Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest - Increase in Price
Oct 24, 15:18
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
SUZLON 30-Nov-17 15.70 0.15 0.96% 15.80
15.55
15.72 143,640,000 72,780,000 102.71% 110,790,000
39,000,000
184.08%
IDFCBANK 30-Nov-17 57.60 0.70 1.23% 57.75
56.70
57.38 52,668,000 34,299,000 186.72% 39,969,000
9,576,000
317.39%
GMRINFRA 30-Nov-17 17.50 0.05 0.29% 17.70
17.25
17.44 106,965,000 33,570,000 45.74% 58,275,000
69,345,000
-15.96%
ICICIBANK 30-Nov-17 267.70 3.90 1.48% 269.45
260.30
266.60 48,424,750 21,474,750 79.68% 31,520,500
18,279,250
72.44%
SBIN 30-Nov-17 256.05 8.90 3.60% 257.20
247.30
252.42 39,504,000 17,679,000 81.00% 32,919,000
14,790,000
122.58%
SOUTHBANK 30-Nov-17 32.25 0.10 0.31% 32.60
32.05
32.30 65,354,052 15,377,424 30.77% 33,107,859
56,140,854
-41.03%
ITC 30-Nov-17 269.10 0.95 0.35% 270.10
267.50
268.91 29,212,800 13,356,000 84.23% 15,844,800
8,719,200
81.72%
JSWENERGY 30-Nov-17 82.80 0.90 1.10% 84.55
82.00
83.00 22,134,000 12,733,000 135.44% 13,464,000
7,072,000
90.38%
AXISBANK 30-Nov-17 455.55 2.10 0.46% 461.25
452.85
458.11 29,392,800 12,310,800 72.07% 16,356,000
11,262,000
45.23%
JSWSTEEL 30-Nov-17 261.80 0.15 0.06% 266.75
259.85
263.30 25,086,000 12,297,000 96.15% 14,775,000
12,669,000
16.62%
BANKBARODA 30-Nov-17 144.60 5.85 4.22% 146.25
139.50
143.11 22,879,500 12,043,500 111.14% 22,715,000
10,776,500
110.78%
ONGC 30-Nov-17 174.50 3.15 1.84% 176.60
170.85
174.61 23,482,500 11,673,750 98.86% 20,977,500
8,482,500
147.30%
JISLJALEQS 30-Nov-17 96.40 1.60 1.69% 97.60
94.25
96.05 16,605,000 10,026,000 152.39% 15,975,000
4,131,000
286.71%
RPOWER 30-Nov-17 39.95 0.35 0.88% 40.10
39.55
39.93 24,936,000 9,660,000 63.24% 13,344,000
16,536,000
-19.30%
VEDL 30-Nov-17 333.70 6.35 1.94% 337.90
330.00
334.86 14,871,500 9,205,000 162.45% 18,308,500
5,887,000
211.00%
CGPOWER 30-Nov-17 82.00 0.60 0.74% 83.00
80.65
82.03 12,444,000 9,036,000 265.14% 11,760,000
3,216,000
265.67%
FORTIS 30-Nov-17 147.30 1.30 0.89% 148.00
145.10
146.79 20,592,900 8,901,900 76.14% 10,832,400
10,754,100
0.73%
ICICIBANK 26-Oct-17 266.20 3.75 1.43% 268.00
251.10
264.80 88,976,250 7,708,250 9.48% 52,923,750
47,159,750
12.22%
IFCI 30-Nov-17 23.05 0.35 1.54% 23.20
22.75
22.92 23,562,000 7,590,000 47.52% 11,924,000
11,176,000
6.69%
TV18BRDCST 30-Nov-17 40.45 0.30 0.75% 41.00
40.10
40.48 18,530,000 7,463,000 67.43% 12,189,000
7,990,000
52.55%
BHEL 30-Nov-17 88.50 1.10 1.26% 89.10
86.30
88.12 15,772,500 7,252,500 85.12% 14,790,000
10,297,500
43.63%
DHFL 30-Nov-17 599.30 12.60 2.15% 607.00
581.75
600.57 17,277,000 6,720,000 63.65% 7,842,000
3,771,000
107.96%
ASHOKLEY 30-Nov-17 129.60 0.35 0.27% 130.15
128.25
129.38 22,624,000 6,699,000 42.07% 12,285,000
15,141,000
-18.86%
NHPC 30-Nov-17 27.75 0.10 0.36% 27.95
27.65
27.76 15,849,000 6,642,000 72.14% 11,583,000
10,422,000
11.14%
TATAGLOBAL 30-Nov-17 211.10 6.30 3.08% 211.50
205.00
208.73 12,969,000 6,345,000 95.79% 10,710,000
6,205,500
72.59%
NMDC 30-Nov-17 121.95 0.70 0.58% 123.00
120.15
121.83 11,712,000 6,222,000 113.33% 10,884,000
5,064,000
114.93%
SYNDIBANK 30-Nov-17 72.85 4.65 6.82% 73.65
67.15
71.42 8,820,000 6,201,000 236.77% 15,498,000
2,583,000
500.00%
SAIL 30-Nov-17 62.10 2.40 4.02% 62.20
59.80
60.95 28,200,000 6,132,000 27.79% 15,732,000
18,516,000
-15.04%
IDBI 30-Nov-17 54.70 2.50 4.79% 55.00
52.20
53.68 11,784,000 5,688,000 93.31% 13,248,000
5,752,000
130.32%
ANDHRABANK 30-Nov-17 58.80 3.70 6.72% 59.15
55.00
57.61 9,730,000 5,520,000 131.12% 12,950,000
3,460,000
274.28%
PNB 30-Nov-17 138.65 6.70 5.08% 142.70
132.30
138.25 9,464,000 5,362,000 130.72% 14,938,000
4,214,000
254.49%
NCC 30-Nov-17 101.90 6.55 6.87% 102.85
95.85
100.81 8,560,000 5,288,000 161.61% 16,816,000
2,816,000
497.16%
NATIONALUM 30-Nov-17 85.95 0.30 0.35% 87.80
84.50
86.36 8,712,000 5,200,000 148.06% 10,032,000
3,760,000
166.81%
INFIBEAM 30-Nov-17 130.65 1.35 1.04% 130.70
129.00
129.52 32,676,000 5,192,000 18.89% 5,752,000
5,272,000
9.10%
DABUR 30-Nov-17 320.10 2.40 0.76% 320.90
317.10
318.83 6,805,000 5,122,500 304.46% 5,757,500
1,715,000
235.71%
INDIACEM 30-Nov-17 184.10 1.05 0.57% 188.50
182.55
185.70 8,400,000 4,777,500 131.88% 8,414,000
3,605,000
133.40%
TATASTEEL 30-Nov-17 725.40 10.05 1.40% 733.30
718.25
728.03 8,574,000 4,682,000 120.30% 8,776,000
2,946,000
197.90%
NIFTY 30-Nov-17 10,255.15 30.90 0.30% 10,280.00
10,225.10
10,255.37 9,272,475 4,599,900 98.44% 6,292,275
3,921,300
60.46%
HINDPETRO 30-Nov-17 468.40 5.35 1.16% 471.60
456.70
465.43 8,219,925 4,542,300 123.51% 6,040,125
3,661,875
64.95%
HCC 30-Nov-17 35.90 2.05 6.06% 35.95
33.85
35.20 9,732,000 4,524,000 86.87% 11,748,000
5,268,000
123.01%
BHARTIARTL 30-Nov-17 503.55 4.35 0.87% 507.00
496.35
502.38 13,533,700 4,452,300 49.03% 8,168,500
8,221,200
-0.64%
IOC 30-Nov-17 410.20 3.15 0.77% 416.45
407.00
412.48 5,988,000 3,846,000 179.55% 6,585,000
1,816,500
262.51%
GSFC 30-Nov-17 147.20 3.45 2.40% 149.55
144.05
147.24 7,380,000 3,748,500 103.22% 8,725,500
4,234,500
106.06%
TATAPOWER 30-Nov-17 82.85 0.40 0.49% 83.10
82.20
82.65 8,118,000 3,726,000 84.84% 6,255,000
3,897,000
60.51%
UNIONBANK 30-Nov-17 132.40 4.70 3.68% 134.40
127.85
131.80 6,576,000 3,440,000 109.69% 7,948,000
2,052,000
287.33%
ICIL 30-Nov-17 115.55 2.80 2.48% 117.00
112.20
113.46 4,312,000 3,171,000 277.91% 3,773,000
1,281,000
194.54%
KTKBANK 30-Nov-17 160.85 3.70 2.35% 162.50
157.60
160.42 7,634,200 3,169,200 70.98% 6,786,800
5,019,800
35.20%
JINDALSTEL 30-Nov-17 162.90 4.05 2.55% 164.65
158.15
162.56 9,513,000 3,001,500 46.10% 7,263,000
7,492,500
-3.06%
HDIL 30-Nov-17 55.90 1.15 2.10% 56.50
55.00
55.97 7,288,000 2,976,000 69.02% 5,408,000
3,944,000
37.12%
LT 30-Nov-17 1,149.40 9.85 0.86% 1,151.20
1,131.30
1,138.44 5,311,500 2,883,000 118.72% 4,307,250
1,903,500
126.28%
L&TFH 30-Nov-17 212.40 1.15 0.54% 214.70
209.45
212.43 8,082,000 2,880,000 55.36% 9,400,500
5,728,500
64.10%
ZEEL 26-Oct-17 523.00 30.00 6.09% 537.50
493.15
517.20 10,873,200 2,839,200 35.34% 36,237,500
3,927,300
822.71%
GAIL 30-Nov-17 445.90 8.10 1.85% 447.40
439.10
443.79 4,530,000 2,696,000 147.00% 4,838,000
1,954,000
147.59%
NTPC 30-Nov-17 182.95 5.10 2.87% 183.80
177.00
181.70 5,908,000 2,692,000 83.71% 6,732,000
2,956,000
127.74%
EXIDEIND 30-Nov-17 207.50 1.65 0.80% 208.15
204.00
206.28 6,528,000 2,688,000 70.00% 4,684,000
3,392,000
38.09%
KPIT 30-Nov-17 132.65 4.60 3.59% 133.60
128.60
131.83 3,776,000 2,588,000 217.85% 4,900,000
1,112,000
340.65%
ITC 26-Oct-17 267.55 0.85 0.32% 268.70
265.90
267.42 51,888,000 2,539,200 5.15% 20,124,000
18,916,800
6.38%
DISHTV 30-Nov-17 70.70 1.35 1.95% 70.95
68.00
69.40 6,699,000 2,506,000 59.77% 4,641,000
5,460,000
-15.00%
ZEEL 30-Nov-17 526.45 30.85 6.22% 540.00
495.10
519.85 4,176,900 2,445,300 141.22% 8,205,600
816,400
905.10%
BANKINDIA 30-Nov-17 141.60 5.70 4.19% 143.35
136.25
139.99 5,232,000 2,412,000 85.53% 7,908,000
2,808,000
181.62%
EQUITAS 30-Nov-17 154.10 0.95 0.62% 154.75
152.80
153.94 4,608,000 2,300,800 99.72% 2,822,400
1,651,200
70.93%
GMRINFRA 26-Oct-17 17.40 0.10 0.58% 17.55
17.10
17.31 264,960,000 2,295,000 0.87% 79,605,000
138,330,000
-42.45%
IRB 30-Nov-17 215.75 2.65 1.24% 219.75
213.30
216.90 4,715,000 2,242,500 90.70% 5,037,500
1,780,000
183.01%
PTC 30-Nov-17 120.30 0.25 0.21% 121.55
119.15
120.15 5,840,000 2,232,000 61.86% 4,272,000
3,736,000
14.35%
ALBK 30-Nov-17 69.20 2.95 4.45% 69.65
66.30
68.28 4,830,000 2,180,000 82.26% 7,210,000
2,560,000
181.64%
KOTAKBANK 30-Nov-17 1,073.30 2.85 0.27% 1,087.30
1,064.50
1,071.21 2,940,000 2,084,800 243.78% 2,588,000
1,006,400
157.15%
VEDL 26-Oct-17 333.85 4.80 1.46% 338.90
331.30
335.53 48,373,500 2,075,500 4.48% 49,798,000
25,963,000
91.80%
COALINDIA 30-Nov-17 291.30 0.75 0.26% 293.50
289.50
291.40 3,653,300 2,072,300 131.08% 3,114,400
1,402,500
122.06%
HDFC 30-Nov-17 1,735.45 0.30 0.02% 1,743.80
1,728.00
1,735.15 6,263,000 2,044,500 48.47% 2,616,500
1,753,500
49.22%
ORIENTBANK 30-Nov-17 120.00 5.25 4.58% 121.00
114.40
118.11 4,698,000 1,998,000 74.00% 5,202,000
1,932,000
169.25%
AMBUJACEM 30-Nov-17 284.50 0.40 0.14% 288.85
283.65
286.01 2,560,000 1,955,000 323.14% 3,110,000
850,000
265.88%
APOLLOTYRE 30-Nov-17 242.55 1.10 0.46% 245.15
241.25
242.97 3,933,000 1,794,000 83.87% 2,940,000
2,154,000
36.49%
BEL 30-Nov-17 175.60 0.10 0.06% 176.80
174.00
175.80 3,697,650 1,757,250 90.56% 3,663,000
2,054,250
78.31%
PNB 26-Oct-17 137.90 6.60 5.03% 142.00
131.50
137.69 27,307,000 1,613,500 6.28% 42,220,500
14,504,000
191.10%
NCC 26-Oct-17 101.35 6.55 6.91% 102.40
95.25
100.13 25,080,000 1,552,000 6.60% 62,328,000
15,056,000
313.97%
GLENMARK 30-Nov-17 606.00 4.25 0.71% 608.70
601.50
605.00 2,649,500 1,538,600 138.50% 2,256,800
1,064,000
112.11%
ENGINERSIN 30-Nov-17 153.10 0.25 0.16% 154.00
151.05
152.35 3,265,500 1,515,500 86.60% 2,695,000
2,803,500
-3.87%
POWERGRID 30-Nov-17 215.55 1.85 0.87% 216.15
212.50
214.57 3,956,000 1,508,000 61.60% 3,092,000
2,984,000
3.62%
AXISBANK 26-Oct-17 453.15 2.25 0.50% 459.00
449.40
455.56 38,158,800 1,462,800 3.99% 21,018,000
26,928,000
-21.95%
SREINFRA 30-Nov-17 122.40 5.80 4.97% 123.00
116.35
120.30 2,360,000 1,450,000 159.34% 2,480,000
1,190,000
108.40%
INFRATEL 30-Nov-17 457.05 4.55 1.01% 463.00
441.85
450.03 3,158,600 1,443,300 84.14% 2,315,400
1,477,300
56.73%
KSCL 30-Nov-17 578.40 16.95 3.02% 579.00
561.40
568.37 1,891,500 1,423,500 304.17% 2,095,500
592,500
253.67%
BALRAMCHIN 30-Nov-17 165.40 0.05 0.03% 166.80
164.20
165.81 4,515,000 1,421,000 45.93% 2,121,000
2,698,500
-21.40%
CIPLA 30-Nov-17 599.85 2.10 0.35% 604.10
595.00
600.51 2,400,000 1,393,000 138.33% 2,148,000
1,032,000
108.14%
RBLBANK 30-Nov-17 542.00 10.45 1.97% 543.00
525.80
536.11 2,806,000 1,386,000 97.61% 2,414,000
1,197,000
101.67%
JETAIRWAYS 30-Nov-17 516.50 44.45 9.42% 518.75
474.40
500.66 1,956,000 1,374,000 236.08% 3,909,600
674,400
479.72%
RELINFRA 30-Nov-17 481.30 9.20 1.95% 485.55
472.90
481.32 3,140,800 1,327,300 73.19% 2,897,700
1,912,300
51.53%
BIOCON 30-Nov-17 366.05 1.50 0.41% 368.15
363.70
365.81 5,230,800 1,285,200 32.57% 2,241,000
3,146,400
-28.78%
CENTURYTEX 30-Nov-17 1,343.00 5.95 0.45% 1,351.00
1,326.50
1,339.85 4,402,750 1,279,850 40.98% 1,669,800
3,241,700
-48.49%
UPL 30-Nov-17 803.65 20.00 2.55% 806.20
784.00
795.39 3,622,800 1,227,600 51.25% 2,164,800
2,420,400
-10.56%
TORNTPOWER 30-Nov-17 269.20 3.45 1.30% 279.25
266.15
271.79 1,728,000 1,137,000 192.39% 2,574,000
1,293,000
99.07%
TVSMOTOR 30-Nov-17 693.00 7.60 1.11% 694.50
683.15
692.33 2,146,000 1,134,000 112.06% 1,748,000
644,000
171.43%
IBULHSGFIN 30-Nov-17 1,341.55 0.45 0.03% 1,363.00
1,334.55
1,345.04 2,156,800 1,114,400 106.91% 1,948,800
1,426,400
36.62%
ICICIPRULI 30-Nov-17 392.85 1.10 0.28% 397.20
392.35
394.28 2,234,700 1,097,200 96.46% 1,606,800
986,700
62.85%
TATACHEM 30-Nov-17 752.30 17.85 2.43% 755.90
736.00
748.11 2,542,500 1,066,500 72.26% 2,511,000
1,602,000
56.74%
TATACOMM 30-Nov-17 734.00 10.65 1.47% 739.00
718.60
729.39 2,422,000 1,036,000 74.75% 1,715,000
1,591,800
7.74%
ARVIND 30-Nov-17 406.20 10.90 2.76% 409.00
395.10
401.78 1,750,000 986,000 129.06% 2,426,000
732,000
231.42%
CESC 30-Nov-17 1,039.50 6.20 0.60% 1,045.75
1,031.50
1,039.93 1,333,200 856,900 179.91% 1,192,400
536,800
122.13%
HINDUNILVR 30-Nov-17 1,272.65 19.80 1.58% 1,275.90
1,254.00
1,267.06 1,909,800 833,400 77.42% 1,336,800
1,138,200
17.45%
MRPL 30-Nov-17 132.00 1.20 0.92% 132.70
130.65
131.56 2,997,000 823,500 37.89% 1,656,000
2,169,000
-23.65%
NTPC 26-Oct-17 182.00 5.05 2.85% 183.15
176.15
180.75 27,240,000 788,000 2.98% 16,092,000
7,808,000
106.10%
SUNTV 30-Nov-17 813.10 1.35 0.17% 819.05
803.40
810.97 2,198,000 783,000 55.34% 1,300,000
1,503,000
-13.51%
RELCAPITAL 30-Nov-17 575.00 4.90 0.86% 586.20
574.55
579.70 1,783,500 739,500 70.83% 1,170,000
547,500
113.70%
INDIANB 30-Nov-17 272.10 6.70 2.52% 276.25
265.50
270.63 1,240,000 736,000 146.03% 1,372,000
560,000
145.00%
NATIONALUM 26-Oct-17 85.45 0.30 0.35% 87.35
83.70
85.96 22,384,000 720,000 3.32% 17,640,000
10,592,000
66.54%
POWERGRID 26-Oct-17 214.60 1.50 0.70% 215.35
211.60
213.61 18,248,000 700,000 3.99% 8,736,000
10,252,000
-14.79%
INFRATEL 26-Oct-17 454.50 4.25 0.94% 460.95
439.05
449.11 8,392,900 647,700 8.36% 5,404,300
4,136,100
30.66%
CANBK 30-Nov-17 319.15 12.50 4.08% 321.80
307.00
315.98 3,756,312 638,388 20.47% 4,666,092
4,104,804
13.67%
ANDHRABANK 26-Oct-17 58.45 3.65 6.66% 58.90
54.70
57.38 21,780,000 560,000 2.64% 30,090,000
10,740,000
180.17%
ASIANPAINT 26-Oct-17 1,224.40 50.75 4.32% 1,236.85
1,173.70
1,209.59 3,773,400 553,800 17.20% 7,593,000
1,800,600
321.69%
NMDC 26-Oct-17 121.35 0.80 0.66% 122.45
120.05
121.27 28,584,000 528,000 1.88% 13,818,000
9,432,000
46.50%
PCJEWELLER 30-Nov-17 356.35 7.45 2.14% 358.50
348.60
355.41 3,702,000 513,000 16.09% 1,989,000
4,782,000
-58.41%
TITAN 30-Nov-17 610.95 3.60 0.59% 615.25
604.50
610.65 1,276,500 513,000 67.19% 1,029,000
850,500
20.99%
IOC 26-Oct-17 408.50 3.50 0.86% 414.60
405.15
410.74 17,041,500 507,000 3.07% 10,524,000
5,260,500
100.06%
ICICIPRULI 26-Oct-17 392.20 1.15 0.29% 396.35
391.55
393.75 5,666,700 503,100 9.74% 2,072,200
1,665,300
24.43%
HDFC 26-Oct-17 1,726.55 0.80 0.05% 1,734.35
1,717.05
1,725.77 10,810,500 496,000 4.81% 3,672,500
4,497,500
-18.34%
MFSL 30-Nov-17 578.55 1.45 0.25% 586.00
573.75
578.77 904,000 479,000 112.71% 637,000
493,000
29.21%
TVSMOTOR 26-Oct-17 694.65 7.30 1.06% 696.75
685.20
693.60 6,350,000 476,000 8.10% 3,542,000
2,522,000
40.44%
DHFL 26-Oct-17 595.60 13.30 2.28% 602.40
577.00
595.98 15,751,500 441,000 2.88% 9,841,500
9,424,500
4.42%
SRTRANSFIN 30-Nov-17 1,118.50 2.00 0.18% 1,132.30
1,115.10
1,121.86 934,800 440,400 89.08% 594,600
600,000
-0.90%
ASIANPAINT 30-Nov-17 1,228.55 50.75 4.31% 1,240.55
1,175.90
1,209.51 636,600 438,600 221.52% 1,507,200
228,600
559.32%
GODREJIND 30-Nov-17 587.90 4.50 0.77% 593.10
583.15
588.62 1,029,000 430,500 71.93% 762,000
594,000
28.28%
HINDUNILVR 26-Oct-17 1,273.15 20.10 1.60% 1,276.60
1,255.00
1,268.17 9,474,000 424,200 4.69% 2,875,200
2,794,800
2.88%
SAIL 26-Oct-17 61.75 2.35 3.96% 61.85
59.40
60.65 51,588,000 408,000 0.80% 33,036,000
27,924,000
18.31%
ESCORTS 30-Nov-17 738.75 7.55 1.03% 744.50
731.00
738.54 957,000 398,200 71.26% 822,800
502,700
63.68%
MUTHOOTFIN 30-Nov-17 502.00 1.00 0.20% 505.55
500.05
502.04 534,000 369,000 223.64% 447,000
192,000
132.81%
HEXAWARE 30-Nov-17 288.50 4.50 1.58% 289.00
284.95
287.20 579,000 366,000 171.83% 768,000
222,000
245.95%
BEL 26-Oct-17 174.75 0.25 0.14% 175.95
173.00
174.91 13,637,250 356,400 2.68% 5,435,100
6,113,250
-11.09%
INDIGO 30-Nov-17 1,174.50 6.40 0.55% 1,185.90
1,160.10
1,176.98 810,600 347,400 75.00% 682,200
506,400
34.72%
VGUARD 30-Nov-17 199.00 2.65 1.35% 200.35
197.00
198.82 612,000 339,000 124.18% 837,000
438,000
91.10%
OIL 30-Nov-17 344.00 2.30 0.67% 346.40
338.45
342.86 691,130 324,038 88.27% 1,366,398
607,288
125.00%
AMARAJABAT 30-Nov-17 704.95 9.80 1.41% 708.05
696.50
703.05 651,000 323,400 98.72% 592,200
234,000
153.08%
WOCKPHARMA 30-Nov-17 625.50 3.30 0.53% 631.50
622.50
626.40 667,200 322,400 93.50% 628,000
312,800
100.77%
DABUR 26-Oct-17 320.15 2.75 0.87% 321.00
315.25
318.78 11,522,500 312,500 2.79% 6,380,000
2,652,500
140.53%
BEML 30-Nov-17 1,751.00 19.85 1.15% 1,774.90
1,738.55
1,762.73 677,400 298,200 78.64% 391,200
303,600
28.85%
ULTRACEMCO 30-Nov-17 4,238.00 12.15 0.29% 4,313.15
4,232.55
4,275.44 584,600 291,200 99.25% 468,000
313,200
49.43%
TATAELXSI 30-Nov-17 859.00 3.10 0.36% 867.00
854.00
859.68 560,800 276,800 97.46% 424,000
299,200
41.71%
SUZLON 28-Dec-17 15.85 0.15 0.96% 15.95
15.75
15.85 2,250,000 270,000 13.64% 1,290,000
630,000
104.76%
UBL 30-Nov-17 861.40 17.05 2.02% 867.15
844.35
860.67 401,100 262,500 189.39% 572,600
142,100
302.96%
PEL 30-Nov-17 2,758.00 3.90 0.14% 2,775.00
2,748.05
2,765.11 611,100 253,200 70.75% 303,600
183,600
65.36%
MCDOWELL-N 30-Nov-17 2,533.90 14.45 0.57% 2,555.05
2,500.50
2,526.45 610,500 252,750 70.65% 429,250
398,500
7.72%
BANKNIFTY 30-Nov-17 24,328.00 126.40 0.52% 24,398.15
24,177.20
24,313.54 552,200 247,720 81.36% 764,040
474,440
61.04%
MARUTI 30-Nov-17 7,937.90 69.40 0.88% 7,988.10
7,898.00
7,947.00 618,000 247,650 66.87% 477,000
345,000
38.26%
CIPLA 26-Oct-17 596.40 2.05 0.34% 601.25
591.35
597.25 7,298,000 241,000 3.42% 3,266,000
3,005,000
8.69%
CONCOR 30-Nov-17 1,351.70 14.05 1.05% 1,368.00
1,342.90
1,353.79 283,125 233,125 466.25% 333,125
92,500
260.14%
CHENNPETRO 30-Nov-17 455.90 8.90 1.99% 457.15
447.40
454.50 349,500 216,000 161.80% 430,500
129,000
233.72%
JUBLFOOD 26-Oct-17 1,611.70 60.45 3.90% 1,617.80
1,550.10
1,590.65 1,625,500 213,500 15.12% 3,643,500
1,787,500
103.83%
TORNTPOWER 26-Oct-17 267.80 3.40 1.29% 277.95
264.70
271.51 6,171,000 213,000 3.58% 8,703,000
9,714,000
-10.41%
AMBUJACEM 26-Oct-17 282.80 0.10 0.04% 287.30
282.15
284.70 10,922,500 210,000 1.96% 7,690,000
5,987,500
28.43%
BERGEPAINT 30-Nov-17 277.05 11.35 4.27% 278.60
264.80
272.32 310,200 209,000 206.52% 596,200
90,200
560.98%
RPOWER 28-Dec-17 40.30 0.60 1.51% 40.30
39.90
40.19 456,000 192,000 72.73% 324,000
120,000
170.00%
KAJARIACER 30-Nov-17 707.00 1.90 0.27% 707.00
695.10
700.30 310,400 191,200 160.40% 304,800
167,200
82.30%
JUBLFOOD 30-Nov-17 1,618.00 59.70 3.83% 1,622.95
1,559.00
1,594.71 504,500 173,500 52.42% 733,500
422,500
73.61%
SIEMENS 30-Nov-17 1,226.00 10.85 0.89% 1,230.00
1,207.30
1,223.40 292,000 169,500 138.37% 312,500
144,500
116.26%
MINDTREE 30-Nov-17 503.75 0.75 0.15% 514.35
501.65
507.90 961,200 168,000 21.18% 502,800
716,400
-29.82%
BPCL 26-Oct-17 511.35 0.90 0.18% 515.30
505.70
511.88 12,331,800 120,600 0.99% 5,022,000
5,284,800
-4.97%
CHOLAFIN 30-Nov-17 1,190.00 36.75 3.19% 1,193.00
1,157.50
1,183.98 158,500 109,500 223.47% 184,500
62,000
197.58%
SAIL 28-Dec-17 62.00 2.00 3.33% 62.00
60.80
61.18 396,000 108,000 37.50% 156,000
264,000
-40.91%
RAMCOCEM 30-Nov-17 711.05 6.40 0.91% 721.05
708.00
714.14 186,400 107,200 135.35% 185,600
100,000
85.60%
ULTRACEMCO 26-Oct-17 4,219.25 15.80 0.38% 4,293.00
4,207.00
4,255.88 1,147,800 105,600 10.13% 1,019,400
1,197,600
-14.88%
OIL 26-Oct-17 343.60 3.60 1.06% 345.75
337.40
341.64 2,481,270 101,970 4.29% 2,311,320
1,765,214
30.94%
FORTIS 26-Oct-17 146.45 1.25 0.86% 147.25
143.80
145.90 31,357,800 91,800 0.29% 12,258,000
11,496,600
6.62%
BHEL 28-Dec-17 89.20 1.75 2.00% 89.20
87.20
88.35 217,500 90,000 70.59% 180,000
217,500
-17.24%
GODFRYPHLP 30-Nov-17 1,019.80 3.45 0.34% 1,030.00
1,013.00
1,020.19 150,000 85,500 132.56% 121,000
45,000
168.89%
TITAN 26-Oct-17 607.10 3.00 0.50% 612.20
600.05
607.49 4,689,000 73,500 1.59% 2,169,000
2,694,000
-19.49%
SUNTV 26-Oct-17 807.65 1.05 0.13% 814.35
799.05
806.49 4,653,000 70,000 1.53% 3,049,000
3,484,000
-12.49%
SBIN 28-Dec-17 257.65 9.40 3.79% 258.40
249.15
254.68 444,000 69,000 18.40% 282,000
204,000
38.24%
DALMIABHA 30-Nov-17 2,787.90 28.95 1.05% 2,793.65
2,756.00
2,770.64 114,900 68,400 147.10% 90,000
55,800
61.29%
AXISBANK 28-Dec-17 458.00 2.45 0.54% 462.85
457.55
460.45 285,600 58,800 25.93% 128,400
126,000
1.90%
BANKBARODA 28-Dec-17 145.00 5.00 3.57% 146.35
141.00
143.80 119,000 56,000 88.89% 105,000
77,000
36.36%
TORNTPHARM 30-Nov-17 1,388.35 1.75 0.13% 1,400.80
1,378.00
1,387.32 114,800 56,000 95.24% 112,000
76,000
47.37%
ITC 28-Dec-17 270.30 0.50 0.19% 272.95
269.00
270.15 136,800 52,800 62.86% 105,600
50,400
109.52%
ONGC 28-Dec-17 176.45 4.55 2.65% 177.25
175.00
176.20 135,000 48,750 56.52% 78,750
78,750
0.00%
NIFTY 28-Dec-17 10,285.00 28.90 0.28% 10,310.00
10,257.25
10,286.14 543,225 46,200 9.30% 175,200
129,600
35.19%
BERGEPAINT 26-Oct-17 275.40 10.65 4.02% 277.40
262.00
272.79 1,375,000 44,000 3.31% 2,714,800
497,200
446.02%
IFCI 28-Dec-17 23.10 0.50 2.21% 23.20
22.90
23.09 198,000 44,000 28.57% 154,000
110,000
40.00%
HEXAWARE 26-Oct-17 289.90 5.75 2.02% 289.95
283.80
287.16 2,055,000 42,000 2.09% 2,259,000
1,212,000
86.39%
PVR 30-Nov-17 1,428.80 1.35 0.09% 1,455.75
1,425.40
1,444.83 92,800 41,200 79.84% 151,200
86,400
75.00%
CHOLAFIN 26-Oct-17 1,183.95 37.20 3.24% 1,188.00
1,145.00
1,178.09 426,000 36,500 9.37% 639,500
398,500
60.48%
IDBI 28-Dec-17 55.10 2.75 5.25% 55.10
52.50
53.93 168,000 32,000 23.53% 144,000
48,000
200.00%
VEDL 28-Dec-17 335.00 7.00 2.13% 338.45
331.65
335.67 119,000 31,500 36.00% 136,500
28,000
387.50%
COALINDIA 28-Dec-17 291.50 0.30 0.10% 294.30
289.65
292.65 66,300 30,600 85.71% 59,500
8,500
600.00%
IDFCBANK 28-Dec-17 57.95 1.10 1.93% 57.95
57.25
57.61 153,000 27,000 21.43% 54,000
63,000
-14.29%
EICHERMOT 30-Nov-17 31,619.45 297.00 0.95% 31,800.00
31,275.05
31,534.77 55,525 26,625 92.13% 35,575
24,750
43.74%
IDFC 28-Dec-17 65.00 1.35 2.12% 65.00
64.80
64.86 184,800 26,400 16.67% 39,600
52,800
-25.00%
NCC 28-Dec-17 100.70 5.10 5.33% 102.50
98.95
100.95 104,000 24,000 30.00% 112,000
8,000
1,300.00%
IDEA 28-Dec-17 99.65 0.75 0.76% 101.00
98.15
99.85 224,000 21,000 10.34% 84,000
245,000
-65.71%
ALBK 28-Dec-17 69.70 3.25 4.89% 69.70
67.70
68.94 360,000 20,000 5.88% 330,000
340,000
-2.94%
ADANIPOWER 28-Dec-17 30.50 0.10 0.33% 30.50
30.50
30.50 80,000 20,000 33.33% 20,000
0
-
DLF 28-Dec-17 180.00 4.50 2.56% 181.90
180.00
180.26 35,000 20,000 133.33% 30,000
5,000
500.00%
BOSCHLTD 30-Nov-17 21,474.35 83.50 0.39% 21,727.00
21,074.65
21,282.39 27,575 19,575 244.69% 29,150
8,975
224.79%
BANKNIFTY 26-Oct-17 24,240.00 116.65 0.48% 24,306.95
24,032.70
24,224.81 1,730,280 18,720 1.09% 2,865,680
3,182,040
-9.94%
UNIONBANK 28-Dec-17 134.35 3.40 2.60% 134.35
133.00
133.67 20,000 16,000 400.00% 20,000
0
-
ASHOKLEY 28-Dec-17 130.45 0.75 0.58% 130.45
129.20
129.90 245,000 14,000 6.06% 63,000
49,000
28.57%
TATASTEEL 28-Dec-17 729.40 10.40 1.45% 736.00
726.20
731.67 136,000 14,000 11.48% 28,000
32,000
-12.50%
BHARTIARTL 28-Dec-17 507.05 4.45 0.89% 507.80
502.05
505.07 221,000 13,600 6.56% 40,800
163,200
-75.00%
EICHERMOT 26-Oct-17 31,462.75 303.00 0.97% 31,621.70
31,115.25
31,370.78 147,925 10,650 7.76% 56,125
60,025
-6.50%
OFSS 30-Nov-17 3,542.00 18.95 0.54% 3,562.40
3,535.00
3,545.14 12,300 9,750 382.35% 14,250
3,000
375.00%
CANBK 28-Dec-17 320.45 8.40 2.69% 320.70
312.00
316.83 18,504 9,252 100.00% 24,672
0
-
SYNDIBANK 28-Dec-17 72.10 2.80 4.04% 72.10
71.20
71.65 27,000 9,000 50.00% 18,000
0
-
TATAPOWER 28-Dec-17 83.30 1.00 1.22% 83.30
83.30
83.30 54,000 9,000 20.00% 9,000
0
-
MINDTREE 26-Oct-17 504.95 1.05 0.21% 514.90
501.75
508.56 3,042,000 8,400 0.28% 1,497,600
1,089,600
37.44%
NATIONALUM 28-Dec-17 87.00 0.80 0.93% 88.00
87.00
87.50 88,000 8,000 10.00% 24,000
56,000
-57.14%
OFSS 26-Oct-17 3,527.90 25.95 0.74% 3,546.95
3,485.00
3,524.24 59,250 7,800 15.16% 20,700
34,650
-40.26%
KTKBANK 28-Dec-17 160.45 0.85 0.53% 161.00
160.45
160.71 64,600 7,600 13.33% 11,400
0
-
CANFINHOME 26-Oct-17 540.05 0.40 0.07% 556.65
535.90
547.75 3,158,750 7,500 0.24% 4,321,250
234,500
1,742.75%
HDFCBANK 28-Dec-17 1,866.75 15.15 0.82% 1,875.80
1,860.05
1,871.04 48,000 7,500 18.52% 20,000
7,500
166.67%
LT 28-Dec-17 1,152.00 5.95 0.52% 1,152.00
1,139.15
1,143.60 26,250 7,500 40.00% 16,500
24,000
-31.25%
NESTLEIND 30-Nov-17 7,302.85 15.40 0.21% 7,323.00
7,295.55
7,301.84 16,600 7,400 80.43% 8,700
8,700
0.00%
PNB 28-Dec-17 140.85 9.75 7.44% 142.25
136.15
138.89 21,000 7,000 50.00% 28,000
7,000
300.00%
BANKINDIA 28-Dec-17 143.65 4.20 3.01% 143.65
139.00
141.38 18,000 6,000 50.00% 18,000
0
-
ORIENTBANK 28-Dec-17 121.30 3.15 2.67% 121.30
119.65
120.46 54,000 6,000 12.50% 24,000
6,000
300.00%
CONCOR 26-Oct-17 1,343.90 12.85 0.97% 1,360.80
1,333.80
1,346.30 1,335,625 5,625 0.42% 598,750
569,375
5.16%
BOSCHLTD 26-Oct-17 21,382.40 104.00 0.49% 21,806.30
20,953.60
21,158.18 111,500 5,525 5.21% 37,525
16,975
121.06%
JUBLFOOD 28-Dec-17 1,624.55 32.55 2.04% 1,624.55
1,595.00
1,611.71 7,500 5,500 275.00% 6,000
0
-
RELINFRA 28-Dec-17 485.80 10.90 2.30% 485.80
484.00
484.90 7,800 5,200 200.00% 6,500
2,600
150.00%
ZEEL 28-Dec-17 534.10 37.10 7.46% 540.50
507.20
526.46 7,800 5,200 200.00% 16,900
0
-
RBLBANK 28-Dec-17 539.95 1.25 0.23% 539.95
538.00
539.37 8,000 5,000 166.67% 7,000
1,000
600.00%
SUNPHARMA 28-Dec-17 542.00 0.95 0.18% 544.40
541.05
542.38 60,800 4,000 7.04% 10,400
8,000
30.00%
BANKNIFTY 28-Dec-17 24,378.85 113.10 0.47% 24,445.15
24,266.40
24,376.81 18,160 3,880 27.17% 7,200
7,680
-6.25%
JETAIRWAYS 28-Dec-17 517.55 44.05 9.30% 517.95
477.00
503.41 9,600 3,600 60.00% 10,800
7,200
50.00%
INDIACEM 28-Dec-17 186.00 3.00 1.64% 186.00
186.00
186.00 10,500 3,500 50.00% 3,500
0
-
PAGEIND 30-Nov-17 20,229.00 496.00 2.51% 20,400.00
19,620.00
20,101.60 4,700 3,250 224.14% 8,050
1,000
705.00%
TATACHEM 28-Dec-17 756.80 24.05 3.28% 756.90
749.50
753.30 10,500 3,000 40.00% 6,000
9,000
-33.33%
AMBUJACEM 28-Dec-17 288.55 3.70 1.30% 288.55
288.55
288.55 10,000 2,500 33.33% 2,500
0
-
JUSTDIAL 28-Dec-17 416.55 0.45 0.11% 416.55
416.55
416.55 9,600 2,400 33.33% 2,400
0
-
ICICIPRULI 28-Dec-17 395.50 0.50 0.13% 395.50
395.50
395.50 5,200 1,300 33.33% 1,300
0
-
CESC 28-Dec-17 1,046.05 19.95 1.94% 1,050.35
1,046.05
1,048.91 5,500 1,100 25.00% 3,300
1,100
200.00%
PAGEIND 26-Oct-17 20,160.00 476.20 2.42% 20,334.50
19,500.25
20,012.17 24,950 850 3.53% 26,050
20,550
26.76%
GLENMARK 28-Dec-17 609.10 3.30 0.54% 609.10
595.05
605.42 19,600 700 3.70% 10,500
12,600
-16.67%
MARUTI 28-Dec-17 7,966.05 25.70 0.32% 8,001.00
7,966.05
7,991.91 7,800 600 8.33% 2,250
1,650
36.36%
NESTLEIND 26-Oct-17 7,259.40 11.60 0.16% 7,274.00
7,239.95
7,257.30 91,300 200 0.22% 10,900
24,500
-55.51%
Sections
Follow us on
Available On