SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Highest Open Interest
30-Sep
in for
Symbol Expiry Date Last Price Chg
(Rs)
Chg
(%)
High
Low
Average
Price
Open Interest Change in OI Change (%) Vol. Shares
Prev. Volume
% Change
GMRINFRA 27-Oct-16 12.75 0.35 2.82% 12.85
12.45
12.65 206,100,000 1,305,000 0.64% 37,620,000
164,160,000
-77.08%
JPASSOCIAT 27-Oct-16 10.60 0.30 2.91% 10.70
10.40
10.56 142,732,000 3,468,000 2.49% 39,780,000
119,816,000
-66.80%
ADANIPOWER 27-Oct-16 25.10 -0.10 -0.40% 25.40
24.75
25.12 109,240,000 4,260,000 4.06% 18,260,000
85,740,000
-78.70%
ASHOKLEY 27-Oct-16 79.85 2.80 3.63% 80.45
75.50
78.85 86,527,000 -2,009,000 -2.27% 44,247,000
85,316,000
-48.14%
RCOM 27-Oct-16 46.35 3.70 8.68% 46.65
41.60
45.13 85,300,000 -1,880,000 -2.16% 51,510,000
62,380,000
-17.43%
TV18BRDCST 27-Oct-16 44.85 1.65 3.82% 45.15
43.10
44.38 80,291,000 1,105,000 1.40% 31,059,000
73,321,000
-57.64%
SBIN 27-Oct-16 251.75 3.50 1.41% 253.80
247.10
251.03 76,077,000 5,742,000 8.16% 46,935,000
73,890,000
-36.48%
ICICIBANK 27-Oct-16 253.70 1.90 0.75% 254.75
248.60
252.46 70,995,000 3,530,000 5.23% 33,945,000
77,490,000
-56.19%
IFCI 27-Oct-16 26.50 0.45 1.73% 26.65
25.70
26.31 67,012,000 2,442,000 3.78% 19,602,000
77,286,000
-74.64%
SAIL 27-Oct-16 46.55 1.10 2.42% 46.80
45.05
46.15 66,588,000 1,140,000 1.74% 21,648,000
63,972,000
-66.16%
IDEA 27-Oct-16 79.25 -0.45 -0.56% 80.95
78.20
79.67 58,610,000 1,300,000 2.27% 15,790,000
47,530,000
-66.78%
RPOWER 27-Oct-16 47.85 0.60 1.27% 48.05
46.45
47.51 58,560,000 420,000 0.72% 14,364,000
56,856,000
-74.74%
IDFC 27-Oct-16 67.40 2.40 3.69% 68.00
64.90
66.96 55,690,800 -264,000 -0.47% 38,636,400
81,853,200
-52.80%
SOUTHBANK 27-Oct-16 22.05 0.50 2.32% 22.45
21.50
21.92 48,750,000 1,320,000 2.78% 12,390,000
45,900,000
-73.01%
ITC 27-Oct-16 242.60 -4.75 -1.92% 248.00
242.00
244.11 48,163,200 100,800 0.21% 10,908,000
26,534,400
-58.89%
BHEL 27-Oct-16 135.20 1.45 1.08% 135.90
132.00
134.87 47,085,000 300,000 0.64% 18,930,000
61,185,000
-69.06%
JINDALSTEL 27-Oct-16 76.50 1.50 2.00% 77.25
74.90
75.92 47,016,000 2,187,000 4.88% 15,039,000
28,746,000
-47.68%
PNB 27-Oct-16 141.50 3.75 2.72% 142.55
137.05
140.66 40,691,000 5,747,000 16.45% 77,819,000
98,476,000
-20.98%
IBREALEST 27-Oct-16 92.85 7.05 8.22% 93.35
86.00
90.46 40,590,000 3,110,000 8.30% 40,790,000
58,980,000
-30.84%
DLF 27-Oct-16 146.90 5.80 4.11% 148.05
140.90
145.18 38,010,000 1,235,000 3.36% 35,290,000
56,440,000
-37.47%
L&TFH 27-Oct-16 91.85 5.70 6.62% 93.00
85.00
89.57 37,296,000 -3,528,000 -8.64% 31,590,000
45,045,000
-29.87%
JISLJALEQS 27-Oct-16 90.15 4.75 5.56% 90.80
86.60
88.97 35,469,000 2,079,000 6.23% 12,519,000
28,575,000
-56.19%
BANKBARODA 27-Oct-16 168.25 5.50 3.38% 169.00
161.00
166.35 33,299,000 -1,571,500 -4.51% 28,822,500
41,223,000
-30.08%
HDFCBANK 27-Oct-16 1,283.40 -7.20 -0.56% 1,292.90
1,278.45
1,285.69 33,095,000 160,000 0.49% 4,015,500
12,452,000
-67.75%
IDBI 27-Oct-16 69.05 2.55 3.83% 69.75
66.65
68.66 32,624,000 992,000 3.14% 14,488,000
22,304,000
-35.04%
SINTEX 27-Oct-16 78.85 5.55 7.57% 79.25
74.90
78.06 32,511,375 2,857,125 9.63% 21,781,125
19,752,200
10.27%
FEDERALBNK 27-Oct-16 72.50 1.65 2.33% 73.05
70.00
71.95 32,450,000 638,000 2.01% 22,616,000
56,551,000
-60.01%
AXISBANK 27-Oct-16 544.85 3.45 0.64% 549.40
534.40
542.95 31,855,200 372,000 1.18% 15,312,000
35,599,200
-56.99%
VEDL 27-Oct-16 173.15 4.00 2.36% 174.80
165.65
170.41 30,588,000 1,362,000 4.66% 40,158,000
49,020,000
-18.08%
TATAGLOBAL 27-Oct-16 140.55 2.65 1.92% 141.20
137.00
139.48 29,641,500 369,000 1.26% 8,586,000
25,852,500
-66.79%
RECLTD 27-Oct-16 121.10 3.95 3.37% 121.40
116.00
119.83 29,610,000 642,000 2.22% 10,506,000
24,294,000
-56.75%
BHARTIARTL 27-Oct-16 314.10 -1.50 -0.48% 317.40
307.50
312.14 28,723,500 441,000 1.56% 7,062,000
9,960,000
-29.10%
DISHTV 27-Oct-16 93.55 3.00 3.31% 93.85
90.50
92.83 27,251,000 637,000 2.39% 10,402,000
26,768,000
-61.14%
TATAPOWER 27-Oct-16 75.60 1.60 2.16% 75.90
73.15
74.80 27,081,000 -378,000 -1.38% 8,631,000
27,306,000
-68.39%
TATAMOTORS 27-Oct-16 536.55 7.50 1.42% 538.95
524.55
532.08 26,835,000 -166,500 -0.62% 14,949,000
23,475,000
-36.32%
HDIL 27-Oct-16 80.10 2.15 2.76% 81.00
76.60
79.18 26,656,000 -120,000 -0.45% 27,632,000
36,200,000
-23.67%
HINDALCO 27-Oct-16 153.75 2.95 1.96% 155.40
147.85
152.38 25,011,000 1,813,000 7.82% 40,096,000
44,527,000
-9.95%
SUNPHARMA 27-Oct-16 745.25 3.55 0.48% 749.80
738.80
744.04 24,897,600 -32,400 -0.13% 4,830,600
16,367,400
-70.49%
NCC 27-Oct-16 82.70 2.75 3.44% 83.50
79.00
81.95 23,216,000 0 0.00% 9,064,000
23,856,000
-62.01%
NIFTY 27-Oct-16 8,640.65 2.40 0.03% 8,669.35
8,593.30
8,629.79 22,831,200 -992,400 -4.17% 13,651,875
19,140,000
-28.67%
EXIDEIND 27-Oct-16 184.20 1.90 1.04% 186.40
178.55
182.35 22,268,000 1,932,000 9.50% 11,980,000
17,416,000
-31.21%
INDIACEM 27-Oct-16 144.75 3.60 2.55% 145.70
139.70
143.38 22,148,000 623,000 2.89% 9,968,000
22,988,000
-56.64%
HINDPETRO 27-Oct-16 426.55 9.55 2.29% 429.10
412.75
421.70 21,606,900 550,200 2.61% 6,264,300
4,017,300
55.93%
TATASTEEL 27-Oct-16 376.90 6.70 1.81% 379.55
365.80
372.23 21,378,000 1,056,000 5.20% 21,520,000
27,378,000
-21.40%
NTPC 27-Oct-16 149.00 -1.50 -1.00% 152.45
145.95
150.57 21,240,000 728,000 3.55% 6,896,000
15,032,000
-54.12%
NHPC 27-Oct-16 25.10 0.60 2.45% 25.15
24.50
24.97 21,006,000 81,000 0.39% 4,374,000
26,136,000
-83.26%
BANKINDIA 27-Oct-16 113.00 2.85 2.59% 113.70
108.90
112.16 20,952,000 -90,000 -0.43% 21,846,000
30,690,000
-28.82%
ONGC 27-Oct-16 257.45 6.00 2.39% 258.10
250.15
255.34 20,352,500 -370,000 -1.79% 9,857,500
17,730,000
-44.40%
POWERGRID 27-Oct-16 177.05 2.30 1.32% 178.20
172.80
176.14 20,184,000 336,000 1.69% 9,508,000
14,916,000
-36.26%
JSWENERGY 27-Oct-16 73.55 0.05 0.07% 74.35
71.80
73.39 20,176,000 72,000 0.36% 4,952,000
17,544,000
-71.77%
ANDHRABANK 27-Oct-16 56.75 0.85 1.52% 57.10
55.20
56.51 20,020,000 500,000 2.56% 12,280,000
22,970,000
-46.54%
RELIANCE 27-Oct-16 1,088.40 9.05 0.84% 1,098.40
1,074.95
1,088.36 18,495,500 -675,000 -3.52% 6,352,500
13,611,500
-53.33%
TATAMTRDVR 27-Oct-16 341.85 4.40 1.30% 344.00
334.50
339.58 18,139,800 -81,900 -0.45% 3,173,100
9,019,500
-64.82%
PFC 27-Oct-16 120.70 6.00 5.23% 121.00
114.85
119.29 17,862,000 726,000 4.24% 8,718,000
6,201,000
40.59%
ADANIENT 27-Oct-16 66.10 0.90 1.38% 66.70
63.55
65.47 17,848,000 80,000 0.45% 6,512,000
22,128,000
-70.57%
SYNDIBANK 27-Oct-16 73.70 0.55 0.75% 74.55
72.15
73.44 16,128,000 1,062,000 7.05% 12,582,000
24,192,000
-47.99%
NMDC 27-Oct-16 106.20 3.35 3.26% 106.50
101.75
104.94 16,116,000 -1,158,000 -6.70% 7,302,000
20,730,000
-64.78%
ADANIPORTS 27-Oct-16 257.75 -1.00 -0.39% 261.50
251.30
255.48 15,375,000 662,500 4.50% 9,557,500
14,030,000
-31.88%
CAIRN 27-Oct-16 201.40 4.20 2.13% 203.50
194.10
198.65 14,308,000 161,000 1.14% 6,622,000
15,120,000
-56.20%
ALBK 27-Oct-16 77.35 0.90 1.18% 77.85
75.00
76.83 13,770,000 820,000 6.33% 22,140,000
28,780,000
-23.07%
PTC 27-Oct-16 74.85 2.20 3.03% 75.25
72.35
74.29 13,600,000 -176,000 -1.28% 3,232,000
10,296,000
-68.61%
BPCL 27-Oct-16 616.30 6.45 1.06% 619.75
605.65
615.15 13,546,800 36,000 0.27% 3,356,400
8,623,200
-61.08%
UNIONBANK 27-Oct-16 138.10 2.20 1.62% 139.90
134.30
137.65 13,336,000 800,000 6.38% 17,508,000
20,704,000
-15.44%
KTKBANK 27-Oct-16 147.00 2.60 1.80% 147.75
141.50
145.90 13,308,000 138,000 1.05% 6,276,000
17,418,000
-63.97%
INFY 27-Oct-16 1,030.20 3.85 0.38% 1,038.90
1,027.00
1,034.37 13,242,500 -580,500 -4.20% 3,317,000
7,113,000
-53.37%
CASTROLIND 27-Oct-16 478.05 18.00 3.91% 479.50
459.95
472.36 12,819,800 -156,800 -1.21% 4,587,800
10,103,800
-54.59%
GRANULES 27-Oct-16 116.60 2.45 2.15% 117.90
110.50
114.75 12,345,000 -315,000 -2.49% 4,045,000
12,225,000
-66.91%
ORIENTBANK 27-Oct-16 126.25 2.55 2.06% 127.70
123.25
125.95 12,324,000 1,374,000 12.55% 21,018,000
25,140,000
-16.40%
RELINFRA 27-Oct-16 554.95 10.20 1.87% 558.00
537.50
550.70 12,036,700 -44,200 -0.37% 14,181,700
20,499,700
-30.82%
M&MFIN 27-Oct-16 364.80 10.00 2.82% 368.80
352.95
360.18 11,957,500 462,500 4.02% 6,687,500
17,170,000
-61.05%
COALINDIA 27-Oct-16 323.25 -5.95 -1.81% 330.40
318.65
322.48 11,801,400 538,900 4.78% 5,494,400
8,518,700
-35.50%
HDFC 27-Oct-16 1,398.00 -12.20 -0.87% 1,407.50
1,387.55
1,396.27 11,294,500 -25,500 -0.23% 2,685,500
6,095,500
-55.94%
CROMPGREAV 27-Oct-16 75.55 0.80 1.07% 75.95
73.80
75.30 11,268,000 -72,000 -0.63% 5,628,000
18,000,000
-68.73%
DHFL 27-Oct-16 285.25 11.05 4.03% 286.35
273.00
281.08 11,064,000 -165,000 -1.47% 9,078,000
18,312,000
-50.43%
KOTAKBANK 27-Oct-16 780.75 2.40 0.31% 784.35
769.35
776.46 11,016,800 275,200 2.56% 4,500,800
12,176,800
-63.04%
CANBK 27-Oct-16 310.20 12.35 4.15% 311.25
296.45
306.45 10,539,000 1,599,000 17.89% 26,028,000
26,010,000
0.07%
APOLLOTYRE 27-Oct-16 221.45 9.65 4.56% 222.75
210.70
218.53 10,035,000 1,056,000 11.76% 13,416,000
19,824,000
-32.32%
IRB 27-Oct-16 246.90 1.65 0.67% 249.85
241.80
246.51 9,927,500 440,000 4.64% 6,287,500
13,897,500
-54.76%
YESBANK 27-Oct-16 1,261.25 21.55 1.74% 1,266.00
1,218.25
1,253.10 9,858,100 376,600 3.97% 9,004,800
14,575,400
-38.22%
AUROPHARMA 27-Oct-16 858.25 28.25 3.40% 862.00
823.05
848.25 9,796,500 62,300 0.64% 6,281,100
9,825,900
-36.08%
AMBUJACEM 27-Oct-16 253.45 -2.50 -0.98% 256.20
251.20
253.65 9,342,500 547,500 6.23% 5,195,000
8,542,500
-39.19%
RELCAPITAL 27-Oct-16 549.95 15.05 2.81% 552.45
530.65
543.34 8,715,000 330,000 3.94% 15,751,500
17,742,000
-11.22%
MOTHERSUMI 27-Oct-16 319.70 11.30 3.66% 321.45
307.60
316.73 8,652,500 215,000 2.55% 6,015,000
10,835,000
-44.49%
GAIL 27-Oct-16 375.75 10.15 2.78% 377.15
364.90
373.92 8,530,500 -225,000 -2.57% 3,004,500
9,675,000
-68.95%
TECHM 27-Oct-16 422.55 -7.65 -1.78% 433.95
421.35
427.16 8,363,300 369,600 4.62% 2,972,200
7,132,400
-58.33%
MARICO 27-Oct-16 276.60 3.20 1.17% 280.00
270.65
276.57 8,348,600 405,600 5.11% 1,695,200
3,380,000
-49.85%
TITAN 27-Oct-16 397.70 1.70 0.43% 401.75
386.10
394.19 8,151,000 466,500 6.07% 2,536,500
4,048,500
-37.35%
LT 27-Oct-16 1,438.55 -5.80 -0.40% 1,447.90
1,418.30
1,431.96 7,915,000 98,000 1.25% 4,883,500
7,209,000
-32.26%
WIPRO 27-Oct-16 480.15 4.05 0.85% 482.30
476.30
479.80 7,850,000 -73,000 -0.92% 1,899,000
5,342,000
-64.45%
SUNTV 27-Oct-16 507.35 23.65 4.89% 513.90
480.00
497.90 7,318,000 602,000 8.96% 7,906,000
8,240,000
-4.05%
IOC 27-Oct-16 586.35 9.80 1.70% 588.80
574.20
583.61 7,081,500 -30,000 -0.42% 3,790,500
8,646,000
-56.16%
UPL 27-Oct-16 677.00 23.30 3.56% 679.50
646.40
668.68 6,675,600 -157,200 -2.30% 3,134,400
5,462,400
-42.62%
CIPLA 27-Oct-16 583.70 -20.85 -3.45% 605.95
565.85
581.75 6,662,000 438,000 7.04% 14,866,000
5,104,000
191.26%
KPIT 27-Oct-16 124.95 0.20 0.16% 126.95
123.70
125.33 6,632,000 232,000 3.62% 2,104,000
7,680,000
-72.60%
CENTURYTEX 27-Oct-16 947.90 25.00 2.71% 954.50
905.00
933.27 6,628,600 306,900 4.85% 5,165,600
3,945,700
30.92%
HINDUNILVR 27-Oct-16 870.70 -12.10 -1.37% 885.00
868.00
872.85 6,625,800 42,600 0.65% 1,818,600
4,742,400
-61.65%
IBULHSGFIN 27-Oct-16 830.25 39.50 5.00% 834.50
790.00
820.14 6,525,600 256,000 4.08% 3,190,400
4,817,600
-33.78%
ENGINERSIN 27-Oct-16 249.90 7.55 3.12% 251.55
239.00
246.87 6,464,500 -192,500 -2.89% 2,943,500
8,144,500
-63.86%
HEXAWARE 27-Oct-16 189.85 2.00 1.06% 190.40
184.90
188.71 6,446,000 -48,000 -0.74% 1,328,000
6,470,000
-79.47%
ZEEL 27-Oct-16 549.45 -2.60 -0.47% 555.95
542.80
550.73 6,401,200 49,400 0.78% 3,364,400
7,497,100
-55.12%
HCLTECH 27-Oct-16 795.85 5.40 0.68% 800.00
786.85
794.84 6,355,300 137,200 2.21% 1,812,300
3,665,900
-50.56%
LUPIN 27-Oct-16 1,491.55 14.85 1.01% 1,496.15
1,465.50
1,485.74 6,336,000 37,800 0.60% 1,610,400
5,081,100
-68.31%
DABUR 27-Oct-16 272.70 0.45 0.17% 273.95
268.20
270.90 6,177,500 300,000 5.10% 2,525,000
4,950,000
-48.99%
LICHSGFIN 27-Oct-16 581.20 13.60 2.40% 582.90
559.70
573.32 6,173,200 -22,000 -0.36% 3,974,300
8,745,000
-54.55%
BHARATFIN 27-Oct-16 884.05 49.40 5.92% 887.40
821.90
863.16 6,116,000 142,000 2.38% 8,183,000
7,258,000
12.74%
JSWSTEEL 27-Oct-16 1,741.75 48.80 2.88% 1,749.50
1,680.55
1,720.69 6,069,000 22,200 0.37% 2,107,200
3,954,600
-46.72%
BAJFINANCE 27-Oct-16 1,063.60 19.55 1.87% 1,070.00
1,025.95
1,048.09 6,008,750 396,250 7.06% 4,223,750
532,375
693.38%
M&M 27-Oct-16 1,409.95 37.95 2.77% 1,419.20
1,357.30
1,393.26 5,972,500 -255,000 -4.09% 2,800,500
5,309,000
-47.25%
JETAIRWAYS 27-Oct-16 479.60 24.70 5.43% 486.55
457.50
475.64 5,938,000 208,000 3.63% 4,797,000
5,438,000
-11.79%
IDFCBANK 27-Oct-16 80.30 1.85 2.36% 80.95
78.35
79.88 5,848,000 5,848,000 0.00% 13,472,000
0
-
TATACOMM 27-Oct-16 567.45 51.15 9.91% 571.30
517.05
552.46 5,437,600 138,600 2.62% 6,823,600
3,166,800
115.47%
TVSMOTOR 27-Oct-16 364.60 17.80 5.13% 367.30
344.50
360.45 5,392,000 1,430,000 36.09% 12,430,000
7,712,000
61.18%
TATACHEM 27-Oct-16 528.00 15.75 3.07% 532.95
512.00
522.10 5,239,500 -939,000 -15.20% 4,983,000
4,872,000
2.28%
BHARATFORG 27-Oct-16 916.80 13.75 1.52% 929.80
894.50
917.52 5,194,200 38,400 0.74% 2,241,000
5,638,800
-60.26%
PETRONET 27-Oct-16 347.40 7.95 2.34% 352.90
340.00
347.54 4,923,000 150,000 3.14% 5,310,000
7,143,000
-25.66%
INDUSINDBK 27-Oct-16 1,200.15 -4.40 -0.37% 1,212.00
1,188.10
1,198.35 4,747,800 13,200 0.28% 2,685,600
3,651,000
-26.44%
MCLEODRUSS 27-Oct-16 171.15 0.20 0.12% 173.35
169.45
171.22 4,521,000 192,000 4.44% 1,326,000
5,556,000
-76.13%
ABIRLANUVO 27-Oct-16 1,372.25 35.35 2.64% 1,378.00
1,343.40
1,364.74 4,456,500 255,000 6.07% 1,516,500
2,816,250
-46.15%
JUSTDIAL 27-Oct-16 428.15 -0.50 -0.12% 438.90
412.05
425.06 4,143,200 240,000 6.15% 4,090,400
3,213,600
27.28%
ARVIND 27-Oct-16 339.20 4.90 1.47% 341.50
330.45
336.42 4,002,000 156,000 4.06% 4,222,000
6,240,000
-32.34%
TCS 27-Oct-16 2,429.10 -13.30 -0.54% 2,451.00
2,426.55
2,433.15 3,765,000 -30,250 -0.80% 1,228,750
2,089,250
-41.19%
HINDZINC 27-Oct-16 234.55 5.75 2.51% 237.95
226.10
233.29 3,651,200 364,800 11.10% 2,486,400
4,588,800
-45.82%
BIOCON 27-Oct-16 939.75 8.75 0.94% 947.60
920.00
933.22 3,513,400 211,200 6.40% 3,560,700
5,182,100
-31.29%
ASIANPAINT 27-Oct-16 1,167.80 -7.30 -0.62% 1,176.60
1,161.40
1,168.66 3,490,200 -37,800 -1.07% 1,110,000
2,227,800
-50.18%
MCDOWELL-N 27-Oct-16 2,475.30 154.35 6.65% 2,484.65
2,354.95
2,432.19 3,451,250 -98,250 -2.77% 3,440,500
3,777,000
-8.91%
VOLTAS 27-Oct-16 379.20 9.10 2.46% 380.70
367.50
374.63 3,316,000 -30,000 -0.90% 2,998,000
5,258,000
-42.98%
BATAINDIA 27-Oct-16 492.60 6.30 1.30% 498.25
481.00
492.01 3,295,600 14,300 0.44% 1,006,500
3,121,800
-67.76%
INFRATEL 27-Oct-16 366.60 -6.25 -1.68% 373.95
363.85
366.87 3,190,600 -145,600 -4.36% 2,018,800
5,230,400
-61.40%
WOCKPHARMA 27-Oct-16 883.95 15.80 1.82% 894.50
865.00
880.53 2,887,200 364,200 14.44% 2,485,800
3,008,400
-17.37%
SRTRANSFIN 27-Oct-16 1,167.20 35.40 3.13% 1,170.00
1,121.10
1,155.63 2,809,200 -46,800 -1.64% 1,157,400
2,439,000
-52.55%
KSCL 27-Oct-16 359.70 4.50 1.27% 365.00
348.95
358.64 2,761,500 67,500 2.51% 510,000
2,637,000
-80.66%
MINDTREE 27-Oct-16 479.25 1.15 0.24% 483.95
472.50
478.74 2,738,400 -20,800 -0.75% 580,000
1,990,400
-70.86%
PIDILITIND 27-Oct-16 685.45 15.50 2.31% 688.00
662.15
677.94 2,706,000 11,000 0.41% 923,000
3,055,000
-69.79%
JUBLFOOD 27-Oct-16 963.95 25.25 2.69% 967.45
919.50
945.46 2,400,500 -35,000 -1.44% 1,417,000
1,555,500
-8.90%
COLPAL 27-Oct-16 971.00 -1.20 -0.12% 976.00
960.10
970.29 2,374,400 46,200 1.98% 264,600
1,033,200
-74.39%
CADILAHC 27-Oct-16 390.20 1.30 0.33% 394.00
385.65
390.26 2,284,800 33,600 1.49% 976,000
1,726,400
-43.47%
DIVISLAB 27-Oct-16 1,300.00 -4.00 -0.31% 1,305.50
1,276.30
1,292.64 2,187,000 0 0.00% 409,800
1,259,400
-67.46%
GLENMARK 27-Oct-16 926.15 16.95 1.86% 928.60
902.05
917.59 2,149,000 28,700 1.35% 1,027,600
1,955,100
-47.44%
HAVELLS 27-Oct-16 420.30 10.10 2.46% 422.15
404.45
416.98 2,144,000 16,000 0.75% 1,868,000
3,744,000
-50.11%
STAR 27-Oct-16 1,012.25 8.90 0.89% 1,022.00
999.95
1,012.09 2,123,000 41,500 1.99% 412,500
1,652,500
-75.04%
GRASIM 27-Oct-16 4,866.85 132.60 2.80% 4,882.25
4,727.05
4,833.10 1,984,800 -16,200 -0.81% 576,600
909,600
-36.61%
BANKNIFTY 27-Oct-16 19,402.75 71.20 0.37% 19,447.00
19,100.00
19,353.70 1,950,040 72,040 3.84% 3,579,120
4,053,320
-11.70%
RPOWER 24-Nov-16 48.20 0.60 1.26% 48.20
46.90
47.91 1,860,000 120,000 6.90% 360,000
1,116,000
-67.74%
MARUTI 27-Oct-16 5,512.45 47.40 0.87% 5,528.80
5,415.50
5,462.23 1,845,150 -7,950 -0.43% 1,677,450
1,623,000
3.35%
DRREDDY 27-Oct-16 3,118.70 -35.85 -1.14% 3,144.40
3,072.40
3,117.20 1,721,600 69,000 4.18% 521,400
1,268,000
-58.88%
GMRINFRA 24-Nov-16 12.85 0.35 2.80% 12.90
12.65
12.76 1,620,000 225,000 16.13% 855,000
1,035,000
-17.39%
IDEA 24-Nov-16 79.00 -0.65 -0.82% 80.65
78.50
79.46 1,615,000 110,000 7.31% 765,000
670,000
14.18%
JPASSOCIAT 24-Nov-16 10.60 -0.05 -0.47% 10.75
10.50
10.60 1,564,000 340,000 27.78% 816,000
544,000
50.00%
SAIL 24-Nov-16 46.65 1.10 2.41% 46.80
45.75
46.37 1,524,000 288,000 23.30% 948,000
552,000
71.74%
IGL 27-Oct-16 780.20 7.50 0.97% 786.50
766.80
779.12 1,515,800 91,300 6.41% 1,778,700
3,379,200
-47.36%
BAJAJ-AUTO 27-Oct-16 2,844.80 -18.55 -0.65% 2,876.20
2,822.00
2,852.74 1,490,500 47,250 3.27% 442,500
1,225,250
-63.88%
TATAELXSI 27-Oct-16 1,400.05 7.45 0.53% 1,425.50
1,396.00
1,408.59 1,440,000 -4,200 -0.29% 294,600
1,703,400
-82.71%
CESC 27-Oct-16 615.00 3.30 0.54% 618.75
605.10
612.58 1,381,600 134,200 10.76% 822,800
1,761,100
-53.28%
ACC 27-Oct-16 1,603.65 5.20 0.33% 1,614.70
1,588.00
1,601.48 1,290,000 28,800 2.28% 657,200
1,554,400
-57.72%
CEATLTD 27-Oct-16 1,331.75 100.50 8.16% 1,336.90
1,222.10
1,293.73 1,282,400 228,200 21.65% 5,826,800
4,209,100
38.43%
ASHOKLEY 24-Nov-16 80.30 2.65 3.41% 80.80
75.90
79.03 1,274,000 161,000 14.47% 924,000
1,309,000
-29.41%
GODREJIND 27-Oct-16 433.00 17.80 4.29% 436.10
412.50
427.24 1,242,000 76,500 6.56% 1,563,000
1,549,500
0.87%
BEL 27-Oct-16 1,253.05 9.10 0.73% 1,263.40
1,242.05
1,254.87 1,085,850 103,950 10.59% 458,550
1,762,200
-73.98%
HEROMOTOCO 27-Oct-16 3,434.55 -14.50 -0.42% 3,466.00
3,410.00
3,439.18 1,061,000 33,800 3.29% 517,000
838,400
-38.33%
BEML 27-Oct-16 879.65 2.90 0.33% 886.00
856.70
877.07 1,047,500 23,500 2.29% 408,500
1,054,500
-61.26%
NIITTECH 27-Oct-16 422.00 6.70 1.61% 440.10
406.05
425.84 1,047,000 90,000 9.40% 501,000
886,000
-43.45%
UBL 27-Oct-16 908.90 24.65 2.79% 916.00
888.05
905.46 1,032,500 72,800 7.59% 1,263,500
1,472,100
-14.17%
BRITANNIA 27-Oct-16 3,379.45 75.15 2.27% 3,398.50
3,285.40
3,351.21 949,600 -600 -0.06% 168,000
585,400
-71.30%
NIFTY 24-Nov-16 8,681.25 1.90 0.02% 8,708.80
8,635.00
8,667.96 931,575 119,700 14.74% 442,050
678,675
-34.87%
SBIN 24-Nov-16 252.70 3.25 1.30% 254.55
248.60
251.81 894,000 93,000 11.61% 672,000
984,000
-31.71%
OIL 27-Oct-16 402.95 5.35 1.35% 407.00
395.15
402.67 797,300 102,000 14.67% 482,800
1,003,000
-51.86%
BHEL 24-Nov-16 135.65 1.70 1.27% 136.10
133.05
135.03 790,000 45,000 6.04% 305,000
525,000
-41.90%
ULTRACEMCO 27-Oct-16 3,874.80 -10.25 -0.26% 3,914.85
3,860.95
3,886.55 789,400 5,000 0.64% 391,400
734,000
-46.68%
BANKINDIA 24-Nov-16 113.40 3.00 2.72% 113.55
109.80
112.27 768,000 36,000 4.92% 156,000
390,000
-60.00%
IDBI 24-Nov-16 68.70 2.45 3.70% 69.00
67.00
68.48 752,000 200,000 36.23% 552,000
248,000
122.58%
ICIL 27-Oct-16 730.20 6.35 0.88% 739.15
723.30
729.53 748,800 1,800 0.24% 100,200
538,800
-81.40%
SIEMENS 27-Oct-16 1,247.65 21.60 1.76% 1,256.10
1,220.10
1,239.13 740,000 4,500 0.61% 351,500
789,000
-55.45%
ADANIPOWER 24-Nov-16 25.35 -0.10 -0.39% 25.55
25.10
25.28 620,000 140,000 29.17% 420,000
360,000
16.67%
BHARTIARTL 24-Nov-16 313.15 -1.40 -0.45% 315.00
307.00
311.11 616,500 0 0.00% 168,000
91,500
83.61%
RCOM 24-Nov-16 46.75 2.15 4.82% 46.85
43.40
45.28 580,000 90,000 18.37% 360,000
410,000
-12.20%
PCJEWELLER 27-Oct-16 487.90 16.20 3.43% 491.80
471.65
484.20 579,000 46,500 8.73% 714,000
981,000
-27.22%
PNB 24-Nov-16 142.00 4.50 3.27% 142.75
137.50
140.89 532,000 161,000 43.40% 784,000
917,000
-14.50%
CUMMINSIND 27-Oct-16 911.60 17.60 1.97% 917.20
891.75
906.17 496,800 13,200 2.73% 222,600
295,200
-24.59%
APOLLOHOSP 27-Oct-16 1,321.80 -17.15 -1.28% 1,338.95
1,301.00
1,316.29 494,000 40,000 8.81% 352,000
578,000
-39.10%
ONGC 24-Nov-16 257.10 6.30 2.51% 257.35
250.45
254.32 442,500 -5,000 -1.12% 100,000
152,500
-34.43%
ICICIBANK 24-Nov-16 255.20 2.55 1.01% 256.00
250.15
254.10 422,500 42,500 11.18% 207,500
565,000
-63.27%
CONCOR 27-Oct-16 1,382.35 30.20 2.23% 1,385.00
1,321.95
1,359.45 418,000 -5,000 -1.18% 229,000
519,000
-55.88%
AMARAJABAT 27-Oct-16 1,016.45 23.60 2.38% 1,019.40
996.60
1,010.38 397,200 8,400 2.16% 866,400
862,800
0.42%
IFCI 24-Nov-16 26.50 -0.05 -0.19% 26.80
25.90
26.45 396,000 110,000 38.46% 352,000
352,000
0.00%
VEDL 24-Nov-16 172.75 3.70 2.19% 173.40
166.85
169.66 390,000 18,000 4.84% 282,000
384,000
-26.56%
ALBK 24-Nov-16 77.75 1.35 1.77% 77.90
75.15
76.80 380,000 70,000 22.58% 290,000
210,000
38.10%
IDFC 24-Nov-16 67.80 2.55 3.91% 68.05
66.25
67.33 369,600 -13,200 -3.45% 316,800
646,800
-51.02%
HDFCBANK 24-Nov-16 1,293.00 -5.50 -0.42% 1,300.00
1,287.95
1,293.55 369,000 215,000 139.61% 248,500
78,000
218.59%
GODREJCP 27-Oct-16 1,591.50 7.65 0.48% 1,597.65
1,558.25
1,575.73 353,600 9,600 2.79% 187,200
272,000
-31.18%
AJANTPHARM 27-Oct-16 2,019.70 9.40 0.47% 2,039.65
1,970.60
2,025.76 336,400 9,600 2.94% 225,600
491,200
-54.07%
CANBK 24-Nov-16 309.75 13.95 4.72% 310.85
297.00
307.35 333,000 231,000 226.47% 456,000
147,000
210.20%
NHPC 24-Nov-16 25.25 -0.55 -2.13% 25.25
25.05
25.13 324,000 108,000 50.00% 189,000
0
-
SRF 27-Oct-16 1,785.90 21.80 1.24% 1,793.35
1,750.10
1,778.96 324,000 4,000 1.25% 295,000
729,000
-59.53%
HINDALCO 24-Nov-16 154.50 2.55 1.68% 156.00
149.00
153.32 322,000 42,000 15.00% 315,000
378,000
-16.67%
ORIENTBANK 24-Nov-16 126.90 2.35 1.89% 127.00
125.65
126.27 294,000 18,000 6.52% 60,000
192,000
-68.75%
S&P500 21-Oct-16 2,150.00 -16.50 -0.76% 2,152.00
2,141.50
2,146.95 293,500 -63,750 -17.84% 126,600
678,675
-81.35%
KTKBANK 24-Nov-16 147.40 2.80 1.94% 147.70
143.60
146.46 288,000 30,000 11.63% 66,000
306,000
-78.43%
NMDC 24-Nov-16 106.40 3.70 3.60% 107.05
102.00
105.51 288,000 78,000 37.14% 150,000
78,000
92.31%
DLF 24-Nov-16 147.30 5.00 3.51% 148.55
142.60
145.43 280,000 65,000 30.23% 175,000
315,000
-44.44%
BANKBARODA 24-Nov-16 169.25 5.70 3.49% 169.50
162.00
166.91 273,000 42,000 18.18% 269,500
129,500
108.11%
OFSS 27-Oct-16 3,238.95 23.80 0.74% 3,268.00
3,214.95
3,237.66 263,400 450 0.17% 32,100
142,050
-77.40%
IOC 24-Nov-16 589.20 10.85 1.88% 590.75
582.80
587.01 243,000 225,000 1,250.00% 280,500
15,000
1,770.00%
SOUTHBANK 24-Nov-16 22.20 0.25 1.14% 22.30
22.00
22.13 240,000 90,000 60.00% 270,000
210,000
28.57%
AXISBANK 24-Nov-16 548.15 4.20 0.77% 552.20
541.05
545.63 234,000 34,800 17.47% 213,600
253,200
-15.64%
DHFL 24-Nov-16 286.30 11.05 4.01% 286.30
275.00
280.80 228,000 36,000 18.75% 153,000
327,000
-53.21%
TATASTEEL 24-Nov-16 379.25 7.30 1.96% 381.55
368.00
374.58 222,000 84,000 60.87% 284,000
334,000
-14.97%
HDIL 24-Nov-16 80.60 2.15 2.74% 81.30
78.20
79.62 208,000 0 0.00% 336,000
328,000
2.44%
SYNDIBANK 24-Nov-16 73.70 0.00 0.00% 74.85
73.00
73.73 207,000 9,000 4.55% 63,000
180,000
-65.00%
TORNTPOWER 27-Oct-16 181.75 5.70 3.24% 182.85
173.00
180.30 207,000 207,000 0.00% 519,000
0
-
GRANULES 24-Nov-16 116.55 1.45 1.26% 118.50
111.45
115.25 190,000 35,000 22.58% 105,000
60,000
75.00%
DISHTV 24-Nov-16 93.90 1.35 1.46% 94.05
91.55
93.60 189,000 28,000 17.39% 77,000
224,000
-65.63%
L&TFH 24-Nov-16 92.20 5.45 6.28% 92.85
87.40
90.38 189,000 45,000 31.25% 405,000
198,000
104.55%
TORNTPHARM 27-Oct-16 1,631.70 3.35 0.21% 1,649.00
1,618.75
1,636.76 188,000 9,200 5.15% 107,600
285,200
-62.27%
DCBBANK 27-Oct-16 126.05 3.90 3.19% 128.35
121.00
125.46 184,500 184,500 0.00% 936,000
0
-
INDIACEM 24-Nov-16 145.45 3.45 2.43% 145.60
142.00
144.67 182,000 21,000 13.04% 91,000
70,000
30.00%
IBREALEST 24-Nov-16 93.40 5.95 6.80% 93.40
88.80
90.06 180,000 90,000 100.00% 180,000
170,000
5.88%
TATAMOTORS 24-Nov-16 539.70 8.30 1.56% 541.25
527.90
533.98 180,000 6,000 3.45% 105,000
207,000
-49.28%
TATAPOWER 24-Nov-16 75.75 1.20 1.61% 76.00
74.50
75.49 180,000 9,000 5.26% 90,000
99,000
-9.09%
ITC 24-Nov-16 244.65 -4.40 -1.77% 247.45
244.00
245.48 177,600 14,400 8.82% 21,600
132,000
-83.64%
TATAGLOBAL 24-Nov-16 140.70 1.95 1.41% 140.65
138.45
140.06 166,500 72,000 76.19% 108,000
148,500
-27.27%
RELIANCE 24-Nov-16 1,094.85 9.45 0.87% 1,104.70
1,088.00
1,095.08 165,000 2,500 1.54% 62,500
144,500
-56.75%
SINTEX 24-Nov-16 78.80 -2.40 -2.96% 79.25
78.10
78.67 149,625 42,750 40.00% 71,250
0
-
HINDPETRO 24-Nov-16 428.50 9.50 2.27% 430.95
418.10
423.38 147,000 23,100 18.64% 60,900
45,500
33.85%
SUNPHARMA 24-Nov-16 750.25 3.15 0.42% 753.95
743.20
747.82 141,600 16,200 12.92% 106,800
115,200
-7.29%
YESBANK 24-Nov-16 1,265.55 22.25 1.79% 1,269.85
1,225.00
1,258.33 137,900 14,000 11.30% 100,100
151,200
-33.80%
JPASSOCIAT 29-Dec-16 10.65 0.25 2.40% 10.70
10.65
10.66 136,000 136,000 0.00% 204,000
0
-
FEDERALBNK 24-Nov-16 72.85 0.60 0.83% 73.40
71.45
72.43 132,000 44,000 50.00% 154,000
154,000
0.00%
EICHERMOT 27-Oct-16 24,996.85 17.85 0.07% 25,665.95
24,855.05
25,202.88 128,800 4,150 3.33% 142,500
205,350
-30.61%
EXIDEIND 24-Nov-16 185.80 3.20 1.75% 185.80
181.00
183.47 128,000 -8,000 -5.88% 40,000
44,000
-9.09%
ANDHRABANK 24-Nov-16 57.15 1.00 1.78% 57.30
56.90
57.03 120,000 -10,000 -7.69% 80,000
210,000
-61.90%
NCC 24-Nov-16 83.00 -0.05 -0.06% 83.80
80.95
82.88 120,000 64,000 114.29% 120,000
40,000
200.00%
UNIONBANK 24-Nov-16 139.00 2.95 2.17% 140.30
136.75
138.61 120,000 -28,000 -18.92% 184,000
228,000
-19.30%
TECHM 24-Nov-16 428.50 -4.15 -0.96% 434.25
425.30
431.01 111,100 9,900 9.78% 19,800
95,700
-79.31%
CROMPGREAV 24-Nov-16 75.50 0.50 0.67% 75.50
75.50
75.50 108,000 0 0.00% 12,000
96,000
-87.50%
TV18BRDCST 24-Nov-16 45.65 -0.55 -1.19% 45.65
44.50
45.06 102,000 68,000 200.00% 85,000
17,000
400.00%
ADANIENT 24-Nov-16 66.35 0.85 1.30% 66.45
63.75
65.52 96,000 24,000 33.33% 56,000
40,000
40.00%
BPCL 24-Nov-16 618.80 9.70 1.59% 621.00
608.00
616.43 96,000 -6,000 -5.88% 48,000
80,400
-40.30%
RECLTD 24-Nov-16 117.15 -0.35 -0.30% 117.15
117.15
117.15 96,000 0 0.00% 6,000
90,000
-93.33%
BOSCHLTD 27-Oct-16 22,877.10 77.55 0.34% 23,043.20
22,641.50
22,895.78 89,900 300 0.33% 21,050
76,650
-72.54%
HINDUNILVR 24-Nov-16 867.45 -12.55 -1.43% 876.00
867.45
870.77 87,600 0 0.00% 5,400
43,800
-87.67%
RELINFRA 24-Nov-16 557.90 10.95 2.00% 560.00
542.70
553.28 87,100 33,800 63.41% 127,400
102,700
24.05%
PFC 24-Nov-16 121.55 5.55 4.78% 121.55
119.50
120.73 84,000 12,000 16.67% 30,000
27,000
11.11%
APOLLOTYRE 24-Nov-16 222.50 10.00 4.71% 222.90
213.00
217.81 78,000 6,000 8.33% 42,000
159,000
-73.58%
KTKBANK 29-Dec-16 146.90 0.90 0.62% 146.90
145.80
146.53 78,000 78,000 0.00% 84,000
0
-
ZEEL 24-Nov-16 553.40 2.40 0.44% 558.00
549.50
553.35 74,100 -1,300 -1.72% 61,100
184,600
-66.90%
NIFTY 29-Dec-16 8,728.35 -11.75 -0.13% 8,758.50
8,682.20
8,716.51 69,825 69,825 0.00% 126,600
0
-
CIPLA 24-Nov-16 586.10 -23.05 -3.78% 604.65
569.05
585.84 69,000 48,000 228.57% 118,000
21,000
461.90%
AUROPHARMA 24-Nov-16 864.45 31.55 3.79% 865.00
830.00
850.52 66,500 11,900 21.79% 50,400
91,700
-45.04%
CAIRN 24-Nov-16 202.60 4.85 2.45% 203.00
197.30
201.30 66,500 24,500 58.33% 42,000
31,500
33.33%
PTC 24-Nov-16 75.70 0.00 0.00% 0.00
0.00
0.00 64,000 0 0.00% 0
40,000
-
JINDALSTEL 24-Nov-16 77.30 -11.20 -12.66% 77.35
75.50
76.06 63,000 63,000 0.00% 81,000
0
-
INFY 24-Nov-16 1,035.35 3.35 0.32% 1,043.85
1,034.25
1,038.48 60,500 3,000 5.22% 31,500
65,500
-51.91%
NTPC 24-Nov-16 149.85 -2.15 -1.41% 152.70
149.85
151.61 60,000 32,000 114.29% 80,000
8,000
900.00%
BIOCON 24-Nov-16 945.00 10.10 1.08% 950.90
930.00
938.54 58,300 6,600 12.77% 27,500
48,400
-43.18%
BANKNIFTY 24-Nov-16 19,518.55 87.85 0.45% 19,554.85
19,244.70
19,459.44 57,760 16,280 39.25% 71,920
67,000
7.34%
LT 24-Nov-16 1,443.60 -7.45 -0.51% 1,450.00
1,428.20
1,440.94 57,500 5,000 9.52% 40,500
43,500
-6.90%
RELCAPITAL 24-Nov-16 554.25 16.05 2.98% 556.05
537.25
547.40 55,500 19,500 54.17% 90,000
100,500
-10.45%
LICHSGFIN 24-Nov-16 583.65 14.85 2.61% 585.20
565.00
575.36 53,900 16,500 44.12% 68,200
80,300
-15.07%
MRF 27-Oct-16 51,231.75 2,464.50 5.05% 51,450.00
48,989.00
50,478.23 51,885 5,235 11.22% 60,150
83,460
-27.93%
ADANIPORTS 24-Nov-16 259.10 -1.80 -0.69% 259.45
254.00
256.59 50,000 7,500 17.65% 37,500
77,500
-51.61%
WIPRO 24-Nov-16 482.50 2.70 0.56% 483.45
480.60
481.87 50,000 8,000 19.05% 28,000
62,000
-54.84%
COALINDIA 24-Nov-16 325.05 -4.95 -1.50% 328.95
321.00
323.91 49,300 8,500 20.83% 66,300
44,200
50.00%
KOTAKBANK 24-Nov-16 785.50 3.05 0.39% 786.70
774.35
779.01 47,200 7,200 18.00% 30,400
48,000
-36.67%
HEXAWARE 24-Nov-16 190.00 2.80 1.50% 190.00
185.70
188.33 46,000 8,000 21.05% 22,000
18,000
22.22%
SUNTV 24-Nov-16 508.35 21.70 4.46% 509.75
484.60
494.78 46,000 34,000 283.33% 56,000
24,000
133.33%
HDFC 24-Nov-16 1,404.90 -14.10 -0.99% 1,411.85
1,396.00
1,401.63 45,500 22,000 93.62% 28,000
32,500
-13.85%
IRB 24-Nov-16 247.60 0.90 0.36% 250.20
244.00
247.49 45,000 22,500 100.00% 50,000
32,500
53.85%
JISLJALEQS 24-Nov-16 88.80 -7.20 -7.50% 90.35
88.15
89.10 45,000 9,000 25.00% 27,000
0
-
TVSMOTOR 24-Nov-16 367.00 22.00 6.38% 367.00
352.00
362.68 42,000 22,000 110.00% 66,000
22,000
200.00%
PAGEIND 27-Oct-16 15,211.85 237.90 1.59% 15,800.00
14,845.00
15,230.51 39,000 1,800 4.84% 48,950
34,600
41.47%
BAJFINANCE 24-Nov-16 1,070.30 22.80 2.18% 1,070.65
1,041.60
1,055.25 37,500 7,500 25.00% 23,750
3,375
603.70%
MOTHERSUMI 24-Nov-16 321.00 11.35 3.67% 323.50
315.00
319.18 37,500 7,500 25.00% 52,500
40,000
31.25%
LUPIN 24-Nov-16 1,498.10 12.05 0.81% 1,502.45
1,481.40
1,492.61 36,000 4,800 15.38% 14,700
40,200
-63.43%
PETRONET 24-Nov-16 347.40 6.55 1.92% 352.75
340.85
347.30 36,000 12,000 50.00% 69,000
39,000
76.92%
CASTROLIND 24-Nov-16 481.95 20.45 4.43% 481.95
464.60
473.43 33,600 4,200 14.29% 39,200
28,000
40.00%
TATAMTRDVR 24-Nov-16 343.35 4.35 1.28% 343.35
336.20
341.25 33,600 12,600 60.00% 16,800
16,800
0.00%
JUSTDIAL 24-Nov-16 427.30 -0.65 -0.15% 433.35
412.05
421.98 31,200 12,000 62.50% 39,200
12,000
226.67%
ARVIND 24-Nov-16 339.55 5.20 1.56% 342.00
334.60
338.35 30,000 8,000 36.36% 60,000
24,000
150.00%
AMBUJACEM 24-Nov-16 254.00 -5.10 -1.97% 257.70
254.00
255.72 27,500 5,000 22.22% 12,500
7,500
66.67%
TATACHEM 24-Nov-16 530.00 15.40 2.99% 535.50
517.55
526.12 27,000 -6,000 -18.18% 19,500
21,000
-7.14%
NIFTYIT 27-Oct-16 10,292.00 -8.00 -0.08% 10,420.00
10,283.00
10,323.32 25,650 2,300 9.85% 126,600
678,675
-81.35%
JSWSTEEL 24-Nov-16 1,753.50 51.75 3.04% 1,755.00
1,696.20
1,725.34 25,200 8,400 50.00% 37,200
23,400
58.97%
BHEL 29-Dec-16 136.55 1.25 0.92% 136.55
136.50
136.54 25,000 25,000 0.00% 25,000
0
-
DABUR 24-Nov-16 273.50 -0.30 -0.11% 273.75
268.80
271.23 25,000 2,500 11.11% 20,000
27,500
-27.27%
IDBI 29-Dec-16 68.95 0.75 1.10% 68.95
67.70
68.15 24,000 24,000 0.00% 24,000
0
-
JSWENERGY 24-Nov-16 73.75 -0.25 -0.34% 73.80
73.75
73.77 24,000 8,000 50.00% 16,000
8,000
100.00%
KPIT 24-Nov-16 126.00 0.65 0.52% 127.20
126.00
126.80 24,000 12,000 100.00% 12,000
12,000
0.00%
TATACOMM 24-Nov-16 569.50 54.60 10.60% 571.80
521.60
557.58 23,800 16,800 240.00% 57,400
11,200
412.50%
BHARATFORG 24-Nov-16 919.65 17.65 1.96% 928.70
908.20
920.64 22,800 5,400 31.03% 27,000
41,400
-34.78%
M&M 24-Nov-16 1,419.50 38.20 2.77% 1,421.30
1,366.15
1,403.55 22,500 8,500 60.71% 22,500
26,500
-15.09%
BHARATFIN 24-Nov-16 888.85 47.35 5.63% 890.80
833.00
871.12 21,000 12,000 133.33% 35,000
19,000
84.21%
POWERGRID 24-Nov-16 173.50 -2.60 -1.48% 173.50
173.50
173.50 20,000 4,000 25.00% 4,000
20,000
-80.00%
RCOM 29-Dec-16 47.00 3.90 9.05% 47.00
47.00
47.00 20,000 20,000 0.00% 20,000
0
-
GODREJIND 24-Nov-16 434.65 17.00 4.07% 435.85
413.85
427.14 18,000 4,500 33.33% 31,500
9,000
250.00%
JISLJALEQS 29-Dec-16 90.00 3.50 4.05% 90.00
90.00
90.00 18,000 18,000 0.00% 18,000
0
-
MCLEODRUSS 24-Nov-16 172.00 -12.05 -6.55% 172.00
172.00
172.00 18,000 0 0.00% 3,000
3,000
0.00%
PCJEWELLER 24-Nov-16 486.80 -20.15 -3.97% 492.00
486.80
489.48 18,000 1,500 9.09% 4,500
1,500
200.00%
ENGINERSIN 24-Nov-16 248.00 -2.50 -1.00% 248.00
245.70
246.85 17,500 7,000 66.67% 7,000
10,500
-33.33%
M&MFIN 24-Nov-16 370.00 7.55 2.08% 370.00
355.25
360.01 17,500 -2,500 -12.50% 22,500
25,000
-10.00%
TV18BRDCST 29-Dec-16 43.80 0.15 0.34% 43.80
43.80
43.80 17,000 17,000 0.00% 17,000
0
-
TCS 24-Nov-16 2,441.65 -8.45 -0.34% 2,467.00
2,441.00
2,447.75 16,750 1,000 6.35% 4,250
18,000
-76.39%
JUBLFOOD 24-Nov-16 968.75 26.75 2.84% 970.00
939.30
952.36 16,500 500 3.13% 5,000
11,500
-56.52%
CENTURYTEX 24-Nov-16 935.20 24.20 2.66% 937.50
924.50
930.98 15,400 13,200 600.00% 17,600
1,100
1,500.00%
GAIL 24-Nov-16 377.10 9.50 2.58% 377.10
377.10
377.10 15,000 1,500 11.11% 1,500
12,000
-87.50%
MARUTI 24-Nov-16 5,532.45 42.30 0.77% 5,547.35
5,420.00
5,475.15 15,000 1,350 9.89% 17,400
17,100
1.75%
AJANTPHARM 24-Nov-16 2,030.00 -16.15 -0.79% 2,046.15
2,030.00
2,042.92 14,000 2,000 16.67% 2,000
2,400
-16.67%
HINDALCO 29-Dec-16 155.70 3.10 2.03% 155.70
154.25
154.97 14,000 14,000 0.00% 14,000
0
-
HAVELLS 24-Nov-16 415.90 -10.10 -2.37% 415.90
415.90
415.90 14,000 2,000 16.67% 2,000
4,000
-50.00%
MINDTREE 24-Nov-16 479.60 -5.55 -1.14% 484.65
479.60
481.79 13,600 1,600 13.33% 4,000
9,600
-58.33%
IGL 24-Nov-16 774.40 -14.80 -1.88% 782.05
774.40
780.14 13,200 5,500 71.43% 5,500
0
-
SAIL 29-Dec-16 46.20 0.20 0.43% 46.20
46.20
46.20 12,000 12,000 0.00% 12,000
0
-
TITAN 24-Nov-16 403.00 4.75 1.19% 403.00
393.10
396.03 12,000 1,500 14.29% 7,500
12,000
-37.50%
VOLTAS 24-Nov-16 380.50 13.55 3.69% 381.20
372.55
376.89 12,000 2,000 20.00% 14,000
6,000
133.33%
INDUSINDBK 24-Nov-16 1,206.00 -2.40 -0.20% 1,211.00
1,206.00
1,207.86 11,400 600 5.56% 1,800
12,000
-85.00%
CADILAHC 24-Nov-16 391.00 -11.00 -2.74% 402.00
389.25
393.91 11,200 4,800 75.00% 12,800
1,600
700.00%
SRTRANSFIN 24-Nov-16 1,158.85 19.00 1.67% 1,158.85
1,158.85
1,158.85 10,800 0 0.00% 600
8,400
-92.86%
DJIA 21-Oct-16 18,135.00 -145.00 -0.79% 18,135.00
18,050.00
18,102.85 10,380 -1,740 -14.36% 5,280
67,000
-92.12%
DLF 29-Dec-16 146.95 4.45 3.12% 147.20
146.95
147.07 10,000 10,000 0.00% 10,000
0
-
PIDILITIND 24-Nov-16 677.65 7.15 1.07% 679.00
677.65
678.21 10,000 2,000 25.00% 4,000
16,000
-75.00%
IBULHSGFIN 24-Nov-16 832.30 18.90 2.32% 832.30
831.95
832.13 9,600 2,400 33.33% 3,200
9,600
-66.67%
CEATLTD 24-Nov-16 1,330.50 100.50 8.17% 1,337.70
1,235.65
1,312.28 9,100 4,900 116.67% 14,700
11,200
31.25%
GLENMARK 24-Nov-16 920.00 0.00 0.00% 0.00
0.00
0.00 9,100 0 0.00% 0
0
-
HCLTECH 24-Nov-16 799.40 4.40 0.55% 800.00
795.70
798.52 9,100 5,600 160.00% 7,000
2,800
150.00%
ABIRLANUVO 24-Nov-16 1,365.00 11.15 0.82% 1,365.00
1,365.00
1,365.00 8,250 750 10.00% 750
5,250
-85.71%
UNIONBANK 29-Dec-16 138.75 1.00 0.73% 141.00
138.75
139.58 8,000 8,000 0.00% 12,000
0
-
ASIANPAINT 24-Nov-16 1,171.75 -8.65 -0.73% 1,175.25
1,171.75
1,174.00 7,800 1,200 18.18% 1,800
5,400
-66.67%
MARICO 24-Nov-16 276.00 -2.00 -0.72% 276.00
276.00
276.75 7,800 2,600 50.00% 5,200
2,600
100.00%
ACC 24-Nov-16 1,614.00 6.95 0.43% 1,619.05
1,595.05
1,610.54 7,600 800 11.76% 13,200
7,200
83.33%
INFRATEL 24-Nov-16 368.95 -0.20 -0.05% 369.55
366.00
368.36 7,000 1,400 25.00% 5,600
2,800
100.00%
SRF 24-Nov-16 1,786.00 29.10 1.66% 1,788.00
1,785.00
1,786.33 7,000 1,000 16.67% 1,500
3,500
-57.14%
BATAINDIA 24-Nov-16 494.70 18.55 3.90% 494.70
486.95
492.11 6,600 0 0.00% 3,300
5,500
-40.00%
HINDZINC 24-Nov-16 235.00 19.90 9.25% 235.00
235.00
235.00 6,400 3,200 100.00% 3,200
0
-
BANKINDIA 29-Dec-16 113.60 1.50 1.34% 113.60
113.60
113.60 6,000 6,000 0.00% 6,000
0
-
UPL 24-Nov-16 679.50 22.50 3.42% 682.45
653.10
673.54 6,000 -1,200 -16.67% 18,000
13,200
36.36%
WOCKPHARMA 24-Nov-16 888.50 -24.05 -2.64% 890.00
879.70
884.50 5,400 3,000 125.00% 4,800
0
-
TATAELXSI 24-Nov-16 1,410.00 0.00 0.00% 0.00
0.00
0.00 5,100 0 0.00% 0
2,100
-
AMARAJABAT 24-Nov-16 1,008.45 10.95 1.10% 1,015.50
1,000.45
1,008.17 4,800 2,400 100.00% 3,000
2,400
25.00%
DCBBANK 24-Nov-16 127.00 4.20 3.42% 127.00
125.25
126.12 4,500 4,500 0.00% 9,000
0
-
RELIANCE 29-Dec-16 1,110.00 18.95 1.74% 1,110.00
1,098.25
1,106.80 4,500 4,500 0.00% 4,500
0
-
HEROMOTOCO 24-Nov-16 3,458.40 -21.60 -0.62% 3,465.50
3,437.55
3,446.52 4,200 400 10.53% 1,400
3,200
-56.25%
DRREDDY 24-Nov-16 3,149.20 -19.55 -0.62% 3,155.00
3,100.00
3,131.38 4,000 -200 -4.76% 3,600
5,200
-30.77%
ULTRACEMCO 24-Nov-16 3,891.05 26.00 0.67% 3,910.00
3,875.00
3,884.70 4,000 1,600 66.67% 1,800
600
200.00%
BANKNIFTY 29-Dec-16 19,604.20 88.15 0.45% 19,638.20
19,377.35
19,537.18 3,520 3,520 0.00% 5,280
0
-
BAJAJ-AUTO 24-Nov-16 2,858.00 -16.65 -0.58% 2,876.00
2,858.00
2,863.93 3,500 2,250 180.00% 3,500
1,000
250.00%
BEML 24-Nov-16 885.00 0.00 0.00% 885.00
868.05
876.52 3,500 1,000 40.00% 1,000
2,500
-60.00%
OIL 24-Nov-16 403.60 0.60 0.15% 404.40
403.60
404.08 3,400 0 0.00% 5,100
3,400
50.00%
JETAIRWAYS 24-Nov-16 483.30 -58.60 -10.81% 488.00
466.45
480.72 3,000 3,000 0.00% 7,000
0
-
SBIN 29-Dec-16 252.45 0.90 0.36% 253.60
252.45
253.01 3,000 3,000 0.00% 9,000
0
-
UBL 24-Nov-16 890.00 0.00 0.00% 0.00
0.00
0.00 2,800 0 0.00% 0
0
-
GRASIM 24-Nov-16 4,892.80 14.75 0.30% 4,900.00
4,848.70
4,867.46 2,400 1,350 128.57% 2,550
600
325.00%
JUSTDIAL 29-Dec-16 428.00 -5.40 -1.25% 428.00
428.00
428.00 2,400 2,400 0.00% 2,400
0
-
AXISBANK 29-Dec-16 549.00 0.35 0.06% 549.30
544.50
547.60 2,400 2,400 0.00% 3,600
0
-
TORNTPHARM 24-Nov-16 1,680.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
400
-
BEL 24-Nov-16 1,264.90 -0.40 -0.03% 1,264.90
1,264.90
1,264.90 1,800 900 100.00% 900
0
-
BRITANNIA 24-Nov-16 3,336.35 -13.65 -0.41% 3,376.35
3,336.35
3,348.31 1,800 200 12.50% 1,600
400
300.00%
ICIL 24-Nov-16 735.60 9.65 1.33% 735.60
735.05
735.32 1,800 1,200 200.00% 1,200
600
100.00%
APOLLOHOSP 24-Nov-16 1,319.45 -59.65 -4.33% 1,319.45
1,309.25
1,316.21 1,600 1,600 0.00% 1,600
0
-
KSCL 24-Nov-16 361.00 -16.80 -4.45% 361.00
361.00
361.00 1,500 1,500 0.00% 1,500
0
-
MCDOWELL-N 24-Nov-16 2,490.25 140.25 5.97% 2,496.80
2,422.20
2,460.05 1,500 1,000 200.00% 1,500
750
100.00%
DIVISLAB 24-Nov-16 1,307.70 -9.95 -0.76% 1,307.70
1,307.70
1,307.70 1,200 600 100.00% 600
600
0.00%
EICHERMOT 24-Nov-16 25,156.45 11.20 0.04% 25,801.00
25,093.45
25,265.76 1,100 350 46.67% 650
1,000
-35.00%
MARUTI 29-Dec-16 5,579.30 46.45 0.84% 5,579.30
5,485.00
5,507.02 1,050 1,050 0.00% 1,350
0
-
HDFCBANK 29-Dec-16 1,305.10 5.45 0.42% 1,305.10
1,300.10
1,302.60 1,000 1,000 0.00% 1,000
0
-
NIITTECH 24-Nov-16 442.00 5.55 1.27% 442.35
442.00
442.17 1,000 0 0.00% 4,000
0
-
STAR 24-Nov-16 1,040.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
500
-
ACC 29-Dec-16 1,620.00 4.05 0.25% 1,620.00
1,620.00
1,620.00 800 800 0.00% 800
0
-
CUMMINSIND 24-Nov-16 901.50 -11.70 -1.28% 901.50
901.50
901.50 600 600 0.00% 600
0
-
SUNPHARMA 29-Dec-16 748.00 -0.60 -0.08% 748.00
748.00
748.00 600 600 0.00% 600
0
-
M&M 29-Dec-16 1,386.40 -1.65 -0.12% 1,386.40
1,386.40
1,386.40 500 500 0.00% 500
0
-
GODREJCP 24-Nov-16 1,618.45 62.20 4.00% 1,618.45
1,618.45
1,618.45 400 400 0.00% 400
0
-
MRF 24-Nov-16 51,571.00 2,389.30 4.86% 51,637.00
49,700.00
50,596.73 300 15 5.26% 165
360
-54.17%
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.