Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Top Losers
Apr 28, 10:01
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
BANKINDIA 27-Jul-17 167.45 -14.00 -7.72% 170.05
167.40
168.53 24,000
4
40.45 12,000 12,000
0.00%
IBREALEST 25-May-17 146.75 -10.80 -6.85% 155.00
145.10
148.29 15,380,000
1,538
22,807.00 19,220,000 3,640,000
23.36%
HDIL 27-Jul-17 91.50 -2.15 -2.30% 94.00
91.50
92.75 48,000
6
44.52 32,000 32,000
0.00%
DLF 25-May-17 186.65 -4.10 -2.15% 191.05
186.30
188.17 7,980,000
1,596
15,015.97 30,860,000 1,215,000
4.10%
CANBK 27-Jul-17 327.80 -6.90 -2.06% 327.80
327.80
327.80 3,084
1
10.11 - 0
0.00%
BANKNIFTY 27-Jul-17 22,230.00 -463.90 -2.04% 22,230.00
22,148.00
22,189.00 160
4
35.50 120 120
0.00%
HDIL 25-May-17 91.00 -1.80 -1.94% 93.50
90.55
91.87 5,936,000
742
5,453.40 22,456,000 1,152,000
5.41%
CEATLTD 25-May-17 1,485.25 -29.00 -1.92% 1,506.80
1,476.20
1,488.73 1,110,900
1,587
16,538.30 1,960,000 183,400
10.32%
CEATLTD 29-Jun-17 1,473.75 -25.75 -1.72% 1,492.15
1,472.00
1,476.57 13,300
19
196.38 25,200 4,900
24.14%
KSCL 29-Jun-17 565.15 -9.85 -1.71% 565.15
565.15
565.15 1,500
1
8.48 1,500 0
0.00%
TVSMOTOR 29-Jun-17 479.00 -8.30 -1.70% 479.00
477.10
478.01 38,000
19
181.64 82,000 20,000
32.26%
APOLLOTYRE 29-Jun-17 246.50 -4.25 -1.69% 248.00
246.50
247.33 15,000
5
37.10 72,000 6,000
9.09%
GMRINFRA 25-May-17 17.40 -0.30 -1.69% 18.00
17.40
17.61 18,000,000
400
3,169.80 274,500,000 2,655,000
0.98%
GMRINFRA 29-Jun-17 17.60 -0.30 -1.68% 18.05
17.50
17.76 585,000
13
103.90 1,710,000 315,000
22.58%
INFY 27-Jul-17 924.95 -15.55 -1.65% 927.45
924.95
926.37 2,500
5
23.16 - 0
0.00%
JISLJALEQS 25-May-17 112.10 -1.85 -1.62% 114.80
112.10
113.31 2,709,000
301
3,069.57 35,730,000 783,000
2.24%
BHARTIARTL 29-Jun-17 352.00 -5.80 -1.62% 356.85
352.00
354.38 18,700
11
66.27 214,200 5,100
2.44%
CUMMINSIND 25-May-17 1,008.00 -16.60 -1.62% 1,024.40
1,000.00
1,008.40 67,200
112
677.64 657,600 21,600
3.40%
STAR 25-May-17 1,065.00 -17.35 -1.60% 1,089.20
1,063.60
1,075.30 131,000
262
1,408.64 2,252,500 48,500
2.20%
ITC 25-May-17 282.35 -4.55 -1.59% 287.10
281.50
283.01 3,096,000
1,290
8,761.99 47,988,000 1,202,400
2.57%
DLF 29-Jun-17 187.55 -3.00 -1.57% 188.60
187.45
188.13 65,000
13
122.28 225,000 -5,000
-2.17%
APOLLOHOSP 25-May-17 1,234.00 -19.70 -1.57% 1,264.00
1,231.85
1,247.20 240,000
600
2,993.28 2,314,000 1,200
0.05%
NIFTY 27-Jul-17 9,346.95 -149.05 -1.57% 9,360.00
9,343.25
9,349.59 1,950
26
182.32 1,425 1,425
0.00%
GODFRYPHLP 25-May-17 1,216.05 -19.00 -1.54% 1,249.05
1,171.00
1,218.90 48,000
0
585.07 25,000 25,000
0.00%
BHARTIARTL 25-May-17 352.00 -5.45 -1.52% 358.60
351.85
355.55 1,258,000
740
4,472.82 33,216,300 173,400
0.52%
ITC 29-Jun-17 280.00 -4.20 -1.48% 280.95
278.25
280.00 86,400
36
241.92 328,800 48,000
17.09%
APOLLOTYRE 25-May-17 245.80 -3.55 -1.42% 249.55
245.20
246.99 2,067,000
689
5,105.28 13,302,000 117,000
0.89%
UPL 29-Jun-17 818.60 -11.30 -1.36% 821.20
818.60
819.90 2,400
2
19.68 30,000 0
0.00%
KSCL 25-May-17 563.20 -7.75 -1.36% 570.70
562.35
566.88 391,500
261
2,219.34 2,472,000 24,000
0.98%
SRTRANSFIN 25-May-17 1,033.95 -13.95 -1.33% 1,044.10
1,022.50
1,033.02 382,800
638
3,954.40 2,397,000 96,600
4.20%
BIOCON 25-May-17 1,111.60 -14.55 -1.29% 1,127.55
1,085.65
1,104.66 3,112,200
5,187
34,379.23 3,372,000 225,600
7.17%
HEXAWARE 25-May-17 228.30 -2.90 -1.25% 233.10
227.75
230.70 1,167,000
389
2,692.27 3,252,000 51,000
1.59%
JINDALSTEL 29-Jun-17 119.50 -1.50 -1.24% 120.00
119.50
119.75 18,000
2
21.56 4,500 4,500
0.00%
HDFC 25-May-17 1,555.50 -19.30 -1.23% 1,573.35
1,553.00
1,561.33 698,000
1,396
10,898.08 6,774,500 178,000
2.70%
HDFC 29-Jun-17 1,561.00 -18.15 -1.15% 1,575.00
1,561.00
1,566.05 5,000
10
78.30 66,500 3,000
4.72%
JISLJALEQS 29-Jun-17 112.20 -1.30 -1.15% 113.95
112.20
113.10 72,000
8
81.43 117,000 63,000
116.67%
TCS 25-May-17 2,272.50 -25.20 -1.10% 2,295.80
2,272.50
2,282.30 296,750
1,187
6,772.73 5,182,250 72,750
1.42%
BIOCON 29-Jun-17 1,114.00 -12.35 -1.10% 1,125.00
1,086.30
1,100.67 28,200
47
310.39 33,600 8,400
33.33%
AMBUJACEM 25-May-17 248.30 -2.70 -1.08% 251.80
247.15
248.62 2,110,000
844
5,245.88 15,902,500 782,500
5.18%
INFRATEL 25-May-17 364.40 -3.95 -1.07% 369.90
362.90
365.69 240,000
150
877.66 6,798,400 57,600
0.85%
HDFCBANK 25-May-17 1,539.60 -16.55 -1.06% 1,550.50
1,539.10
1,542.79 841,500
1,683
12,982.58 30,280,500 172,500
0.57%
HDFCBANK 29-Jun-17 1,532.00 -16.30 -1.05% 1,537.50
1,532.00
1,533.86 16,500
33
253.09 49,500 7,500
17.86%
HINDUNILVR 25-May-17 940.45 -9.85 -1.04% 944.35
937.60
940.69 361,200
602
3,397.77 7,147,200 61,800
0.87%
TVSMOTOR 25-May-17 484.10 -5.05 -1.03% 486.95
480.10
483.53 2,158,000
1,079
10,434.58 7,030,000 362,000
5.43%
MRF 25-May-17 67,812.10 -704.90 -1.03% 68,850.00
67,700.00
68,165.65 9,210
614
6,278.06 52,455 105
0.20%
TCS 29-Jun-17 2,260.10 -23.45 -1.03% 2,271.90
2,260.00
2,265.66 6,500
26
147.27 35,750 1,250
3.62%
TORNTPHARM 25-May-17 1,405.75 -14.15 -1.00% 1,416.25
1,400.30
1,406.12 18,800
47
264.35 205,200 2,400
1.18%
SUZLON 27-Jul-17 20.65 -0.20 -0.96% 20.65
20.65
20.65 30,000
1
6.20 30,000 30,000
0.00%
ACC 25-May-17 1,630.10 -14.65 -0.89% 1,645.50
1,629.00
1,637.88 319,600
799
5,234.66 1,666,000 53,200
3.30%
MINDTREE 25-May-17 488.10 -4.30 -0.87% 494.90
488.10
491.21 201,600
168
990.28 2,887,200 42,000
1.48%
ZEEL 25-May-17 528.55 -4.60 -0.86% 533.00
528.55
530.55 301,600
232
1,600.14 8,117,200 41,600
0.52%
LT 25-May-17 1,757.30 -15.20 -0.86% 1,768.50
1,756.60
1,762.85 306,500
613
5,403.14 5,777,500 51,000
0.89%
GRANULES 25-May-17 150.50 -1.30 -0.86% 152.20
150.50
151.46 510,000
102
772.45 14,290,000 130,000
0.92%
IBULHSGFIN 25-May-17 991.85 -8.55 -0.85% 1,001.65
990.40
996.46 297,600
372
2,965.46 14,682,400 55,200
0.38%
KOTAKBANK 25-May-17 910.50 -7.65 -0.83% 920.40
909.15
912.22 922,400
1,153
8,414.32 11,348,800 173,600
1.55%
LUPIN 25-May-17 1,334.50 -11.05 -0.82% 1,353.35
1,333.30
1,344.77 370,800
927
4,986.41 7,592,400 87,600
1.17%
JSWENERGY 25-May-17 66.95 -0.55 -0.81% 68.70
66.55
67.87 10,040,000
1,255
6,814.15 68,984,000 408,000
0.59%
JSWENERGY 29-Jun-17 67.10 -0.55 -0.81% 68.95
67.10
67.98 160,000
20
108.77 304,000 88,000
40.74%
BPCL 25-May-17 733.45 -5.90 -0.80% 740.85
728.30
733.18 805,200
671
5,903.57 10,068,000 154,800
1.56%
BHARATFORG 25-May-17 1,132.50 -8.85 -0.78% 1,144.05
1,131.75
1,137.96 285,600
476
3,250.01 3,391,200 4,800
0.14%
INDIGO 25-May-17 1,117.25 -8.70 -0.77% 1,130.00
1,116.85
1,121.44 133,800
223
1,500.49 1,197,000 45,000
3.91%
GAIL 25-May-17 415.85 -3.15 -0.75% 419.00
415.85
417.58 960,000
480
4,008.77 11,676,000 152,000
1.32%
CIPLA 25-May-17 559.50 -4.15 -0.74% 562.70
559.10
560.78 250,000
250
1,401.95 7,335,000 77,000
1.06%
LUPIN 29-Jun-17 1,341.50 -9.95 -0.74% 1,360.55
1,341.50
1,345.95 6,000
15
80.76 74,800 800
1.08%
TATAELXSI 25-May-17 1,525.55 -10.85 -0.71% 1,532.95
1,510.00
1,524.21 136,000
340
2,072.93 1,106,000 40,800
3.83%
MARICO 25-May-17 316.50 -2.25 -0.71% 319.75
314.15
316.38 455,000
175
1,439.53 5,012,800 18,200
0.36%
PETRONET 25-May-17 430.25 -3.05 -0.70% 433.90
427.70
429.77 520,500
347
2,236.95 5,937,000 256,500
4.52%
WIPRO 25-May-17 489.55 -3.35 -0.68% 494.60
489.55
491.88 372,000
310
1,829.79 12,225,600 122,400
1.01%
BHEL 25-May-17 176.00 -1.20 -0.68% 178.30
175.55
177.28 3,110,000
622
5,513.41 25,220,000 590,000
2.40%
INDUSINDBK 25-May-17 1,466.25 -9.90 -0.67% 1,481.90
1,465.50
1,475.21 303,000
505
4,469.89 6,272,400 30,000
0.48%
UJJIVAN 29-Jun-17 389.10 -2.55 -0.65% 389.10
388.15
388.62 2,400
2
9.33 4,800 1,200
33.33%
RECLTD 25-May-17 203.85 -1.30 -0.63% 205.70
203.15
204.06 2,514,000
419
5,130.07 28,050,000 630,000
2.30%
HEXAWARE 29-Jun-17 230.25 -1.45 -0.63% 234.10
230.25
231.78 9,000
3
20.86 15,000 0
0.00%
EQUITAS 25-May-17 169.20 -1.05 -0.62% 170.75
168.50
169.55 700,800
219
1,188.21 8,841,600 211,200
2.45%
ENGINERSIN 25-May-17 166.80 -1.00 -0.60% 168.70
165.80
167.39 1,498,000
214
2,507.50 21,770,000 196,000
0.91%
CADILAHC 25-May-17 443.30 -2.65 -0.59% 445.90
442.30
443.90 214,400
134
951.72 2,670,400 78,400
3.02%
KOTAKBANK 29-Jun-17 915.05 -5.45 -0.59% 917.60
913.05
914.61 6,400
8
58.54 13,600 800
6.25%
RCOM 29-Jun-17 34.85 -0.20 -0.57% 34.90
34.65
34.80 108,000
9
37.58 2,400,000 72,000
3.09%
UBL 25-May-17 774.00 -4.40 -0.57% 785.00
771.20
777.33 40,600
58
315.60 818,300 14,000
1.74%
ARVIND 25-May-17 402.25 -2.25 -0.56% 405.65
401.10
403.42 872,000
436
3,517.82 6,784,000 146,000
2.20%
UJJIVAN 25-May-17 389.45 -2.15 -0.55% 397.50
375.00
385.99 3,530,400
2,942
13,626.99 5,798,400 1,075,200
22.76%
L&TFH 25-May-17 127.70 -0.70 -0.55% 128.45
127.50
127.93 1,098,000
122
1,404.67 21,784,500 355,500
1.66%
UPL 25-May-17 817.00 -4.40 -0.54% 821.70
813.25
818.15 973,200
811
7,962.24 9,044,400 148,800
1.67%
WOCKPHARMA 25-May-17 715.90 -3.70 -0.51% 726.35
710.50
720.61 290,400
484
2,092.65 3,203,400 50,400
1.60%
BEML 25-May-17 1,411.00 -7.20 -0.51% 1,433.90
1,405.00
1,418.82 297,600
496
4,222.41 2,628,600 4,800
0.18%
TATAPOWER 25-May-17 84.45 -0.40 -0.47% 84.75
84.25
84.40 774,000
86
653.26 31,185,000 342,000
1.11%
IOC 25-May-17 440.40 -2.00 -0.45% 444.60
438.20
440.24 1,675,500
559
7,376.22 15,345,000 246,000
1.63%
INDUSINDBK 29-Jun-17 1,475.00 -6.60 -0.45% 1,475.00
1,474.95
1,474.96 2,400
4
35.40 10,800 0
0.00%
PEL 25-May-17 2,480.05 -10.85 -0.44% 2,512.75
2,471.25
2,489.63 35,700
119
888.80 306,900 3,000
0.99%
NCC 25-May-17 94.95 -0.40 -0.42% 95.80
94.75
95.21 1,840,000
230
1,751.86 25,792,000 72,000
0.28%
BAJFINANCE 25-May-17 1,288.55 -5.30 -0.41% 1,301.00
1,282.05
1,291.73 484,500
969
6,258.43 4,188,000 65,000
1.58%
PFC 29-Jun-17 158.90 -0.65 -0.41% 158.95
158.90
158.93 18,000
3
28.61 78,000 0
0.00%
MRF 29-Jun-17 68,198.90 -273.95 -0.40% 69,496.60
68,000.00
68,565.35 60
4
41.14 555 15
2.78%
RDEL 25-May-17 65.30 -0.25 -0.38% 65.75
65.30
65.48 324,000
36
212.16 12,537,000 162,000
1.31%
POWERGRID 29-Jun-17 209.10 -0.75 -0.36% 209.15
209.10
209.13 12,000
3
25.10 24,000 0
0.00%
PIDILITIND 25-May-17 724.60 -2.40 -0.33% 730.90
724.55
727.71 175,000
175
1,273.49 1,854,000 -6,000
-0.32%
NIFTYIT 25-May-17 9,980.00 -33.00 -0.33% 10,018.00
9,980.00
9,997.72 1,800
24
179.96 46,100 750
1.65%
DCBBANK 25-May-17 182.45 -0.60 -0.33% 183.75
181.95
182.96 337,500
75
617.49 4,392,000 153,000
3.61%
YESBANK 29-Jun-17 1,630.60 -5.10 -0.31% 1,641.75
1,630.60
1,636.48 4,900
7
80.19 81,900 1,400
1.74%
CENTURYTEX 25-May-17 1,145.25 -3.50 -0.30% 1,148.60
1,138.05
1,143.95 454,850
414
5,203.26 7,937,600 25,300
0.32%
LICHSGFIN 25-May-17 673.20 -2.00 -0.30% 678.40
671.75
675.63 551,100
501
3,723.40 4,735,500 115,500
2.50%
SHREECEM 25-May-17 19,400.00 -57.30 -0.29% 19,501.00
19,275.50
19,375.44 1,950
39
377.82 22,800 200
0.88%
NIFTY 25-May-17 9,329.25 -27.40 -0.29% 9,353.80
9,327.80
9,336.80 1,519,650
20,262
141,886.68 20,094,675 315,225
1.59%
POWERGRID 25-May-17 208.10 -0.60 -0.29% 209.70
207.70
208.90 1,252,000
313
2,615.43 28,788,000 416,000
1.47%
ASHOKLEY 29-Jun-17 87.25 -0.25 -0.29% 87.35
87.20
87.27 70,000
10
61.09 735,000 35,000
5.00%
BHEL 29-Jun-17 177.50 -0.50 -0.28% 178.10
177.35
177.65 15,000
3
26.65 260,000 5,000
1.96%
MOTHERSUMI 25-May-17 388.90 -1.05 -0.27% 391.45
387.55
389.33 572,500
229
2,228.91 8,290,000 77,500
0.94%
NIFTY 29-Jun-17 9,331.50 -24.10 -0.26% 9,360.00
9,329.00
9,335.79 37,050
494
3,458.91 1,115,925 18,450
1.68%
BANKNIFTY 25-May-17 22,240.00 -53.65 -0.24% 22,299.85
22,228.65
22,257.58 415,600
10,390
92,502.50 3,440,440 85,320
2.54%
ASHOKLEY 25-May-17 87.05 -0.20 -0.23% 87.50
86.80
87.05 1,792,000
256
1,559.94 65,443,000 679,000
1.05%
IOC 29-Jun-17 441.00 -1.00 -0.23% 441.50
440.00
440.78 10,500
4
46.28 63,000 3,000
5.00%
SRF 25-May-17 1,803.40 -4.00 -0.22% 1,825.10
1,800.85
1,809.66 96,000
192
1,737.27 717,500 3,500
0.49%
TATACHEM 25-May-17 657.00 -1.45 -0.22% 663.60
654.70
660.34 268,500
179
1,773.01 3,418,500 54,000
1.60%
ADANIPORTS 29-Jun-17 325.85 -0.70 -0.21% 325.85
325.85
325.85 2,500
1
8.15 20,000 0
0.00%
GAIL 29-Jun-17 419.20 -0.90 -0.21% 420.55
416.55
418.87 8,000
4
33.51 14,000 2,000
16.67%
YESBANK 25-May-17 1,636.00 -2.80 -0.17% 1,646.65
1,632.00
1,638.32 891,450
1,274
14,604.80 6,840,400 43,400
0.64%
JUSTDIAL 25-May-17 503.60 -0.85 -0.17% 508.90
500.95
505.78 357,600
298
1,808.67 2,964,000 84,000
2.92%
DJIA 19-May-17 20,910.00 -32.50 -0.16% 20,910.00
20,902.50
20,903.18 330
0
68.98 15,630 -300
-1.88%
ADANIPOWER 25-May-17 33.00 -0.05 -0.15% 33.30
32.70
33.04 5,160,000
258
1,704.86 114,440,000 1,960,000
1.74%
INFY 25-May-17 926.75 -1.40 -0.15% 931.80
926.10
928.37 507,000
1,014
4,706.84 28,910,500 119,000
0.41%
RCOM 25-May-17 34.75 -0.05 -0.14% 34.95
34.60
34.73 4,176,000
348
1,450.32 94,320,000 1,572,000
1.69%
MUTHOOTFIN 25-May-17 402.30 -0.55 -0.14% 407.35
402.15
404.63 678,000
452
2,743.39 1,881,000 327,000
21.04%
BHARATFIN 25-May-17 797.10 -1.05 -0.13% 804.90
784.10
796.24 1,684,000
1,684
13,408.68 20,467,000 302,000
1.50%
TATAMOTORS 29-Jun-17 459.85 -0.60 -0.13% 462.75
459.85
461.24 33,000
22
152.21 270,000 6,000
2.27%
ESCORTS 25-May-17 549.65 -0.65 -0.12% 553.95
548.00
551.60 93,500
85
515.75 1,057,100 17,600
1.69%
KPIT 25-May-17 129.30 -0.15 -0.12% 130.00
129.20
129.57 284,000
71
367.98 5,148,000 52,000
1.02%
HINDPETRO 29-Jun-17 542.00 -0.60 -0.11% 548.00
542.00
545.60 5,250
3
28.64 42,000 -2,100
-4.76%
STAR 29-Jun-17 1,092.80 -1.20 -0.11% 1,092.80
1,092.80
1,092.80 1,000
2
10.93 13,000 0
0.00%
INFY 29-Jun-17 918.05 -1.00 -0.11% 921.15
917.25
919.04 37,500
75
344.64 629,500 13,000
2.11%
BANKNIFTY 29-Jun-17 22,190.95 -23.90 -0.11% 22,210.00
22,152.95
22,184.93 5,800
145
1,286.73 101,680 920
0.91%
TATAMOTORS 25-May-17 458.00 -0.45 -0.10% 461.80
457.15
459.52 2,580,000
1,720
11,855.62 38,181,000 330,000
0.87%
INDIANB 29-Jun-17 313.35 -0.30 -0.10% 313.35
313.35
313.35 4,000
2
12.53 60,000 0
0.00%
BALRAMCHIN 25-May-17 167.10 -0.15 -0.09% 171.50
167.00
168.71 1,536,500
0
2,592.23 864,500 864,500
0.00%
GSFC 25-May-17 123.90 -0.10 -0.08% 126.85
123.15
124.52 828,000
0
1,031.03 571,500 571,500
0.00%
HEROMOTOCO 29-Jun-17 3,344.90 -2.55 -0.08% 3,344.90
3,321.00
3,332.95 400
2
13.33 15,000 200
1.35%
HCLTECH 25-May-17 806.45 -0.60 -0.07% 815.65
803.70
810.08 499,800
714
4,048.78 6,694,100 192,500
2.96%
EXIDEIND 25-May-17 228.85 -0.15 -0.07% 230.85
228.00
229.41 976,000
244
2,239.04 15,772,000 104,000
0.66%
RAYMOND 25-May-17 767.00 -0.50 -0.07% 778.75
755.00
769.26 187,200
0
1,440.05 118,400 118,400
0.00%
M&MFIN 25-May-17 333.70 -0.20 -0.06% 336.35
331.60
333.74 1,062,500
425
3,545.99 13,192,500 105,000
0.80%
DABUR 25-May-17 291.00 -0.15 -0.05% 292.95
290.50
291.49 402,500
161
1,173.25 11,057,500 47,500
0.43%
BEML 29-Jun-17 1,421.50 -0.60 -0.04% 1,421.50
1,421.50
1,421.50 1,200
2
17.06 4,800 0
0.00%
VOLTAS 25-May-17 411.75 -0.15 -0.04% 414.60
411.10
412.72 594,000
297
2,451.56 7,336,000 82,000
1.13%
OFSS 25-May-17 3,576.65 -1.10 -0.03% 3,587.90
3,574.00
3,578.93 3,000
20
107.37 208,650 900
0.43%
DRREDDY 25-May-17 2,605.55 -0.80 -0.03% 2,618.75
2,605.05
2,612.11 84,800
424
2,215.07 2,995,400 17,000
0.57%
HAVELLS 25-May-17 479.40 -0.10 -0.02% 484.35
477.10
478.57 322,000
161
1,541.00 4,148,000 120,000
2.98%
BPCL 29-Jun-17 737.65 -0.05 -0.01% 737.65
737.60
737.62 2,400
2
17.70 14,400 0
0.00%
Sections
Follow us on
Available On