Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest - Increase in Price
Nov 17, 21:52
in for

An increase in open interest along with an increase in price mostly indicates long positions being built up, except for very weak stocks where some traders may short the stock on a rally.

Symbol Expiry Date Last Price Chg
(Rs)
Chg
(%)
High
Low
Average
Price
Open
Interest
Increase in OI Increase
(%)
Vol. Shares
Prev. Volume
% Change
HDIL 30-Nov-17 64.25 3.95 6.55% 66.15
59.95
63.67 37,088,000 5,960,000 19.15% 68,136,000
36,832,000
84.99%
TATAPOWER 30-Nov-17 89.50 4.40 5.17% 90.85
85.80
88.54 38,583,000 4,842,000 14.35% 42,588,000
18,630,000
128.60%
GMRINFRA 28-Dec-17 17.20 0.10 0.58% 17.50
17.05
17.36 24,390,000 4,005,000 19.65% 14,265,000
4,185,000
240.86%
DLF 30-Nov-17 224.65 14.80 7.05% 226.70
211.80
221.05 49,785,000 3,450,000 7.45% 122,360,000
50,020,000
144.62%
IDFC 28-Dec-17 61.85 0.50 0.81% 62.65
61.20
62.01 6,151,200 3,234,000 110.86% 4,408,800
541,200
714.63%
SUNPHARMA 28-Dec-17 521.80 7.60 1.48% 527.05
514.85
521.96 3,934,400 2,446,400 164.41% 3,145,600
978,400
221.50%
JSWSTEEL 28-Dec-17 268.10 6.95 2.66% 270.25
263.50
267.80 2,562,000 2,172,000 556.92% 2,685,000
165,000
1,527.27%
HDIL 28-Dec-17 64.70 4.10 6.77% 66.30
60.40
63.66 2,536,000 1,176,000 86.47% 3,152,000
616,000
411.69%
TV18BRDCST 30-Nov-17 45.95 1.90 4.31% 46.45
44.30
45.56 97,835,000 1,037,000 1.07% 39,644,000
13,719,000
188.97%
NATIONALUM 30-Nov-17 81.80 0.35 0.43% 84.60
80.80
82.71 35,368,000 976,000 2.84% 18,512,000
11,808,000
56.78%
ADANIPOWER 30-Nov-17 34.40 1.05 3.15% 34.85
32.85
33.97 113,420,000 920,000 0.82% 35,280,000
20,920,000
68.64%
TV18BRDCST 28-Dec-17 46.30 1.95 4.40% 46.50
44.65
45.49 3,740,000 884,000 30.95% 2,754,000
935,000
194.55%
IBREALEST 30-Nov-17 217.25 5.95 2.82% 224.90
214.95
220.37 42,732,500 875,000 2.09% 15,422,500
2,047,500
653.24%
SUZLON 28-Dec-17 13.85 0.25 1.84% 13.95
13.70
13.85 43,230,000 870,000 2.05% 4,890,000
16,290,000
-69.98%
SYNDIBANK 30-Nov-17 90.25 2.35 2.67% 91.60
89.20
90.47 19,818,000 846,000 4.46% 25,227,000
19,071,000
32.28%
IDFCBANK 28-Dec-17 55.50 0.65 1.19% 56.25
55.40
55.74 7,641,000 774,000 11.27% 2,745,000
1,404,000
95.51%
POWERGRID 30-Nov-17 208.75 0.10 0.05% 210.45
208.05
208.79 23,216,000 764,000 3.40% 7,636,000
5,876,000
29.95%
ADANIENT 30-Nov-17 157.20 11.60 7.97% 159.25
147.20
153.59 29,948,000 756,000 2.59% 29,836,000
18,080,000
65.02%
ICIL 30-Nov-17 128.25 3.70 2.97% 130.70
123.70
127.61 13,027,000 731,500 5.95% 10,178,000
10,944,500
-7.00%
YESBANK 28-Dec-17 309.10 4.90 1.61% 317.05
307.95
311.72 3,675,000 722,750 24.48% 2,940,000
1,078,000
172.73%
ICICIBANK 28-Dec-17 327.60 6.65 2.07% 334.00
326.05
330.12 8,164,750 682,000 9.11% 2,359,500
1,166,000
102.36%
COALINDIA 30-Nov-17 272.20 3.25 1.21% 273.45
268.95
271.20 20,418,700 635,800 3.21% 5,271,700
4,387,700
20.15%
SBIN 28-Dec-17 340.30 3.80 1.13% 349.95
339.00
343.30 4,731,000 633,000 15.45% 3,033,000
2,079,000
45.89%
JUSTDIAL 30-Nov-17 554.65 27.30 5.18% 558.80
535.40
549.79 3,273,600 620,400 23.38% 6,583,200
1,477,200
345.65%
NTPC 30-Nov-17 177.60 0.25 0.14% 180.50
176.65
177.72 27,584,000 604,000 2.24% 10,972,000
8,440,000
30.00%
SOUTHBANK 28-Dec-17 30.90 0.20 0.65% 31.45
30.80
31.04 6,329,931 596,538 10.40% 2,054,742
828,525
148.00%
IOC 30-Nov-17 395.90 1.90 0.48% 399.95
392.65
396.32 18,444,000 583,500 3.27% 6,336,000
3,957,000
60.12%
HINDPETRO 30-Nov-17 416.85 1.95 0.47% 422.35
412.55
417.39 29,597,400 579,600 2.00% 8,569,575
6,199,200
38.24%
DLF 28-Dec-17 225.60 14.60 6.92% 227.50
212.95
222.56 1,815,000 530,000 41.25% 3,230,000
790,000
308.86%
SAIL 28-Dec-17 79.35 1.10 1.41% 81.75
79.15
80.10 4,776,000 504,000 11.80% 1,788,000
1,164,000
53.61%
TATAGLOBAL 30-Nov-17 260.70 7.70 3.04% 261.45
251.50
257.55 28,588,500 490,500 1.75% 40,918,500
26,460,000
54.64%
IFCI 28-Dec-17 24.00 0.25 1.05% 24.40
23.80
24.07 7,370,000 484,000 7.03% 924,000
1,144,000
-19.23%
TATAPOWER 28-Dec-17 89.90 4.30 5.02% 91.25
86.60
88.95 1,224,000 459,000 60.00% 1,539,000
441,000
248.98%
APOLLOTYRE 30-Nov-17 237.25 2.65 1.13% 240.05
235.20
237.62 14,874,000 453,000 3.14% 9,756,000
6,699,000
45.63%
ASHOKLEY 28-Dec-17 116.75 1.50 1.30% 118.15
116.40
117.28 3,976,000 413,000 11.59% 1,876,000
686,000
173.47%
BIOCON 30-Nov-17 395.05 10.25 2.66% 411.00
386.70
400.16 8,917,200 392,400 4.60% 12,812,400
4,874,400
162.85%
VEDL 28-Dec-17 309.50 5.10 1.68% 315.55
308.00
312.58 1,713,250 350,000 25.67% 1,473,500
731,500
101.44%
RPOWER 28-Dec-17 37.20 0.10 0.27% 37.55
36.90
37.13 5,808,000 348,000 6.37% 840,000
1,872,000
-55.13%
LT 30-Nov-17 1,225.40 5.70 0.47% 1,244.90
1,219.50
1,230.19 12,363,750 315,000 2.61% 5,927,250
3,746,250
58.22%
ADANIPOWER 28-Dec-17 34.55 1.10 3.29% 35.00
33.10
33.96 3,540,000 300,000 9.26% 1,660,000
520,000
219.23%
IDBI 28-Dec-17 60.35 0.30 0.50% 62.15
60.00
61.14 1,848,000 280,000 17.86% 416,000
264,000
57.58%
ADANIPORTS 30-Nov-17 402.65 3.35 0.84% 406.60
397.75
402.26 9,475,000 280,000 3.05% 8,580,000
8,362,500
2.60%
BANKBARODA 28-Dec-17 184.65 1.00 0.54% 192.90
183.35
187.99 1,753,500 269,500 18.16% 1,312,500
934,500
40.45%
HDFCBANK 28-Dec-17 1,837.50 26.10 1.44% 1,843.00
1,820.45
1,835.12 1,320,000 260,000 24.53% 552,000
418,500
31.90%
PTC 30-Nov-17 116.85 0.75 0.65% 118.10
115.50
116.90 21,624,000 256,000 1.20% 5,200,000
5,768,000
-9.85%
NATIONALUM 28-Dec-17 82.55 0.75 0.92% 85.00
81.70
83.21 1,272,000 248,000 24.22% 480,000
440,000
9.09%
SYNDIBANK 28-Dec-17 90.60 2.55 2.90% 92.00
90.20
90.98 693,000 243,000 54.00% 720,000
405,000
77.78%
BHARATFIN 30-Nov-17 971.90 11.00 1.14% 977.55
964.05
971.08 11,872,000 238,000 2.05% 2,268,000
2,080,000
9.04%
TATAMOTORS 28-Dec-17 425.30 8.10 1.94% 427.00
420.55
423.54 5,299,500 237,000 4.68% 1,054,500
610,500
72.73%
PNB 28-Dec-17 192.50 1.55 0.81% 202.75
191.55
196.82 1,526,000 234,500 18.16% 1,501,500
1,197,000
25.44%
TATAGLOBAL 28-Dec-17 262.00 7.75 3.05% 262.50
253.15
258.43 1,075,500 216,000 25.13% 1,233,000
666,000
85.14%
HCC 28-Dec-17 37.25 1.25 3.47% 37.75
36.60
37.20 1,152,000 204,000 21.52% 816,000
180,000
353.33%
CASTROLIND 30-Nov-17 397.30 2.55 0.65% 400.30
395.80
397.64 12,866,000 201,600 1.59% 3,046,400
1,239,000
145.88%
LUPIN 28-Dec-17 837.50 0.15 0.02% 847.20
835.05
840.25 1,096,400 174,400 18.92% 343,200
276,000
24.35%
TATAMTRDVR 28-Dec-17 243.05 2.35 0.98% 246.10
242.10
243.44 924,000 161,700 21.21% 424,200
92,400
359.09%
SREINFRA 30-Nov-17 100.10 0.75 0.75% 101.90
99.50
100.55 12,845,000 155,000 1.22% 2,940,000
4,225,000
-30.41%
BANKNIFTY 30-Nov-17 25,818.75 302.90 1.19% 25,974.65
25,752.20
25,895.65 2,377,640 137,840 6.15% 3,560,160
2,359,680
50.87%
CGPOWER 28-Dec-17 84.00 3.00 3.70% 85.00
81.80
83.02 1,200,000 132,000 12.36% 792,000
480,000
65.00%
PTC 28-Dec-17 117.65 0.90 0.77% 118.10
116.50
117.19 664,000 128,000 23.88% 224,000
120,000
86.67%
GODREJIND 28-Dec-17 557.65 12.55 2.30% 562.65
550.25
559.59 244,500 126,000 106.33% 171,000
22,500
660.00%
BALRAMCHIN 28-Dec-17 163.65 3.30 2.06% 164.50
161.30
163.56 840,000 122,500 17.07% 273,000
70,000
290.00%
HINDALCO 28-Dec-17 261.45 4.25 1.65% 265.15
260.60
262.79 990,500 122,500 14.11% 574,000
521,500
10.07%
INDUSINDBK 30-Nov-17 1,633.65 21.85 1.36% 1,640.40
1,621.45
1,631.52 5,820,900 122,100 2.14% 1,963,200
1,437,000
36.62%
CGPOWER 30-Nov-17 83.70 2.80 3.46% 84.55
81.05
82.80 27,000,000 120,000 0.45% 13,332,000
6,372,000
109.23%
TORNTPOWER 30-Nov-17 264.05 0.95 0.36% 267.40
261.65
264.87 6,237,000 117,000 1.91% 3,360,000
5,313,000
-36.76%
ITC 28-Dec-17 259.50 2.65 1.03% 260.55
258.15
259.50 4,101,600 115,200 2.89% 952,800
1,214,400
-21.54%
PFC 28-Dec-17 127.40 1.00 0.79% 131.55
127.00
128.69 2,112,000 108,000 5.39% 900,000
582,000
54.64%
SUZLON 25-Jan-18 13.95 0.30 2.20% 14.05
13.90
13.99 3,955,000 105,000 2.73% 480,000
1,020,000
-52.94%
NTPC 28-Dec-17 177.80 0.10 0.06% 180.20
177.05
178.16 908,000 104,000 12.94% 376,000
440,000
-14.55%
BHARTIARTL 28-Dec-17 498.45 4.30 0.87% 509.60
496.00
502.07 1,315,800 103,700 8.56% 651,100
464,100
40.29%
L&TFH 28-Dec-17 191.70 3.10 1.64% 194.00
191.00
192.45 1,903,500 103,500 5.75% 531,000
783,000
-32.18%
RELIANCE 28-Dec-17 917.40 7.15 0.79% 942.00
915.10
922.96 1,796,000 103,000 6.08% 838,000
830,000
0.96%
TVSMOTOR 28-Dec-17 710.05 2.45 0.35% 723.00
704.05
715.86 284,000 101,000 55.19% 261,000
69,000
278.26%
NMDC 28-Dec-17 125.10 0.05 0.04% 127.10
124.60
126.12 1,164,000 96,000 8.99% 396,000
252,000
57.14%
KOTAKBANK 28-Dec-17 1,030.55 6.85 0.67% 1,033.40
1,024.55
1,029.63 484,800 95,200 24.44% 175,200
234,400
-25.26%
TATACHEM 30-Nov-17 720.20 3.00 0.42% 728.40
718.00
722.69 6,880,500 94,500 1.39% 2,622,000
2,170,500
20.80%
EQUITAS 30-Nov-17 141.50 2.20 1.58% 144.20
140.10
142.11 15,878,400 86,400 0.55% 4,268,800
1,500,800
184.43%
WOCKPHARMA 30-Nov-17 715.85 17.80 2.55% 721.00
701.40
712.27 3,271,200 84,000 2.64% 1,580,000
1,159,200
36.30%
NIFTY 28-Dec-17 10,345.85 59.35 0.58% 10,407.65
10,331.00
10,378.74 2,464,500 83,700 3.52% 659,025
941,475
-30.00%
ADANIPORTS 28-Dec-17 404.55 3.10 0.77% 408.10
400.00
404.11 320,000 82,500 34.74% 327,500
185,000
77.03%
GRANULES 28-Dec-17 123.45 1.45 1.19% 124.70
122.80
123.51 855,000 75,000 9.62% 180,000
160,000
12.50%
AMARAJABAT 30-Nov-17 799.70 5.25 0.66% 807.60
781.25
794.70 2,074,200 73,200 3.66% 2,094,000
2,622,600
-20.16%
LT 28-Dec-17 1,231.10 5.40 0.44% 1,248.75
1,225.90
1,237.61 530,250 72,000 15.71% 316,500
207,750
52.35%
ANDHRABANK 28-Dec-17 66.35 0.85 1.30% 67.95
66.20
66.88 1,120,000 70,000 6.67% 410,000
710,000
-42.25%
KTKBANK 28-Dec-17 158.80 0.90 0.57% 161.80
158.00
159.74 657,400 68,400 11.61% 380,000
91,200
316.67%
APOLLOTYRE 28-Dec-17 238.50 2.60 1.10% 241.20
236.70
239.02 426,000 66,000 18.33% 399,000
168,000
137.50%
BANKINDIA 28-Dec-17 207.60 0.40 0.19% 218.05
205.90
210.80 690,000 66,000 10.58% 648,000
738,000
-12.20%
DLF 25-Jan-18 226.65 15.65 7.42% 227.15
217.00
223.56 110,000 65,000 144.44% 90,000
5,000
1,700.00%
HINDPETRO 28-Dec-17 418.15 1.85 0.44% 423.40
414.60
418.19 519,750 64,575 14.19% 201,600
144,900
39.13%
STAR 30-Nov-17 791.20 19.85 2.57% 797.00
771.75
790.22 5,366,500 64,000 1.21% 1,440,000
486,000
196.30%
BALKRISIND 30-Nov-17 2,091.40 14.50 0.70% 2,168.00
2,034.60
2,112.38 420,000 58,400 16.15% 816,800
918,000
-11.02%
EQUITAS 28-Dec-17 142.40 2.30 1.64% 144.85
141.00
142.71 604,800 57,600 10.53% 259,200
172,800
50.00%
UJJIVAN 30-Nov-17 391.70 6.10 1.58% 401.00
387.20
394.74 7,704,000 57,600 0.75% 6,505,200
3,434,400
89.41%
GLENMARK 30-Nov-17 585.80 1.95 0.33% 595.00
584.00
588.95 7,555,800 57,400 0.77% 1,132,600
1,082,200
4.66%
TITAN 28-Dec-17 790.90 15.95 2.06% 800.00
780.00
790.40 286,500 57,000 24.84% 214,500
70,500
204.26%
RAMCOCEM 30-Nov-17 731.85 15.90 2.22% 748.00
719.80
736.66 643,200 56,800 9.69% 428,800
300,800
42.55%
BIOCON 28-Dec-17 395.25 10.15 2.64% 410.00
387.75
398.99 786,600 55,800 7.64% 408,600
196,200
108.26%
SREINFRA 28-Dec-17 101.00 0.60 0.60% 102.10
100.20
101.25 465,000 55,000 13.41% 105,000
95,000
10.53%
SRF 30-Nov-17 1,781.60 29.65 1.69% 1,809.85
1,736.50
1,780.07 988,000 54,000 5.78% 1,301,500
568,000
129.14%
CASTROLIND 28-Dec-17 397.90 2.50 0.63% 399.80
397.00
398.41 280,000 53,200 23.46% 142,800
49,000
191.43%
ICICIPRULI 30-Nov-17 393.95 11.75 3.07% 399.00
383.25
393.70 6,847,100 52,000 0.77% 5,070,000
1,171,300
332.85%
CADILAHC 30-Nov-17 448.55 3.65 0.82% 451.40
444.20
447.91 4,715,200 51,200 1.10% 2,211,200
1,849,600
19.55%
MCX 30-Nov-17 953.55 17.55 1.88% 972.20
940.10
959.15 2,382,000 48,500 2.08% 814,000
396,000
105.56%
SBIN 25-Jan-18 341.25 3.70 1.10% 348.90
341.05
344.87 252,000 48,000 23.53% 102,000
42,000
142.86%
POWERGRID 28-Dec-17 209.30 0.15 0.07% 210.15
209.00
209.40 600,000 44,000 7.91% 236,000
288,000
-18.06%
RBLBANK 28-Dec-17 516.45 2.90 0.56% 521.10
514.80
517.71 360,000 43,000 13.56% 242,000
50,000
384.00%
APOLLOHOSP 30-Nov-17 1,050.65 33.00 3.24% 1,056.00
1,018.05
1,040.51 2,593,500 42,000 1.65% 1,852,500
1,138,500
62.71%
PIDILITIND 30-Nov-17 835.90 13.65 1.66% 839.50
822.15
830.57 1,477,000 41,000 2.86% 1,038,000
278,000
273.38%
BATAINDIA 30-Nov-17 755.35 8.90 1.19% 762.50
746.95
755.90 2,380,400 40,700 1.74% 2,002,000
2,360,600
-15.19%
HDFC 28-Dec-17 1,718.35 35.20 2.09% 1,730.75
1,690.00
1,719.41 439,000 40,500 10.16% 184,000
172,500
6.67%
MRPL 28-Dec-17 122.45 0.90 0.74% 124.05
122.45
122.94 225,000 40,500 21.95% 103,500
108,000
-4.17%
IRB 28-Dec-17 234.75 2.80 1.21% 239.00
233.95
236.19 515,000 40,000 8.42% 205,000
90,000
127.78%
GLENMARK 28-Dec-17 589.10 1.00 0.17% 597.55
587.20
591.65 403,900 39,200 10.75% 122,500
61,600
98.86%
CADILAHC 28-Dec-17 451.60 4.95 1.11% 453.00
447.00
450.32 248,000 38,400 18.32% 145,600
54,400
167.65%
PETRONET 28-Dec-17 256.45 1.80 0.71% 260.00
255.00
257.39 423,000 36,000 9.30% 246,000
150,000
64.00%
COALINDIA 28-Dec-17 272.95 3.10 1.15% 273.75
269.80
272.03 1,156,000 35,700 3.19% 198,900
365,500
-45.58%
BERGEPAINT 30-Nov-17 256.30 3.90 1.55% 257.90
250.75
255.76 1,676,400 30,800 1.87% 1,053,800
475,200
121.76%
IOC 28-Dec-17 397.35 1.85 0.47% 401.00
394.25
397.41 574,500 30,000 5.51% 165,000
135,000
22.22%
ICICIPRULI 28-Dec-17 395.60 12.60 3.29% 400.00
385.75
396.31 198,900 28,600 16.79% 162,500
55,900
190.70%
ICICIBANK 25-Jan-18 327.95 6.30 1.96% 334.05
325.00
330.86 159,500 27,500 20.83% 49,500
8,250
500.00%
IGL 28-Dec-17 304.90 2.25 0.74% 305.10
300.25
303.51 198,000 27,500 16.13% 99,000
173,250
-42.86%
HDIL 25-Jan-18 66.00 6.40 10.74% 66.55
63.00
65.35 117,000 27,000 30.00% 48,000
32,000
50.00%
INDUSINDBK 28-Dec-17 1,638.75 22.90 1.42% 1,642.95
1,620.00
1,636.31 240,900 27,000 12.62% 87,000
78,300
11.11%
M&M 28-Dec-17 1,427.85 2.55 0.18% 1,436.50
1,424.80
1,430.64 193,500 26,500 15.87% 58,500
51,500
13.59%
IDFC 25-Jan-18 62.10 1.10 1.80% 62.45
62.10
62.31 92,400 26,400 40.00% 39,600
0
-
LICHSGFIN 28-Dec-17 609.70 20.25 3.44% 613.00
597.45
606.23 397,100 26,400 7.12% 301,400
158,400
90.28%
GODFRYPHLP 30-Nov-17 1,048.20 13.50 1.30% 1,058.00
1,027.65
1,038.89 588,500 25,500 4.53% 677,500
119,500
466.95%
MCX 28-Dec-17 959.05 18.50 1.97% 977.70
946.75
963.73 129,500 25,000 23.92% 86,500
46,500
86.02%
TVSMOTOR 30-Nov-17 711.55 3.60 0.51% 725.00
708.50
718.39 5,244,000 25,000 0.48% 3,463,000
1,969,000
75.88%
BANKNIFTY 28-Dec-17 25,890.15 310.55 1.21% 26,399.00
25,851.05
25,978.14 134,040 24,440 22.30% 95,720
42,240
126.61%
HINDUNILVR 28-Dec-17 1,285.65 0.20 0.02% 1,305.00
1,281.05
1,294.42 216,000 22,800 11.80% 58,200
75,600
-23.02%
SRTRANSFIN 28-Dec-17 1,307.50 67.40 5.44% 1,319.00
1,273.00
1,302.71 79,200 22,800 40.43% 69,000
7,200
858.33%
BPCL 30-Nov-17 504.15 3.55 0.71% 507.25
497.15
502.73 10,958,400 21,600 0.20% 6,211,800
5,101,200
21.77%
ICIL 28-Dec-17 129.15 3.55 2.83% 131.00
124.50
128.00 196,000 21,000 12.00% 266,000
171,500
55.10%
VGUARD 28-Dec-17 226.00 0.20 0.09% 227.80
226.00
226.67 129,000 21,000 19.44% 39,000
33,000
18.18%
YESBANK 25-Jan-18 310.95 4.60 1.50% 318.05
310.35
314.29 294,000 21,000 7.69% 71,750
35,000
105.00%
PVR 30-Nov-17 1,415.05 15.50 1.11% 1,435.00
1,397.05
1,418.56 550,400 20,800 3.93% 526,800
204,800
157.23%
ADANIENT 28-Dec-17 157.90 11.55 7.89% 159.65
148.00
154.46 724,000 20,000 2.84% 648,000
408,000
58.82%
IBULHSGFIN 28-Dec-17 1,192.50 2.80 0.24% 1,219.85
1,188.05
1,199.51 220,800 20,000 9.96% 110,000
105,200
4.56%
MOTHERSUMI 30-Nov-17 361.20 0.25 0.07% 367.05
358.05
362.48 11,756,250 18,750 0.16% 5,055,000
6,783,750
-25.48%
UJJIVAN 28-Dec-17 392.95 5.40 1.39% 402.00
388.70
396.46 102,000 18,000 21.43% 100,800
56,400
78.72%
BATAINDIA 28-Dec-17 758.30 8.55 1.14% 765.95
752.00
759.40 127,600 17,600 16.00% 66,000
39,600
66.67%
BAJFINANCE 28-Dec-17 1,803.45 27.85 1.57% 1,832.85
1,795.70
1,814.65 147,500 17,500 13.46% 76,500
82,000
-6.71%
INDIACEM 30-Nov-17 177.80 4.65 2.69% 178.85
174.20
176.85 25,574,500 17,500 0.07% 4,382,000
2,250,500
94.71%
JUSTDIAL 28-Dec-17 554.75 25.05 4.73% 558.45
536.90
549.73 228,000 16,800 7.95% 97,200
26,400
268.18%
TATAMOTORS 25-Jan-18 426.00 6.75 1.61% 427.30
420.00
423.32 196,500 16,500 9.17% 36,000
13,500
166.67%
CIPLA 28-Dec-17 613.50 14.70 2.45% 620.00
607.45
614.87 147,000 16,000 12.21% 82,000
75,000
9.33%
OIL 28-Dec-17 356.65 3.65 1.03% 357.00
355.10
356.02 101,970 15,862 18.42% 38,522
15,862
142.86%
CAPF 28-Dec-17 702.25 7.35 1.06% 715.55
700.95
708.71 122,400 15,200 14.18% 62,400
76,000
-17.89%
TATAELXSI 28-Dec-17 900.15 0.15 0.02% 907.95
897.65
904.18 94,400 15,200 19.19% 28,000
27,200
2.94%
CESC 28-Dec-17 1,014.80 1.55 0.15% 1,022.95
1,008.00
1,015.31 167,200 14,300 9.35% 30,250
39,050
-22.54%
ASHOKLEY 25-Jan-18 117.75 1.75 1.51% 118.15
117.75
117.95 301,000 14,000 4.88% 28,000
35,000
-20.00%
SRTRANSFIN 30-Nov-17 1,303.35 68.85 5.58% 1,317.00
1,255.00
1,296.87 3,061,800 13,200 0.43% 3,624,600
979,200
270.16%
M&MFIN 28-Dec-17 442.40 0.80 0.18% 446.75
438.15
442.85 83,750 12,500 17.54% 41,250
66,250
-37.74%
CANBK 28-Dec-17 391.50 3.20 0.82% 401.00
390.50
396.14 376,248 12,336 3.39% 323,820
311,484
3.96%
BANKINDIA 25-Jan-18 208.30 11.30 5.74% 211.45
210.20
210.73 18,000 12,000 200.00% 48,000
6,000
700.00%
INDIANB 25-Jan-18 423.90 14.45 3.53% 426.70
423.00
424.66 30,000 12,000 66.67% 14,000
10,000
40.00%
ITC 25-Jan-18 260.50 2.45 0.95% 261.50
260.50
260.81 256,800 12,000 4.90% 14,400
26,400
-45.45%
PFC 25-Jan-18 127.50 0.10 0.08% 130.25
128.00
128.92 138,000 12,000 9.52% 54,000
0
-
HDFC 25-Jan-18 1,725.60 41.60 2.47% 1,734.90
1,710.05
1,722.17 20,000 11,500 135.29% 14,500
6,000
141.67%
AMARAJABAT 28-Dec-17 804.25 6.40 0.80% 811.20
786.60
797.94 76,800 10,800 16.36% 88,800
54,600
62.64%
TATACHEM 28-Dec-17 723.40 4.30 0.60% 731.00
720.15
725.64 151,500 10,500 7.45% 51,000
40,500
25.93%
MARUTI 28-Dec-17 8,387.40 145.80 1.77% 8,412.25
8,285.00
8,354.82 66,825 10,425 18.48% 26,325
16,275
61.75%
IDBI 25-Jan-18 61.20 2.00 3.38% 61.20
61.20
61.20 110,000 10,000 10.00% 8,000
0
-
RAYMOND 28-Dec-17 959.20 7.25 0.76% 978.90
956.15
965.55 56,000 9,600 20.69% 44,800
18,400
143.48%
PEL 28-Dec-17 2,631.00 26.50 1.02% 2,650.25
2,620.05
2,633.40 47,700 9,300 24.22% 14,700
3,900
276.92%
MCDOWELL-N 28-Dec-17 3,208.00 62.65 1.99% 3,244.10
3,160.15
3,217.84 35,500 9,250 35.24% 31,500
22,000
43.18%
BIOCON 25-Jan-18 397.90 8.75 2.25% 402.55
397.90
400.55 30,600 9,000 41.67% 12,600
1,800
600.00%
MFSL 28-Dec-17 574.35 22.80 4.13% 582.10
561.30
571.08 40,000 9,000 29.03% 33,000
6,000
450.00%
BAJAJFINSV 28-Dec-17 5,168.10 132.90 2.64% 5,252.00
5,069.45
5,175.28 18,875 8,875 88.75% 18,000
3,000
500.00%
BHARTIARTL 25-Jan-18 505.05 8.35 1.68% 510.40
498.95
506.73 110,500 8,500 8.33% 25,500
23,800
7.14%
DALMIABHA 30-Nov-17 3,084.55 61.60 2.04% 3,114.50
3,052.70
3,092.72 508,500 8,100 1.62% 316,800
172,500
83.65%
EXIDEIND 28-Dec-17 202.40 2.45 1.23% 205.85
200.45
202.33 564,000 8,000 1.44% 316,000
128,000
146.88%
BAJAJFINSV 30-Nov-17 5,150.40 144.45 2.89% 5,223.40
5,035.05
5,138.96 776,000 7,375 0.96% 446,875
164,125
172.28%
BERGEPAINT 28-Dec-17 258.85 5.85 2.31% 259.00
255.00
257.80 26,400 6,600 33.33% 17,600
2,200
700.00%
SUNPHARMA 25-Jan-18 524.00 6.45 1.25% 526.00
518.55
521.88 70,400 6,600 10.34% 10,400
18,400
-43.48%
DIVISLAB 30-Nov-17 1,023.15 13.80 1.37% 1,033.80
1,016.35
1,024.98 3,882,400 6,400 0.17% 1,152,800
1,698,400
-32.12%
TATAMTRDVR 30-Nov-17 242.00 2.55 1.06% 245.20
241.00
242.95 25,225,200 6,300 0.02% 3,171,000
2,576,700
23.06%
HAVELLS 28-Dec-17 512.70 9.15 1.82% 515.00
506.40
510.62 156,000 6,000 4.00% 122,000
76,000
60.53%
MINDTREE 28-Dec-17 518.30 5.15 1.00% 523.55
512.95
518.32 31,200 6,000 23.81% 22,800
20,400
11.76%
RECLTD 25-Jan-18 162.10 6.35 4.08% 163.80
161.00
162.25 174,000 6,000 3.57% 36,000
0
-
JUSTDIAL 25-Jan-18 546.20 51.30 10.37% 554.30
546.20
551.03 7,000 5,600 400.00% 6,000
0
-
BPCL 28-Dec-17 504.45 4.00 0.80% 506.00
497.50
502.43 279,000 5,400 1.97% 187,200
167,400
11.83%
MARICO 28-Dec-17 310.00 3.45 1.13% 311.00
308.50
309.60 91,000 5,200 6.06% 28,600
106,600
-73.17%
CUMMINSIND 28-Dec-17 864.15 3.05 0.35% 864.45
861.00
862.95 38,400 4,800 14.29% 12,600
6,600
90.91%
DCBBANK 28-Dec-17 180.25 4.50 2.56% 181.00
178.45
179.86 391,500 4,500 1.16% 189,000
135,000
40.00%
GRASIM 28-Dec-17 1,188.35 15.95 1.36% 1,205.00
1,187.00
1,193.22 84,750 4,500 5.61% 35,250
26,250
34.29%
GSFC 25-Jan-18 138.00 0.70 0.51% 138.00
138.00
138.00 18,000 4,500 33.33% 4,500
0
-
COALINDIA 25-Jan-18 272.00 3.45 1.28% 272.00
269.50
270.84 371,800 4,400 1.20% 8,500
28,900
-70.59%
ESCORTS 28-Dec-17 700.85 0.60 0.09% 713.65
700.00
705.06 113,300 4,400 4.04% 47,300
16,500
186.67%
LICHSGFIN 25-Jan-18 611.10 12.35 2.06% 612.00
605.75
610.00 6,600 4,400 200.00% 9,900
0
-
ADANIENT 25-Jan-18 159.85 2.50 1.59% 159.85
159.85
159.85 12,000 4,000 50.00% 4,000
0
-
BHARATFIN 28-Dec-17 976.65 11.20 1.16% 982.20
969.75
975.62 98,000 4,000 4.26% 64,000
22,000
190.91%
TATASTEEL 25-Jan-18 711.80 15.35 2.20% 715.10
710.60
712.77 81,000 4,000 5.19% 13,000
10,000
30.00%
VOLTAS 25-Jan-18 610.00 7.00 1.16% 610.05
610.00
610.02 6,000 4,000 200.00% 5,000
0
-
KTKBANK 25-Jan-18 159.75 2.75 1.75% 161.00
159.75
160.37 15,200 3,800 33.33% 7,600
7,600
0.00%
MARUTI 30-Nov-17 8,350.20 144.95 1.77% 8,379.00
8,245.05
8,318.03 1,713,150 3,750 0.22% 846,450
601,500
40.72%
LUPIN 25-Jan-18 844.50 8.00 0.96% 853.45
842.50
845.38 107,400 3,600 3.47% 7,200
4,000
80.00%
NESTLEIND 30-Nov-17 7,726.60 46.85 0.61% 7,740.00
7,705.05
7,727.41 138,200 3,600 2.67% 24,300
30,100
-19.27%
HINDALCO 25-Jan-18 264.00 6.50 2.52% 266.00
263.70
264.69 38,500 3,500 10.00% 28,000
3,500
700.00%
SRF 28-Dec-17 1,792.00 74.70 4.35% 1,810.00
1,747.05
1,774.29 14,000 3,500 33.33% 17,000
1,000
1,600.00%
TATACOMM 28-Dec-17 706.65 5.10 0.73% 717.00
704.95
711.68 106,400 3,500 3.40% 33,600
3,500
860.00%
RAMCOCEM 28-Dec-17 740.70 31.25 4.40% 740.75
724.95
732.39 11,200 3,200 40.00% 4,800
0
-
UJJIVAN 25-Jan-18 398.00 12.85 3.34% 398.05
398.00
398.02 8,000 3,200 66.67% 2,400
0
-
PCJEWELLER 28-Dec-17 365.25 15.25 4.36% 370.10
357.40
365.10 348,000 3,000 0.87% 75,000
64,500
16.28%
SIEMENS 28-Dec-17 1,204.40 25.35 2.15% 1,209.25
1,190.00
1,200.01 54,000 3,000 5.88% 17,000
15,500
9.68%
TORNTPOWER 25-Jan-18 267.00 5.35 2.04% 267.00
267.00
267.00 18,000 3,000 20.00% 3,000
0
-
BANKNIFTY 25-Jan-18 25,948.20 309.70 1.21% 26,101.00
25,821.15
26,027.99 12,240 2,960 31.90% 6,360
2,440
160.66%
AJANTPHARM 28-Dec-17 1,279.80 39.90 3.22% 1,284.00
1,245.05
1,270.36 17,200 2,400 16.22% 10,400
6,000
73.33%
AJANTPHARM 30-Nov-17 1,275.05 44.60 3.62% 1,279.90
1,230.90
1,258.21 1,029,600 2,400 0.23% 1,082,000
554,000
95.31%
COLPAL 28-Dec-17 1,048.80 0.80 0.08% 1,057.00
1,048.00
1,051.35 39,900 2,100 5.56% 5,600
5,600
0.00%
BALKRISIND 28-Dec-17 2,100.05 16.25 0.78% 2,171.00
2,098.60
2,120.95 18,400 2,000 12.20% 6,400
12,400
-48.39%
PIDILITIND 28-Dec-17 836.25 9.25 1.12% 836.25
835.45
835.73 30,000 2,000 7.14% 3,000
0
-
PVR 28-Dec-17 1,420.00 12.50 0.89% 1,435.95
1,416.00
1,427.66 11,200 2,000 21.74% 5,600
4,800
16.67%
AUROPHARMA 25-Jan-18 725.00 1.95 0.27% 729.10
725.00
727.05 8,800 1,600 22.22% 1,600
800
100.00%
CANBK 25-Jan-18 398.00 12.65 3.28% 398.00
398.00
398.00 9,600 1,600 20.00% 3,084
15,420
-80.00%
HINDPETRO 25-Jan-18 418.20 0.70 0.17% 419.80
416.50
418.10 44,100 1,575 3.70% 18,900
1,575
1,100.00%
NIFTY 25-Jan-18 10,379.85 60.10 0.58% 10,440.00
10,363.00
10,412.35 150,900 1,575 1.05% 85,125
67,800
25.55%
DHFL 28-Dec-17 642.95 10.75 1.70% 660.00
640.00
649.10 663,000 1,500 0.23% 78,000
19,500
300.00%
KSCL 28-Dec-17 539.25 12.25 2.32% 539.25
534.25
535.42 79,500 1,500 1.92% 6,000
3,000
100.00%
LT 25-Jan-18 1,247.80 23.60 1.93% 1,255.00
1,247.80
1,250.30 12,750 1,500 13.33% 2,250
2,250
0.00%
COLPAL 30-Nov-17 1,045.50 1.95 0.19% 1,057.75
1,041.20
1,049.63 1,409,100 1,400 0.10% 353,500
555,800
-36.40%
RELINFRA 25-Jan-18 444.55 4.45 1.01% 451.10
444.55
447.92 7,800 1,300 20.00% 6,500
5,200
25.00%
DALMIABHA 28-Dec-17 3,108.30 89.90 2.98% 3,132.00
3,080.00
3,113.07 8,700 1,200 16.00% 1,200
1,800
-33.33%
MARUTI 25-Jan-18 8,421.45 133.05 1.61% 8,437.85
8,330.50
8,366.07 10,050 1,125 12.61% 2,175
450
383.33%
JUBLFOOD 25-Jan-18 1,783.10 33.10 1.89% 1,793.00
1,783.10
1,788.05 8,000 1,000 14.29% 1,000
2,000
-50.00%
RBLBANK 25-Jan-18 526.70 6.70 1.29% 526.70
526.70
526.70 9,000 1,000 12.50% 1,000
0
-
GODREJCP 28-Dec-17 951.15 11.75 1.25% 954.95
948.85
952.82 19,200 800 4.35% 5,600
8,800
-36.36%
GRASIM 25-Jan-18 1,202.45 24.45 2.08% 1,202.45
1,202.45
1,202.45 3,000 750 33.33% 750
1,500
-50.00%
BAJFINANCE 25-Jan-18 1,825.00 60.00 3.40% 1,836.00
1,825.00
1,832.33 3,500 500 16.67% 1,500
500
200.00%
DRREDDY 25-Jan-18 2,352.95 4.35 0.19% 2,352.95
2,350.75
2,352.13 3,500 500 16.67% 600
0
-
EICHERMOT 28-Dec-17 30,960.15 260.90 0.85% 31,099.95
30,800.00
30,978.15 5,375 500 10.26% 1,200
1,850
-35.14%
HDFCBANK 25-Jan-18 1,844.25 15.50 0.85% 1,844.25
1,840.00
1,842.75 5,000 500 11.11% 1,500
0
-
NIFTYIT 28-Dec-17 11,301.00 510.00 4.73% 11,301.00
11,301.00
11,301.00 750 500 200.00% 85,125
67,800
25.55%
BRITANNIA 30-Nov-17 4,757.90 0.15 0.00% 4,834.35
4,751.80
4,793.27 805,600 400 0.05% 154,000
150,800
2.12%
INDUSINDBK 25-Jan-18 1,657.95 38.95 2.41% 1,657.95
1,657.95
1,657.95 900 300 50.00% 300
0
-
SHREECEM 28-Dec-17 18,203.10 302.90 1.69% 18,203.10
18,203.10
18,203.10 250 50 25.00% 50
0
-
Sections
Follow us on
Available On