Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest - Increase in Price
May 26, 20:35
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
JPASSOCIAT 29-Jun-17 12.75 1.20 10.39% 13.25
11.15
12.49 177,820,000 16,184,000 10.01% 148,376,000
179,112,000
-17.16%
JSWSTEEL 29-Jun-17 198.05 6.05 3.15% 202.00
191.75
198.73 60,117,000 5,409,000 9.89% 29,943,000
26,658,000
12.32%
JISLJALEQS 29-Jun-17 99.35 2.05 2.11% 100.65
97.70
99.10 40,887,000 4,419,000 12.12% 16,002,000
31,005,000
-48.39%
HINDALCO 29-Jun-17 199.70 8.35 4.36% 203.95
190.50
199.34 35,406,000 4,298,000 13.82% 49,147,000
34,051,500
44.33%
SOUTHBANK 29-Jun-17 27.20 1.25 4.82% 27.40
26.00
26.74 108,536,775 4,175,766 4.00% 52,528,485
108,835,044
-51.74%
IFCI 29-Jun-17 26.35 0.05 0.19% 26.60
26.10
26.36 77,264,000 3,476,000 4.71% 19,184,000
72,930,000
-73.70%
GMRINFRA 29-Jun-17 16.05 0.70 4.56% 16.15
15.30
15.73 265,995,000 3,195,000 1.22% 57,330,000
187,245,000
-69.38%
BHEL 29-Jun-17 159.30 6.20 4.05% 161.45
153.25
157.15 36,590,000 2,790,000 8.25% 35,990,000
31,410,000
14.58%
SINTEX 29-Jun-17 30.45 4.40 16.89% 31.30
25.10
29.86 11,941,500 2,714,625 29.42% 47,751,750
39,750,375
20.13%
BANKINDIA 29-Jun-17 148.10 2.35 1.61% 149.70
143.70
146.75 20,472,000 2,634,000 14.77% 20,334,000
13,830,000
47.03%
IBREALEST 29-Jun-17 164.50 3.25 2.02% 165.75
156.75
162.28 24,700,000 2,530,000 11.41% 25,460,000
19,020,000
33.86%
ORIENTBANK 29-Jun-17 149.00 4.20 2.90% 150.35
145.05
147.73 13,248,000 2,490,000 23.15% 18,744,000
10,440,000
79.54%
TV18BRDCST 29-Jun-17 36.75 0.80 2.23% 37.10
35.75
36.53 92,939,000 2,448,000 2.71% 11,509,000
68,459,000
-83.19%
IDBI 29-Jun-17 63.00 0.90 1.45% 63.85
62.20
62.97 38,712,000 2,376,000 6.54% 16,960,000
37,488,000
-54.76%
ONGC 29-Jun-17 177.00 1.65 0.94% 178.60
175.00
176.92 53,655,000 1,848,750 3.57% 15,022,500
29,947,500
-49.84%
HDIL 29-Jun-17 88.30 1.20 1.38% 89.40
86.15
87.98 23,936,000 1,784,000 8.05% 25,504,000
28,208,000
-9.59%
ITC 29-Jun-17 305.10 7.10 2.38% 309.50
296.05
302.43 35,719,200 1,567,200 4.59% 53,952,000
18,993,600
184.05%
CGPOWER 29-Jun-17 93.90 0.40 0.43% 98.00
92.00
94.78 19,788,000 1,548,000 8.49% 24,624,000
24,732,000
-0.44%
AMBUJACEM 29-Jun-17 242.05 0.55 0.23% 244.40
239.70
241.87 14,397,500 1,380,000 10.60% 5,792,500
10,897,500
-46.85%
JSWENERGY 29-Jun-17 65.05 0.95 1.48% 66.25
64.00
64.97 59,120,000 1,264,000 2.18% 13,832,000
40,184,000
-65.58%
TATAMOTORS 29-Jun-17 480.55 3.15 0.66% 489.90
474.50
483.51 35,659,500 1,206,000 3.50% 20,536,500
25,344,000
-18.97%
HINDZINC 29-Jun-17 242.50 6.50 2.75% 245.75
234.65
241.43 20,764,800 1,148,800 5.86% 8,710,400
17,036,800
-48.87%
SBIN 29-Jun-17 289.65 1.30 0.45% 290.80
286.10
288.74 66,000,000 1,146,000 1.77% 38,691,000
51,009,000
-24.15%
TATASTEEL 29-Jun-17 512.85 24.55 5.03% 516.40
488.00
508.86 30,214,000 1,124,000 3.86% 53,062,000
29,988,000
76.94%
HINDPETRO 29-Jun-17 568.15 56.20 10.98% 573.35
498.15
545.06 18,911,550 1,067,850 5.98% 32,401,950
9,183,300
252.84%
NHPC 29-Jun-17 30.70 1.20 4.07% 31.80
29.40
30.62 21,816,000 1,026,000 4.94% 13,770,000
23,247,000
-40.77%
KTKBANK 29-Jun-17 168.10 7.90 4.93% 169.40
159.00
165.03 25,554,375 980,875 3.99% 24,735,750
26,535,250
-6.78%
DISHTV 29-Jun-17 84.40 2.30 2.80% 86.50
82.70
85.08 21,420,000 980,000 4.79% 21,875,000
44,891,000
-51.27%
IDFCBANK 29-Jun-17 58.75 1.00 1.73% 59.00
57.70
58.40 93,728,000 904,000 0.97% 16,160,000
68,152,000
-76.29%
SUZLON 27-Jul-17 19.80 0.40 2.06% 19.90
19.30
19.70 14,910,000 870,000 6.20% 3,240,000
5,280,000
-38.64%
IDFCBANK 27-Jul-17 58.55 1.00 1.74% 58.65
57.55
58.13 4,743,000 855,000 21.99% 1,176,000
832,000
41.35%
APOLLOTYRE 29-Jun-17 230.75 5.55 2.46% 234.50
222.25
230.01 10,569,000 849,000 8.73% 8,904,000
8,502,000
4.73%
PFC 29-Jun-17 144.85 2.40 1.68% 146.65
138.85
142.89 37,602,000 768,000 2.09% 32,718,000
37,974,000
-13.84%
AXISBANK 29-Jun-17 514.05 4.90 0.96% 515.85
505.50
511.30 40,206,000 709,200 1.80% 14,758,800
25,023,600
-41.02%
L&TFH 29-Jun-17 131.60 2.15 1.66% 132.50
128.50
130.31 17,739,000 589,500 3.44% 9,162,000
17,284,500
-46.99%
ONGC 27-Jul-17 177.95 1.80 1.02% 179.30
176.15
178.65 1,113,750 570,000 104.83% 690,000
390,000
76.92%
POWERGRID 29-Jun-17 203.55 3.25 1.62% 205.00
199.45
203.29 24,516,000 548,000 2.29% 5,556,000
12,048,000
-53.88%
IDEA 29-Jun-17 80.20 0.60 0.75% 81.60
79.80
80.47 71,015,000 483,000 0.68% 11,270,000
48,748,000
-76.88%
AUROPHARMA 29-Jun-17 535.80 6.50 1.23% 546.00
526.90
536.24 16,119,600 482,300 3.08% 5,803,000
11,081,700
-47.63%
BHARTIARTL 29-Jun-17 373.75 2.60 0.70% 380.50
368.05
376.02 30,526,900 428,400 1.42% 4,824,600
12,659,900
-61.89%
RPOWER 29-Jun-17 43.75 1.15 2.70% 43.90
42.50
43.33 60,108,000 396,000 0.66% 10,128,000
37,128,000
-72.72%
PTC 29-Jun-17 94.00 1.85 2.01% 94.80
92.40
93.44 15,912,000 392,000 2.53% 6,640,000
15,144,000
-56.15%
DHFL 29-Jun-17 413.35 4.80 1.17% 418.10
410.60
414.08 21,060,000 382,500 1.85% 9,717,000
15,808,500
-38.53%
JETAIRWAYS 29-Jun-17 484.30 13.05 2.77% 494.95
475.55
485.64 4,426,000 362,000 8.91% 5,324,000
4,301,000
23.79%
ADANIPOWER 29-Jun-17 29.05 0.35 1.22% 29.85
28.35
29.10 115,420,000 360,000 0.31% 28,520,000
101,320,000
-71.85%
GMRINFRA 27-Jul-17 16.10 0.60 3.87% 16.10
15.60
15.80 2,385,000 360,000 17.78% 630,000
720,000
-12.50%
FEDERALBNK 29-Jun-17 113.35 1.70 1.52% 114.35
112.10
113.15 59,939,000 319,000 0.54% 42,515,000
70,554,000
-39.74%
TATAPOWER 29-Jun-17 81.30 0.60 0.74% 81.60
79.85
80.61 21,420,000 315,000 1.49% 6,588,000
11,592,000
-43.17%
RELCAPITAL 29-Jun-17 595.95 14.75 2.54% 605.65
582.45
595.97 11,914,500 312,000 2.69% 13,354,500
7,813,500
70.92%
JINDALSTEL 29-Jun-17 125.55 6.15 5.15% 126.20
119.30
123.53 38,943,000 310,500 0.80% 29,367,000
45,193,500
-35.02%
INDIACEM 29-Jun-17 199.75 1.30 0.66% 201.80
195.75
198.99 24,531,500 308,000 1.27% 16,429,000
29,414,000
-44.15%
DCBBANK 29-Jun-17 195.05 7.00 3.72% 196.75
187.30
192.25 4,815,000 306,000 6.79% 8,046,000
8,361,000
-3.77%
BIOCON 29-Jun-17 944.25 6.45 0.69% 954.80
920.75
940.42 5,446,200 280,800 5.44% 2,101,200
3,475,200
-39.54%
ORIENTBANK 27-Jul-17 145.50 4.25 3.01% 147.40
141.75
143.89 582,000 276,000 90.20% 420,000
96,000
337.50%
BALRAMCHIN 29-Jun-17 168.85 2.30 1.38% 169.10
166.00
167.73 9,229,500 273,000 3.05% 4,224,500
6,986,000
-39.53%
VGUARD 29-Jun-17 184.90 1.55 0.85% 188.20
183.75
186.27 2,511,000 264,000 11.75% 1,251,000
1,791,000
-30.15%
M&MFIN 29-Jun-17 315.15 10.15 3.33% 318.40
301.20
312.32 9,407,500 247,500 2.70% 4,337,500
8,085,000
-46.35%
CASTROLIND 29-Jun-17 424.35 7.30 1.75% 427.65
417.00
423.57 10,984,400 242,200 2.25% 1,694,000
5,063,800
-66.55%
IFCI 27-Jul-17 26.55 0.05 0.19% 26.60
26.45
26.53 528,000 220,000 71.43% 418,000
154,000
171.43%
VOLTAS 29-Jun-17 496.30 22.10 4.66% 498.60
470.45
491.11 7,870,000 212,000 2.77% 22,318,000
12,058,000
85.09%
MUTHOOTFIN 29-Jun-17 401.55 9.40 2.40% 406.40
392.20
401.32 1,807,500 211,500 13.25% 1,362,000
1,209,000
12.66%
BANKINDIA 27-Jul-17 146.00 2.00 1.39% 146.25
142.00
143.88 606,000 210,000 53.03% 252,000
96,000
162.50%
CEATLTD 29-Jun-17 1,661.95 57.85 3.61% 1,688.00
1,606.35
1,660.11 1,309,000 209,300 19.03% 2,205,000
1,956,500
12.70%
TATAGLOBAL 29-Jun-17 147.35 3.40 2.36% 147.55
144.40
146.41 30,721,500 202,500 0.66% 5,265,000
18,670,500
-71.80%
ASIANPAINT 29-Jun-17 1,131.80 18.40 1.65% 1,149.95
1,123.45
1,136.80 2,850,600 195,600 7.37% 1,597,200
2,439,000
-34.51%
CADILAHC 29-Jun-17 445.15 15.75 3.67% 448.00
425.15
438.03 2,588,800 188,800 7.87% 2,336,000
2,835,200
-17.61%
LT 29-Jun-17 1,794.50 21.15 1.19% 1,811.00
1,759.10
1,786.58 7,439,500 184,500 2.54% 4,918,000
6,525,500
-24.63%
WIPRO 29-Jun-17 535.05 2.15 0.40% 540.35
528.60
536.19 11,487,600 183,600 1.62% 2,010,000
5,115,600
-60.71%
SAIL 27-Jul-17 59.60 2.15 3.74% 60.30
58.15
59.44 1,632,000 168,000 11.48% 540,000
564,000
-4.26%
MRPL 29-Jun-17 135.25 4.25 3.24% 136.75
129.35
133.84 2,938,500 166,500 6.01% 2,493,000
3,226,500
-22.73%
BERGEPAINT 29-Jun-17 259.85 15.40 6.30% 262.50
245.10
257.69 752,400 147,400 24.36% 1,271,600
596,200
113.28%
DISHTV 27-Jul-17 83.80 1.25 1.51% 86.00
83.40
84.25 294,000 147,000 100.00% 273,000
224,000
21.88%
ZEEL 29-Jun-17 521.75 7.25 1.41% 524.60
511.50
519.99 9,105,200 146,900 1.64% 3,133,000
7,004,400
-55.27%
IRB 29-Jun-17 226.50 1.95 0.87% 229.00
221.15
226.46 16,880,000 145,000 0.87% 4,337,500
13,225,000
-67.20%
BPCL 29-Jun-17 752.10 25.35 3.49% 757.00
706.70
734.51 9,230,400 140,400 1.54% 12,045,600
6,585,600
82.91%
TITAN 29-Jun-17 477.05 10.90 2.34% 481.80
464.05
471.27 5,092,500 138,000 2.79% 2,898,000
4,525,500
-35.96%
SOUTHBANK 27-Jul-17 27.05 1.05 4.04% 27.30
26.00
26.72 3,976,920 132,564 3.45% 1,126,794
994,230
13.33%
PFC 27-Jul-17 145.75 2.85 1.99% 146.65
139.15
143.70 294,000 126,000 75.00% 324,000
144,000
125.00%
ICIL 29-Jun-17 174.55 1.65 0.95% 179.00
171.75
175.76 9,793,000 122,500 1.27% 2,065,000
10,451,000
-80.24%
FEDERALBNK 27-Jul-17 113.30 1.70 1.52% 114.00
112.40
113.11 495,000 121,000 32.35% 495,000
297,000
66.67%
DABUR 29-Jun-17 271.65 1.45 0.54% 273.10
268.75
270.92 13,517,500 120,000 0.90% 2,227,500
8,772,500
-74.61%
GAIL 29-Jun-17 404.15 1.40 0.35% 405.15
399.65
402.22 9,754,000 120,000 1.25% 3,246,000
10,900,000
-70.22%
HINDALCO 27-Jul-17 200.65 8.35 4.34% 204.60
194.80
201.10 301,000 119,000 65.38% 294,000
178,500
64.71%
ARVIND 29-Jun-17 380.30 6.95 1.86% 383.00
372.90
379.00 5,724,000 116,000 2.07% 4,820,000
5,824,000
-17.24%
RAYMOND 29-Jun-17 725.20 44.05 6.47% 738.00
685.05
715.27 1,389,600 112,800 8.83% 2,374,400
2,764,000
-14.10%
BHARATFIN 29-Jun-17 742.85 3.65 0.49% 757.40
732.10
744.11 15,636,000 96,000 0.62% 5,345,000
12,441,000
-57.04%
GSFC 29-Jun-17 125.50 2.05 1.66% 127.55
123.90
126.11 6,709,500 90,000 1.36% 2,844,000
5,247,000
-45.80%
BHARTIARTL 27-Jul-17 373.60 2.65 0.71% 380.00
370.00
376.04 176,800 88,400 100.00% 154,700
56,100
175.76%
SINTEX 27-Jul-17 30.55 4.45 17.05% 31.00
29.15
30.33 171,000 85,500 100.00% 327,750
242,250
35.29%
HDFCBANK 27-Jul-17 1,600.85 14.80 0.93% 1,606.75
1,580.40
1,593.58 661,500 84,000 14.55% 123,000
35,000
251.43%
ICICIBANK 27-Jul-17 318.90 3.40 1.08% 319.90
315.90
317.67 440,000 82,500 23.08% 400,000
425,000
-5.88%
ADANIPOWER 27-Jul-17 29.30 0.55 1.91% 29.70
29.05
29.42 460,000 80,000 21.05% 140,000
360,000
-61.11%
IDBI 27-Jul-17 63.20 0.95 1.53% 63.95
62.45
63.05 328,000 80,000 32.26% 200,000
168,000
19.05%
IDFC 27-Jul-17 59.50 1.50 2.59% 59.70
57.95
59.00 435,600 79,200 22.22% 237,600
211,200
12.50%
OIL 29-Jun-17 312.45 3.15 1.02% 313.00
307.15
310.52 1,640,584 74,778 4.78% 412,412
1,395,856
-70.45%
ITC 27-Jul-17 307.75 8.90 2.98% 310.05
297.50
305.30 232,800 69,600 42.65% 492,000
165,600
197.10%
TV18BRDCST 27-Jul-17 37.00 1.30 3.64% 37.00
36.75
36.83 119,000 68,000 133.33% 68,000
85,000
-20.00%
KSCL 29-Jun-17 573.85 50.30 9.61% 584.00
528.40
562.79 3,355,500 66,000 2.01% 4,228,500
3,211,500
31.67%
TATAMTRDVR 29-Jun-17 287.45 3.90 1.38% 291.55
281.85
287.47 22,203,300 65,100 0.29% 5,235,300
13,080,900
-59.98%
SIEMENS 29-Jun-17 1,397.30 39.25 2.89% 1,401.40
1,359.30
1,387.66 693,500 63,500 10.08% 576,000
665,500
-13.45%
JISLJALEQS 27-Jul-17 98.60 1.15 1.18% 101.05
98.50
99.30 90,000 63,000 233.33% 72,000
9,000
700.00%
M&M 29-Jun-17 1,348.00 11.75 0.88% 1,356.25
1,334.40
1,346.08 2,937,000 60,000 2.09% 1,151,500
2,279,000
-49.47%
JINDALSTEL 27-Jul-17 126.40 6.05 5.03% 126.65
121.00
124.05 76,500 58,500 325.00% 166,500
45,000
270.00%
SBIN 27-Jul-17 290.90 1.30 0.45% 291.55
287.40
289.91 1,005,000 54,000 5.68% 591,000
627,000
-5.74%
JSWENERGY 27-Jul-17 65.10 0.90 1.40% 65.50
64.50
64.95 340,000 51,000 17.65% 48,000
184,000
-73.91%
SUNTV 29-Jun-17 812.40 14.15 1.77% 818.30
794.35
809.31 7,072,000 50,000 0.71% 3,350,000
6,249,000
-46.39%
ESCORTS 29-Jun-17 645.75 12.20 1.93% 654.75
635.00
645.49 1,417,900 48,400 3.53% 2,718,100
1,707,200
59.21%
CGPOWER 27-Jul-17 94.10 3.10 3.41% 96.65
93.60
94.61 108,000 48,000 80.00% 60,000
72,000
-16.67%
JSWSTEEL 27-Jul-17 199.55 6.05 3.13% 202.55
194.30
199.55 192,000 48,000 33.33% 120,000
138,000
-13.04%
RPOWER 27-Jul-17 43.75 0.75 1.74% 44.10
43.30
43.80 888,000 48,000 5.71% 132,000
288,000
-54.17%
VOLTAS 27-Jul-17 494.20 21.50 4.55% 496.55
474.00
488.74 76,000 48,000 171.43% 174,000
40,000
335.00%
ACC 29-Jun-17 1,638.95 14.10 0.87% 1,643.80
1,612.05
1,632.16 1,174,400 47,600 4.22% 792,000
1,046,400
-24.31%
STAR 29-Jun-17 922.00 18.45 2.04% 932.60
903.00
921.69 2,082,000 46,000 2.26% 644,000
1,863,000
-65.43%
CANBK 27-Jul-17 354.70 0.40 0.11% 357.15
350.45
351.79 493,440 43,176 9.59% 351,576
160,368
119.23%
IDFC 29-Jun-17 59.40 1.50 2.59% 59.70
57.85
58.98 77,550,000 39,600 0.05% 12,381,600
47,084,400
-73.70%
SRF 29-Jun-17 1,666.00 40.25 2.48% 1,676.00
1,621.10
1,654.52 503,000 39,500 8.52% 424,000
571,000
-25.74%
PETRONET 29-Jun-17 444.00 10.85 2.50% 447.15
433.30
441.19 6,088,500 39,000 0.64% 2,712,000
4,489,500
-39.59%
CAPF 29-Jun-17 718.90 13.85 1.96% 724.00
705.10
715.18 3,906,400 37,600 0.97% 1,494,400
4,280,000
-65.08%
HINDUNILVR 29-Jun-17 1,037.60 0.25 0.02% 1,042.50
1,028.10
1,035.77 8,892,000 35,400 0.40% 1,750,200
4,242,600
-58.75%
BHEL 27-Jul-17 160.05 6.10 3.96% 161.60
154.55
157.34 360,000 30,000 9.09% 215,000
285,000
-24.56%
DHFL 27-Jul-17 413.10 5.15 1.26% 417.30
411.00
413.38 363,000 30,000 9.01% 99,000
156,000
-36.54%
IBREALEST 27-Jul-17 165.45 7.35 4.65% 165.45
159.10
163.21 40,000 30,000 300.00% 50,000
10,000
400.00%
TATACHEM 27-Jul-17 614.90 2.90 0.47% 623.05
614.35
618.06 37,500 30,000 400.00% 85,500
18,000
375.00%
UBL 29-Jun-17 792.40 7.65 0.97% 802.40
774.95
791.70 844,900 29,400 3.61% 299,600
468,300
-36.02%
HINDZINC 27-Jul-17 243.80 6.35 2.67% 245.20
238.00
242.23 80,000 28,800 56.25% 44,800
44,800
0.00%
IBULHSGFIN 29-Jun-17 1,089.00 37.30 3.55% 1,092.30
1,051.30
1,072.20 10,936,800 28,800 0.26% 4,189,600
5,816,000
-27.96%
AXISBANK 27-Jul-17 511.10 4.35 0.86% 513.00
503.25
509.13 492,000 28,800 6.22% 232,800
333,600
-30.22%
MCX 29-Jun-17 999.85 0.65 0.07% 1,014.10
994.15
1,000.74 1,653,000 28,500 1.75% 347,500
1,213,000
-71.35%
NIITTECH 29-Jun-17 502.85 8.50 1.72% 504.55
494.10
499.52 654,000 28,500 4.56% 496,500
949,500
-47.71%
BAJAJFINSV 29-Jun-17 4,035.60 11.70 0.29% 4,109.85
3,989.25
4,050.13 368,500 28,375 8.34% 149,625
218,375
-31.48%
TECHM 27-Jul-17 431.00 3.55 0.83% 435.00
422.00
427.83 334,400 27,500 8.96% 57,200
82,500
-30.67%
DCBBANK 27-Jul-17 196.00 12.00 6.52% 196.00
190.90
191.96 36,000 27,000 300.00% 40,500
4,500
800.00%
TATACOMM 29-Jun-17 657.80 1.00 0.15% 666.80
654.10
659.57 5,880,700 24,500 0.42% 1,075,900
3,552,500
-69.71%
HDIL 27-Jul-17 88.60 0.75 0.85% 89.35
87.05
88.21 184,000 24,000 15.00% 112,000
216,000
-48.15%
APOLLOHOSP 29-Jun-17 1,225.30 11.85 0.98% 1,240.00
1,200.00
1,215.92 1,883,600 22,400 1.20% 370,800
1,029,600
-63.99%
CUMMINSIND 29-Jun-17 951.00 18.95 2.03% 960.05
926.70
950.56 566,400 21,600 3.96% 279,600
562,800
-50.32%
MARUTI 29-Jun-17 7,090.75 81.40 1.16% 7,108.00
6,971.00
7,069.96 1,408,200 21,450 1.55% 1,083,150
1,350,300
-19.78%
TATAMOTORS 27-Jul-17 481.95 3.00 0.63% 491.15
478.35
484.88 262,500 19,500 8.02% 165,000
253,500
-34.91%
BATAINDIA 29-Jun-17 538.10 7.10 1.34% 542.20
530.00
536.26 4,512,200 18,700 0.42% 718,300
2,171,400
-66.92%
CANBK 29-Jun-17 358.35 1.15 0.32% 362.45
353.05
357.77 12,434,688 18,504 0.15% 15,444,672
14,066,124
9.80%
CHOLAFIN 29-Jun-17 1,018.40 16.40 1.64% 1,024.70
1,005.00
1,017.67 159,500 18,000 12.72% 68,000
209,500
-67.54%
HAVELLS 27-Jul-17 470.00 14.85 3.26% 473.45
468.55
471.72 30,000 18,000 150.00% 28,000
14,000
100.00%
RELIANCE 29-Jun-17 1,338.65 30.30 2.32% 1,348.00
1,303.05
1,329.31 16,883,500 18,000 0.11% 11,300,500
13,274,500
-14.87%
ABIRLANUVO 29-Jun-17 1,629.70 14.80 0.92% 1,638.95
1,611.25
1,624.72 2,802,400 17,600 0.63% 490,400
1,684,000
-70.88%
M&MFIN 27-Jul-17 313.00 9.85 3.25% 314.05
306.55
309.85 40,000 17,500 77.78% 45,000
42,500
5.88%
YESBANK 27-Jul-17 1,490.95 22.35 1.52% 1,501.75
1,464.50
1,490.48 141,400 16,800 13.48% 64,050
78,050
-17.94%
GAIL 27-Jul-17 404.95 2.15 0.53% 404.95
400.50
402.41 44,000 16,000 57.14% 30,000
38,000
-21.05%
COLPAL 29-Jun-17 1,005.40 21.00 2.13% 1,008.75
980.10
999.32 527,800 15,400 3.01% 262,500
506,800
-48.20%
TATAELXSI 29-Jun-17 1,370.45 28.05 2.09% 1,380.15
1,346.50
1,365.28 1,154,800 15,200 1.33% 409,600
1,194,000
-65.70%
JUSTDIAL 27-Jul-17 424.25 1.00 0.24% 425.50
415.00
422.44 76,800 14,400 23.08% 24,000
43,200
-44.44%
WIPRO 27-Jul-17 537.70 1.85 0.35% 540.10
535.00
536.34 132,000 14,400 12.24% 32,400
12,000
170.00%
HDFC 27-Jul-17 1,549.35 5.15 0.33% 1,556.05
1,533.00
1,546.35 43,500 14,000 47.46% 30,000
20,500
46.34%
L&TFH 27-Jul-17 131.80 2.00 1.54% 132.50
129.90
130.88 184,500 13,500 7.89% 112,500
117,000
-3.85%
JETAIRWAYS 27-Jul-17 488.00 11.00 2.31% 493.00
480.00
486.50 44,400 13,200 42.31% 25,000
17,000
47.06%
INFY 27-Jul-17 988.80 9.85 1.01% 993.75
977.40
985.24 96,500 13,000 15.57% 56,500
73,500
-23.13%
LT 27-Jul-17 1,801.05 21.85 1.23% 1,815.00
1,767.00
1,794.35 44,500 13,000 41.27% 32,000
36,500
-12.33%
S&P500 16-Jun-17 2,407.75 0.75 0.03% 2,411.50
2,406.75
2,408.74 639,250 13,000 2.08% 54,825
518,400
-89.42%
NIFTY 27-Jul-17 9,589.95 80.35 0.84% 9,598.00
9,483.35
9,562.26 953,775 12,900 1.37% 337,575
518,400
-34.88%
EQUITAS 27-Jul-17 154.00 0.35 0.23% 154.05
154.00
154.03 153,600 12,800 9.09% 16,000
188,800
-91.53%
ADANIPORTS 27-Jul-17 352.00 7.70 2.24% 352.45
344.50
349.36 75,000 12,500 20.00% 52,500
65,000
-19.23%
BANKNIFTY 27-Jul-17 23,274.60 288.50 1.26% 23,315.00
22,967.00
23,145.33 43,400 12,160 38.92% 67,120
38,200
75.71%
AUROPHARMA 27-Jul-17 539.30 6.00 1.13% 547.40
530.00
538.45 304,000 11,200 3.83% 67,200
88,200
-23.81%
IBULHSGFIN 27-Jul-17 1,092.90 26.10 2.45% 1,092.90
1,060.00
1,082.22 21,600 11,200 107.69% 15,200
7,200
111.11%
INDIGO 29-Jun-17 1,098.70 18.50 1.71% 1,113.15
1,085.00
1,103.17 1,374,600 10,800 0.79% 707,400
985,200
-28.20%
PVR 29-Jun-17 1,476.80 4.05 0.27% 1,501.95
1,456.55
1,480.90 372,400 10,800 2.99% 176,800
311,200
-43.19%
INDIACEM 27-Jul-17 200.20 0.90 0.45% 200.20
197.80
199.37 112,000 10,500 10.34% 56,000
87,500
-36.00%
RELCAPITAL 27-Jul-17 598.35 14.35 2.46% 609.95
591.15
598.08 58,500 10,500 21.88% 34,500
34,500
0.00%
KOTAKBANK 27-Jul-17 972.10 6.10 0.63% 972.15
956.35
966.03 36,000 9,600 36.36% 24,000
16,800
42.86%
HINDPETRO 27-Jul-17 568.75 57.80 11.31% 573.10
503.00
551.10 204,750 9,450 4.84% 360,150
110,250
226.67%
GODFRYPHLP 29-Jun-17 1,237.80 20.50 1.68% 1,254.80
1,222.25
1,241.02 480,500 9,000 1.91% 113,500
372,500
-69.53%
TATAGLOBAL 27-Jul-17 148.50 4.15 2.87% 148.50
147.35
147.42 108,000 9,000 9.09% 27,000
76,500
-64.71%
ARVIND 27-Jul-17 379.40 6.65 1.78% 382.30
375.45
378.82 52,000 8,000 18.18% 24,000
40,000
-40.00%
NTPC 27-Jul-17 157.60 0.55 0.35% 157.60
157.50
157.53 76,000 8,000 11.76% 12,000
68,000
-82.35%
PTC 27-Jul-17 93.60 1.35 1.46% 94.65
93.60
94.18 120,000 8,000 7.14% 32,000
56,000
-42.86%
ENGINERSIN 27-Jul-17 159.00 2.70 1.73% 160.45
157.90
158.79 52,500 7,000 15.38% 28,000
52,500
-46.67%
VEDL 27-Jul-17 244.20 10.20 4.36% 247.15
235.00
242.95 213,500 7,000 3.39% 374,500
217,000
72.58%
LICHSGFIN 27-Jul-17 709.40 17.50 2.53% 710.00
693.05
700.87 23,100 6,600 40.00% 20,900
7,700
171.43%
APOLLOTYRE 27-Jul-17 230.80 4.75 2.10% 232.50
230.10
231.36 69,000 6,000 9.52% 36,000
45,000
-20.00%
UJJIVAN 27-Jul-17 315.00 6.00 1.94% 318.00
314.50
315.80 8,400 6,000 250.00% 6,000
2,400
150.00%
BOSCHLTD 29-Jun-17 23,698.00 78.20 0.33% 23,848.90
23,300.00
23,542.99 104,350 5,725 5.80% 39,125
110,750
-64.67%
BHARATFIN 27-Jul-17 745.50 9.50 1.29% 750.00
740.40
744.25 6,000 5,000 500.00% 6,000
2,000
200.00%
BEL 27-Jul-17 175.20 0.55 0.31% 175.90
175.20
175.55 45,000 4,500 11.11% 9,000
58,500
-84.62%
KSCL 27-Jul-17 573.00 72.95 14.59% 582.00
571.80
576.90 7,500 4,500 150.00% 4,500
1,500
200.00%
MRPL 27-Jul-17 130.55 3.00 2.35% 130.55
130.55
130.55 49,500 4,500 10.00% 4,500
31,500
-85.71%
EXIDEIND 27-Jul-17 232.70 3.75 1.64% 232.70
232.70
232.70 16,000 4,000 33.33% 4,000
12,000
-66.67%
POWERGRID 27-Jul-17 205.35 4.25 2.11% 205.35
205.35
205.35 32,000 4,000 14.29% 4,000
4,000
0.00%
RELINFRA 27-Jul-17 514.85 11.55 2.29% 516.50
512.00
514.21 41,600 3,900 10.34% 6,500
35,100
-81.48%
ZEEL 27-Jul-17 519.85 3.35 0.65% 522.35
518.00
520.15 26,000 3,900 17.65% 10,400
85,800
-87.88%
BEML 29-Jun-17 1,223.90 44.25 3.75% 1,236.75
1,171.50
1,219.36 2,530,800 3,600 0.14% 1,132,800
2,218,800
-48.95%
GLENMARK 27-Jul-17 623.90 5.70 0.92% 633.00
620.05
626.65 115,500 3,500 3.13% 13,300
39,200
-66.07%
COALINDIA 27-Jul-17 270.40 2.15 0.80% 271.70
269.00
270.70 372,300 3,400 0.92% 40,800
120,700
-66.20%
TATAELXSI 27-Jul-17 1,361.00 17.00 1.26% 1,370.00
1,352.00
1,358.14 9,600 3,200 50.00% 10,000
7,200
38.89%
MARUTI 27-Jul-17 7,123.50 87.95 1.25% 7,129.95
7,070.95
7,095.76 16,650 3,150 23.33% 8,100
7,650
5.88%
ASIANPAINT 27-Jul-17 1,140.05 21.25 1.90% 1,153.65
1,140.05
1,143.29 13,200 3,000 29.41% 3,600
7,200
-50.00%
STAR 27-Jul-17 923.60 15.70 1.73% 932.15
914.00
926.40 16,500 3,000 22.22% 5,500
7,000
-21.43%
BANKNIFTY 29-Jun-17 23,256.95 223.50 0.97% 23,320.00
23,000.00
23,162.94 3,167,080 2,960 0.09% 2,898,920
3,299,440
-12.14%
OFSS 29-Jun-17 3,584.20 8.40 0.23% 3,607.45
3,520.00
3,580.17 131,700 2,550 1.97% 10,650
100,200
-89.37%
SHREECEM 29-Jun-17 17,769.00 18.70 0.11% 18,149.00
17,610.00
17,838.68 30,600 2,550 9.09% 10,100
20,150
-49.88%
DABUR 27-Jul-17 272.50 1.65 0.61% 272.50
270.00
270.52 27,500 2,500 10.00% 12,500
35,000
-64.29%
MOTHERSUMI 27-Jul-17 449.50 20.10 4.68% 449.50
445.00
447.25 7,500 2,500 50.00% 5,000
2,500
100.00%
RELIANCE 27-Jul-17 1,342.10 29.80 2.27% 1,349.85
1,306.50
1,335.34 192,500 2,500 1.32% 64,500
104,000
-37.98%
IGL 27-Jul-17 995.00 10.40 1.06% 995.00
995.00
995.00 6,050 2,200 57.14% 2,200
4,950
-55.56%
LICHSGFIN 29-Jun-17 706.85 15.55 2.25% 710.60
688.50
699.61 4,974,200 2,200 0.04% 4,114,000
5,071,000
-18.87%
ACC 27-Jul-17 1,643.00 45.70 2.86% 1,643.00
1,635.10
1,639.38 8,000 2,000 33.33% 2,000
400
400.00%
BAJFINANCE 27-Jul-17 1,324.60 55.70 4.39% 1,342.90
1,305.30
1,326.92 13,000 2,000 18.18% 8,500
6,500
30.77%
EICHERMOT 29-Jun-17 28,481.65 311.45 1.11% 28,825.70
28,000.80
28,585.62 130,050 1,950 1.52% 43,850
91,000
-51.81%
BHARATFORG 27-Jul-17 1,137.15 17.45 1.56% 1,141.70
1,125.05
1,132.52 7,200 1,800 33.33% 6,600
8,400
-21.43%
BIOCON 27-Jul-17 944.70 6.15 0.66% 947.90
940.00
945.17 42,000 1,800 4.48% 7,200
30,000
-76.00%
CENTURYTEX 27-Jul-17 1,090.00 21.25 1.99% 1,090.00
1,060.15
1,075.17 18,700 1,650 9.68% 10,450
22,000
-52.50%
NESTLEIND 29-Jun-17 6,682.80 137.65 2.10% 6,774.00
6,570.30
6,689.94 64,800 1,600 2.53% 30,200
35,500
-14.93%
PETRONET 27-Jul-17 440.50 1.50 0.34% 440.50
438.00
439.08 10,500 1,500 16.67% 13,500
6,000
125.00%
MCDOWELL-N 27-Jul-17 2,070.20 65.20 3.25% 2,082.00
2,045.00
2,069.45 6,500 1,250 23.81% 4,000
1,750
128.57%
M&M 27-Jul-17 1,344.00 25.00 1.90% 1,344.00
1,335.05
1,338.29 25,500 1,000 4.08% 3,500
15,500
-77.42%
SUNTV 27-Jul-17 815.25 13.80 1.72% 815.60
807.80
812.33 33,000 1,000 3.13% 5,000
47,000
-89.36%
MRF 29-Jun-17 65,751.70 1,476.00 2.30% 66,115.85
64,249.95
65,406.18 49,530 825 1.69% 27,750
39,810
-30.29%
CAPF 27-Jul-17 724.85 19.55 2.77% 724.85
711.85
716.10 5,600 800 16.67% 3,200
6,400
-50.00%
CANFINHOME 27-Jul-17 2,630.45 32.45 1.25% 2,630.45
2,584.50
2,608.91 1,000 750 300.00% 1,250
0
-
DJIA 16-Jun-17 21,035.00 2.50 0.01% 21,077.50
21,015.00
21,034.59 14,700 690 4.93% 2,960
38,200
-92.25%
AMARAJABAT 27-Jul-17 868.75 21.20 2.50% 868.75
868.75
868.75 1,200 600 100.00% 600
600
0.00%
INDUSINDBK 27-Jul-17 1,481.15 29.15 2.01% 1,484.95
1,470.00
1,478.31 14,400 600 4.35% 4,200
14,400
-70.83%
PAGEIND 29-Jun-17 14,478.05 137.55 0.96% 14,496.95
14,180.50
14,362.17 23,700 250 1.07% 13,850
32,250
-57.05%
HEROMOTOCO 27-Jul-17 3,625.00 17.00 0.47% 3,650.00
3,607.55
3,628.74 6,800 200 3.03% 3,200
6,400
-50.00%
MRF 27-Jul-17 66,168.35 1,868.90 2.91% 66,168.35
64,800.00
65,599.73 270 105 63.64% 120
15
700.00%
Sections
Follow us on
Available On