SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Shares)
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
VEDL 29-Dec-16 243.55 2.50 1.04% 244.25
240.55
242.51 12,468,000
2,078
30,236.15 54,438,000 2,106,000
4.02%
HINDALCO 29-Dec-16 182.25 2.80 1.56% 183.65
179.60
182.23 8,309,000
2,374
15,141.49 41,912,500 1,253,000
3.08%
SAIL 29-Dec-16 53.00 -0.70 -1.30% 53.65
52.60
53.20 7,764,000
647
4,130.45 50,316,000 1,476,000
3.02%
CROMPGREAV 29-Dec-16 63.00 0.75 1.20% 63.35
62.50
63.01 6,156,000
513
3,878.90 23,136,000 720,000
3.21%
ICICIBANK 29-Dec-16 265.25 2.05 0.78% 265.90
263.60
264.67 5,420,000
2,168
14,345.11 55,432,500 1,115,000
2.05%
RECLTD 29-Dec-16 137.00 3.35 2.51% 137.20
134.10
136.00 3,834,000
639
5,214.24 30,420,000 516,000
1.73%
PNB 29-Dec-16 133.50 -0.20 -0.15% 134.40
133.20
133.66 3,416,000
488
4,565.83 43,582,000 875,000
2.05%
SBIN 29-Dec-16 260.30 -0.60 -0.23% 262.00
259.75
260.48 3,360,000
1,120
8,752.13 60,813,000 444,000
0.74%
PFC 29-Dec-16 135.40 2.65 2.00% 136.30
133.65
135.24 3,108,000
518
4,203.26 13,260,000 618,000
4.89%
TATASTEEL 29-Dec-16 433.90 1.10 0.25% 436.80
433.55
435.12 3,026,000
1,513
13,166.73 23,828,000 538,000
2.31%
DLF 29-Dec-16 114.00 0.35 0.31% 114.75
113.55
114.18 3,010,000
602
3,436.82 38,895,000 550,000
1.43%
JINDALSTEL 29-Dec-16 73.70 0.20 0.27% 73.80
71.35
72.40 2,736,000
304
1,980.86 53,991,000 -477,000
-0.88%
ALBK 29-Dec-16 68.55 0.50 0.73% 68.80
67.70
68.38 2,380,000
238
1,627.44 12,130,000 430,000
3.68%
NMDC 29-Dec-16 128.35 -0.35 -0.27% 129.20
127.85
128.55 2,358,000
393
3,031.21 19,152,000 150,000
0.79%
TATAMOTORS 29-Dec-16 467.20 5.40 1.17% 467.80
464.00
466.50 2,224,500
1,483
10,377.29 24,232,500 393,000
1.65%
FEDERALBNK 29-Dec-16 70.30 -0.15 -0.21% 71.30
70.30
70.68 2,222,000
202
1,570.51 50,204,000 385,000
0.77%
GMRINFRA 29-Dec-16 11.90 -0.10 -0.83% 11.95
11.85
11.88 2,205,000
49
261.95 162,045,000 675,000
0.42%
KTKBANK 29-Dec-16 104.55 -0.30 -0.29% 105.35
103.70
104.47 2,050,250
278
2,141.90 19,204,500 516,250
2.76%
IBREALEST 29-Dec-16 71.35 -0.40 -0.56% 72.65
71.00
71.98 2,040,000
204
1,468.39 33,480,000 150,000
0.45%
ORIENTBANK 29-Dec-16 119.20 0.40 0.34% 119.80
118.75
119.28 1,848,000
308
2,204.29 11,760,000 180,000
1.55%
ADANIPOWER 29-Dec-16 31.85 -0.05 -0.16% 32.05
31.75
31.92 1,820,000
91
580.94 99,400,000 300,000
0.30%
ASHOKLEY 29-Dec-16 78.45 0.25 0.32% 78.95
78.10
78.56 1,771,000
253
1,391.30 54,481,000 343,000
0.63%
JISLJALEQS 29-Dec-16 90.25 -0.10 -0.11% 91.50
90.15
90.85 1,746,000
194
1,586.24 38,475,000 108,000
0.28%
ONGC 29-Dec-16 304.55 1.45 0.48% 306.60
304.00
305.50 1,712,500
685
5,231.69 18,085,000 220,000
1.23%
L&TFH 29-Dec-16 87.85 -0.35 -0.40% 88.70
87.75
88.16 1,710,000
190
1,507.54 26,757,000 99,000
0.37%
BHEL 29-Dec-16 130.15 0.75 0.58% 130.90
129.45
130.14 1,690,000
338
2,199.37 31,115,000 90,000
0.29%
AXISBANK 29-Dec-16 448.65 -2.60 -0.58% 453.45
448.65
451.34 1,662,000
1,385
7,501.27 33,373,200 268,800
0.81%
CAIRN 29-Dec-16 265.00 1.05 0.40% 266.30
263.35
264.81 1,659,000
474
4,393.20 25,354,000 297,500
1.19%
BANKBARODA 29-Dec-16 158.50 -0.35 -0.22% 159.60
158.15
158.75 1,585,500
453
2,516.98 39,606,000 245,000
0.62%
ADANIPORTS 29-Dec-16 289.50 2.15 0.75% 291.80
288.10
290.42 1,582,500
633
4,595.90 14,857,500 222,500
1.52%
ADANIENT 29-Dec-16 71.75 0.65 0.91% 71.85
71.20
71.54 1,568,000
196
1,121.75 13,976,000 416,000
3.07%
HINDPETRO 29-Dec-16 444.20 -9.30 -2.05% 456.50
444.00
447.77 1,434,300
683
6,422.37 22,869,000 304,500
1.35%
INFY 29-Dec-16 1,004.00 18.15 1.84% 1,008.60
983.70
999.81 1,425,500
2,851
14,252.29 14,032,000 260,000
1.89%
RPOWER 29-Dec-16 42.95 0.20 0.47% 43.20
42.85
43.01 1,416,000
118
609.02 50,280,000 276,000
0.55%
IDEA 29-Dec-16 76.10 -0.45 -0.59% 76.65
75.85
76.18 1,395,000
279
1,062.71 65,330,000 160,000
0.25%
NHPC 29-Dec-16 27.90 0.35 1.27% 27.95
27.75
27.84 1,377,000
51
383.36 26,136,000 108,000
0.41%
IOC 29-Dec-16 300.00 -7.30 -2.38% 305.30
299.50
301.67 1,347,000
449
4,063.49 18,018,000 204,000
1.15%
CANBK 29-Dec-16 311.75 -0.85 -0.27% 314.50
311.20
312.27 1,290,000
430
4,028.28 7,974,000 225,000
2.90%
HDIL 29-Dec-16 62.30 0.05 0.08% 63.00
61.85
62.64 1,280,000
160
801.79 22,568,000 344,000
1.55%
SUNPHARMA 29-Dec-16 677.10 -1.80 -0.27% 681.60
675.20
677.79 1,233,000
2,055
8,357.15 25,654,800 129,000
0.51%
SUNTV 29-Dec-16 488.90 6.80 1.41% 490.75
483.50
487.07 1,220,000
610
5,942.25 8,776,000 84,000
0.97%
IFCI 29-Dec-16 23.55 0.05 0.21% 23.65
23.45
23.52 1,188,000
54
279.42 55,814,000 -110,000
-0.20%
APOLLOTYRE 29-Dec-16 195.85 0.80 0.41% 197.50
195.50
196.53 1,161,000
387
2,281.71 9,090,000 75,000
0.83%
MOTHERSUMI 29-Dec-16 325.20 -4.70 -1.42% 329.20
323.80
325.84 1,080,000
432
3,519.07 9,990,000 -15,000
-0.15%
UNIONBANK 29-Dec-16 142.55 0.55 0.39% 143.15
142.00
142.56 1,068,000
267
1,522.54 13,268,000 48,000
0.36%
ITC 29-Dec-16 234.30 0.80 0.34% 234.90
233.10
234.19 1,063,200
443
2,489.91 41,899,200 144,000
0.34%
RCOM 29-Dec-16 36.80 0.05 0.14% 36.95
36.70
36.81 1,030,000
103
379.14 83,400,000 120,000
0.14%
NIFTY 29-Dec-16 8,264.95 9.30 0.11% 8,283.95
8,262.00
8,269.07 993,000
13,240
82,111.87 17,074,200 208,950
1.24%
TATAMTRDVR 29-Dec-16 308.85 4.35 1.43% 309.75
307.10
308.62 989,100
471
3,052.56 14,658,000 107,100
0.74%
BPCL 29-Dec-16 626.00 -11.90 -1.87% 637.40
625.75
630.03 986,400
822
6,214.62 14,392,800 -6,000
-0.04%
RELCAPITAL 29-Dec-16 439.10 1.55 0.35% 441.60
437.50
439.42 963,000
642
4,231.61 11,461,500 165,000
1.46%
BANKINDIA 29-Dec-16 114.80 0.45 0.39% 115.30
114.45
114.79 924,000
154
1,060.66 22,842,000 138,000
0.61%
ENGINERSIN 29-Dec-16 304.75 -2.45 -0.80% 309.00
304.10
306.74 899,500
257
2,759.13 6,811,000 98,000
1.46%
TATAPOWER 29-Dec-16 75.65 -0.05 -0.07% 76.10
75.40
75.74 891,000
99
674.84 22,635,000 81,000
0.36%
POWERGRID 29-Dec-16 184.85 -1.10 -0.59% 186.35
184.55
185.16 880,000
220
1,629.41 20,980,000 256,000
1.24%
INDIACEM 29-Dec-16 114.90 0.30 0.26% 115.50
114.50
115.03 864,500
247
994.43 23,341,500 10,500
0.05%
RELINFRA 29-Dec-16 486.65 2.80 0.58% 488.45
484.45
486.50 815,100
627
3,965.46 7,534,800 124,800
1.68%
CENTURYTEX 29-Dec-16 818.15 -4.45 -0.54% 828.55
818.10
824.62 794,200
722
6,549.13 6,920,100 30,800
0.45%
YESBANK 29-Dec-16 1,208.00 -8.50 -0.70% 1,222.00
1,207.00
1,211.78 756,700
1,081
9,169.54 7,661,500 86,100
1.14%
IDBI 29-Dec-16 68.85 -0.20 -0.29% 69.40
68.75
69.05 744,000
93
513.73 30,936,000 160,000
0.52%
DISHTV 29-Dec-16 89.35 0.60 0.68% 89.65
88.50
89.01 735,000
105
654.22 34,489,000 161,000
0.47%
HINDZINC 29-Dec-16 284.80 -0.10 -0.04% 285.90
282.55
284.48 729,600
228
2,075.57 8,160,000 201,600
2.53%
BHARTIARTL 29-Dec-16 331.20 0.15 0.05% 335.85
331.10
333.72 691,500
461
2,307.67 25,281,000 177,000
0.71%
HDFCBANK 29-Dec-16 1,193.80 -8.60 -0.72% 1,201.35
1,193.20
1,195.70 656,500
1,313
7,849.77 27,440,500 194,000
0.71%
EXIDEIND 29-Dec-16 180.05 0.65 0.36% 181.00
178.55
179.69 624,000
156
1,121.27 15,148,000 212,000
1.42%
M&MFIN 29-Dec-16 288.10 1.55 0.54% 289.80
287.00
288.37 622,500
249
1,795.10 9,422,500 85,000
0.91%
IDFCBANK 29-Dec-16 66.65 -0.15 -0.22% 67.20
66.45
66.85 584,000
73
390.40 48,664,000 64,000
0.13%
ZEEL 29-Dec-16 456.60 3.30 0.73% 459.85
455.50
456.78 568,100
437
2,594.97 9,466,600 98,800
1.05%
DHFL 29-Dec-16 254.65 -0.25 -0.10% 255.70
254.00
254.85 561,000
187
1,429.71 14,904,000 36,000
0.24%
COALINDIA 29-Dec-16 310.00 -2.45 -0.78% 313.30
310.00
310.86 549,100
323
1,706.93 11,131,600 120,700
1.10%
ASIANPAINT 29-Dec-16 947.25 7.40 0.79% 954.80
941.35
950.42 544,200
907
5,172.19 4,834,800 49,200
1.03%
JPASSOCIAT 29-Dec-16 7.85 -0.05 -0.63% 7.90
7.85
7.86 544,000
8
42.76 128,928,000 68,000
0.05%
HAVELLS 29-Dec-16 348.75 -3.20 -0.91% 352.85
348.45
350.53 538,000
269
1,885.85 3,854,000 26,000
0.68%
IRB 29-Dec-16 192.60 0.45 0.23% 194.40
192.35
193.49 527,500
211
1,020.66 10,525,000 -35,000
-0.33%
ARVIND 29-Dec-16 349.10 -0.50 -0.14% 351.80
347.40
349.30 522,000
261
1,823.35 5,568,000 48,000
0.87%
GAIL 29-Dec-16 431.60 -0.10 -0.02% 435.15
428.95
432.05 505,500
337
2,184.01 7,852,500 25,500
0.33%
NCC 29-Dec-16 81.70 0.90 1.11% 82.00
81.35
81.74 504,000
63
411.97 13,352,000 136,000
1.03%
VOLTAS 29-Dec-16 317.00 -2.45 -0.77% 319.75
316.50
317.95 502,000
251
1,596.11 4,384,000 130,000
3.06%
TECHM 29-Dec-16 469.60 5.40 1.16% 469.75
465.60
467.65 492,800
448
2,304.58 8,526,100 124,300
1.48%
UPL 29-Dec-16 706.50 5.50 0.78% 707.95
701.10
705.30 482,400
402
3,402.37 5,450,400 98,400
1.84%
IDFC 29-Dec-16 56.65 0.05 0.09% 56.85
56.05
56.69 462,000
35
261.91 57,169,200 79,200
0.14%
LICHSGFIN 29-Dec-16 570.95 1.80 0.32% 573.00
569.45
571.22 459,800
418
2,626.47 5,964,200 92,400
1.57%
HCLTECH 29-Dec-16 805.00 9.80 1.23% 805.10
792.70
800.53 422,800
604
3,384.64 5,858,300 137,200
2.40%
RELIANCE 29-Dec-16 1,024.25 3.25 0.32% 1,026.20
1,021.40
1,024.01 418,000
836
4,280.36 15,966,500 27,500
0.17%
JSWENERGY 29-Dec-16 58.80 0.40 0.68% 59.05
58.55
58.82 408,000
51
239.99 28,288,000 40,000
0.14%
SINTEX 29-Dec-16 76.65 0.35 0.46% 77.15
76.55
76.83 406,125
57
312.03 27,210,375 14,250
0.05%
TVSMOTOR 29-Dec-16 363.95 0.50 0.14% 365.80
363.10
364.59 406,000
203
1,480.24 5,734,000 42,000
0.74%
AMBUJACEM 29-Dec-16 212.20 -1.75 -0.82% 214.30
212.15
213.19 405,000
162
863.42 11,950,000 107,500
0.91%
GRASIM 29-Dec-16 884.15 -11.20 -1.25% 897.30
884.15
890.50 403,500
538
3,593.17 7,823,250 -11,250
-0.14%
SOUTHBANK 29-Dec-16 21.50 -0.10 -0.46% 21.60
21.45
21.51 390,000
13
83.89 36,210,000 30,000
0.08%
BANKNIFTY 29-Dec-16 18,492.50 -66.05 -0.36% 18,610.00
18,475.05
18,527.10 385,680
9,642
71,455.32 2,034,400 91,000
4.68%
BHARATFORG 29-Dec-16 961.40 -4.95 -0.51% 975.00
960.25
966.14 360,600
601
3,483.90 4,053,600 55,200
1.38%
BHARATFIN 29-Dec-16 717.20 -5.00 -0.69% 726.60
717.00
721.74 351,000
351
2,533.31 6,611,000 66,000
1.01%
ANDHRABANK 29-Dec-16 51.45 0.05 0.10% 51.60
51.35
51.45 350,000
35
180.08 18,850,000 -10,000
-0.05%
AUROPHARMA 29-Dec-16 727.00 3.10 0.43% 734.00
724.00
727.00 348,600
498
2,534.32 9,298,100 19,600
0.21%
HEXAWARE 29-Dec-16 206.20 2.30 1.13% 206.70
203.20
205.21 344,000
172
705.92 4,318,000 42,000
0.98%
TV18BRDCST 29-Dec-16 38.10 0.10 0.26% 38.25
38.05
38.15 340,000
20
129.71 75,650,000 68,000
0.09%
IGL 29-Dec-16 860.95 8.50 1.00% 864.40
853.60
860.39 335,500
305
2,886.61 1,342,000 49,500
3.83%
HDFC 29-Dec-16 1,276.95 -14.10 -1.09% 1,293.45
1,276.70
1,282.63 325,000
650
4,168.55 8,621,000 53,500
0.62%
WIPRO 29-Dec-16 462.60 2.95 0.64% 462.60
458.25
460.63 325,000
325
1,497.05 5,168,000 88,000
1.73%
TATACHEM 29-Dec-16 505.10 3.25 0.65% 508.05
502.45
504.81 318,000
212
1,605.30 4,452,000 57,000
1.30%
BIOCON 29-Dec-16 932.35 5.20 0.56% 934.00
927.05
931.46 304,700
277
2,838.16 2,574,000 52,800
2.09%
MARUTI 29-Dec-16 5,280.00 21.40 0.41% 5,324.00
5,271.00
5,295.17 303,750
2,025
16,084.08 2,438,550 14,400
0.59%
SYNDIBANK 29-Dec-16 66.70 -0.10 -0.15% 66.95
66.60
66.77 288,000
32
192.30 13,977,000 99,000
0.71%
INFRATEL 29-Dec-16 369.50 -2.30 -0.62% 373.60
368.50
370.23 285,600
204
1,057.38 4,145,400 84,000
2.07%
KPIT 29-Dec-16 134.25 1.95 1.47% 134.50
133.05
133.88 280,000
70
374.86 3,644,000 16,000
0.44%
TCS 29-Dec-16 2,221.65 23.85 1.09% 2,224.40
2,195.05
2,214.41 256,750
1,027
5,685.50 4,696,250 49,000
1.05%
NTPC 29-Dec-16 163.00 -0.30 -0.18% 164.05
162.90
163.27 256,000
64
417.97 16,080,000 28,000
0.17%
SRTRANSFIN 29-Dec-16 903.00 -9.90 -1.08% 912.90
898.10
904.60 254,400
424
2,301.30 3,405,600 70,200
2.10%
KOTAKBANK 29-Dec-16 743.70 -5.70 -0.76% 751.10
743.55
747.50 253,600
317
1,895.66 7,432,800 26,400
0.36%
CEATLTD 29-Dec-16 1,269.00 -1.45 -0.11% 1,278.00
1,267.80
1,271.42 249,200
356
3,168.38 1,116,500 23,100
2.11%
JUSTDIAL 29-Dec-16 383.75 8.95 2.39% 383.75
374.35
380.27 245,600
307
933.94 4,096,800 67,200
1.67%
M&M 29-Dec-16 1,212.00 2.05 0.17% 1,219.35
1,208.55
1,214.64 243,000
486
2,951.58 5,883,500 49,000
0.84%
LT 29-Dec-16 1,368.65 0.55 0.04% 1,375.60
1,368.65
1,372.39 242,500
485
3,328.05 7,346,500 59,500
0.82%
WOCKPHARMA 29-Dec-16 700.60 5.35 0.77% 702.25
694.10
699.34 237,600
396
1,661.63 3,336,000 30,000
0.91%
INDUSINDBK 29-Dec-16 1,099.00 -1.05 -0.10% 1,107.40
1,099.00
1,103.85 216,600
361
2,390.94 3,901,800 4,800
0.12%
BAJFINANCE 29-Dec-16 913.00 -2.00 -0.22% 918.95
911.55
914.15 206,250
165
1,885.43 6,266,250 36,250
0.58%
ABIRLANUVO 29-Dec-16 1,281.90 -9.15 -0.71% 1,301.00
1,281.90
1,289.57 201,750
269
2,601.71 3,433,500 24,000
0.70%
PETRONET 29-Dec-16 386.50 -0.70 -0.18% 389.30
385.40
387.55 198,000
132
767.35 3,465,000 40,500
1.18%
JETAIRWAYS 29-Dec-16 375.85 1.30 0.35% 377.00
372.35
375.17 190,000
190
712.82 5,161,000 24,000
0.47%
CIPLA 29-Dec-16 580.75 -2.70 -0.46% 586.00
580.45
583.10 182,000
182
1,061.24 5,842,000 41,000
0.71%
OIL 29-Dec-16 444.40 1.50 0.34% 446.80
443.50
445.10 175,100
103
779.37 1,273,300 -8,500
-0.66%
KSCL 29-Dec-16 428.00 3.25 0.77% 428.45
424.45
426.67 162,000
108
691.21 2,335,500 7,500
0.32%
HINDUNILVR 29-Dec-16 839.70 -4.75 -0.56% 842.00
838.10
839.56 158,400
264
1,329.86 4,308,600 1,800
0.04%
TATAGLOBAL 29-Dec-16 124.40 0.00 0.00% 124.90
124.20
124.39 157,500
35
195.91 26,712,000 72,000
0.27%
TITAN 29-Dec-16 329.35 3.20 0.98% 329.35
326.00
328.16 154,500
103
507.01 9,780,000 27,000
0.28%
VEDL 25-Jan-17 242.35 1.95 0.81% 243.00
240.30
241.81 150,500
43
363.92 864,500 3,500
0.41%
GODREJIND 29-Dec-16 412.50 5.35 1.31% 414.15
407.15
412.02 147,000
98
605.67 1,354,500 22,500
1.69%
BEL 29-Dec-16 1,494.00 6.80 0.46% 1,510.00
1,492.75
1,499.42 143,100
318
2,145.67 1,477,350 19,350
1.33%
BATAINDIA 29-Dec-16 426.00 -0.30 -0.07% 428.95
425.20
426.93 140,800
128
601.12 3,621,200 31,900
0.89%
CASTROLIND 29-Dec-16 407.40 2.90 0.72% 408.25
405.90
407.22 135,800
97
553.00 11,089,400 29,400
0.27%
IBULHSGFIN 29-Dec-16 725.40 1.55 0.21% 729.15
724.00
727.32 132,800
166
965.88 9,796,800 28,800
0.29%
IFCI 25-Jan-17 23.75 0.15 0.64% 23.75
23.65
23.67 132,000
6
31.24 1,870,000 110,000
6.25%
SAIL 25-Jan-17 52.85 -0.70 -1.31% 53.35
52.85
53.05 132,000
11
70.03 4,116,000 12,000
0.29%
TATACOMM 29-Dec-16 646.75 0.85 0.13% 653.45
646.75
649.16 130,200
93
845.21 5,075,000 2,800
0.06%
DABUR 29-Dec-16 280.00 -0.25 -0.09% 281.90
280.00
280.81 130,000
52
365.05 12,247,500 42,500
0.35%
ACC 29-Dec-16 1,363.00 1.00 0.07% 1,369.80
1,357.30
1,364.98 124,400
311
1,698.04 1,132,400 25,600
2.31%
GLENMARK 29-Dec-16 887.50 -8.00 -0.89% 900.00
887.20
891.85 121,100
173
1,080.03 2,529,800 11,900
0.47%
HDFCBANK 25-Jan-17 1,201.00 -7.45 -0.62% 1,209.80
1,200.40
1,203.12 111,500
223
1,341.48 767,000 103,500
15.60%
BEML 29-Dec-16 916.20 -2.55 -0.28% 927.90
916.00
922.95 110,000
220
1,015.25 694,500 18,000
2.66%
JSWSTEEL 29-Dec-16 1,664.00 0.55 0.03% 1,673.10
1,662.50
1,667.54 108,300
361
1,805.95 4,970,100 21,300
0.43%
LUPIN 29-Dec-16 1,518.85 -5.75 -0.38% 1,537.95
1,516.70
1,520.51 99,600
332
1,514.43 4,752,900 16,200
0.34%
JUBLFOOD 29-Dec-16 872.80 2.55 0.29% 879.00
871.20
875.01 94,000
188
822.51 2,000,500 15,500
0.78%
HEROMOTOCO 29-Dec-16 3,291.20 -19.80 -0.60% 3,329.25
3,286.00
3,301.79 93,000
465
3,070.66 1,527,800 25,200
1.68%
CESC 29-Dec-16 598.65 3.15 0.53% 601.40
597.30
599.53 89,100
81
534.18 1,887,600 18,700
1.00%
CROMPGREAV 25-Jan-17 63.05 0.50 0.80% 63.50
63.05
63.37 84,000
7
53.23 492,000 24,000
5.13%
PTC 29-Dec-16 75.85 -0.10 -0.13% 76.20
74.50
75.82 80,000
10
60.66 14,112,000 -8,000
-0.06%
HINDALCO 25-Jan-17 183.55 3.45 1.92% 184.00
181.50
183.24 77,000
22
141.09 521,500 38,500
7.97%
SIEMENS 29-Dec-16 1,138.25 -0.35 -0.03% 1,152.75
1,138.25
1,145.16 76,500
153
876.05 815,000 7,000
0.87%
S&P500 17-Mar-17 2,213.75 0.00 0.00% 0.00
0.00
0.00 75,675
1,009
0.00 - 0
0.00%
TORNTPOWER 29-Dec-16 182.05 -1.05 -0.57% 184.35
181.60
182.90 75,000
25
137.18 2,637,000 9,000
0.34%
DIVISLAB 29-Dec-16 1,153.00 -10.55 -0.91% 1,165.00
1,148.60
1,154.55 74,400
124
858.99 1,264,200 -2,400
-0.19%
ASHOKLEY 25-Jan-17 78.90 0.35 0.45% 79.00
78.80
78.92 70,000
10
55.24 2,191,000 42,000
1.95%
RECLTD 25-Jan-17 136.30 2.50 1.87% 137.00
135.10
135.81 66,000
11
89.63 306,000 12,000
4.08%
MINDTREE 29-Dec-16 468.05 3.70 0.80% 471.45
464.40
467.81 64,800
81
303.14 2,926,400 -800
-0.03%
BAJAJ-AUTO 29-Dec-16 2,747.45 -33.70 -1.21% 2,782.45
2,747.45
2,763.70 64,750
259
1,789.50 1,353,000 10,000
0.74%
BANKINDIA 25-Jan-17 114.35 0.35 0.31% 114.90
114.25
114.57 60,000
10
68.74 1,716,000 0
0.00%
ICIL 29-Dec-16 163.00 0.15 0.09% 164.05
162.00
162.87 60,000
20
97.72 3,747,000 -27,000
-0.72%
MCLEODRUSS 29-Dec-16 149.60 0.35 0.23% 150.15
149.45
149.83 60,000
20
89.90 4,194,000 27,000
0.65%
PFC 25-Jan-17 135.40 2.10 1.58% 136.00
134.90
135.41 60,000
10
81.25 312,000 0
0.00%
SRF 29-Dec-16 1,532.00 -15.75 -1.02% 1,555.30
1,531.00
1,542.49 57,500
115
886.93 453,000 6,000
1.34%
SBIN 25-Jan-17 261.40 -0.40 -0.15% 261.80
260.85
261.33 57,000
19
148.96 1,959,000 -18,000
-0.91%
CADILAHC 29-Dec-16 395.50 -1.05 -0.26% 399.50
395.20
396.64 54,400
34
215.77 3,156,800 1,600
0.05%
DRREDDY 29-Dec-16 3,187.15 -21.00 -0.65% 3,215.30
3,182.10
3,198.47 50,000
250
1,599.24 1,781,400 9,200
0.52%
GRANULES 29-Dec-16 113.30 0.50 0.44% 113.30
113.00
113.14 50,000
10
56.57 8,695,000 5,000
0.06%
TATAELXSI 29-Dec-16 1,386.50 -4.20 -0.30% 1,394.95
1,384.50
1,388.36 46,500
155
645.59 1,394,700 3,600
0.26%
UBL 29-Dec-16 847.90 -8.20 -0.96% 848.85
842.25
845.15 43,400
62
366.80 1,114,400 23,800
2.18%
ICICIBANK 25-Jan-17 266.35 2.20 0.83% 266.85
264.75
266.04 42,500
17
113.07 1,190,000 7,500
0.63%
AMARAJABAT 29-Dec-16 942.85 7.90 0.84% 944.30
939.00
942.25 42,000
70
395.75 532,800 9,600
1.83%
IOC 25-Jan-17 301.20 -7.05 -2.29% 302.00
301.20
303.34 42,000
14
127.40 513,000 -3,000
-0.58%
ULTRACEMCO 29-Dec-16 3,583.55 -11.50 -0.32% 3,606.00
3,583.25
3,594.56 41,000
205
1,473.77 2,659,200 9,200
0.35%
ALBK 25-Jan-17 69.00 0.90 1.32% 69.00
67.95
68.71 40,000
4
27.48 340,000 10,000
3.03%
STAR 29-Dec-16 1,094.70 7.35 0.68% 1,097.00
1,087.55
1,092.93 38,000
76
415.31 1,405,000 9,500
0.68%
PIDILITIND 29-Dec-16 646.55 1.80 0.28% 648.40
641.75
646.32 37,000
37
239.14 1,207,000 5,000
0.42%
MARICO 29-Dec-16 256.50 -0.40 -0.16% 258.20
256.40
256.86 36,400
14
93.50 8,205,600 7,800
0.10%
RPOWER 25-Jan-17 43.25 0.30 0.70% 43.25
43.20
43.23 36,000
3
15.56 2,700,000 12,000
0.45%
DLF 25-Jan-17 115.00 1.30 1.14% 115.10
114.70
114.92 35,000
7
40.22 620,000 25,000
4.20%
COLPAL 29-Dec-16 920.45 -3.15 -0.34% 925.15
920.45
922.42 34,300
49
316.39 577,500 15,400
2.74%
IDBI 25-Jan-17 68.45 0.05 0.07% 68.45
68.40
68.43 32,000
4
21.90 2,192,000 8,000
0.37%
NIFTY 25-Jan-17 8,295.40 7.90 0.10% 8,311.40
8,293.75
8,299.58 30,600
408
2,539.67 1,529,550 8,100
0.53%
CUMMINSIND 29-Dec-16 801.20 8.55 1.08% 801.20
791.20
796.54 29,400
49
234.18 590,400 600
0.10%
ITC 25-Jan-17 235.70 1.75 0.75% 236.00
234.85
235.29 28,800
12
67.76 432,000 -9,600
-2.17%
TATAMOTORS 25-Jan-17 469.65 6.25 1.35% 469.65
467.35
468.57 28,500
19
133.54 471,000 -4,500
-0.95%
INDIACEM 25-Jan-17 115.75 0.30 0.26% 115.75
115.10
115.61 28,000
8
32.37 304,500 -10,500
-3.33%
IDEA 25-Jan-17 75.90 -0.45 -0.59% 76.45
75.75
76.13 28,000
4
21.32 3,899,000 14,000
0.36%
BHARTIARTL 25-Jan-17 331.00 1.15 0.35% 334.00
331.00
332.59 27,200
16
90.46 885,700 10,200
1.17%
TATAPOWER 25-Jan-17 76.10 0.00 0.00% 76.15
76.10
76.11 27,000
3
20.55 342,000 0
0.00%
BANKBARODA 25-Jan-17 159.00 -0.35 -0.22% 159.55
159.00
159.35 24,500
7
39.04 392,000 7,000
1.82%
CONCOR 29-Dec-16 1,126.00 9.45 0.85% 1,127.00
1,116.55
1,123.64 24,000
48
269.67 664,000 1,500
0.23%
NIITTECH 29-Dec-16 435.00 5.45 1.27% 435.00
429.00
431.97 24,000
24
103.67 558,000 3,000
0.54%
RCOM 25-Jan-17 36.90 -0.05 -0.14% 37.00
36.90
36.95 24,000
2
8.87 3,816,000 12,000
0.32%
SUNTV 25-Jan-17 490.00 5.55 1.15% 491.50
489.90
490.04 24,000
12
117.61 84,000 -6,000
-6.67%
SUNPHARMA 25-Jan-17 680.25 -1.30 -0.19% 682.75
677.85
680.11 23,800
34
161.87 982,800 1,400
0.14%
ONGC 25-Jan-17 305.25 1.25 0.41% 307.20
305.25
305.98 22,500
9
68.85 530,000 0
0.00%
KTKBANK 25-Jan-17 104.55 -0.45 -0.43% 104.60
104.50
104.55 22,125
3
23.13 376,125 0
0.00%
FEDERALBNK 25-Jan-17 70.80 -0.05 -0.07% 71.30
70.80
71.05 22,000
2
15.63 803,000 11,000
1.39%
JUSTDIAL 25-Jan-17 373.95 8.45 2.31% 373.95
369.00
372.18 21,600
18
80.39 187,200 0
0.00%
HEXAWARE 25-Jan-17 207.95 3.95 1.94% 207.95
205.90
206.97 21,000
7
43.46 84,000 3,000
3.70%
PCJEWELLER 29-Dec-16 347.50 0.30 0.09% 348.50
345.60
347.57 21,000
14
72.99 1,080,000 4,500
0.42%
PNB 25-Jan-17 133.60 -0.60 -0.45% 133.80
133.60
133.66 21,000
3
28.07 1,120,000 0
0.00%
AXISBANK 25-Jan-17 452.15 -0.90 -0.20% 454.70
452.15
453.67 20,400
17
92.55 1,062,000 -2,400
-0.23%
BHEL 25-Jan-17 130.80 1.00 0.77% 131.00
130.15
130.71 20,000
4
26.14 865,000 0
0.00%
UNIONBANK 25-Jan-17 142.95 1.15 0.81% 142.95
142.05
142.35 20,000
5
28.47 456,000 0
0.00%
INFY 25-Jan-17 1,011.35 21.00 2.12% 1,011.70
989.95
1,002.87 18,000
36
180.52 213,500 5,000
2.40%
JINDALSTEL 25-Jan-17 72.00 -1.80 -2.44% 72.00
72.00
72.02 18,000
2
12.96 729,000 9,000
1.25%
L&TFH 25-Jan-17 88.30 -0.45 -0.51% 88.75
88.30
88.52 18,000
2
15.93 540,000 0
0.00%
TATASTEEL 25-Jan-17 436.05 1.35 0.31% 438.55
436.05
437.19 18,000
9
78.69 554,000 8,000
1.47%
MCDOWELL-N 29-Dec-16 1,948.00 -8.15 -0.42% 1,954.95
1,944.60
1,951.15 17,750
71
346.33 2,805,500 3,000
0.11%
CAIRN 25-Jan-17 266.50 1.75 0.66% 267.00
265.90
266.40 17,500
5
46.62 339,500 3,500
1.04%
AJANTPHARM 29-Dec-16 1,915.20 0.75 0.04% 1,926.00
1,908.90
1,917.45 16,400
41
314.46 335,600 -400
-0.12%
IDFCBANK 25-Jan-17 67.30 0.10 0.15% 67.30
66.90
67.10 16,000
2
10.74 920,000 8,000
0.88%
JSWENERGY 25-Jan-17 59.00 0.20 0.34% 59.00
59.00
59.00 16,000
2
9.44 376,000 0
0.00%
GODREJCP 29-Dec-16 1,480.60 -4.40 -0.30% 1,485.00
1,479.00
1,481.49 15,600
39
231.11 507,600 10,000
2.01%
CANBK 25-Jan-17 312.00 -0.55 -0.18% 312.45
311.90
312.13 15,000
5
46.82 372,000 3,000
0.81%
RELIANCE 25-Jan-17 1,029.10 3.95 0.39% 1,030.35
1,026.70
1,028.55 15,000
30
154.28 619,500 500
0.08%
ICIL 25-Jan-17 162.90 0.90 0.56% 163.15
162.90
162.98 14,000
4
22.82 52,500 0
0.00%
EICHERMOT 29-Dec-16 23,252.65 -94.15 -0.40% 23,665.55
23,225.00
23,484.36 13,700
548
3,217.36 208,225 2,050
0.99%
BIOCON 25-Jan-17 936.45 3.90 0.42% 937.85
933.30
935.96 12,600
21
117.93 170,400 3,000
1.79%
MOTHERSUMI 25-Jan-17 324.50 -6.70 -2.02% 328.00
324.50
326.74 12,500
5
40.84 52,500 2,500
5.00%
APOLLOHOSP 29-Dec-16 1,222.00 -5.95 -0.48% 1,230.00
1,219.00
1,223.80 10,800
27
132.17 552,000 2,000
0.36%
ENGINERSIN 25-Jan-17 308.50 0.00 0.00% 308.55
308.50
308.53 10,500
3
32.40 119,000 -7,000
-5.56%
JISLJALEQS 25-Jan-17 90.75 -0.55 -0.60% 90.75
90.75
90.75 9,000
1
8.17 414,000 0
0.00%
RELCAPITAL 25-Jan-17 442.00 3.20 0.73% 443.00
440.60
441.91 9,000
6
39.77 166,500 3,000
1.83%
SYNDIBANK 25-Jan-17 67.10 -0.20 -0.30% 67.10
67.10
67.10 9,000
1
6.04 315,000 0
0.00%
TATAMTRDVR 25-Jan-17 310.00 4.50 1.47% 310.10
309.95
310.00 8,400
4
26.04 228,900 -2,100
-0.91%
NIFTY 23-Feb-17 8,325.00 8.80 0.11% 8,349.85
8,324.25
8,330.79 8,250
110
687.29 189,000 -75
-0.04%
ADANIENT 25-Jan-17 71.30 0.15 0.21% 0.00
0.00
71.45 8,000
1
5.72 528,000 0
0.00%
GODREJIND 25-Jan-17 411.00 2.40 0.59% 411.00
411.00
411.00 7,500
5
30.83 40,500 1,500
3.85%
ADANIPORTS 25-Jan-17 291.95 3.40 1.18% 292.00
291.45
291.80 7,500
3
21.89 182,500 2,500
1.39%
DISHTV 25-Jan-17 89.00 0.10 0.11% 89.00
89.00
89.00 7,000
1
6.23 189,000 0
0.00%
LICHSGFIN 25-Jan-17 573.85 1.85 0.32% 575.00
573.00
573.81 6,600
6
37.87 200,200 0
0.00%
TORNTPHARM 29-Dec-16 1,351.50 2.25 0.17% 1,387.95
1,347.10
1,353.86 6,400
16
86.65 251,200 2,400
0.96%
BRITANNIA 29-Dec-16 3,067.00 13.85 0.45% 3,074.00
3,055.95
3,063.49 6,000
30
183.81 1,022,800 400
0.04%
BPCL 25-Jan-17 627.05 -12.85 -2.01% 634.25
627.05
630.66 6,000
5
37.84 114,000 -1,200
-1.04%
ORIENTBANK 25-Jan-17 119.80 0.55 0.46% 119.80
119.80
119.80 6,000
1
7.19 504,000 0
0.00%
ZEEL 25-Jan-17 459.05 5.35 1.18% 459.05
458.00
458.51 5,200
4
23.84 91,000 -3,900
-4.11%
NIFTYIT 29-Dec-16 10,077.00 129.00 1.30% 10,077.00
9,965.00
10,028.61 5,150
0
516.47 42,450 1,300
3.16%
YESBANK 25-Jan-17 1,215.00 -6.45 -0.53% 1,215.60
1,213.50
1,214.60 4,900
7
59.52 142,100 -1,400
-0.98%
DCBBANK 25-Jan-17 108.90 -0.50 -0.46% 108.90
108.90
108.90 4,500
1
4.90 22,500 0
0.00%
DCBBANK 29-Dec-16 107.30 -0.30 -0.28% 107.30
107.30
107.30 4,500
1
4.83 1,966,500 0
0.00%
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%
BANKNIFTY 25-Jan-17 18,600.00 -30.15 -0.16% 18,682.00
18,592.00
18,614.10 4,280
107
796.68 92,000 160
0.17%
HINDPETRO 25-Jan-17 445.65 -8.50 -1.87% 446.00
445.65
445.82 4,200
2
18.72 277,200 0
0.00%
MARUTI 25-Jan-17 5,297.45 19.85 0.38% 5,342.00
5,297.45
5,314.23 4,050
27
215.23 47,100 150
0.32%
PAGEIND 29-Dec-16 13,300.00 -392.40 -2.87% 13,795.90
13,299.00
13,436.07 4,050
81
544.16 39,150 300
0.77%
CIPLA 25-Jan-17 585.00 -1.00 -0.17% 586.15
585.00
585.58 4,000
4
23.42 38,000 0
0.00%
TVSMOTOR 25-Jan-17 361.85 1.05 0.29% 361.85
361.50
361.67 4,000
2
14.47 142,000 0
0.00%
ASIANPAINT 25-Jan-17 957.00 15.70 1.67% 957.00
953.00
955.24 3,600
6
34.39 109,800 600
0.55%
HEROMOTOCO 25-Jan-17 3,297.30 -23.35 -0.70% 3,325.00
3,297.30
3,307.31 3,600
18
119.06 33,600 1,400
4.35%
UPL 25-Jan-17 708.60 3.45 0.49% 708.60
706.00
706.86 3,600
3
25.45 37,200 0
0.00%
AXISBANK 23-Feb-17 455.00 -0.15 -0.03% 455.75
455.00
455.25 3,600
3
16.39 36,000 -1,200
-3.23%
WIPRO 25-Jan-17 461.05 2.55 0.56% 461.05
459.65
460.36 3,600
3
16.57 666,000 2,400
0.36%
AUROPHARMA 25-Jan-17 730.50 4.00 0.55% 730.50
727.00
729.60 3,500
5
25.54 95,200 2,800
3.03%
HCLTECH 25-Jan-17 805.00 11.00 1.39% 805.00
796.50
799.97 3,500
5
28.00 110,600 0
0.00%
IGL 25-Jan-17 865.00 20.00 2.37% 865.00
864.95
864.96 3,300
3
28.54 4,400 0
0.00%
TCS 25-Jan-17 2,223.00 21.35 0.97% 2,223.00
2,211.00
2,214.97 3,250
13
71.99 51,500 500
0.98%
HINDZINC 25-Jan-17 284.00 -1.50 -0.53% 284.00
284.00
284.00 3,200
1
9.09 112,000 0
0.00%
APOLLOTYRE 25-Jan-17 197.00 1.70 0.87% 197.00
197.00
197.00 3,000
1
5.91 114,000 0
0.00%
BHARATFORG 25-Jan-17 966.50 -1.90 -0.20% 966.50
965.00
965.33 3,000
5
28.96 41,400 -1,800
-4.17%
DHFL 25-Jan-17 255.90 -0.40 -0.16% 255.90
255.90
255.90 3,000
1
7.68 168,000 0
0.00%
S&P500 16-Dec-16 2,245.50 10.50 0.47% 2,246.25
2,245.00
2,245.93 3,000
0
67.38 321,250 -750
-0.23%
SRTRANSFIN 25-Jan-17 909.95 -6.00 -0.66% 910.00
905.00
907.80 3,000
5
27.23 18,600 600
3.33%
TITAN 25-Jan-17 330.40 4.75 1.46% 330.40
326.10
328.25 3,000
2
9.85 132,000 1,500
1.15%
TORNTPOWER 25-Jan-17 183.80 -5.15 -2.73% 183.80
183.80
183.80 3,000
1
5.51 30,000 0
0.00%
WOCKPHARMA 25-Jan-17 704.60 5.80 0.83% 705.00
700.70
704.04 3,000
5
21.12 65,400 -600
-0.91%
RELINFRA 25-Jan-17 489.00 3.10 0.64% 490.00
489.00
489.50 2,600
2
12.73 158,600 -1,300
-0.81%
AMBUJACEM 25-Jan-17 215.00 -0.95 -0.44% 215.00
215.00
215.00 2,500
1
5.38 82,500 0
0.00%
ICICIBANK 23-Feb-17 267.70 2.50 0.94% 267.70
267.70
267.70 2,500
1
6.69 30,000 0
0.00%
IRB 25-Jan-17 194.00 -0.10 -0.05% 194.00
194.00
194.00 2,500
1
4.85 282,500 0
0.00%
LT 25-Jan-17 1,378.85 5.05 0.37% 1,379.30
1,378.85
1,379.14 2,500
5
34.48 148,500 2,000
1.37%
ONGC 23-Feb-17 307.40 2.65 0.87% 307.40
307.40
307.40 2,500
1
7.69 2,500 0
0.00%
ACC 25-Jan-17 1,368.00 2.00 0.15% 1,371.30
1,368.00
1,369.11 2,400
6
32.86 11,200 0
0.00%
BATAINDIA 25-Jan-17 426.20 0.30 0.07% 0.00
0.00
424.25 2,200
2
9.33 127,600 0
0.00%
TECHM 25-Jan-17 469.50 4.50 0.97% 470.00
469.50
469.75 2,200
2
10.33 56,100 0
0.00%
GLENMARK 25-Jan-17 895.00 9.00 1.02% 895.05
895.00
895.03 2,100
3
18.80 8,400 700
9.09%
JETAIRWAYS 25-Jan-17 377.00 1.20 0.32% 377.75
377.00
377.37 2,000
2
7.55 173,000 -1,000
-0.57%
BEL 25-Jan-17 1,500.00 25.00 1.69% 1,501.00
1,500.00
1,500.27 1,800
4
27.00 17,100 450
2.70%
COALINDIA 25-Jan-17 311.40 -2.25 -0.72% 311.40
311.40
311.40 1,700
1
5.29 431,800 0
0.00%
MRF 29-Dec-16 51,620.00 130.00 0.25% 51,982.85
51,565.10
51,765.60 1,695
113
877.43 26,775 285
1.08%
BOSCHLTD 29-Dec-16 20,700.00 -296.55 -1.41% 20,900.00
20,625.00
20,787.00 1,650
66
342.99 76,425 -25
-0.03%
LUPIN 25-Jan-17 1,525.00 -4.00 -0.26% 1,526.00
1,524.50
1,525.37 1,600
4
24.41 55,200 0
0.00%
BAJAJ-AUTO 25-Jan-17 2,760.00 -26.85 -0.96% 2,787.60
2,760.00
2,773.36 1,500
6
41.60 16,500 -250
-1.49%
TATACHEM 25-Jan-17 506.30 -3.70 -0.73% 506.30
506.30
506.30 1,500
1
7.59 63,000 0
0.00%
SUNPHARMA 23-Feb-17 683.00 -2.00 -0.29% 683.00
683.00
683.00 1,400
2
9.56 35,700 700
2.00%
HINDUNILVR 25-Jan-17 842.75 -5.25 -0.62% 842.75
842.00
842.37 1,200
2
10.11 27,600 0
0.00%
OFSS 29-Dec-16 3,124.95 2.25 0.07% 3,135.00
3,105.10
3,120.77 1,050
7
32.77 190,950 450
0.24%
HDFC 25-Jan-17 1,287.30 -9.60 -0.74% 1,287.30
1,286.90
1,287.10 1,000
2
12.87 112,000 500
0.45%
BHARATFIN 25-Jan-17 726.00 2.00 0.28% 726.00
726.00
726.00 1,000
1
7.26 53,000 0
0.00%
DJIA 16-Dec-16 19,617.50 120.00 0.62% 19,617.50
19,607.50
19,611.37 930
0
182.39 26,250 180
0.69%
KOTAKBANK 25-Jan-17 748.00 -4.60 -0.61% 748.00
748.00
748.00 800
1
5.98 45,600 0
0.00%
INDUSINDBK 25-Jan-17 1,112.70 7.70 0.70% 1,112.70
1,112.70
1,112.70 600
1
6.68 24,600 0
0.00%
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%
M&M 23-Feb-17 1,208.60 32.60 2.77% 1,208.60
1,208.60
1,208.60 500
1
6.04 2,000 0
0.00%
M&M 25-Jan-17 1,217.00 0.25 0.02% 1,217.00
1,217.00
1,217.00 500
1
6.09 45,500 0
0.00%
BANKNIFTY 23-Feb-17 18,650.00 -66.95 -0.36% 18,705.90
18,644.50
18,675.23 440
11
82.17 8,880 40
0.45%
JSWSTEEL 25-Jan-17 1,676.00 4.95 0.30% 1,676.00
1,676.00
1,676.00 300
1
5.03 78,300 0
0.00%
EICHERMOT 25-Jan-17 23,503.20 53.00 0.23% 23,651.00
23,503.20
23,593.55 75
3
17.70 5,675 -25
-0.44%
MRF 25-Jan-17 51,781.90 2.95 0.01% 51,781.90
51,781.90
51,781.90 15
1
7.77 735 0
0.00%
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.