Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest - Decrease in Price
May 22, 21:07
in for

An increase in open interest along with a decrease in price mostly indicates short positions being built up, except for very strong stocks where some traders may buy the stock on declines.

Symbol Expiry Date Last Price Chg
(Rs)
Chg
(%)
High
Low
Average
Price
Open
Interest
Increase in OI Increase
(%)
Vol. Shares
Prev. Volume
%
Change
SUZLON 29-Jun-17 20.35 -0.40 -1.93% 22.40
20.05
20.79 157,170,000 76,380,000 94.54% 187,650,000
64,320,000
191.74%
GMRINFRA 29-Jun-17 16.95 -0.15 -0.88% 17.30
16.75
17.00 96,570,000 57,510,000 147.24% 86,265,000
38,025,000
126.86%
JPASSOCIAT 29-Jun-17 11.65 -0.95 -7.54% 12.85
11.05
12.03 52,088,000 27,200,000 109.29% 49,368,000
10,404,000
374.51%
ADANIPOWER 29-Jun-17 31.65 -1.10 -3.36% 32.90
31.30
32.15 21,540,000 14,400,000 201.68% 26,860,000
3,360,000
699.40%
SAIL 29-Jun-17 60.40 -0.25 -0.41% 61.50
60.30
60.74 27,600,000 12,288,000 80.25% 29,472,000
7,944,000
271.00%
IFCI 29-Jun-17 28.05 -1.45 -4.92% 29.50
27.95
28.58 17,050,000 12,232,000 253.88% 20,592,000
2,728,000
654.84%
SBIN 29-Jun-17 294.05 -13.95 -4.53% 308.95
292.75
298.65 26,532,000 11,487,000 76.35% 27,207,000
24,975,000
8.94%
ONGC 29-Jun-17 178.55 -2.95 -1.63% 183.00
178.00
180.42 18,266,250 10,965,000 150.18% 14,775,000
4,800,000
207.81%
RCOM 29-Jun-17 29.90 -0.85 -2.76% 30.95
29.80
30.09 39,324,000 10,476,000 36.31% 34,548,000
10,896,000
217.07%
IDFCBANK 29-Jun-17 60.00 -1.00 -1.64% 61.35
59.80
60.45 21,600,000 9,064,000 72.30% 19,704,000
6,152,000
220.29%
ICICIBANK 29-Jun-17 303.90 -2.55 -0.83% 310.50
302.10
306.40 18,617,500 9,020,000 93.98% 22,555,000
10,370,000
117.50%
IDFC 29-Jun-17 60.55 -1.00 -1.62% 62.05
60.40
61.00 12,447,600 7,722,000 163.41% 9,966,000
3,313,200
200.80%
IDEA 29-Jun-17 88.00 -0.35 -0.40% 88.80
87.50
88.14 13,909,000 7,679,000 123.26% 18,074,000
2,219,000
714.51%
BANKINDIA 29-Jun-17 153.40 -22.85 -12.96% 179.00
150.10
163.18 10,890,000 7,338,000 206.59% 25,308,000
3,276,000
672.53%
TATAGLOBAL 29-Jun-17 148.65 -2.15 -1.43% 151.95
148.15
150.11 11,853,000 7,078,500 148.26% 8,703,000
4,878,000
78.41%
BHARTIARTL 29-Jun-17 372.45 -1.95 -0.52% 378.65
371.60
375.36 10,130,300 7,075,400 231.61% 8,469,400
1,878,500
350.86%
SOUTHBANK 29-Jun-17 25.95 -0.40 -1.52% 26.70
25.75
26.26 19,785,177 6,959,610 54.26% 11,102,235
10,571,979
5.02%
JSWSTEEL 29-Jun-17 191.50 -1.40 -0.73% 195.85
190.50
193.52 12,165,000 6,738,000 124.16% 10,215,000
6,315,000
61.76%
BANKBARODA 29-Jun-17 183.10 -5.90 -3.12% 191.15
182.05
186.37 10,062,500 6,391,000 174.07% 13,580,000
6,727,000
101.87%
RPOWER 29-Jun-17 46.20 -0.40 -0.86% 47.05
46.00
46.50 15,408,000 5,940,000 62.74% 9,348,000
4,284,000
118.21%
PFC 29-Jun-17 151.50 -4.15 -2.67% 157.90
150.65
153.26 9,282,000 5,340,000 135.46% 8,748,000
2,550,000
243.06%
FEDERALBNK 29-Jun-17 111.45 -1.85 -1.63% 114.40
111.10
112.76 10,219,000 5,291,000 107.37% 12,793,000
6,116,000
109.17%
PNB 29-Jun-17 150.30 -4.95 -3.19% 157.50
149.50
153.29 15,029,000 4,704,000 45.56% 16,306,500
9,740,500
67.41%
DISHTV 29-Jun-17 98.40 -1.10 -1.11% 101.45
97.15
98.67 5,628,000 4,697,000 504.51% 7,805,000
1,505,000
418.60%
TATAPOWER 29-Jun-17 82.45 -2.40 -2.83% 84.50
81.10
82.46 6,705,000 4,527,000 207.85% 7,272,000
2,808,000
158.97%
POWERGRID 29-Jun-17 203.30 -4.35 -2.09% 208.60
200.80
203.57 6,252,000 4,396,000 236.85% 8,076,000
2,284,000
253.59%
DLF 29-Jun-17 206.55 -2.75 -1.31% 212.50
205.40
209.53 6,865,000 4,100,000 148.28% 11,045,000
5,235,000
110.98%
CANBK 29-Jun-17 356.05 -7.25 -2.00% 367.35
352.00
360.19 5,945,952 3,993,780 204.58% 6,945,168
663,060
947.44%
JISLJALEQS 29-Jun-17 92.50 -0.90 -0.96% 94.55
91.50
93.49 6,597,000 3,753,000 131.96% 4,491,000
1,584,000
183.52%
SUZLON 27-Jul-17 20.45 -0.35 -1.68% 22.10
20.15
20.87 9,660,000 3,420,000 54.81% 6,780,000
1,920,000
253.13%
KTKBANK 29-Jun-17 164.30 -3.20 -1.91% 169.65
163.40
166.40 5,826,250 3,333,500 133.73% 6,202,375
2,396,875
158.77%
SUNPHARMA 29-Jun-17 642.20 -13.60 -2.07% 656.20
639.20
642.31 4,367,300 3,164,000 262.94% 5,117,700
733,600
597.61%
VEDL 29-Jun-17 230.75 -1.45 -0.62% 236.85
229.50
232.79 8,148,000 3,027,500 59.13% 6,639,500
5,719,000
16.10%
ADANIENT 29-Jun-17 122.15 -0.50 -0.41% 125.00
121.30
122.42 4,640,000 3,016,000 185.71% 6,000,000
2,344,000
155.97%
HINDPETRO 29-Jun-17 513.25 -12.20 -2.32% 525.70
510.00
513.59 4,292,400 2,972,550 225.22% 4,193,700
1,310,400
220.03%
NIFTY 29-Jun-17 9,447.25 -3.40 -0.04% 9,494.10
9,433.00
9,459.64 5,516,175 2,809,275 103.78% 3,583,050
1,456,575
145.99%
HINDALCO 29-Jun-17 191.15 -1.35 -0.70% 195.30
190.35
191.81 5,393,500 2,733,500 102.76% 6,755,000
4,784,500
41.19%
NMDC 29-Jun-17 122.80 -1.35 -1.09% 125.80
121.50
123.59 5,460,000 2,730,000 100.00% 5,730,000
1,980,000
189.39%
ANDHRABANK 29-Jun-17 62.70 -3.00 -4.57% 66.00
62.40
63.94 5,640,000 2,580,000 84.31% 5,850,000
2,660,000
119.92%
RECLTD 29-Jun-17 210.90 -5.65 -2.61% 217.80
209.40
213.83 6,582,000 2,568,000 63.98% 8,760,000
4,290,000
104.20%
TATASTEEL 29-Jun-17 489.75 -3.90 -0.79% 500.00
487.50
493.29 6,776,000 2,550,000 60.34% 7,380,000
5,458,000
35.21%
NTPC 29-Jun-17 158.90 -1.15 -0.72% 160.85
158.00
159.49 4,184,000 2,548,000 155.75% 5,160,000
1,132,000
355.83%
CASTROLIND 29-Jun-17 428.10 -7.65 -1.76% 440.00
425.00
431.14 3,059,000 2,546,600 496.99% 3,099,600
667,800
364.15%
TECHM 29-Jun-17 415.40 -4.30 -1.02% 420.50
414.00
416.08 3,587,100 2,480,500 224.16% 4,116,200
976,800
321.40%
HDIL 29-Jun-17 90.15 -1.55 -1.69% 93.45
89.00
91.89 4,840,000 2,456,000 103.02% 4,472,000
464,000
863.79%
INDIACEM 29-Jun-17 199.05 -10.10 -4.83% 211.85
197.75
203.37 5,579,000 2,436,000 77.51% 5,596,500
3,969,000
41.01%
AUROPHARMA 29-Jun-17 579.45 -21.05 -3.51% 601.25
578.25
588.64 3,929,100 2,422,000 160.71% 3,847,200
879,200
337.58%
IBREALEST 29-Jun-17 168.60 -1.35 -0.79% 173.35
167.65
170.30 4,140,000 2,420,000 140.70% 6,380,000
2,530,000
152.17%
UNIONBANK 29-Jun-17 165.35 -7.10 -4.12% 173.90
163.60
168.92 5,412,000 2,260,000 71.70% 6,544,000
2,540,000
157.64%
TV18BRDCST 29-Jun-17 38.45 -1.15 -2.90% 40.20
38.10
39.29 13,617,000 2,210,000 19.37% 6,987,000
9,265,000
-24.59%
TATAMTRDVR 29-Jun-17 267.35 -1.70 -0.63% 272.20
266.55
268.88 5,430,600 2,070,600 61.63% 3,574,200
1,927,800
85.40%
COALINDIA 29-Jun-17 275.35 -3.20 -1.15% 279.00
275.00
277.04 5,040,500 2,011,100 66.39% 4,564,500
2,694,500
69.40%
BANKINDIA 25-May-17 156.45 -21.80 -12.23% 180.80
152.75
165.18 26,226,000 1,998,000 8.25% 112,938,000
33,870,000
233.45%
L&TFH 29-Jun-17 124.35 -3.25 -2.55% 129.45
123.90
126.47 4,158,000 1,998,000 92.50% 4,090,500
2,110,500
93.82%
GAIL 29-Jun-17 393.25 -10.85 -2.68% 405.10
390.25
396.58 2,606,000 1,970,000 309.75% 3,280,000
778,000
321.59%
DHFL 29-Jun-17 406.35 -0.55 -0.14% 413.75
402.25
408.55 4,057,500 1,884,000 86.68% 3,711,000
3,039,000
22.11%
RELCAPITAL 29-Jun-17 640.40 -19.35 -2.93% 666.40
637.25
647.32 2,932,500 1,846,500 170.03% 3,375,000
1,402,500
140.64%
LUPIN 29-Jun-17 1,266.85 -55.90 -4.23% 1,327.20
1,261.05
1,277.79 2,253,200 1,846,400 453.88% 2,810,000
236,800
1,086.66%
NHPC 29-Jun-17 30.70 -0.10 -0.32% 30.90
30.55
30.73 3,348,000 1,836,000 121.43% 2,430,000
702,000
246.15%
BHEL 29-Jun-17 162.50 -2.90 -1.75% 167.20
161.90
164.69 6,880,000 1,785,000 35.03% 6,610,000
3,895,000
69.70%
CENTURYTEX 29-Jun-17 1,141.45 -16.95 -1.46% 1,173.45
1,135.00
1,149.92 2,415,600 1,700,600 237.85% 2,039,950
825,550
147.10%
CIPLA 29-Jun-17 563.65 -4.10 -0.72% 569.40
556.00
564.51 1,882,000 1,688,000 870.10% 2,427,000
312,000
677.88%
PETRONET 29-Jun-17 442.65 -8.90 -1.97% 460.30
441.00
448.78 1,890,000 1,651,500 692.45% 2,448,000
439,500
457.00%
ALBK 29-Jun-17 78.85 -4.25 -5.11% 83.95
78.35
80.97 4,410,000 1,580,000 55.83% 7,290,000
2,780,000
162.23%
RDEL 29-Jun-17 63.85 -0.15 -0.23% 66.50
63.45
64.48 3,447,000 1,548,000 81.52% 4,653,000
945,000
392.38%
FORTIS 29-Jun-17 196.40 -8.60 -4.20% 207.50
195.15
200.68 3,474,900 1,487,700 74.86% 3,569,400
2,648,700
34.76%
PTC 29-Jun-17 96.70 -2.95 -2.96% 101.50
95.90
97.77 2,960,000 1,472,000 98.92% 2,584,000
1,072,000
141.04%
SYNDIBANK 29-Jun-17 81.20 -4.25 -4.97% 86.20
80.50
83.41 3,474,000 1,395,000 67.10% 4,950,000
2,520,000
96.43%
IDBI 29-Jun-17 66.40 -3.10 -4.46% 70.00
66.00
67.44 7,160,000 1,392,000 24.13% 4,784,000
2,192,000
118.25%
IRB 29-Jun-17 235.05 -5.35 -2.23% 242.95
234.40
237.83 2,965,000 1,380,000 87.07% 2,692,500
1,425,000
88.95%
YESBANK 29-Jun-17 1,404.85 -25.70 -1.80% 1,447.65
1,397.15
1,417.46 3,682,700 1,376,200 59.67% 2,253,300
1,753,150
28.53%
CGPOWER 29-Jun-17 90.75 -1.60 -1.73% 93.20
90.30
91.33 2,952,000 1,368,000 86.36% 5,772,000
1,848,000
212.34%
MFSL 29-Jun-17 637.05 -10.85 -1.67% 647.30
631.20
637.49 1,500,000 1,339,000 831.68% 1,492,000
209,000
613.88%
IOC 29-Jun-17 427.50 -9.55 -2.19% 437.75
426.25
431.85 2,179,500 1,291,500 145.44% 2,320,500
595,500
289.67%
ENGINERSIN 29-Jun-17 163.75 -3.00 -1.80% 169.60
162.65
167.27 3,717,000 1,274,000 52.15% 3,846,500
2,198,000
75.00%
ORIENTBANK 29-Jun-17 146.00 -9.05 -5.84% 154.95
142.05
148.75 3,768,000 1,218,000 47.76% 4,176,000
468,000
792.31%
BPCL 29-Jun-17 698.10 -9.40 -1.33% 704.85
691.45
695.54 1,626,000 1,178,400 263.27% 1,772,400
544,800
225.33%
RELINFRA 29-Jun-17 558.85 -15.90 -2.77% 579.50
556.50
565.91 2,372,500 1,159,600 95.61% 2,477,800
1,216,800
103.63%
EXIDEIND 29-Jun-17 231.70 -8.05 -3.36% 241.15
230.10
236.19 1,760,000 1,128,000 178.48% 2,352,000
1,056,000
122.73%
BATAINDIA 29-Jun-17 546.15 -4.90 -0.89% 558.00
542.50
547.30 1,243,000 1,078,000 653.33% 1,552,100
163,900
846.98%
NCC 29-Jun-17 95.75 -0.60 -0.62% 98.45
95.15
97.23 3,408,000 1,056,000 44.90% 4,344,000
2,424,000
79.21%
HDFC 29-Jun-17 1,531.40 -1.65 -0.11% 1,536.90
1,522.40
1,529.81 1,746,000 1,023,000 141.49% 1,666,000
566,500
194.09%
BALRAMCHIN 29-Jun-17 160.90 -0.05 -0.03% 164.95
159.00
162.99 2,009,000 1,011,500 101.40% 1,687,000
756,000
123.15%
DIVISLAB 29-Jun-17 598.40 -17.10 -2.78% 618.90
595.00
608.84 2,112,000 941,400 80.42% 1,639,800
723,600
126.62%
EQUITAS 29-Jun-17 154.45 -4.15 -2.62% 160.10
154.20
156.96 1,673,600 902,400 117.01% 2,076,800
758,400
173.84%
GSFC 29-Jun-17 122.90 -9.20 -6.96% 133.15
122.00
127.96 1,422,000 886,500 165.55% 1,633,500
760,500
114.79%
SUNTV 29-Jun-17 850.20 -9.20 -1.07% 880.85
840.35
853.13 1,176,000 848,000 258.54% 1,355,000
1,166,000
16.21%
JETAIRWAYS 29-Jun-17 478.90 -44.20 -8.45% 526.65
471.80
494.62 1,057,000 846,000 400.95% 1,945,000
294,000
561.56%
AMBUJACEM 29-Jun-17 244.50 -8.85 -3.49% 254.45
243.75
246.44 2,650,000 837,500 46.21% 2,995,000
2,612,500
14.64%
TATACOMM 29-Jun-17 671.55 -4.65 -0.69% 683.05
666.40
674.09 1,379,000 802,200 139.08% 976,500
554,400
76.14%
JUSTDIAL 29-Jun-17 467.60 -36.40 -7.22% 492.05
465.05
474.94 1,113,600 729,600 190.00% 2,080,800
319,200
551.88%
ICIL 29-Jun-17 190.05 -5.70 -2.91% 196.55
189.45
192.32 966,000 717,500 288.73% 1,109,500
154,000
620.45%
APOLLOTYRE 29-Jun-17 231.75 -1.30 -0.56% 235.45
230.10
233.59 3,891,000 717,000 22.59% 1,950,000
1,758,000
10.92%
M&MFIN 29-Jun-17 312.45 -5.25 -1.65% 320.05
310.15
315.44 1,620,000 632,500 64.05% 1,905,000
1,205,000
58.09%
IDFCBANK 27-Jul-17 59.85 -0.95 -1.56% 60.65
59.70
60.19 2,196,000 585,000 36.31% 576,000
504,000
14.29%
INDUSINDBK 29-Jun-17 1,395.15 -0.45 -0.03% 1,403.85
1,382.80
1,393.35 728,400 533,400 273.54% 1,080,000
274,800
293.01%
GRANULES 29-Jun-17 147.30 -2.60 -1.73% 151.90
145.50
149.00 2,135,000 530,000 33.02% 3,050,000
2,580,000
18.22%
BAJFINANCE 29-Jun-17 1,251.95 -48.60 -3.74% 1,308.60
1,245.05
1,277.44 807,000 509,500 171.26% 1,169,000
398,500
193.35%
M&M 29-Jun-17 1,315.10 -28.70 -2.14% 1,348.20
1,310.10
1,320.60 658,000 504,000 327.27% 851,000
232,000
266.81%
KSCL 29-Jun-17 528.05 -9.85 -1.83% 542.10
526.95
534.33 657,000 472,500 256.10% 720,000
231,000
211.69%
WOCKPHARMA 29-Jun-17 641.20 -21.35 -3.22% 666.95
639.40
650.25 808,200 459,600 131.84% 964,800
136,200
608.37%
RCOM 27-Jul-17 30.10 -0.70 -2.27% 30.95
30.00
30.35 2,366,000 448,000 23.36% 492,000
300,000
64.00%
ASIANPAINT 29-Jun-17 1,113.90 -9.30 -0.83% 1,133.25
1,105.95
1,116.34 679,200 433,800 176.77% 886,800
442,800
100.27%
SOUTHBANK 27-Jul-17 25.85 -0.40 -1.52% 26.35
25.85
26.18 5,865,957 430,833 7.93% 430,833
1,060,512
-59.38%
HAVELLS 29-Jun-17 476.40 -10.15 -2.09% 486.00
475.40
479.35 730,000 428,000 141.72% 822,000
412,000
99.51%
UJJIVAN 29-Jun-17 314.95 -8.15 -2.52% 328.45
313.50
317.85 1,252,800 424,800 51.30% 997,200
1,238,400
-19.48%
GRASIM 29-Jun-17 1,113.55 -10.90 -0.97% 1,135.45
1,110.00
1,117.13 605,250 407,250 205.68% 900,750
222,750
304.38%
INDIANB 29-Jun-17 328.60 -13.55 -3.96% 345.90
323.90
337.03 618,000 406,000 191.51% 1,064,000
314,000
238.85%
KPIT 29-Jun-17 123.35 -3.85 -3.03% 128.30
122.80
125.65 704,000 380,000 117.28% 792,000
380,000
108.42%
TORNTPOWER 29-Jun-17 198.75 -6.45 -3.14% 206.45
197.85
200.72 837,000 366,000 77.71% 1,194,000
501,000
138.32%
LICHSGFIN 29-Jun-17 679.75 -7.35 -1.07% 694.00
677.65
681.87 693,000 345,400 99.37% 983,400
363,000
170.91%
MRPL 29-Jun-17 130.10 -4.10 -3.06% 135.60
129.25
132.00 900,000 333,000 58.73% 859,500
697,500
23.23%
IBREALEST 25-May-17 167.70 -1.20 -0.71% 172.70
166.65
169.79 25,200,000 330,000 1.33% 34,810,000
50,670,000
-31.30%
BANKNIFTY 29-Jun-17 22,614.50 -135.05 -0.59% 22,835.00
22,597.00
22,703.05 554,320 298,440 116.63% 560,680
273,560
104.96%
VOLTAS 29-Jun-17 418.55 -1.00 -0.24% 422.30
416.95
418.97 898,000 296,000 49.17% 758,000
628,000
20.70%
SRTRANSFIN 29-Jun-17 995.70 -4.10 -0.41% 1,014.85
991.00
997.87 510,000 286,800 128.49% 456,000
192,600
136.76%
ULTRACEMCO 29-Jun-17 4,294.30 -91.80 -2.09% 4,405.95
4,282.50
4,323.46 815,800 280,400 52.37% 409,600
117,400
248.89%
SAIL 27-Jul-17 60.60 -0.30 -0.49% 61.55
60.50
60.84 564,000 276,000 95.83% 396,000
84,000
371.43%
UPL 29-Jun-17 789.35 -1.00 -0.13% 803.90
781.60
794.28 981,600 264,000 36.79% 762,000
2,019,600
-62.27%
INDIGO 29-Jun-17 1,053.05 -24.10 -2.24% 1,080.35
1,030.00
1,044.92 309,000 255,000 472.22% 444,600
62,400
612.50%
MCX 29-Jun-17 984.30 -15.70 -1.57% 1,008.70
980.15
991.85 527,000 252,500 91.99% 317,500
222,000
43.02%
CADILAHC 29-Jun-17 460.55 -2.55 -0.55% 465.75
458.35
463.09 342,400 235,200 219.40% 473,600
116,800
305.48%
BEML 29-Jun-17 1,256.50 -32.05 -2.49% 1,313.15
1,250.00
1,267.30 520,200 222,600 74.80% 476,400
534,600
-10.89%
IGL 29-Jun-17 988.20 -17.95 -1.78% 1,013.40
985.00
991.87 323,400 220,000 212.77% 342,650
90,200
279.88%
ABIRLANUVO 29-Jun-17 1,626.20 -14.15 -0.86% 1,653.05
1,621.65
1,631.50 317,600 217,600 217.60% 293,200
152,000
92.89%
SBIN 27-Jul-17 295.45 -13.85 -4.48% 308.20
294.05
300.30 639,000 204,000 46.90% 450,000
450,000
0.00%
TATACHEM 29-Jun-17 602.85 -17.95 -2.89% 627.00
601.55
614.24 394,500 204,000 107.09% 564,000
255,000
121.18%
DRREDDY 29-Jun-17 2,628.00 -50.80 -1.90% 2,682.05
2,623.10
2,639.57 515,000 192,600 59.74% 380,200
175,800
116.27%
STAR 29-Jun-17 943.50 -51.50 -5.18% 997.75
932.15
959.81 337,500 181,500 116.35% 396,000
226,000
75.22%
DCBBANK 29-Jun-17 191.25 -0.80 -0.42% 193.65
190.75
191.95 648,000 180,000 38.46% 1,345,500
877,500
53.33%
VGUARD 29-Jun-17 195.65 -8.65 -4.23% 201.65
193.10
197.07 543,000 171,000 45.97% 825,000
441,000
87.07%
ESCORTS 29-Jun-17 622.25 -22.50 -3.49% 649.00
621.00
630.49 295,900 169,400 133.91% 414,700
111,100
273.27%
BAJAJ-AUTO 29-Jun-17 2,934.35 -63.70 -2.12% 3,015.20
2,925.00
2,954.87 237,250 168,250 243.84% 259,750
62,750
313.94%
OIL 29-Jun-17 314.95 -3.75 -1.18% 321.75
314.55
317.12 228,866 151,822 197.06% 328,570
20,394
1,511.11%
NIITTECH 29-Jun-17 489.30 -13.10 -2.61% 511.95
486.60
494.98 187,500 151,500 420.83% 211,500
103,500
104.35%
ACC 29-Jun-17 1,636.10 -51.40 -3.05% 1,693.80
1,628.60
1,646.34 250,400 141,200 129.30% 340,400
89,600
279.91%
HEROMOTOCO 29-Jun-17 3,583.60 -18.50 -0.51% 3,655.00
3,570.00
3,611.72 205,800 139,000 208.08% 274,800
49,200
458.54%
DALMIABHA 29-Jun-17 2,386.15 -64.55 -2.63% 2,469.00
2,378.90
2,416.74 218,700 137,400 169.00% 182,700
57,900
215.54%
GODREJIND 29-Jun-17 569.80 -12.15 -2.09% 587.80
566.80
578.32 271,500 130,500 92.55% 406,500
223,500
81.88%
UBL 29-Jun-17 776.90 -2.45 -0.31% 808.90
775.15
791.59 162,400 128,100 373.47% 311,500
77,000
304.55%
CUMMINSIND 29-Jun-17 936.50 -35.60 -3.66% 972.55
915.10
935.25 179,400 121,200 208.25% 312,000
224,400
39.04%
ANDHRABANK 27-Jul-17 63.00 -3.00 -4.55% 65.00
63.00
63.33 250,000 120,000 92.31% 120,000
110,000
9.09%
NHPC 25-May-17 30.55 -0.10 -0.33% 30.75
30.35
30.54 22,032,000 108,000 0.49% 4,023,000
4,779,000
-15.82%
CANFINHOME 29-Jun-17 2,542.60 -89.45 -3.40% 2,665.85
2,522.50
2,562.50 151,000 104,000 221.28% 145,000
46,250
213.51%
RAYMOND 29-Jun-17 718.30 -10.65 -1.46% 746.00
701.15
728.80 168,800 100,800 148.24% 262,400
93,600
180.34%
PEL 29-Jun-17 2,784.70 -72.05 -2.52% 2,897.75
2,746.45
2,799.21 144,900 98,700 213.64% 162,300
53,400
203.93%
MARUTI 29-Jun-17 6,753.40 -86.65 -1.27% 6,879.95
6,747.00
6,776.76 247,650 95,550 62.82% 264,600
179,850
47.12%
BERGEPAINT 29-Jun-17 250.30 -0.30 -0.12% 250.90
247.15
248.55 158,400 94,600 148.28% 149,600
70,400
112.50%
AMARAJABAT 29-Jun-17 882.90 -18.50 -2.05% 911.00
881.00
895.45 190,800 94,200 97.52% 397,200
117,600
237.76%
ONGC 27-Jul-17 179.25 -3.25 -1.78% 183.95
178.95
180.71 251,250 90,000 55.81% 116,250
45,000
158.33%
TATAELXSI 29-Jun-17 1,538.00 -24.60 -1.57% 1,574.95
1,535.00
1,551.22 146,000 86,800 146.62% 146,400
61,200
139.22%
PIDILITIND 29-Jun-17 744.30 -20.20 -2.64% 770.35
742.60
754.34 124,000 74,000 148.00% 269,000
42,000
540.48%
KTKBANK 27-Jul-17 161.60 -0.90 -0.55% 165.00
161.10
162.83 239,400 72,200 43.18% 243,375
81,125
200.00%
COLPAL 29-Jun-17 1,010.00 -14.30 -1.40% 1,030.60
1,008.00
1,020.62 116,200 72,100 163.49% 158,900
122,500
29.71%
COALINDIA 27-Jul-17 277.10 -1.85 -0.66% 281.50
277.00
278.61 149,600 71,400 91.30% 79,900
32,300
147.37%
CONCOR 29-Jun-17 1,204.90 -0.65 -0.05% 1,236.70
1,192.70
1,202.45 106,250 66,250 165.63% 143,125
69,375
106.31%
CUMMINSIND 25-May-17 932.60 -37.00 -3.82% 975.80
908.65
929.76 705,000 64,200 10.02% 1,473,600
3,845,400
-61.68%
UNIONBANK 27-Jul-17 164.35 -7.80 -4.53% 170.80
164.35
168.19 128,000 64,000 100.00% 68,000
24,000
183.33%
PNB 27-Jul-17 149.90 -5.10 -3.29% 155.20
149.20
152.34 259,000 63,000 32.14% 126,000
101,500
24.14%
APOLLOHOSP 29-Jun-17 1,267.65 -4.00 -0.31% 1,279.00
1,263.15
1,270.78 100,400 59,200 143.69% 149,600
38,400
289.58%
PVR 29-Jun-17 1,492.45 -28.20 -1.85% 1,529.20
1,447.85
1,484.54 64,400 54,800 570.83% 151,600
17,200
781.40%
AUROPHARMA 27-Jul-17 583.05 -24.25 -3.99% 602.60
582.10
591.34 172,800 54,400 45.95% 77,000
4,200
1,733.33%
BANKINDIA 27-Jul-17 152.35 -23.30 -13.27% 174.70
151.00
155.69 468,000 48,000 11.43% 474,000
192,000
146.88%
RPOWER 27-Jul-17 46.40 -0.60 -1.28% 46.80
46.40
46.60 228,000 48,000 26.67% 48,000
24,000
100.00%
BAJAJFINSV 29-Jun-17 3,996.15 -214.20 -5.09% 4,255.60
3,982.00
4,064.93 69,000 47,000 213.64% 97,625
26,750
264.95%
CEATLTD 29-Jun-17 1,599.10 -76.05 -4.54% 1,695.40
1,623.45
1,638.42 466,200 46,900 11.19% 211,400
58,100
263.86%
SIEMENS 29-Jun-17 1,370.15 -17.55 -1.26% 1,399.00
1,361.65
1,375.57 73,500 44,500 153.45% 84,500
26,000
225.00%
BALKRISIND 29-Jun-17 1,484.10 -29.85 -1.97% 1,514.95
1,473.05
1,503.34 52,000 44,000 550.00% 52,000
8,800
490.91%
GODREJCP 29-Jun-17 1,790.05 -24.25 -1.34% 1,840.50
1,776.00
1,794.60 76,800 40,000 108.70% 102,800
36,400
182.42%
TECHM 27-Jul-17 414.80 -3.75 -0.90% 419.90
413.80
416.56 242,000 31,900 15.18% 69,300
41,800
65.79%
NIFTY 27-Jul-17 9,457.25 -0.60 -0.01% 9,504.00
9,443.70
9,471.76 431,475 30,750 7.67% 111,000
243,975
-54.50%
INDIACEM 27-Jul-17 201.15 -12.35 -5.78% 210.00
201.15
206.69 56,000 28,000 100.00% 35,000
3,500
900.00%
IDEA 27-Jul-17 88.05 -4.85 -5.22% 88.60
88.05
88.42 63,000 28,000 80.00% 49,000
0
-
SRF 29-Jun-17 1,712.50 -38.10 -2.18% 1,770.60
1,709.00
1,740.36 54,000 27,000 100.00% 86,000
49,500
73.74%
GODFRYPHLP 29-Jun-17 1,247.65 -23.05 -1.81% 1,298.15
1,245.00
1,271.42 50,000 26,500 112.77% 49,500
31,000
59.68%
DIVISLAB 27-Jul-17 601.15 -17.75 -2.87% 620.25
597.00
606.04 63,200 24,000 61.22% 19,800
7,200
175.00%
YESBANK 27-Jul-17 1,409.70 -24.30 -1.69% 1,451.10
1,405.00
1,419.43 72,450 23,450 47.86% 39,550
33,950
16.49%
FEDERALBNK 27-Jul-17 111.25 -0.75 -0.67% 113.45
111.15
112.14 99,000 22,000 28.57% 110,000
22,000
400.00%
CANBK 27-Jul-17 353.60 -2.95 -0.83% 363.50
352.45
358.62 111,024 21,588 24.14% 49,344
6,168
700.00%
ALBK 27-Jul-17 82.20 -6.80 -7.64% 82.20
82.00
82.06 60,000 20,000 50.00% 30,000
0
-
DLF 27-Jul-17 207.05 -3.50 -1.66% 212.30
206.90
208.93 75,000 20,000 36.36% 55,000
45,000
22.22%
GRANULES 27-Jul-17 147.50 -2.10 -1.40% 149.50
147.50
148.50 50,000 20,000 66.67% 20,000
0
-
EICHERMOT 29-Jun-17 27,392.90 -765.40 -2.72% 28,260.10
27,259.35
27,677.70 29,250 19,475 199.23% 32,450
11,200
189.73%
PFC 27-Jul-17 151.55 -4.75 -3.04% 154.70
152.00
152.75 90,000 18,000 25.00% 18,000
24,000
-25.00%
TATAPOWER 27-Jul-17 82.05 -3.05 -3.58% 84.10
81.20
82.93 54,000 18,000 50.00% 90,000
27,000
233.33%
APOLLOTYRE 27-Jul-17 231.20 -2.05 -0.88% 235.00
231.20
233.93 33,000 15,000 83.33% 33,000
15,000
120.00%
BANKBARODA 27-Jul-17 183.75 -6.80 -3.57% 191.00
183.20
186.97 84,000 14,000 20.00% 59,500
35,000
70.00%
DRREDDY 27-Jul-17 2,625.05 -55.05 -2.05% 2,669.00
2,625.00
2,632.33 91,000 13,600 17.57% 15,800
13,000
21.54%
MRPL 27-Jul-17 129.00 -3.00 -2.27% 134.15
129.00
133.12 45,000 13,500 42.86% 36,000
9,000
300.00%
LUPIN 27-Jul-17 1,265.75 -59.25 -4.47% 1,300.00
1,265.00
1,275.90 25,200 12,400 96.88% 14,400
400
3,500.00%
TATAMTRDVR 27-Jul-17 269.05 -1.15 -0.43% 270.65
269.05
269.86 73,500 10,500 16.67% 10,500
33,600
-68.75%
OFSS 29-Jun-17 3,621.95 -75.20 -2.03% 3,658.15
3,595.00
3,611.20 12,300 9,000 272.73% 18,900
6,150
207.32%
MRF 29-Jun-17 64,547.80 -1,511.80 -2.29% 67,095.35
64,375.00
64,903.35 13,740 8,880 182.72% 14,625
4,515
223.92%
MGL 29-Jun-17 982.00 -5.25 -0.53% 990.00
978.80
985.06 39,600 8,400 26.92% 19,200
31,200
-38.46%
FORTIS 27-Jul-17 201.00 -1.00 -0.50% 201.15
201.00
201.05 21,600 8,100 60.00% 8,100
8,100
0.00%
CHOLAFIN 29-Jun-17 1,044.95 -5.05 -0.48% 1,053.35
1,028.50
1,041.95 11,500 8,000 228.57% 14,500
4,000
262.50%
POWERGRID 27-Jul-17 203.80 -7.05 -3.34% 208.65
203.80
206.22 16,000 8,000 100.00% 8,000
0
-
SUNPHARMA 27-Jul-17 646.45 -4.55 -0.70% 653.00
642.35
646.27 27,200 7,200 36.00% 8,400
0
-
RELINFRA 27-Jul-17 560.40 -20.15 -3.47% 575.40
559.90
564.83 7,800 6,500 500.00% 10,400
3,900
166.67%
IOC 27-Jul-17 434.50 -11.00 -2.47% 434.50
434.45
434.47 9,000 6,000 200.00% 6,000
0
-
ORIENTBANK 27-Jul-17 146.00 -12.00 -7.59% 149.45
146.00
147.93 276,000 6,000 2.22% 24,000
6,000
300.00%
GODFRYPHLP 25-May-17 1,239.70 -15.55 -1.24% 1,294.00
1,236.50
1,266.71 444,500 5,000 1.14% 242,000
327,500
-26.11%
M&MFIN 27-Jul-17 316.00 -6.00 -1.86% 316.90
316.00
316.45 10,000 5,000 100.00% 5,000
5,000
0.00%
L&TFH 27-Jul-17 124.90 -5.90 -4.51% 124.90
124.90
124.90 85,500 4,500 5.56% 4,500
22,500
-80.00%
NIFTYIT 29-Jun-17 10,455.00 -4.00 -0.04% 10,504.00
10,430.00
10,468.91 5,900 4,300 268.75% 111,000
243,975
-54.50%
HINDPETRO 27-Jul-17 513.95 -11.70 -2.23% 518.00
513.00
514.71 23,100 4,200 22.22% 6,300
3,150
100.00%
EXIDEIND 27-Jul-17 240.00 -5.00 -2.04% 240.00
240.00
240.00 8,000 4,000 100.00% 4,000
0
-
HDFC 27-Jul-17 1,524.00 -0.40 -0.03% 1,526.00
1,516.70
1,520.35 31,500 4,000 14.55% 5,500
13,500
-59.26%
JETAIRWAYS 27-Jul-17 480.40 -48.50 -9.17% 500.35
474.70
488.02 14,400 3,600 33.33% 4,000
0
-
HINDALCO 27-Jul-17 191.95 -1.65 -0.85% 194.15
191.95
192.51 119,000 3,500 3.03% 59,500
42,000
41.67%
M&M 27-Jul-17 1,311.60 -28.40 -2.12% 1,330.05
1,311.25
1,320.00 12,000 3,500 41.18% 4,500
6,500
-30.77%
RELCAPITAL 27-Jul-17 638.20 -22.80 -3.45% 652.00
638.00
643.10 18,000 3,000 20.00% 19,500
7,500
160.00%
SHREECEM 29-Jun-17 18,359.65 -451.30 -2.40% 18,927.30
17,937.25
18,379.47 5,850 2,650 82.81% 9,550
2,250
324.44%
PAGEIND 29-Jun-17 14,333.75 -378.25 -2.57% 15,200.00
14,250.00
14,713.37 4,550 2,500 121.95% 6,850
2,100
226.19%
LICHSGFIN 27-Jul-17 682.00 -2.00 -0.29% 686.05
682.00
684.70 5,500 2,200 66.67% 3,300
0
-
MARUTI 27-Jul-17 6,776.50 -103.85 -1.51% 6,900.00
6,775.00
6,815.80 11,400 2,100 22.58% 5,100
4,050
25.93%
BAJFINANCE 27-Jul-17 1,247.00 -43.00 -3.33% 1,293.15
1,239.40
1,267.91 5,000 2,000 66.67% 2,500
500
400.00%
HAVELLS 27-Jul-17 479.00 -41.90 -8.04% 479.00
479.00
479.00 6,000 2,000 50.00% 2,000
0
-
INDIANB 27-Jul-17 347.00 -0.85 -0.24% 347.00
347.00
347.00 8,000 2,000 33.33% 2,000
6,000
-66.67%
STAR 27-Jul-17 954.00 -45.00 -4.50% 970.00
954.00
962.00 4,000 2,000 100.00% 2,000
1,000
100.00%
BANKNIFTY 27-Jul-17 22,624.80 -137.55 -0.60% 22,831.00
22,608.50
22,726.89 8,120 1,960 31.82% 6,480
3,480
86.21%
ACC 27-Jul-17 1,648.55 -92.35 -5.30% 1,698.30
1,648.55
1,673.42 5,600 800 16.67% 800
0
-
BAJAJ-AUTO 27-Jul-17 2,900.40 -72.25 -2.43% 2,910.00
2,900.40
2,906.80 7,500 500 7.14% 750
0
-
PEL 27-Jul-17 2,815.00 -85.00 -2.93% 2,815.00
2,815.00
2,815.00 900 300 50.00% 300
0
-
Sections
Follow us on
Available On