SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Top Losers
09-Dec
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
INFRATEL 25-Jan-17 360.00 -12.30 -3.30% 367.50
360.00
362.51 6,400
4
23.20 17,600 0
0.00%
INFRATEL 29-Dec-16 360.25 -11.55 -3.11% 373.60
357.25
362.10 3,532,200
2,523
12,790.10 5,195,400 1,134,000
27.92%
IBULHSGFIN 29-Dec-16 703.10 -20.75 -2.87% 729.15
702.30
715.28 1,624,000
2,030
11,616.15 10,302,400 534,400
5.47%
TORNTPOWER 25-Jan-17 183.80 -5.15 -2.73% 183.80
183.80
183.80 6,000
2
11.03 30,000 0
0.00%
IBULHSGFIN 25-Jan-17 705.45 -19.55 -2.70% 722.00
705.45
711.73 8,000
10
56.94 22,400 3,200
16.67%
MOTHERSUMI 25-Jan-17 322.75 -8.45 -2.55% 328.00
320.10
325.57 147,500
59
480.22 95,000 45,000
90.00%
JINDALSTEL 25-Jan-17 72.00 -1.80 -2.44% 72.00
72.00
73.05 27,000
3
19.72 720,000 0
0.00%
SRTRANSFIN 25-Jan-17 895.00 -20.95 -2.29% 910.00
888.00
897.00 16,800
28
150.70 22,800 4,800
26.67%
SRTRANSFIN 29-Dec-16 892.20 -20.70 -2.27% 912.90
881.00
895.04 1,325,400
2,209
11,862.86 3,537,000 201,600
6.04%
MOTHERSUMI 29-Dec-16 322.95 -6.95 -2.11% 329.20
319.60
324.33 4,585,000
1,834
14,870.53 10,372,500 367,500
3.67%
AJANTPHARM 29-Dec-16 1,875.00 -39.45 -2.06% 1,926.00
1,873.20
1,894.77 119,200
298
2,258.57 352,800 16,800
5.00%
MCDOWELL-N 25-Jan-17 1,929.25 -39.75 -2.02% 1,954.05
1,911.00
1,934.74 5,000
20
96.74 11,750 3,000
34.29%
MCDOWELL-N 29-Dec-16 1,920.00 -36.15 -1.85% 1,954.95
1,897.40
1,921.78 402,000
1,608
7,725.56 2,826,500 24,000
0.86%
EICHERMOT 25-Jan-17 23,037.00 -413.20 -1.76% 23,651.00
22,894.00
23,137.86 1,775
71
410.70 5,950 250
4.39%
BAJFINANCE 29-Dec-16 898.90 -16.10 -1.76% 918.95
894.15
903.79 2,180,000
1,744
19,702.62 6,525,000 295,000
4.74%
BAJAJ-AUTO 29-Dec-16 2,733.90 -47.25 -1.70% 2,782.45
2,725.55
2,741.26 347,000
1,388
9,512.17 1,362,000 19,000
1.41%
EICHERMOT 29-Dec-16 22,960.00 -386.80 -1.66% 23,665.55
22,888.10
23,115.05 79,625
3,185
18,405.36 213,850 7,675
3.72%
BAJAJ-AUTO 25-Jan-17 2,742.05 -44.80 -1.61% 2,787.60
2,740.00
2,753.33 5,250
21
144.55 14,750 -2,000
-11.94%
BAJFINANCE 25-Jan-17 904.55 -13.85 -1.51% 910.00
900.00
903.78 11,000
22
99.42 109,000 4,500
4.31%
M&M 29-Dec-16 1,192.00 -17.95 -1.48% 1,219.35
1,187.00
1,201.41 1,631,500
3,263
19,601.00 6,030,000 195,500
3.35%
COALINDIA 25-Jan-17 309.00 -4.65 -1.48% 311.40
308.40
309.56 62,900
37
194.71 465,800 34,000
7.87%
GRASIM 25-Jan-17 887.10 -13.30 -1.48% 887.20
885.10
886.85 5,250
7
46.56 49,500 -750
-1.49%
UBL 29-Dec-16 843.80 -12.30 -1.44% 854.00
842.25
847.17 190,400
272
1,613.01 1,106,700 16,100
1.48%
NMDC 25-Jan-17 127.05 -1.85 -1.44% 128.50
126.75
127.62 138,000
23
176.12 276,000 60,000
27.78%
JUBLFOOD 25-Jan-17 867.40 -12.60 -1.43% 876.90
863.20
868.54 3,000
6
26.06 53,500 500
0.94%
NMDC 29-Dec-16 126.90 -1.80 -1.40% 129.20
126.40
127.70 10,818,000
1,803
13,814.59 19,248,000 246,000
1.29%
GRASIM 29-Dec-16 883.00 -12.35 -1.38% 897.30
880.35
887.40 1,895,250
2,527
16,818.45 8,128,500 294,000
3.75%
COALINDIA 29-Dec-16 308.15 -4.30 -1.38% 313.30
307.30
308.63 3,836,900
2,257
11,841.82 12,175,400 1,164,500
10.58%
MARICO 29-Dec-16 253.50 -3.40 -1.32% 258.20
252.00
253.72 930,800
358
2,361.63 8,356,400 158,600
1.93%
JISLJALEQS 25-Jan-17 90.10 -1.20 -1.31% 90.90
90.00
90.27 126,000
14
113.74 468,000 54,000
13.04%
BOSCHLTD 29-Dec-16 20,722.00 -274.55 -1.31% 20,900.00
20,550.05
20,688.61 11,000
440
2,275.75 76,925 475
0.62%
IOC 25-Jan-17 304.35 -3.90 -1.27% 306.85
300.00
303.08 102,000
34
309.14 507,000 -9,000
-1.74%
PAGEIND 29-Dec-16 13,520.00 -172.40 -1.26% 13,795.90
13,225.90
13,447.66 22,400
448
3,012.28 41,850 3,000
7.72%
HDFCBANK 23-Feb-17 1,208.25 -15.40 -1.26% 1,208.25
1,208.25
1,208.25 500
1
6.04 500 0
0.00%
CADILAHC 25-Jan-17 393.65 -5.00 -1.25% 393.70
393.65
395.01 6,400
4
25.28 20,800 -1,600
-7.14%
GMRINFRA 29-Dec-16 11.85 -0.15 -1.25% 12.00
11.85
11.92 13,590,000
302
1,619.93 161,910,000 540,000
0.33%
JETAIRWAYS 29-Dec-16 369.90 -4.65 -1.24% 377.00
367.10
371.72 1,732,000
1,732
6,438.19 5,457,000 320,000
6.23%
GMRINFRA 25-Jan-17 11.95 -0.15 -1.24% 12.05
11.95
12.04 1,665,000
37
200.47 6,120,000 630,000
11.48%
JETAIRWAYS 25-Jan-17 371.30 -4.50 -1.20% 377.75
368.95
371.90 28,000
28
104.13 182,000 8,000
4.60%
IOC 29-Dec-16 303.70 -3.60 -1.17% 306.10
298.25
302.73 8,277,000
2,759
25,056.96 18,561,000 747,000
4.19%
M&M 25-Jan-17 1,203.25 -13.50 -1.11% 1,220.60
1,195.00
1,204.54 23,000
46
277.04 48,500 3,000
6.59%
DCBBANK 25-Jan-17 108.20 -1.20 -1.10% 108.90
108.00
108.36 45,000
10
48.76 54,000 31,500
140.00%
HEROMOTOCO 25-Jan-17 3,285.00 -35.65 -1.07% 3,325.00
3,275.00
3,288.08 22,400
112
736.53 41,000 8,800
27.33%
HDFC 29-Dec-16 1,277.20 -13.85 -1.07% 1,293.45
1,264.85
1,274.72 2,671,000
5,342
34,047.77 8,580,000 12,500
0.15%
HDFC 25-Jan-17 1,283.05 -13.85 -1.07% 1,287.40
1,269.00
1,277.57 37,000
74
472.70 120,000 8,500
7.62%
HEROMOTOCO 29-Dec-16 3,276.00 -35.00 -1.06% 3,329.25
3,265.00
3,282.03 464,400
2,322
15,241.75 1,530,000 27,400
1.82%
CADILAHC 29-Dec-16 393.00 -3.55 -0.90% 399.50
389.55
393.76 464,000
290
1,827.05 3,185,600 30,400
0.96%
ABIRLANUVO 29-Dec-16 1,279.95 -11.10 -0.86% 1,301.00
1,274.30
1,285.96 742,500
990
9,548.25 3,437,250 27,750
0.81%
TVSMOTOR 25-Jan-17 357.70 -3.10 -0.86% 361.85
357.30
360.26 30,000
15
108.08 154,000 12,000
8.45%
HINDZINC 25-Jan-17 283.10 -2.40 -0.84% 284.00
283.00
283.44 25,600
8
72.56 118,400 6,400
5.71%
CUMMINSIND 29-Dec-16 786.00 -6.65 -0.84% 806.50
786.00
798.96 147,000
245
1,174.47 602,400 12,600
2.14%
AJANTPHARM 25-Jan-17 1,900.00 -16.00 -0.84% 1,901.05
1,900.00
1,900.70 1,200
3
22.81 11,600 0
0.00%
IRB 25-Jan-17 192.50 -1.60 -0.82% 194.00
192.00
192.68 25,000
10
48.17 295,000 12,500
4.42%
HINDZINC 29-Dec-16 282.70 -2.20 -0.77% 285.90
280.65
283.40 3,299,200
1,031
9,349.93 8,137,600 179,200
2.25%
JSWSTEEL 29-Dec-16 1,651.00 -12.45 -0.75% 1,673.10
1,648.10
1,658.57 797,400
2,658
13,225.44 5,050,500 101,700
2.06%
HAVELLS 29-Dec-16 349.35 -2.60 -0.74% 352.85
345.20
348.73 2,506,000
1,253
8,739.17 3,802,000 -26,000
-0.68%
BHARATFIN 25-Jan-17 719.00 -5.00 -0.69% 726.00
717.00
719.62 25,000
25
179.91 61,000 8,000
15.09%
HAVELLS 25-Jan-17 350.00 -2.40 -0.68% 350.00
346.00
347.35 6,000
3
20.84 114,000 -2,000
-1.72%
CIPLA 29-Dec-16 579.55 -3.90 -0.67% 586.00
578.20
581.51 1,150,000
1,150
6,687.37 5,858,000 57,000
0.98%
SIEMENS 29-Dec-16 1,131.00 -7.60 -0.67% 1,152.75
1,123.00
1,134.75 386,500
773
4,385.81 886,000 78,000
9.65%
ULTRACEMCO 25-Jan-17 3,574.70 -23.85 -0.66% 3,597.25
3,574.70
3,584.49 1,800
9
64.52 37,800 1,200
3.28%
SUNPHARMA 25-Jan-17 677.15 -4.40 -0.65% 687.00
675.80
680.93 169,400
242
1,153.50 1,001,700 20,300
2.07%
POWERGRID 25-Jan-17 185.60 -1.20 -0.64% 187.05
185.50
185.98 60,000
15
111.59 148,000 4,000
2.78%
DRREDDY 29-Dec-16 3,188.00 -20.15 -0.63% 3,215.30
3,168.80
3,189.03 248,000
1,240
7,908.79 1,806,800 34,600
1.95%
GRANULES 25-Jan-17 113.00 -0.70 -0.62% 113.50
113.00
113.27 25,000
5
28.32 185,000 5,000
2.78%
JUBLFOOD 29-Dec-16 865.00 -5.25 -0.60% 879.00
860.50
869.83 430,500
861
3,744.62 2,002,000 17,000
0.86%
CIPLA 25-Jan-17 582.50 -3.50 -0.60% 586.15
582.50
584.00 9,000
9
52.56 36,000 -2,000
-5.26%
SUNPHARMA 29-Dec-16 675.00 -3.90 -0.57% 685.00
672.15
678.71 6,627,000
11,045
44,978.11 25,798,800 273,000
1.07%
POWERGRID 29-Dec-16 184.90 -1.05 -0.56% 187.00
184.55
185.36 4,132,000
1,033
7,659.08 21,196,000 472,000
2.28%
KOTAKBANK 29-Dec-16 745.20 -4.20 -0.56% 753.60
743.25
747.53 2,464,000
3,080
18,419.14 7,700,800 294,400
3.97%
DRREDDY 25-Jan-17 3,198.00 -17.70 -0.55% 3,198.85
3,198.00
3,197.63 2,200
11
70.35 13,600 1,400
11.48%
KOTAKBANK 25-Jan-17 748.60 -4.00 -0.53% 757.45
748.00
750.72 17,600
22
132.13 47,200 1,600
3.51%
MARUTI 23-Feb-17 5,300.00 -27.95 -0.52% 5,300.00
5,285.00
5,288.75 600
4
31.73 1,950 0
0.00%
LUPIN 25-Jan-17 1,521.00 -8.00 -0.52% 1,526.15
1,514.65
1,522.03 17,600
44
267.88 60,800 5,600
10.14%
LUPIN 29-Dec-16 1,517.00 -7.60 -0.50% 1,537.95
1,507.05
1,516.96 807,300
2,691
12,246.42 4,773,900 37,200
0.79%
BHARATFIN 29-Dec-16 718.60 -3.60 -0.50% 726.60
712.25
716.98 3,153,000
3,153
22,606.38 6,930,000 385,000
5.88%
SRF 29-Dec-16 1,540.05 -7.70 -0.50% 1,555.30
1,528.00
1,537.72 277,000
554
4,259.48 462,000 15,000
3.36%
TORNTPHARM 29-Dec-16 1,342.60 -6.65 -0.49% 1,387.95
1,339.15
1,346.71 48,800
122
657.19 259,200 10,400
4.18%
IBREALEST 25-Jan-17 71.45 -0.35 -0.49% 72.10
71.40
71.71 50,000
5
35.85 180,000 10,000
5.88%
UPL 25-Jan-17 702.00 -3.15 -0.45% 713.60
700.00
707.58 10,800
9
76.42 37,200 0
0.00%
SUNPHARMA 23-Feb-17 682.00 -3.00 -0.44% 692.80
680.00
684.87 11,900
17
81.50 37,100 2,100
6.00%
HEROMOTOCO 23-Feb-17 3,296.00 -14.00 -0.42% 3,296.00
3,296.00
3,296.00 200
1
6.59 1,000 -200
-16.67%
ULTRACEMCO 29-Dec-16 3,580.00 -15.05 -0.42% 3,606.00
3,564.15
3,582.54 288,200
1,441
10,324.88 2,676,200 26,200
0.99%
GMRINFRA 23-Feb-17 12.05 -0.05 -0.41% 12.05
12.05
12.05 45,000
1
5.42 180,000 0
0.00%
APOLLOHOSP 25-Jan-17 1,222.95 -4.55 -0.37% 1,231.30
1,222.95
1,227.10 3,200
8
39.27 2,800 -1,200
-30.00%
PETRONET 25-Jan-17 387.60 -1.40 -0.36% 387.60
386.20
386.90 3,000
2
11.61 31,500 0
0.00%
GAIL 29-Dec-16 430.25 -1.45 -0.34% 435.15
428.95
431.52 1,284,000
856
5,540.72 7,945,500 118,500
1.51%
PIDILITIND 29-Dec-16 642.70 -2.05 -0.32% 648.40
640.15
642.44 577,000
577
3,706.88 1,287,000 85,000
7.07%
SIEMENS 25-Jan-17 1,136.00 -3.55 -0.31% 1,136.00
1,136.00
1,136.00 1,500
3
17.04 13,000 -1,000
-7.14%
EXIDEIND 25-Jan-17 179.45 -0.55 -0.31% 179.90
179.45
179.67 8,000
2
14.37 96,000 -8,000
-7.69%
JSWSTEEL 25-Jan-17 1,666.15 -4.90 -0.29% 1,676.00
1,657.00
1,662.77 6,600
22
109.74 81,000 2,700
3.45%
UPL 29-Dec-16 699.00 -2.00 -0.29% 711.85
693.25
703.04 2,522,400
2,102
17,733.48 5,343,600 -8,400
-0.16%
COLPAL 29-Dec-16 921.00 -2.60 -0.28% 925.15
919.70
922.11 175,000
250
1,613.69 583,100 21,000
3.74%
ADANIPORTS 29-Dec-16 286.55 -0.80 -0.28% 291.80
285.35
288.38 5,577,500
2,231
16,084.39 14,875,000 240,000
1.64%
JISLJALEQS 29-Dec-16 90.10 -0.25 -0.28% 91.50
89.50
90.21 7,659,000
851
6,909.18 38,232,000 -135,000
-0.35%
GODREJCP 29-Dec-16 1,481.00 -4.00 -0.27% 1,489.00
1,461.05
1,474.14 102,000
255
1,503.62 501,600 4,000
0.80%
BAJFINANCE 23-Feb-17 910.65 -2.45 -0.27% 910.65
910.65
910.65 500
1
4.55 55,500 0
0.00%
BPCL 25-Jan-17 638.20 -1.70 -0.27% 638.20
627.05
633.98 31,200
26
197.80 111,600 -3,600
-3.13%
AMARAJABAT 29-Dec-16 932.50 -2.45 -0.26% 944.30
926.15
934.89 198,600
331
1,856.69 538,800 15,600
2.98%
CASTROLIND 29-Dec-16 403.45 -1.05 -0.26% 409.30
402.10
405.61 786,800
562
3,191.34 11,141,200 81,200
0.73%
BHARTIARTL 23-Feb-17 328.60 -0.85 -0.26% 330.00
327.00
328.21 23,800
14
78.11 74,800 22,100
41.94%
BHARTIARTL 29-Dec-16 330.20 -0.85 -0.26% 335.85
327.80
330.75 3,888,000
2,592
12,859.56 25,509,000 405,000
1.61%
HDFCBANK 29-Dec-16 1,199.50 -2.90 -0.24% 1,205.60
1,190.55
1,198.49 4,182,000
8,364
50,120.85 27,731,500 485,000
1.78%
TATACOMM 29-Dec-16 644.40 -1.50 -0.23% 653.45
636.25
643.93 1,537,200
1,098
9,898.49 5,237,400 165,200
3.26%
MARUTI 29-Dec-16 5,247.00 -11.60 -0.22% 5,324.00
5,215.05
5,264.13 1,166,100
7,774
61,385.02 2,402,100 -22,050
-0.91%
TORNTPOWER 29-Dec-16 182.70 -0.40 -0.22% 184.35
181.50
183.03 789,000
263
1,444.11 2,724,000 96,000
3.65%
ADANIPORTS 25-Jan-17 288.00 -0.55 -0.19% 292.00
286.25
289.22 50,000
20
144.61 177,500 -2,500
-1.39%
LT 29-Dec-16 1,365.50 -2.60 -0.19% 1,375.60
1,358.30
1,366.82 1,907,000
3,814
26,065.26 7,569,500 282,500
3.88%
HDFCBANK 25-Jan-17 1,206.25 -2.20 -0.18% 1,212.30
1,199.05
1,202.25 387,000
774
4,652.71 1,023,500 360,000
54.26%
MARUTI 25-Jan-17 5,268.70 -8.90 -0.17% 5,342.00
5,239.00
5,282.00 15,750
105
831.92 47,850 900
1.92%
BPCL 29-Dec-16 636.85 -1.05 -0.16% 637.80
625.75
633.24 4,904,400
4,087
31,056.62 14,601,600 202,800
1.41%
DABUR 29-Dec-16 279.80 -0.45 -0.16% 281.90
279.00
280.07 900,000
360
2,520.63 12,242,500 37,500
0.31%
HDIL 25-Jan-17 63.10 -0.10 -0.16% 63.10
62.50
62.86 48,000
6
30.17 648,000 0
0.00%
PETRONET 29-Dec-16 386.60 -0.60 -0.15% 391.20
384.20
388.44 1,711,500
1,141
6,648.15 3,504,000 79,500
2.32%
TVSMOTOR 29-Dec-16 362.90 -0.55 -0.15% 365.80
360.00
363.04 2,268,000
1,134
8,233.75 5,822,000 130,000
2.28%
CASTROLIND 25-Jan-17 405.50 -0.60 -0.15% 405.50
405.50
405.50 1,400
1
5.68 12,600 1,400
12.50%
TATASTEEL 29-Dec-16 432.40 -0.40 -0.09% 436.80
430.00
432.76 14,794,000
7,397
64,022.51 23,506,000 216,000
0.93%
LT 25-Jan-17 1,373.00 -0.80 -0.06% 1,379.30
1,366.20
1,372.28 34,000
68
466.58 165,000 18,500
12.63%
PCJEWELLER 25-Jan-17 340.00 -0.15 -0.04% 345.00
340.00
342.65 7,500
5
25.70 24,000 4,500
23.08%
TATAGLOBAL 25-Jan-17 124.90 -0.05 -0.04% 125.80
124.70
125.01 49,500
11
61.88 261,000 27,000
11.54%
BRITANNIA 29-Dec-16 3,052.00 -1.15 -0.04% 3,074.00
3,031.00
3,050.25 55,000
275
1,677.64 1,025,400 3,000
0.29%
BHARATFORG 29-Dec-16 966.00 -0.35 -0.04% 975.00
952.15
961.63 2,288,400
3,814
22,005.94 4,047,000 48,600
1.22%
TATAMTRDVR 25-Jan-17 305.40 -0.10 -0.03% 310.10
305.00
307.52 39,900
19
122.70 247,800 16,800
7.27%
IRB 29-Dec-16 192.10 -0.05 -0.03% 194.40
190.60
192.05 2,630,000
1,052
5,050.92 10,340,000 -220,000
-2.08%
GAIL 25-Jan-17 432.40 -0.10 -0.02% 432.40
430.90
431.40 4,500
3
19.41 31,500 0
0.00%
WIPRO 29-Dec-16 459.55 -0.10 -0.02% 462.75
458.25
460.95 1,477,000
1,477
6,808.23 5,326,000 246,000
4.84%
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.