80 5.13% 367.30
344.50
360.45 12,430,000
6,215
44,803.94 5,392,000 1,430,000
36.09%
MRF 27-Oct-16 51,231.75 2,464.50 5.05% 51,450.00
48,989.00
50478.23 60,150
4,010
30,362.66 51,885 5,235
11.22%
IBULHSGFIN 27-Oct-16 830.25 39.50 5.00% 834.50
790.00
820.14 3,190,400
3,988
26,165.75 6,525,600 256,000
4.08%
SUNTV 27-Oct-16 507.35 23.65 4.89% 513.90
480.00
497.90 7,906,000
3,953
39,363.97 7,318,000 602,000
8.96%
MRF 24-Nov-16 51,571.00 2,389.30 4.86% 51,637.00
49,700.00
50596.73 165
11
83.48 300 15
5.26%
RCOM 24-Nov-16 46.75 2.15 4.82% 46.85
43.40
45.28 360,000
36
163.01 580,000 90,000
18.37%
PFC 24-Nov-16 121.55 5.55 4.78% 121.55
119.50
120.73 30,000
5
36.22 84,000 12,000
16.67%
CANBK 24-Nov-16 309.75 13.95 4.72% 310.85
297.00
307.35 456,000
152
1,401.52 333,000 231,000
226.47%
APOLLOTYRE 24-Nov-16 222.50 10.00 4.71% 222.90
213.00
217.81 42,000
14
91.48 78,000 6,000
8.33%
APOLLOTYRE 27-Oct-16 221.45 9.65 4.56% 222.75
210.70
218.53 13,416,000
4,472
29,317.98 10,035,000 1,056,000
11.76%
SUNTV 24-Nov-16 508.35 21.70 4.46% 509.75
484.60
494.78 56,000
28
277.08 46,000 34,000
283.33%
CASTROLIND 24-Nov-16 481.95 20.45 4.43% 481.95
464.60
473.43 39,200
28
185.58 33,600 4,200
14.29%
GODREJIND 27-Oct-16 433.00 17.80 4.29% 436.10
412.50
427.24 1,563,000
1,042
6,677.76 1,242,000 76,500
6.56%
CANBK 27-Oct-16 310.20 12.35 4.15% 311.25
296.45
306.45 26,028,000
8,676
79,762.81 10,539,000 1,599,000
17.89%
DLF 27-Oct-16 146.90 5.80 4.11% 148.05
140.90
145.18 35,290,000
7,058
51,234.02 38,010,000 1,235,000
3.36%
GODREJIND 24-Nov-16 434.65 17.00 4.07% 435.85
413.85
427.14 31,500
21
134.55 18,000 4,500
33.33%
JISLJALEQS 29-Dec-16 90.00 3.50 4.05% 90.00
90.00
90.00 18,000
2
16.20 18,000 18,000
0.00%
DHFL 27-Oct-16 285.25 11.05 4.03% 286.35
273.00
281.08 9,078,000
3,026
25,516.44 11,064,000 -165,000
-1.47%
DHFL 24-Nov-16 286.30 11.05 4.01% 286.30
275.00
280.80 153,000
51
429.62 228,000 36,000
18.75%
GODREJCP 24-Nov-16 1,618.45 62.20 4.00% 1,618.45
1,618.45
1618.45 400
1
6.47 400 400
0.00%
CASTROLIND 27-Oct-16 478.05 18.00 3.91% 479.50
459.95
472.36 4,587,800
3,277
21,670.93 12,819,800 -156,800
-1.21%
IDFC 24-Nov-16 67.80 2.55 3.91% 68.05
66.25
67.33 316,800
24
213.30 369,600 -13,200
-3.45%
BATAINDIA 24-Nov-16 494.70 18.55 3.90% 494.70
486.95
492.11 3,300
3
16.24 6,600 0
0.00%
IDBI 27-Oct-16 69.05 2.55 3.83% 69.75
66.65
68.66 14,488,000
1,811
9,947.46 32,624,000 992,000
3.14%
TV18BRDCST 27-Oct-16 44.85 1.65 3.82% 45.15
43.10
44.38 31,059,000
1,827
13,783.98 80,291,000 1,105,000
1.40%
AUROPHARMA 24-Nov-16 864.45 31.55 3.79% 865.00
830.00
850.52 50,400
72
428.66 66,500 11,900
21.79%
IDBI 24-Nov-16 68.70 2.45 3.70% 69.00
67.00
68.48 552,000
69
378.01 752,000 200,000
36.23%
VOLTAS 24-Nov-16 380.50 13.55 3.69% 381.20
372.55
376.89 14,000
7
52.76 12,000 2,000
20.00%
IDFC 27-Oct-16 67.40 2.40 3.69% 68.00
64.90
66.96 38,636,400
2,927
25,870.93 55,690,800 -264,000
-0.47%
MOTHERSUMI 24-Nov-16 321.00 11.35 3.67% 323.50
315.00
319.18 52,500
21
167.57 37,500 7,500
25.00%
MOTHERSUMI 27-Oct-16 319.70 11.30 3.66% 321.45
307.60
316.73 6,015,000
2,406
19,051.31 8,652,500 215,000
2.55%
ASHOKLEY 27-Oct-16 79.85 2.80 3.63% 80.45
75.50
78.85 44,247,000
6,321
34,888.76 86,527,000 -2,009,000
-2.27%
NMDC 24-Nov-16 106.40 3.70 3.60% 107.05
102.00
105.51 150,000
25
158.26 288,000 78,000
37.14%
UPL 27-Oct-16 677.00 23.30 3.56% 679.50
646.40
668.68 3,134,400
2,612
20,959.11 6,675,600 -157,200
-2.30%
DLF 24-Nov-16 147.30 5.00 3.51% 148.55
142.60
145.43 175,000
35
254.50 280,000 65,000
30.23%
BANKBARODA 24-Nov-16 169.25 5.70 3.49% 169.50
162.00
166.91 269,500
77
449.82 273,000 42,000
18.18%
NCC 27-Oct-16 82.70 2.75 3.44% 83.50
79.00
81.95 9,064,000
1,133
7,427.95 23,216,000 0
0.00%
PCJEWELLER 27-Oct-16 487.90 16.20 3.43% 491.80
471.65
484.20 714,000
476
3,457.19 579,000 46,500
8.73%
UPL 24-Nov-16 679.50 22.50 3.42% 682.45
653.10
673.54 18,000
15
121.24 6,000 -1,200
-16.67%
DCBBANK 24-Nov-16 127.00 4.20 3.42% 127.00
125.25
126.12 9,000
2
11.35 4,500 4,500
0.00%
ASHOKLEY 24-Nov-16 80.30 2.65 3.41% 80.80
75.90
79.03 924,000
132
730.24 1,274,000 161,000
14.47%
AUROPHARMA 27-Oct-16 858.25 28.25 3.40% 862.00
823.05
848.25 6,281,100
8,973
53,279.43 9,796,500 62,300
0.64%
BANKBARODA 27-Oct-16 168.25 5.50 3.38% 169.00
161.00
166.35 28,822,500
8,235
47,946.23 33,299,000 -1,571,500
-4.51%
RECLTD 27-Oct-16 121.10 3.95 3.37% 121.40
116.00
119.83 10,506,000
1,751
12,589.34 29,610,000 642,000
2.22%
DISHTV 27-Oct-16 93.55 3.00 3.31% 93.85
90.50
92.83 10,402,000
1,486
9,656.18 27,251,000 637,000
2.39%
PNB 24-Nov-16 142.00 4.50 3.27% 142.75
137.50
140.89 784,000
112
1,104.58 532,000 161,000
43.40%
NMDC 27-Oct-16 106.20 3.35 3.26% 106.50
101.75
104.94 7,302,000
1,217
7,662.72 16,116,000 -1,158,000
-6.70%
TORNTPOWER 27-Oct-16 181.75 5.70 3.24% 182.85
173.00
180.30 519,000
173
935.76 207,000 207,000
0.00%
DCBBANK 27-Oct-16 126.05 3.90 3.19% 128.35
121.00
125.46 936,000
208
1,174.31 184,500 184,500
0.00%
SRTRANSFIN 27-Oct-16 1,167.20 35.40 3.13% 1,170.00
1,121.10
1155.63 1,157,400
1,929
13,375.26 2,809,200 -46,800
-1.64%
DLF 29-Dec-16 146.95 4.45 3.12% 147.20
146.95
147.07 10,000
2
14.71 10,000 10,000
0.00%
ENGINERSIN 27-Oct-16 249.90 7.55 3.12% 251.55
239.00
246.87 2,943,500
841
7,266.62 6,464,500 -192,500
-2.89%
TATACHEM 27-Oct-16 528.00 15.75 3.07% 532.95
512.00
522.10 4,983,000
3,322
26,016.24 5,239,500 -939,000
-15.20%
JSWSTEEL 24-Nov-16 1,753.50 51.75 3.04% 1,755.00
1,696.20
1725.34 37,200
62
641.83 25,200 8,400
50.00%
PTC 27-Oct-16 74.85 2.20 3.03% 75.25
72.35
74.29 3,232,000
404
2,401.05 13,600,000 -176,000
-1.28%
TATACHEM 24-Nov-16 530.00 15.40 2.99% 535.50
517.55
526.12 19,500
13
102.59 27,000 -6,000
-18.18%
RELCAPITAL 24-Nov-16 554.25 16.05 2.98% 556.05
537.25
547.40 90,000
60
492.66 55,500 19,500
54.17%
JPASSOCIAT 27-Oct-16 10.60 0.30 2.91% 10.70
10.40
10.56 39,780,000
585
4,200.77 142,732,000 3,468,000
2.49%
JSWSTEEL 27-Oct-16 1,741.75 48.80 2.88% 1,749.50
1,680.55
1720.69 2,107,200
3,512
36,258.38 6,069,000 22,200
0.37%
JUBLFOOD 24-Nov-16 968.75 26.75 2.84% 970.00
939.30
952.36 5,000
10
47.62 16,500 500
3.13%
GMRINFRA 27-Oct-16 12.75 0.35 2.82% 12.85
12.45
12.65 37,620,000
836
4,758.93 206,100,000 1,305,000
0.64%
M&MFIN 27-Oct-16 364.80 10.00 2.82% 368.80
352.95
360.18 6,687,500
2,675
24,087.04 11,957,500 462,500
4.02%
RELCAPITAL 27-Oct-16 549.95 15.05 2.81% 552.45
530.65
543.34 15,751,500
10,501
85,584.20 8,715,000 330,000
3.94%
GRASIM 27-Oct-16 4,866.85 132.60 2.80% 4,882.25
4,727.05
4833.10 576,600
3,844
27,867.65 1,984,800 -16,200
-0.81%
GMRINFRA 24-Nov-16 12.85 0.35 2.80% 12.90
12.65
12.76 855,000
19
109.10 1,620,000 225,000
16.13%
UBL 27-Oct-16 908.90 24.65 2.79% 916.00
888.05
905.46 1,263,500
1,805
11,440.49 1,032,500 72,800
7.59%
GAIL 27-Oct-16 375.75 10.15 2.78% 377.15
364.90
373.92 3,004,500
2,003
11,234.43 8,530,500 -225,000
-2.57%
M&M 27-Oct-16 1,409.95 37.95 2.77% 1,419.20
1,357.30
1393.26 2,800,500
5,601
39,018.25 5,972,500 -255,000
-4.09%
M&M 24-Nov-16 1,419.50 38.20 2.77% 1,421.30
1,366.15
1403.55 22,500
45
315.80 22,500 8,500
60.71%
HDIL 27-Oct-16 80.10 2.15 2.76% 81.00
76.60
79.18 27,632,000
3,454
21,879.02 26,656,000 -120,000
-0.45%
HDIL 24-Nov-16 80.60 2.15 2.74% 81.30
78.20
79.62 336,000
42
267.52 208,000 0
0.00%
PNB 27-Oct-16 141.50 3.75 2.72% 142.55
137.05
140.66 77,819,000
11,117
109,460.21 40,691,000 5,747,000
16.45%
BANKINDIA 24-Nov-16 113.40 3.00 2.72% 113.55
109.80
112.27 156,000
26
175.14 768,000 36,000
4.92%
CENTURYTEX 27-Oct-16 947.90 25.00 2.71% 954.50
905.00
933.27 5,165,600
4,696
48,209.00 6,628,600 306,900
4.85%
JUBLFOOD 27-Oct-16 963.95 25.25 2.69% 967.45
919.50
945.46 1,417,000
2,834
13,397.17 2,400,500 -35,000
-1.44%
CENTURYTEX 24-Nov-16 935.20 24.20 2.66% 937.50
924.50
930.98 17,600
16
163.85 15,400 13,200
600.00%
ABIRLANUVO 27-Oct-16 1,372.25 35.35 2.64% 1,378.00
1,343.40
1364.74 1,516,500
2,022
20,696.28 4,456,500 255,000
6.07%
LICHSGFIN 24-Nov-16 583.65 14.85 2.61% 585.20
565.00
575.36 68,200
62
392.40 53,900 16,500
44.12%
BANKINDIA 27-Oct-16 113.00 2.85 2.59% 113.70
108.90
112.16 21,846,000
3,641
24,502.47 20,952,000 -90,000
-0.43%
GAIL 24-Nov-16 377.10 9.50 2.58% 377.10
377.10
377.10 1,500
1
5.66 15,000 1,500
11.11%
INDIACEM 27-Oct-16 144.75 3.60 2.55% 145.70
139.70
143.38 9,968,000
1,424
14,292.12 22,148,000 623,000
2.89%
HINDZINC 27-Oct-16 234.55 5.75 2.51% 237.95
226.10
233.29 2,486,400
777
5,800.52 3,651,200 364,800
11.10%
ONGC 24-Nov-16 257.10 6.30 2.51% 257.35
250.45
254.32 100,000
40
254.32 442,500 -5,000
-1.12%
HAVELLS 27-Oct-16 420.30 10.10 2.46% 422.15
404.45
416.98 1,868,000
934
7,789.19 2,144,000 16,000
0.75%
VOLTAS 27-Oct-16 379.20 9.10 2.46% 380.70
367.50
374.63 2,998,000
1,499
11,231.41 3,316,000 -30,000
-0.90%
CAIRN 24-Nov-16 202.60 4.85 2.45% 203.00
197.30
201.30 42,000
12
84.55 66,500 24,500
58.33%
NHPC 27-Oct-16 25.10 0.60 2.45% 25.15
24.50
24.97 4,374,000
162
1,092.19 21,006,000 81,000
0.39%
INDIACEM 24-Nov-16 145.45 3.45 2.43% 145.60
142.00
144.67 91,000
13
131.65 182,000 21,000
13.04%
SAIL 27-Oct-16 46.55 1.10 2.42% 46.80
45.05
46.15 21,648,000
1,804
9,990.55 66,588,000 1,140,000
1.74%
SAIL 24-Nov-16 46.65 1.10 2.41% 46.80
45.75
46.37 948,000
79
439.59 1,524,000 288,000
23.30%
JPASSOCIAT 29-Dec-16 10.65 0.25 2.40% 10.70
10.65
10.66 204,000
3
21.75 136,000 136,000
0.00%
LICHSGFIN 27-Oct-16 581.20 13.60 2.40% 582.90
559.70
573.32 3,974,300
3,613
22,785.46 6,173,200 -22,000
-0.36%
ONGC 27-Oct-16 257.45 6.00 2.39% 258.10
250.15
255.34 9,857,500
3,943
25,170.14 20,352,500 -370,000
-1.79%
AMARAJABAT 27-Oct-16 1,016.45 23.60 2.38% 1,019.40
996.60
1010.38 866,400
1,444
8,753.93 397,200 8,400
2.16%
VEDL 27-Oct-16 173.15 4.00 2.36% 174.80
165.65
170.41 40,158,000
6,693
68,433.25 30,588,000 1,362,000
4.66%
IDFCBANK 27-Oct-16 80.30 1.85 2.36% 80.95
78.35
79.88 13,472,000
1,684
10,761.43 5,848,000 5,848,000
0.00%
PETRONET 27-Oct-16 347.40 7.95 2.34% 352.90
340.00
347.54 5,310,000
1,770
18,454.37 4,923,000 150,000
3.14%
FEDERALBNK 27-Oct-16 72.50 1.65 2.33% 73.05
70.00
71.95 22,616,000
2,056
16,272.21 32,450,000 638,000
2.01%
IBULHSGFIN 24-Nov-16 832.30 18.90 2.32% 832.30
831.95
832.13 3,200
4
26.63 9,600 2,400
33.33%
SOUTHBANK 27-Oct-16 22.05 0.50 2.32% 22.45
21.50
21.92 12,390,000
413
2,715.89 48,750,000 1,320,000
2.78%
PIDILITIND 27-Oct-16 685.45 15.50 2.31% 688.00
662.15
677.94 923,000
923
6,257.39 2,706,000 11,000
0.41%
HINDPETRO 27-Oct-16 426.55 9.55 2.29% 429.10
412.75
421.70 6,264,300
2,983
26,416.55 21,606,900 550,200
2.61%
BRITANNIA 27-Oct-16 3,379.45 75.15 2.27% 3,398.50
3,285.40
3351.21 168,000
840
5,630.03 949,600 -600
-0.06%
HINDPETRO 24-Nov-16 428.50 9.50 2.27% 430.95
418.10
423.38 60,900
29
257.84 147,000 23,100
18.64%
JETAIRWAYS 29-Dec-16 480.00 10.50 2.24% 499.00
480.00
489.50 2,000
2
9.79 - 0
0.00%
CONCOR 27-Oct-16 1,382.35 30.20 2.23% 1,385.00
1,321.95
1359.45 229,000
458
3,113.14 418,000 -5,000
-1.18%
VEDL 24-Nov-16 172.75 3.70 2.19% 173.40
166.85
169.66 282,000
47
478.44 390,000 18,000
4.84%
BAJFINANCE 24-Nov-16 1,070.30 22.80 2.18% 1,070.65
1,041.60
1055.25 23,750
19
250.62 37,500 7,500
25.00%
UNIONBANK 24-Nov-16 139.00 2.95 2.17% 140.30
136.75
138.61 184,000
46
255.04 120,000 -28,000
-18.92%
TATAPOWER 27-Oct-16 75.60 1.60 2.16% 75.90
73.15
74.80 8,631,000
959
6,455.99 27,081,000 -378,000
-1.38%
GRANULES 27-Oct-16 116.60 2.45 2.15% 117.90
110.50
114.75 4,045,000
809
4,641.64 12,345,000 -315,000
-2.49%
CAIRN 27-Oct-16 201.40 4.20 2.13% 203.50
194.10
198.65 6,622,000
1,892
13,154.60 14,308,000 161,000
1.14%
M&MFIN 24-Nov-16 370.00 7.55 2.08% 370.00
355.25
360.01 22,500
9
81.00 17,500 -2,500
-12.50%
ORIENTBANK 27-Oct-16 126.25 2.55 2.06% 127.70
123.25
125.95 21,018,000
3,503
26,472.17 12,324,000 1,374,000
12.55%
HINDALCO 29-Dec-16 155.70 3.10 2.03% 155.70
154.25
154.97 14,000
2
21.70 14,000 14,000
0.00%
RELINFRA 24-Nov-16 557.90 10.95 2.00% 560.00
542.70
553.28 127,400
98
704.88 87,100 33,800
63.41%
JINDALSTEL 27-Oct-16 76.50 1.50 2.00% 77.25
74.90
75.92 15,039,000
1,671
11,417.61 47,016,000 2,187,000
4.88%
CUMMINSIND 27-Oct-16 911.60 17.60 1.97% 917.20
891.75
906.17 222,600
371
2,017.13 496,800 13,200
2.73%
TATASTEEL 24-Nov-16 379.25 7.30 1.96% 381.55
368.00
374.58 284,000
142
1,063.81 222,000 84,000
60.87%
BHARATFORG 24-Nov-16 919.65 17.65 1.96% 928.70
908.20
920.64 27,000
45
248.57 22,800 5,400
31.03%
HINDALCO 27-Oct-16 153.75 2.95 1.96% 155.40
147.85
152.38 40,096,000
5,728
61,098.28 25,011,000 1,813,000
7.82%
KTKBANK 24-Nov-16 147.40 2.80 1.94% 147.70
143.60
146.46 66,000
11
96.66 288,000 30,000
11.63%
TATAGLOBAL 27-Oct-16 140.55 2.65 1.92% 141.20
137.00
139.48 8,586,000
1,908
11,975.75 29,641,500 369,000
1.26%
PETRONET 24-Nov-16 347.40 6.55 1.92% 352.75
340.85
347.30 69,000
23
239.64 36,000 12,000
50.00%
ORIENTBANK 24-Nov-16 126.90 2.35 1.89% 127.00
125.65
126.27 60,000
10
75.76 294,000 18,000
6.52%
IOC 24-Nov-16 589.20 10.85 1.88% 590.75
582.80
587.01 280,500
187
1,646.56 243,000 225,000
1,250.00%
BAJFINANCE 27-Oct-16 1,063.60 19.55 1.87% 1,070.00
1,025.95
1048.09 4,223,750
3,379
44,268.70 6,008,750 396,250
7.06%
RELINFRA 27-Oct-16 554.95 10.20 1.87% 558.00
537.50
550.70 14,181,700
10,909
78,098.62 12,036,700 -44,200
-0.37%
GLENMARK 27-Oct-16 926.15 16.95 1.86% 928.60
902.05
917.59 1,027,600
1,468
9,429.15 2,149,000 28,700
1.35%
WOCKPHARMA 27-Oct-16 883.95 15.80 1.82% 894.50
865.00
880.53 2,485,800
4,143
21,888.21 2,887,200 364,200
14.44%
TATASTEEL 27-Oct-16 376.90 6.70 1.81% 379.55
365.80
372.23 21,520,000
10,760
80,103.90 21,378,000 1,056,000
5.20%
KTKBANK 27-Oct-16 147.00 2.60 1.80% 147.75
141.50
145.90 6,276,000
1,046
9,156.68 13,308,000 138,000
1.05%
YESBANK 24-Nov-16 1,265.55 22.25 1.79% 1,269.85
1,225.00
1258.33 100,100
143
1,259.59 137,900 14,000
11.30%
ANDHRABANK 24-Nov-16 57.15 1.00 1.78% 57.30
56.90
57.03 80,000
8
45.62 120,000 -10,000
-7.69%
ALBK 24-Nov-16 77.75 1.35 1.77% 77.90
75.15
76.80 290,000
29
222.72 380,000 70,000
22.58%
SIEMENS 27-Oct-16 1,247.65 21.60 1.76% 1,256.10
1,220.10
1239.13 351,500
703
4,355.54 740,000 4,500
0.61%
EXIDEIND 24-Nov-16 185.80 3.20 1.75% 185.80
181.00
183.47 40,000
10
73.39 128,000 -8,000
-5.88%
YESBANK 27-Oct-16 1,261.25 21.55 1.74% 1,266.00
1,218.25
1253.10 9,004,800
12,864
112,839.15 9,858,100 376,600
3.97%
RELIANCE 29-Dec-16 1,110.00 18.95 1.74% 1,110.00
1,098.25
1106.80 4,500
9
49.81 4,500 4,500
0.00%
IFCI 27-Oct-16 26.50 0.45 1.73% 26.65
25.70
26.31 19,602,000
891
5,157.29 67,012,000 2,442,000
3.78%
KSCL 29-Dec-16 365.00 6.15 1.71% 365.00
350.00
357.50 6,000
4
21.45 - 0
0.00%
IOC 27-Oct-16 586.35 9.80 1.70% 588.80
574.20
583.61 3,790,500
2,527
22,121.74 7,081,500 -30,000
-0.42%
HINDALCO 24-Nov-16 154.50 2.55 1.68% 156.00
149.00
153.32 315,000
45
482.96 322,000 42,000
15.00%
SRTRANSFIN 24-Nov-16 1,158.85 19.00 1.67% 1,158.85
1,158.85
1158.85 600
1
6.95 10,800 0
0.00%
SRF 24-Nov-16 1,786.00 29.10 1.66% 1,788.00
1,785.00
1786.33 1,500
3
26.79 7,000 1,000
16.67%
UNIONBANK 27-Oct-16 138.10 2.20 1.62% 139.90
134.30
137.65 17,508,000
4,377
24,099.76 13,336,000 800,000
6.38%
NIITTECH 27-Oct-16 422.00 6.70 1.61% 440.10
406.05
425.84 501,000
501
2,133.46 1,047,000 90,000
9.40%
TATAPOWER 24-Nov-16 75.75 1.20 1.61% 76.00
74.50
75.49 90,000
10
67.94 180,000 9,000
5.26%
BPCL 24-Nov-16 618.80 9.70 1.59% 621.00
608.00
616.43 48,000
40
295.89 96,000 -6,000
-5.88%
PAGEIND 27-Oct-16 15,211.85 237.90 1.59% 15,800.00
14,845.00
15230.51 48,950
979
7,455.33 39,000 1,800
4.84%
TATAMOTORS 24-Nov-16 539.70 8.30 1.56% 541.25
527.90
533.98 105,000
70
560.68 180,000 6,000
3.45%
ARVIND 24-Nov-16 339.55 5.20 1.56% 342.00
334.60
338.35 60,000
30
203.01 30,000 8,000
36.36%
BHARATFORG 27-Oct-16 916.80 13.75 1.52% 929.80
894.50
917.52 2,241,000
3,735
20,561.62 5,194,200 38,400
0.74%
ANDHRABANK 27-Oct-16 56.75 0.85 1.52% 57.10
55.20
56.51 12,280,000
1,228
6,939.43 20,020,000 500,000
2.56%
HEXAWARE 24-Nov-16 190.00 2.80 1.50% 190.00
185.70
188.33 22,000
11
41.43 46,000 8,000
21.05%
ARVIND 27-Oct-16 339.20 4.90 1.47% 341.50
330.45
336.42 4,222,000
2,111
14,203.65 4,002,000 156,000
4.06%
DISHTV 24-Nov-16 93.90 1.35 1.46% 94.05
91.55
93.60 77,000
11
72.07 189,000 28,000
17.39%
TATAMOTORS 27-Oct-16 536.55 7.50 1.42% 538.95
524.55
532.08 14,949,000
9,966
79,540.64 26,835,000 -166,500
-0.62%
SBIN 27-Oct-16 251.75 3.50 1.41% 253.80
247.10
251.03 46,935,000
15,645
117,820.93 76,077,000 5,742,000
8.16%
TATAGLOBAL 24-Nov-16 140.70 1.95 1.41% 140.65
138.45
140.06 108,000
24
151.26 166,500 72,000
76.19%
ADANIENT 27-Oct-16 66.10 0.90 1.38% 66.70
63.55
65.47 6,512,000
814
4,263.41 17,848,000 80,000
0.45%
OIL 27-Oct-16 402.95 5.35 1.35% 407.00
395.15
402.67 482,800
284
1,944.09 797,300 102,000
14.67%
BANKINDIA 29-Dec-16 113.60 1.50 1.34% 113.60
113.60
113.60 6,000
1
6.82 6,000 6,000
0.00%
ICIL 24-Nov-16 735.60 9.65 1.33% 735.60
735.05
735.32 1,200
2
8.82 1,800 1,200
200.00%
POWERGRID 27-Oct-16 177.05 2.30 1.32% 178.20
172.80
176.14 9,508,000
2,377
16,747.39 20,184,000 336,000
1.69%
TATAMTRDVR 27-Oct-16 341.85 4.40 1.30% 344.00
334.50
339.58 3,173,100
1,511
10,775.21 18,139,800 -81,900
-0.45%
SBIN 24-Nov-16 252.70 3.25 1.30% 254.55
248.60
251.81 672,000
224
1,692.16 894,000 93,000
11.61%
ADANIENT 24-Nov-16 66.35 0.85 1.30% 66.45
63.75
65.52 56,000
7
36.69 96,000 24,000
33.33%
BATAINDIA 27-Oct-16 492.60 6.30 1.30% 498.25
481.00
492.01 1,006,500
915
4,952.08 3,295,600 14,300
0.44%
TATAMTRDVR 24-Nov-16 343.35 4.35 1.28% 343.35
336.20
341.25 16,800
8
57.33 33,600 12,600
60.00%
NIITTECH 24-Nov-16 442.00 5.55 1.27% 442.35
442.00
442.17 4,000
4
17.69 1,000 0
0.00%
RPOWER 27-Oct-16 47.85 0.60 1.27% 48.05
46.45
47.51 14,364,000
1,197
6,824.34 58,560,000 420,000
0.72%
BHEL 24-Nov-16 135.65 1.70 1.27% 136.10
133.05
135.03 305,000
61
411.84 790,000 45,000
6.04%
KSCL 27-Oct-16 359.70 4.50 1.27% 365.00
348.95
358.64 510,000
340
1,829.06 2,761,500 67,500
2.51%
RPOWER 24-Nov-16 48.20 0.60 1.26% 48.20
46.90
47.91 360,000
30
172.48 1,860,000 120,000
6.90%
GRANULES 24-Nov-16 116.55 1.45 1.26% 118.50
111.45
115.25 105,000
21
121.01 190,000 35,000
22.58%
SRF 27-Oct-16 1,785.90 21.80 1.24% 1,793.35
1,750.10
1778.96 295,000
590
5,247.93 324,000 4,000
1.25%
TITAN 24-Nov-16 403.00 4.75 1.19% 403.00
393.10
396.03 7,500
5
29.70 12,000 1,500
14.29%
ALBK 27-Oct-16 77.35 0.90 1.18% 77.85
75.00
76.83 22,140,000
2,214
17,010.16 13,770,000 820,000
6.33%
MARICO 27-Oct-16 276.60 3.20 1.17% 280.00
270.65
276.57 1,695,200
652
4,688.41 8,348,600 405,600
5.11%
SOUTHBANK 24-Nov-16 22.20 0.25 1.14% 22.30
22.00
22.13 270,000
9
59.75 240,000 90,000
60.00%
IDBI 29-Dec-16 68.95 0.75 1.10% 68.95
67.70
68.15 24,000
3
16.36 24,000 24,000
0.00%
AMARAJABAT 24-Nov-16 1,008.45 10.95 1.10% 1,015.50
1,000.45
1008.17 3,000
5
30.25 4,800 2,400
100.00%
BHEL 27-Oct-16 135.20 1.45 1.08% 135.90
132.00
134.87 18,930,000
3,786
25,530.89 47,085,000 300,000
0.64%
BIOCON 24-Nov-16 945.00 10.10 1.08% 950.90
930.00
938.54 27,500
25
258.10 58,300 6,600
12.77%
CROMPGREAV 27-Oct-16 75.55 0.80 1.07% 75.95
73.80
75.30 5,628,000
469
4,237.88 11,268,000 -72,000
-0.63%
PIDILITIND 24-Nov-16 677.65 7.15 1.07% 679.00
677.65
678.21 4,000
4
27.13 10,000 2,000
25.00%
HEXAWARE 27-Oct-16 189.85 2.00 1.06% 190.40
184.90
188.71 1,328,000
664
2,506.07 6,446,000 -48,000
-0.74%
BPCL 27-Oct-16 616.30 6.45 1.06% 619.75
605.65
615.15 3,356,400
2,797
20,646.89 13,546,800 36,000
0.27%
EXIDEIND 27-Oct-16 184.20 1.90 1.04% 186.40
178.55
182.35 11,980,000
2,995
21,845.53 22,268,000 1,932,000
9.50%
ICICIBANK 24-Nov-16 255.20 2.55 1.01% 256.00
250.15
254.10 207,500
83
527.26 422,500 42,500
11.18%
LUPIN 27-Oct-16 1,491.55 14.85 1.01% 1,496.15
1,465.50
1485.74 1,610,400
5,368
23,926.36 6,336,000 37,800
0.60%
IGL 27-Oct-16 780.20 7.50 0.97% 786.50
766.80
779.12 1,778,700
1,617
13,858.21 1,515,800 91,300
6.41%
BIOCON 27-Oct-16 939.75 8.75 0.94% 947.60
920.00
933.22 3,560,700
3,237
33,229.16 3,513,400 211,200
6.40%
BHEL 29-Dec-16 136.55 1.25 0.92% 136.55
136.50
136.54 25,000
5
34.14 25,000 25,000
0.00%
STAR 27-Oct-16 1,012.25 8.90 0.89% 1,022.00
999.95
1012.09 412,500
825
4,174.87 2,123,000 41,500
1.99%
ICIL 27-Oct-16 730.20 6.35 0.88% 739.15
723.30
729.53 100,200
167
730.99 748,800 1,800
0.24%
RELIANCE 24-Nov-16 1,094.85 9.45 0.87% 1,104.70
1,088.00
1095.08 62,500
125
684.43 165,000 2,500
1.54%
MARUTI 27-Oct-16 5,512.45 47.40 0.87% 5,528.80
5,415.50
5462.23 1,677,450
11,183
91,626.18 1,845,150 -7,950
-0.43%
WIPRO 27-Oct-16 480.15 4.05 0.85% 482.30
476.30
479.80 1,899,000
1,899
9,111.40 7,850,000 -73,000
-0.92%
MARUTI 29-Dec-16 5,579.30 46.45 0.84% 5,579.30
5,485.00
5507.02 1,350
9
74.34 1,050 1,050
0.00%
RELIANCE 27-Oct-16 1,088.40 9.05 0.84% 1,098.40
1,074.95
1088.36 6,352,500
12,705
69,138.07 18,495,500 -675,000
-3.52%
FEDERALBNK 24-Nov-16 72.85 0.60 0.83% 73.40
71.45
72.43 154,000
14
111.54 132,000 44,000
50.00%
ABIRLANUVO 24-Nov-16 1,365.00 11.15 0.82% 1,365.00
1,365.00
1365.00 750
1
10.24 8,250 750
10.00%
LUPIN 24-Nov-16 1,498.10 12.05 0.81% 1,502.45
1,481.40
1492.61 14,700
49
219.41 36,000 4,800
15.38%
AXISBANK 24-Nov-16 548.15 4.20 0.77% 552.20
541.05
545.63 213,600
178
1,165.47 234,000 34,800
17.47%
MARUTI 24-Nov-16 5,532.45 42.30 0.77% 5,547.35
5,420.00
5475.15 17,400
116
952.68 15,000 1,350
9.89%
ICICIBANK 27-Oct-16 253.70 1.90 0.75% 254.75
248.60
252.46 33,945,000
13,578
85,697.55 70,995,000 3,530,000
5.23%
SYNDIBANK 27-Oct-16 73.70 0.55 0.75% 74.55
72.15
73.44 12,582,000
1,398
9,240.22 16,128,000 1,062,000
7.05%
OFSS 27-Oct-16 3,238.95 23.80 0.74% 3,268.00
3,214.95
3237.66 32,100
214
1,039.29 263,400 450
0.17%
BEL 27-Oct-16 1,253.05 9.10 0.73% 1,263.40
1,242.05
1254.87 458,550
1,019
5,754.21 1,085,850 103,950
10.59%
UNIONBANK 29-Dec-16 138.75 1.00 0.73% 141.00
138.75
139.58 12,000
3
16.75 8,000 8,000
0.00%
HCLTECH 27-Oct-16 795.85 5.40 0.68% 800.00
786.85
794.84 1,812,300
2,589
14,404.89 6,355,300 137,200
2.21%
IRB 27-Oct-16 246.90 1.65 0.67% 249.85
241.80
246.51 6,287,500
2,515
15,499.32 9,927,500 440,000
4.64%
ULTRACEMCO 24-Nov-16 3,891.05 26.00 0.67% 3,910.00
3,875.00
3884.70 1,800
9
69.92 4,000 1,600
66.67%
CROMPGREAV 24-Nov-16 75.50 0.50 0.67% 75.50
75.50
75.50 12,000
1
9.06 108,000 0
0.00%
AXISBANK 27-Oct-16 544.85 3.45 0.64% 549.40
534.40
542.95 15,312,000
12,760
83,136.50 31,855,200 372,000
1.18%
KTKBANK 29-Dec-16 146.90 0.90 0.62% 146.90
145.80
146.53 84,000
14
123.09 78,000 78,000
0.00%
WIPRO 24-Nov-16 482.50 2.70 0.56% 483.45
480.60
481.87 28,000
28
134.92 50,000 8,000
19.05%
HCLTECH 24-Nov-16 799.40 4.40 0.55% 800.00
795.70
798.52 7,000
10
55.90 9,100 5,600
160.00%
CESC 27-Oct-16 615.00 3.30 0.54% 618.75
605.10
612.58 822,800
748
5,040.31 1,381,600 134,200
10.76%
TATAELXSI 27-Oct-16 1,400.05 7.45 0.53% 1,425.50
1,396.00
1408.59 294,600
982
4,149.71 1,440,000 -4,200
-0.29%
KPIT 24-Nov-16 126.00 0.65 0.52% 127.20
126.00
126.80 12,000
3
15.22 24,000 12,000
100.00%
GODREJCP 27-Oct-16 1,591.50 7.65 0.48% 1,597.65
1,558.25
1575.73 187,200
468
2,949.77 353,600 9,600
2.79%
SUNPHARMA 27-Oct-16 745.25 3.55 0.48% 749.80
738.80
744.04 4,830,600
8,051
35,941.60 24,897,600 -32,400
-0.13%
AJANTPHARM 27-Oct-16 2,019.70 9.40 0.47% 2,039.65
1,970.60
2025.76 225,600
564
4,570.11 336,400 9,600
2.94%
BANKNIFTY 24-Nov-16 19,518.55 87.85 0.45% 19,554.85
19,244.70
19459.44 71,920
1,798
13,995.23 57,760 16,280
39.25%
BANKNIFTY 29-Dec-16 19,604.20 88.15 0.45% 19,638.20
19,377.35
19537.18 5,280
132
1,031.56 3,520 3,520
0.00%
ZEEL 24-Nov-16 553.40 2.40 0.44% 558.00
549.50
553.35 61,100
47
338.10 74,100 -1,300
-1.72%
SAIL 29-Dec-16 46.20 0.20 0.43% 46.20
46.20
46.20 12,000
1
5.54 12,000 12,000
0.00%
ACC 24-Nov-16 1,614.00 6.95 0.43% 1,619.05
1,595.05
1610.54 13,200
33
212.59 7,600 800
11.76%
TITAN 27-Oct-16 397.70 1.70 0.43% 401.75
386.10
394.19 2,536,500
1,691
9,998.63 8,151,000 466,500
6.07%
SUNPHARMA 24-Nov-16 750.25 3.15 0.42% 753.95
743.20
747.82 106,800
178
798.67 141,600 16,200
12.92%
HDFCBANK 29-Dec-16 1,305.10 5.45 0.42% 1,305.10
1,300.10
1302.60 1,000
2
13.03 1,000 1,000
0.00%
KOTAKBANK 24-Nov-16 785.50 3.05 0.39% 786.70
774.35
779.01 30,400
38
236.82 47,200 7,200
18.00%
INFY 27-Oct-16 1,030.20 3.85 0.38% 1,038.90
1,027.00
1034.37 3,317,000
6,634
34,310.05 13,242,500 -580,500
-4.20%
BANKNIFTY 27-Oct-16 19,402.75 71.20 0.37% 19,447.00
19,100.00
19353.70 3,579,120
89,478
692,692.15 1,950,040 72,040
3.84%
IRB 24-Nov-16 247.60 0.90 0.36% 250.20
244.00
247.49 50,000
20
123.75 45,000 22,500
100.00%
SBIN 29-Dec-16 252.45 0.90 0.36% 253.60
252.45
253.01 9,000
3
22.77 3,000 3,000
0.00%
TV18BRDCST 29-Dec-16 43.80 0.15 0.34% 43.80
43.80
43.80 17,000
1
7.45 17,000 17,000
0.00%
BOSCHLTD 27-Oct-16 22,877.10 77.55 0.34% 23,043.20
22,641.50
22895.78 21,050
421
4,819.56 89,900 300
0.33%
CADILAHC 27-Oct-16 390.20 1.30 0.33% 394.00
385.65
390.26 976,000
610
3,808.94 2,284,800 33,600
1.49%
BEML 27-Oct-16 879.65 2.90 0.33% 886.00
856.70
877.07 408,500
817
3,582.83 1,047,500 23,500
2.29%
ACC 27-Oct-16 1,603.65 5.20 0.33% 1,614.70
1,588.00
1601.48 657,200
1,643
10,524.93 1,290,000 28,800
2.28%
INFY 24-Nov-16 1,035.35 3.35 0.32% 1,043.85
1,034.25
1038.48 31,500
63
327.12 60,500 3,000
5.22%
KOTAKBANK 27-Oct-16 780.75 2.40 0.31% 784.35
769.35
776.46 4,500,800
5,626
34,946.91 11,016,800 275,200
2.56%
GRASIM 24-Nov-16 4,892.80 14.75 0.30% 4,900.00
4,848.70
4867.46 2,550
17
124.12 2,400 1,350
128.57%
ACC 29-Dec-16 1,620.00 4.05 0.25% 1,620.00
1,620.00
1620.00 800
2
12.96 800 800
0.00%
MINDTREE 27-Oct-16 479.25 1.15 0.24% 483.95
472.50
478.74 580,000
725
2,776.69 2,738,400 -20,800
-0.75%
TORNTPHARM 27-Oct-16 1,631.70 3.35 0.21% 1,649.00
1,618.75
1636.76 107,600
269
1,761.15 188,000 9,200
5.15%
DABUR 27-Oct-16 272.70 0.45 0.17% 273.95
268.20
270.90 2,525,000
1,010
6,840.23 6,177,500 300,000
5.10%
KPIT 27-Oct-16 124.95 0.20 0.16% 126.95
123.70
125.33 2,104,000
526
2,636.94 6,632,000 232,000
3.62%
OIL 24-Nov-16 403.60 0.60 0.15% 404.40
403.60
404.08 5,100
3
20.61 3,400 0
0.00%
MCLEODRUSS 27-Oct-16 171.15 0.20 0.12% 173.35
169.45
171.22 1,326,000
442
2,270.38 4,521,000 192,000
4.44%
EICHERMOT 27-Oct-16 24,996.85 17.85 0.07% 25,665.95
24,855.05
25202.88 142,500
2,850
35,914.10 128,800 4,150
3.33%
JSWENERGY 27-Oct-16 73.55 0.05 0.07% 74.35
71.80
73.39 4,952,000
619
3,634.27 20,176,000 72,000
0.36%
AXISBANK 29-Dec-16 549.00 0.35 0.06% 549.30
544.50
547.60 3,600
3
19.71 2,400 2,400
0.00%
EICHERMOT 24-Nov-16 25,156.45 11.20 0.04% 25,801.00
25,093.45
25265.76 650
13
164.23 1,100 350
46.67%
NIFTY 27-Oct-16 8,640.65 2.40 0.03% 8,669.35
8,593.30
8629.79 13,651,875
182,025
1,178,128.14 22,831,200 -992,400
-4.17%
NIFTY 24-Nov-16 8,681.25 1.90 0.02% 8,708.80
8,635.00
8667.96 442,050
5,894
38,316.72 931,575 119,700
14.74%
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.