Moneycontrol Presented by Motilal Oswal
Days hours minutes
Nerolac
Presented by :

Co-Presenting Sponsor :

Capital Trade

Powered by :

Godrej Properties

Associate Sponsors :

Aegon Life
LIC Housing Finance
Indiabulls
DHFL

Co-Presenting Sponsor

Capital Trade

Associate Sponsors

  • Indiabulls
  • Aegon Life
  • LIC Housing Finance
  • DHFL
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest - Increase in Price
Jan 19, 22:18
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
JPASSOCIAT 22-Feb-18 21.90 1.00 4.78% 22.15
20.65
21.32 25,942,000 15,606,000 150.99% 26,588,000
3,910,000
580.00%
JPASSOCIAT 25-Jan-18 21.80 1.05 5.06% 22.05
20.50
21.31 201,620,000 12,784,000 6.77% 91,902,000
36,346,000
152.85%
SUZLON 22-Feb-18 15.25 0.30 2.01% 15.30
14.75
15.09 67,270,000 11,655,000 20.96% 31,710,000
22,540,000
40.68%
IDFCBANK 22-Feb-18 59.15 0.45 0.77% 59.95
57.65
59.21 26,316,000 10,377,000 65.10% 22,959,000
12,825,000
79.02%
RPOWER 22-Feb-18 49.30 0.25 0.51% 49.75
46.85
48.77 10,725,000 6,695,000 166.13% 13,325,000
2,145,000
521.21%
ADANIPOWER 22-Feb-18 38.25 1.05 2.82% 38.50
36.35
37.75 20,420,000 5,120,000 33.46% 15,520,000
15,480,000
0.26%
NHPC 22-Feb-18 29.20 0.15 0.52% 29.75
28.80
29.13 17,793,000 4,968,000 38.74% 14,715,000
6,021,000
144.39%
SOUTHBANK 22-Feb-18 32.50 0.45 1.40% 32.60
31.75
32.19 20,447,997 4,672,881 29.62% 10,174,287
11,731,914
-13.28%
RECLTD 22-Feb-18 151.15 0.55 0.37% 152.90
147.20
149.97 15,024,000 4,536,000 43.25% 11,400,000
3,258,000
249.91%
SBIN 22-Feb-18 310.45 5.95 1.95% 311.05
304.15
308.92 11,076,000 3,960,000 55.65% 10,218,000
7,980,000
28.05%
SAIL 22-Feb-18 94.05 1.10 1.18% 94.80
91.55
93.46 16,080,000 3,792,000 30.86% 13,716,000
10,788,000
27.14%
RCOM 22-Feb-18 29.75 0.40 1.36% 30.10
28.00
29.02 12,852,000 3,752,000 41.23% 10,220,000
13,104,000
-22.01%
PFC 22-Feb-18 120.80 0.85 0.71% 122.50
119.30
120.75 12,516,000 3,504,000 38.88% 8,226,000
4,122,000
99.56%
WIPRO 22-Feb-18 323.70 1.35 0.42% 324.35
316.70
319.45 5,220,000 3,484,800 200.83% 4,411,200
676,800
551.77%
INFIBEAM 22-Feb-18 143.65 1.10 0.77% 144.95
141.65
143.53 14,212,000 3,224,000 29.34% 3,808,000
1,684,000
126.13%
AXISBANK 22-Feb-18 594.15 7.10 1.21% 597.00
584.00
590.09 5,532,000 3,138,000 131.08% 4,089,600
1,868,400
118.88%
BHARTIARTL 22-Feb-18 499.05 1.80 0.36% 500.50
486.40
494.29 8,748,200 2,427,600 38.41% 5,098,300
2,024,700
151.81%
ITC 22-Feb-18 275.40 0.75 0.27% 278.80
272.20
275.26 11,138,400 2,361,600 26.91% 7,584,000
8,080,800
-6.15%
ICICIBANK 22-Feb-18 354.65 8.00 2.31% 355.75
341.55
349.58 12,504,250 2,205,500 21.42% 6,487,250
7,084,000
-8.42%
JSWSTEEL 22-Feb-18 283.50 2.65 0.94% 284.50
274.50
280.76 3,303,000 2,064,000 166.59% 3,951,000
1,533,000
157.73%
BHEL 22-Feb-18 97.90 0.20 0.20% 98.80
96.65
97.79 7,755,000 1,882,500 32.06% 4,702,500
3,195,000
47.18%
YESBANK 22-Feb-18 350.30 8.15 2.38% 353.45
340.10
346.53 4,618,250 1,816,500 64.83% 6,844,250
6,277,250
9.03%
IDEA 22-Feb-18 102.80 1.15 1.13% 104.05
99.60
102.19 6,118,000 1,785,000 41.20% 6,209,000
3,738,000
66.10%
SYNDIBANK 22-Feb-18 79.75 2.20 2.84% 80.25
76.95
78.80 3,231,000 1,683,000 108.72% 4,509,000
1,422,000
217.09%
IFCI 22-Feb-18 30.60 0.55 1.83% 31.00
29.65
30.49 8,778,000 1,672,000 23.53% 3,542,000
1,430,000
147.69%
NATIONALUM 22-Feb-18 77.65 1.80 2.37% 77.80
75.40
76.71 7,480,000 1,672,000 28.79% 5,328,000
5,696,000
-6.46%
FEDERALBNK 22-Feb-18 104.00 1.30 1.27% 104.90
102.00
103.33 13,970,000 1,666,500 13.54% 7,815,500
8,684,500
-10.01%
FORTIS 22-Feb-18 146.95 1.00 0.69% 147.70
145.75
146.96 7,731,500 1,634,500 26.81% 1,760,500
4,014,500
-56.15%
TATAPOWER 22-Feb-18 92.70 1.70 1.87% 92.85
90.50
92.07 8,721,000 1,566,000 21.89% 4,482,000
4,203,000
6.64%
TATAMOTORS 22-Feb-18 421.35 1.25 0.30% 423.25
416.85
420.42 8,028,000 1,521,000 23.37% 2,856,000
4,585,500
-37.72%
JINDALSTEL 22-Feb-18 266.10 0.45 0.17% 267.25
252.10
261.50 2,430,000 1,507,500 163.41% 5,337,000
382,500
1,295.29%
NCC 22-Feb-18 127.45 3.35 2.70% 128.00
122.15
125.30 5,160,000 1,448,000 39.01% 5,104,000
3,960,000
28.89%
ASHOKLEY 22-Feb-18 122.00 0.20 0.16% 122.25
119.70
121.16 8,666,000 1,421,000 19.61% 5,418,000
3,360,000
61.25%
RCOM 25-Jan-18 29.55 0.30 1.03% 30.00
27.85
28.83 76,832,000 1,400,000 1.86% 90,384,000
107,968,000
-16.29%
HCC 22-Feb-18 37.05 0.15 0.41% 37.40
36.90
37.13 9,105,000 1,305,000 16.73% 2,145,000
1,485,000
44.44%
RELIANCE 22-Feb-18 936.30 10.90 1.18% 939.75
927.90
933.37 5,594,000 1,304,000 30.40% 2,754,000
3,603,000
-23.56%
ICICIPRULI 25-Jan-18 430.90 18.80 4.56% 436.00
409.55
426.98 6,217,900 1,210,300 24.17% 10,925,200
1,315,600
730.43%
IDBI 22-Feb-18 60.95 0.35 0.58% 61.65
60.00
60.65 5,510,000 1,180,000 27.25% 2,360,000
2,570,000
-8.17%
TATAGLOBAL 22-Feb-18 310.65 2.95 0.96% 311.50
303.65
308.27 4,540,500 1,125,000 32.94% 4,104,000
3,483,000
17.83%
L&TFH 22-Feb-18 173.30 1.10 0.64% 173.95
170.60
172.29 5,535,000 1,084,500 24.37% 2,812,500
2,556,000
10.04%
PTC 22-Feb-18 116.60 1.40 1.22% 116.80
114.60
115.69 2,776,000 1,016,000 57.73% 1,896,000
1,440,000
31.67%
BIOCON 22-Feb-18 564.90 23.90 4.42% 569.00
544.50
559.86 2,953,800 973,800 49.18% 3,038,400
1,126,800
169.65%
CASTROLIND 22-Feb-18 188.85 1.20 0.64% 190.00
187.55
188.61 2,870,000 971,600 51.18% 1,554,000
666,400
133.19%
HINDALCO 22-Feb-18 260.25 4.85 1.90% 261.00
254.00
257.47 3,510,500 962,500 37.77% 3,657,500
2,229,500
64.05%
PETRONET 22-Feb-18 238.90 1.45 0.61% 239.95
233.50
235.97 2,214,000 921,000 71.23% 2,205,000
591,000
273.10%
APOLLOTYRE 22-Feb-18 266.10 3.00 1.14% 267.00
262.30
264.49 1,488,000 903,000 154.36% 1,527,000
813,000
87.82%
VEDL 22-Feb-18 333.55 6.00 1.83% 335.20
324.85
329.82 2,938,250 848,750 40.62% 3,027,500
2,131,500
42.04%
NTPC 22-Feb-18 171.00 0.10 0.06% 172.05
168.95
170.31 3,888,000 848,000 27.89% 2,924,000
928,000
215.09%
TATAMTRDVR 22-Feb-18 245.25 1.20 0.49% 245.95
243.75
244.64 2,387,500 840,000 54.28% 1,662,500
1,455,000
14.26%
BANKBARODA 22-Feb-18 166.60 3.20 1.96% 167.40
162.60
165.63 5,148,000 748,000 17.00% 3,136,000
3,476,000
-9.78%
BEL 22-Feb-18 173.25 1.30 0.76% 174.00
171.00
172.38 4,425,300 737,550 20.00% 2,173,050
2,123,550
2.33%
RELCAPITAL 22-Feb-18 533.35 4.50 0.85% 538.45
516.10
528.92 1,455,750 721,500 98.26% 1,949,250
1,206,750
61.53%
HDFC 22-Feb-18 1,913.65 11.55 0.61% 1,917.50
1,901.60
1,911.61 2,224,000 708,500 46.75% 961,000
915,000
5.03%
MANAPPURAM 22-Feb-18 120.15 4.10 3.53% 121.65
113.90
118.90 2,982,000 708,000 31.13% 4,458,000
1,758,000
153.58%
BHARATFIN 22-Feb-18 1,012.65 2.05 0.20% 1,017.05
1,007.95
1,011.63 1,378,000 707,000 105.37% 775,000
678,000
14.31%
LT 22-Feb-18 1,377.35 12.80 0.94% 1,380.60
1,355.25
1,373.27 1,944,000 700,500 56.33% 1,112,250
897,750
23.89%
TATASTEEL 22-Feb-18 758.10 2.00 0.26% 765.35
747.75
756.55 2,051,000 697,000 51.48% 2,194,000
2,307,000
-4.90%
RPOWER 25-Jan-18 49.10 0.45 0.92% 49.50
46.45
48.51 51,610,000 624,000 1.22% 45,565,000
19,409,000
134.76%
CENTURYTEX 22-Feb-18 1,421.00 33.65 2.43% 1,424.00
1,387.60
1,407.85 3,716,350 621,500 20.08% 881,100
326,700
169.70%
LUPIN 22-Feb-18 927.75 3.30 0.36% 930.00
913.00
924.80 1,480,800 583,200 64.97% 1,107,000
393,000
181.68%
UNIONBANK 22-Feb-18 142.45 3.60 2.59% 142.65
138.05
141.33 3,876,000 580,000 17.60% 2,340,000
2,200,000
6.36%
TATACOMM 22-Feb-18 639.10 1.50 0.24% 643.55
632.00
640.34 967,200 573,600 145.73% 780,000
268,000
191.04%
ANDHRABANK 22-Feb-18 57.00 0.95 1.69% 57.20
54.80
56.62 3,170,000 540,000 20.53% 1,440,000
2,140,000
-32.71%
INDUSINDBK 22-Feb-18 1,674.90 8.95 0.54% 1,681.00
1,661.90
1,671.93 2,952,000 525,000 21.63% 855,300
1,054,800
-18.91%
NIFTY 22-Feb-18 10,921.00 88.35 0.82% 10,936.00
10,819.30
10,871.33 3,189,225 513,900 19.21% 1,494,300
1,450,575
3.01%
DHFL 22-Feb-18 617.80 23.90 4.02% 620.00
585.55
608.93 1,537,500 498,000 47.91% 1,795,500
861,000
108.54%
SUZLON 28-Mar-18 15.35 0.30 1.99% 15.35
15.00
15.14 4,480,000 490,000 12.28% 945,000
1,085,000
-12.90%
IOC 22-Feb-18 376.35 5.20 1.40% 377.00
369.45
372.18 2,962,500 477,000 19.19% 2,716,500
1,141,500
137.98%
ENGINERSIN 22-Feb-18 181.35 1.60 0.89% 182.50
178.00
180.07 1,956,500 476,000 32.15% 1,645,000
633,500
159.67%
TITAN 22-Feb-18 899.55 7.95 0.89% 903.75
886.30
894.59 1,900,500 463,500 32.25% 1,179,000
568,500
107.39%
HINDPETRO 22-Feb-18 412.95 6.20 1.52% 415.25
406.50
410.96 2,192,400 448,875 25.75% 1,233,225
850,500
45.00%
HDFCBANK 22-Feb-18 1,951.30 19.40 1.00% 1,956.75
1,920.55
1,943.78 2,745,000 440,000 19.09% 1,556,000
1,809,000
-13.99%
COALINDIA 22-Feb-18 280.95 1.80 0.64% 282.00
278.00
280.31 2,670,800 437,800 19.61% 1,284,800
1,320,000
-2.67%
KTKBANK 22-Feb-18 160.20 1.55 0.98% 161.65
157.60
159.81 2,975,400 433,200 17.04% 1,941,800
2,907,000
-33.20%
CGPOWER 22-Feb-18 96.20 1.45 1.53% 96.40
94.30
95.47 2,520,000 432,000 20.69% 2,376,000
1,848,000
28.57%
NMDC 22-Feb-18 146.95 2.30 1.59% 147.35
143.50
145.59 8,556,000 432,000 5.32% 2,112,000
4,410,000
-52.11%
PNB 22-Feb-18 177.90 6.10 3.55% 178.90
170.60
175.26 4,320,000 432,000 11.11% 5,184,000
5,628,000
-7.89%
CAPF 22-Feb-18 770.05 10.15 1.34% 781.95
753.85
770.14 840,800 413,600 96.82% 949,600
104,800
806.11%
RELINFRA 22-Feb-18 521.25 10.35 2.03% 525.00
503.50
513.15 1,964,300 400,400 25.60% 1,873,300
2,030,600
-7.75%
NIITTECH 25-Jan-18 731.25 36.40 5.24% 736.45
685.00
718.96 1,293,000 394,500 43.91% 4,957,500
1,120,500
342.44%
INDIACEM 22-Feb-18 185.55 2.90 1.59% 187.45
178.20
184.06 2,576,000 388,500 17.76% 1,340,500
626,500
113.97%
EQUITAS 22-Feb-18 156.55 4.50 2.96% 157.25
151.10
153.97 1,865,600 377,600 25.38% 1,929,600
1,500,800
28.57%
M&M 22-Feb-18 769.25 6.95 0.91% 771.50
754.05
762.27 894,000 375,000 72.25% 682,000
452,000
50.88%
ALBK 22-Feb-18 71.35 0.80 1.13% 71.95
70.30
71.07 2,450,000 370,000 17.79% 1,370,000
1,620,000
-15.43%
GSFC 22-Feb-18 153.75 2.20 1.45% 154.95
151.95
153.29 3,024,000 364,500 13.71% 1,291,500
2,020,500
-36.08%
ORIENTBANK 22-Feb-18 123.80 2.00 1.64% 124.50
120.80
122.72 2,898,000 360,000 14.18% 1,608,000
1,428,000
12.61%
ADANIENT 22-Feb-18 200.30 4.00 2.04% 201.35
190.00
195.76 1,648,000 356,000 27.55% 2,380,000
3,220,000
-26.09%
BPCL 22-Feb-18 471.80 5.45 1.17% 473.00
462.60
467.53 1,830,600 334,800 22.38% 1,305,000
928,800
40.50%
SREINFRA 22-Feb-18 101.45 1.15 1.15% 102.10
99.50
100.93 1,785,000 330,000 22.68% 960,000
1,425,000
-32.63%
JUBLFOOD 25-Jan-18 2,093.10 142.00 7.28% 2,110.00
1,947.00
2,028.04 3,537,500 316,500 9.83% 17,875,500
4,892,500
265.37%
MRPL 22-Feb-18 126.95 0.50 0.40% 128.35
125.00
126.42 648,000 315,000 94.59% 697,500
189,000
269.05%
IGL 22-Feb-18 314.00 6.40 2.08% 314.80
304.00
309.61 1,259,500 308,000 32.37% 888,250
750,750
18.32%
INFRATEL 22-Feb-18 348.65 2.15 0.62% 351.00
341.90
346.56 771,800 283,900 58.19% 766,700
739,500
3.68%
CESC 22-Feb-18 1,117.45 4.55 0.41% 1,135.90
1,101.65
1,113.88 994,950 278,850 38.94% 465,300
308,550
50.80%
BIOCON 25-Jan-18 565.10 25.15 4.66% 569.65
543.15
560.80 5,956,200 275,400 4.85% 22,408,200
4,703,400
376.43%
JUBLFOOD 22-Feb-18 2,100.55 141.85 7.24% 2,115.00
1,963.65
2,043.17 465,000 256,500 123.02% 1,231,000
309,000
298.38%
IBULHSGFIN 22-Feb-18 1,301.75 56.65 4.55% 1,306.70
1,245.00
1,281.24 2,431,200 251,600 11.54% 1,288,000
1,182,800
8.89%
MRPL 25-Jan-18 126.40 0.45 0.36% 127.70
124.30
126.00 11,961,000 243,000 2.07% 2,709,000
2,565,000
5.61%
ZEEL 22-Feb-18 603.80 6.60 1.11% 605.00
589.20
595.99 552,500 239,200 76.35% 656,500
557,700
17.72%
DCBBANK 22-Feb-18 190.60 5.05 2.72% 191.05
184.10
188.38 967,500 234,000 31.90% 891,000
1,035,000
-13.91%
CHENNPETRO 25-Jan-18 449.15 10.25 2.34% 455.10
437.30
445.77 3,604,500 217,500 6.42% 1,357,500
1,240,500
9.43%
MUTHOOTFIN 22-Feb-18 438.70 5.05 1.16% 440.55
429.75
433.98 408,000 210,000 106.06% 391,500
181,500
115.70%
UPL 22-Feb-18 807.20 3.50 0.44% 811.75
795.70
804.79 895,200 198,000 28.40% 714,000
1,406,400
-49.23%
KOTAKBANK 22-Feb-18 1,059.35 14.65 1.40% 1,062.00
1,042.30
1,052.23 1,486,400 196,000 15.19% 1,084,000
1,016,000
6.69%
REPCOHOME 22-Feb-18 690.20 16.75 2.49% 695.00
678.50
692.11 208,800 186,300 828.00% 246,600
9,900
2,390.91%
KPIT 22-Feb-18 198.05 4.10 2.11% 198.50
192.55
195.46 990,000 184,500 22.91% 985,500
796,500
23.73%
PCJEWELLER 22-Feb-18 591.80 6.70 1.15% 596.00
578.10
586.61 1,482,000 171,000 13.04% 1,053,000
1,051,500
0.14%
UJJIVAN 22-Feb-18 411.60 14.25 3.59% 412.90
393.00
403.66 531,200 164,800 44.98% 745,600
374,400
99.15%
CAPF 25-Jan-18 767.10 15.65 2.08% 778.65
749.25
766.26 5,846,400 161,600 2.84% 4,100,000
2,106,400
94.64%
CIPLA 22-Feb-18 607.05 0.35 0.06% 608.55
604.05
606.15 510,000 160,000 45.71% 271,000
297,000
-8.75%
CANFINHOME 22-Feb-18 477.20 11.20 2.40% 481.45
465.10
471.79 732,500 157,500 27.39% 563,750
473,750
19.00%
ADANIPORTS 22-Feb-18 434.95 17.00 4.07% 436.15
421.65
429.70 900,000 157,500 21.21% 1,687,500
1,935,000
-12.79%
DISHTV 22-Feb-18 73.30 0.05 0.07% 74.35
73.05
73.42 2,478,000 147,000 6.31% 322,000
189,000
70.37%
DHFL 25-Jan-18 614.50 24.60 4.17% 617.40
582.90
605.66 30,027,000 141,000 0.47% 12,486,000
5,929,500
110.57%
INDIGO 22-Feb-18 1,214.85 20.35 1.70% 1,216.60
1,189.00
1,200.32 209,400 140,400 203.48% 187,800
28,200
565.96%
IDBI 25-Jan-18 60.60 0.35 0.58% 61.40
59.55
60.37 29,350,000 140,000 0.48% 10,750,000
21,710,000
-50.48%
HINDUNILVR 22-Feb-18 1,372.15 7.15 0.52% 1,376.05
1,360.00
1,366.76 505,200 129,000 34.29% 319,800
472,800
-32.36%
TECHM 22-Feb-18 554.95 2.15 0.39% 558.00
548.60
553.47 722,400 127,200 21.37% 416,400
178,800
132.89%
COALINDIA 28-Mar-18 271.65 1.80 0.67% 273.45
268.80
271.70 807,400 118,800 17.25% 195,800
235,400
-16.82%
BAJFINANCE 22-Feb-18 1,713.00 43.00 2.57% 1,718.95
1,644.25
1,684.96 724,500 117,500 19.36% 585,000
357,000
63.87%
DRREDDY 22-Feb-18 2,509.25 31.65 1.28% 2,517.85
2,470.55
2,494.01 1,366,750 112,500 8.97% 334,750
211,750
58.09%
STAR 22-Feb-18 809.70 5.60 0.70% 812.00
799.00
805.51 372,000 106,200 39.95% 230,400
204,000
12.94%
CADILAHC 22-Feb-18 444.65 5.40 1.23% 455.35
437.35
445.83 400,000 105,600 35.87% 528,000
235,200
124.49%
JETAIRWAYS 22-Feb-18 798.85 1.55 0.19% 817.00
784.30
798.29 406,800 105,600 35.06% 489,600
567,600
-13.74%
BHARATFORG 22-Feb-18 738.50 16.50 2.29% 740.45
723.65
732.25 447,600 102,000 29.51% 296,400
289,200
2.49%
ARVIND 22-Feb-18 452.70 0.05 0.01% 454.70
445.00
449.18 538,000 100,000 22.83% 656,000
358,000
83.24%
VGUARD 22-Feb-18 241.90 5.30 2.24% 242.45
234.60
237.44 264,000 99,000 60.00% 363,000
231,000
57.14%
BANKNIFTY 25-Jan-18 26,896.05 396.65 1.50% 26,947.75
26,429.95
26,676.49 2,400,640 92,200 3.99% 4,192,360
5,271,520
-20.47%
HCLTECH 22-Feb-18 961.35 4.35 0.45% 966.70
945.30
956.96 296,100 89,600 43.39% 348,600
197,400
76.60%
TCS 22-Feb-18 2,958.15 40.30 1.38% 2,975.00
2,904.60
2,932.15 550,750 89,250 19.34% 270,250
269,750
0.19%
MINDTREE 22-Feb-18 704.65 18.40 2.68% 707.25
675.00
691.20 289,200 88,800 44.31% 440,400
529,200
-16.78%
LICHSGFIN 22-Feb-18 564.75 10.50 1.89% 565.95
554.85
560.81 1,298,000 86,900 7.18% 844,800
704,000
20.00%
RCOM 28-Mar-18 30.35 0.75 2.53% 30.35
28.75
29.22 924,000 84,000 10.00% 252,000
448,000
-43.75%
ESCORTS 22-Feb-18 776.65 16.10 2.12% 782.95
762.30
773.16 381,700 82,500 27.57% 379,500
480,700
-21.05%
INDIANB 22-Feb-18 384.15 5.40 1.43% 388.05
375.75
382.11 466,000 82,000 21.35% 492,000
340,000
44.71%
JETAIRWAYS 25-Jan-18 795.20 2.10 0.26% 813.50
779.10
795.26 5,880,000 76,800 1.32% 5,656,800
6,268,800
-9.76%
MOTHERSUMI 22-Feb-18 384.05 3.90 1.03% 384.90
376.20
380.85 576,000 76,800 15.38% 281,600
411,200
-31.52%
BANKNIFTY 22-Feb-18 26,931.60 390.35 1.47% 26,974.95
26,488.55
26,730.97 466,080 75,760 19.41% 500,320
347,600
43.94%
CANBK 22-Feb-18 364.05 14.15 4.04% 366.65
348.90
358.31 948,800 75,200 8.61% 1,259,200
1,324,800
-4.95%
SUNTV 22-Feb-18 1,054.55 10.35 0.99% 1,058.40
1,020.00
1,037.94 255,000 73,000 40.11% 579,000
335,000
72.84%
PEL 22-Feb-18 2,804.25 24.10 0.87% 2,822.00
2,764.10
2,799.89 135,300 66,300 96.09% 167,400
71,400
134.45%
FEDERALBNK 28-Mar-18 104.50 1.25 1.21% 105.30
102.90
103.85 632,500 66,000 11.65% 126,500
143,000
-11.54%
RAYMOND 22-Feb-18 1,090.00 19.60 1.83% 1,093.40
1,065.60
1,078.84 370,400 64,800 21.20% 184,800
310,400
-40.46%
ICICIPRULI 22-Feb-18 433.10 18.75 4.53% 438.00
411.95
427.71 370,500 63,700 20.76% 789,100
143,000
451.82%
HEXAWARE 25-Jan-18 351.65 3.75 1.08% 354.75
347.30
351.37 3,564,000 63,000 1.80% 2,694,000
4,119,000
-34.60%
MCDOWELL-N 22-Feb-18 3,735.65 28.80 0.78% 3,750.75
3,658.20
3,712.46 149,500 61,750 70.37% 147,750
85,250
73.31%
TATASTEEL 28-Mar-18 757.70 2.85 0.38% 766.00
752.90
756.38 297,000 60,000 25.32% 74,000
42,000
76.19%
BANKINDIA 22-Feb-18 166.10 4.40 2.72% 166.50
160.60
164.33 2,232,000 54,000 2.48% 2,232,000
2,166,000
3.05%
PFC 28-Mar-18 119.85 0.75 0.63% 121.50
119.80
120.30 570,000 48,000 9.20% 66,000
48,000
37.50%
MFSL 22-Feb-18 553.30 1.40 0.25% 560.40
550.10
555.65 88,000 47,000 114.63% 101,000
34,000
197.06%
AJANTPHARM 25-Jan-18 1,565.65 27.70 1.80% 1,571.00
1,538.50
1,556.65 1,026,000 44,500 4.53% 515,500
1,021,000
-49.51%
BALKRISIND 22-Feb-18 1,147.30 16.85 1.49% 1,161.50
1,139.00
1,147.65 127,200 40,000 45.87% 140,000
46,400
201.72%
APOLLOHOSP 22-Feb-18 1,144.65 23.30 2.08% 1,146.20
1,121.45
1,137.13 79,500 39,000 96.30% 87,000
48,000
81.25%
CHENNPETRO 22-Feb-18 451.45 10.10 2.29% 456.60
442.25
446.28 127,500 37,500 41.67% 102,000
84,000
21.43%
JISLJALEQS 22-Feb-18 137.15 3.70 2.77% 138.20
132.00
135.24 1,710,000 36,000 2.15% 756,000
909,000
-16.83%
L&TFH 28-Mar-18 173.65 0.65 0.38% 174.10
172.35
173.21 1,012,500 36,000 3.69% 36,000
22,500
60.00%
BEML 22-Feb-18 1,523.00 5.15 0.34% 1,536.30
1,502.60
1,515.51 159,600 35,400 28.50% 130,500
79,500
64.15%
DIVISLAB 22-Feb-18 1,102.95 6.90 0.63% 1,108.00
1,089.20
1,098.39 196,000 33,600 20.69% 163,200
174,400
-6.42%
HEXAWARE 22-Feb-18 348.65 3.40 0.98% 351.00
344.70
348.40 474,000 33,000 7.48% 234,000
261,000
-10.34%
NIFTY 28-Mar-18 10,937.05 93.95 0.87% 10,954.00
10,833.70
10,892.65 346,425 32,925 10.50% 101,700
140,025
-27.37%
MARICO 22-Feb-18 314.70 2.60 0.83% 315.75
311.50
313.34 481,000 31,200 6.94% 262,600
278,200
-5.61%
NIITTECH 22-Feb-18 734.95 37.60 5.39% 739.25
689.55
715.42 67,500 30,000 80.00% 235,500
22,500
946.67%
HEROMOTOCO 22-Feb-18 3,617.15 2.25 0.06% 3,635.20
3,578.75
3,597.74 138,800 29,600 27.11% 88,600
58,400
51.71%
TATAELXSI 22-Feb-18 1,045.30 6.55 0.63% 1,057.75
1,023.45
1,040.03 164,000 28,000 20.59% 228,800
104,000
120.00%
TATAPOWER 28-Mar-18 93.30 2.30 2.53% 93.30
92.10
92.86 90,000 27,000 42.86% 36,000
9,000
300.00%
VEDL 28-Mar-18 331.65 7.15 2.20% 332.65
324.90
329.72 204,750 26,250 14.71% 42,000
50,750
-17.24%
RECLTD 28-Mar-18 151.05 3.80 2.58% 152.50
146.75
150.00 2,100,000 24,000 1.16% 276,000
348,000
-20.69%
SAIL 28-Mar-18 94.00 0.30 0.32% 94.00
93.45
93.61 840,000 24,000 2.94% 48,000
108,000
-55.56%
AXISBANK 28-Mar-18 598.15 6.95 1.18% 598.15
584.40
591.41 104,400 24,000 29.85% 28,800
20,400
41.18%
CONCOR 22-Feb-18 1,472.85 32.10 2.23% 1,479.95
1,452.80
1,469.30 161,250 21,250 15.18% 150,625
146,875
2.55%
ASHOKLEY 28-Mar-18 122.70 0.25 0.20% 122.70
120.05
121.29 245,000 21,000 9.38% 49,000
91,000
-46.15%
GODREJIND 22-Feb-18 624.60 11.95 1.95% 626.00
613.90
620.57 151,500 21,000 16.09% 84,000
66,000
27.27%
HINDALCO 28-Mar-18 260.00 3.00 1.17% 261.25
256.00
258.26 66,500 21,000 46.15% 42,000
21,000
100.00%
ALBK 28-Mar-18 71.20 1.75 2.52% 71.20
70.80
71.00 40,000 20,000 100.00% 20,000
0
-
CHOLAFIN 22-Feb-18 1,329.20 11.35 0.86% 1,335.00
1,310.00
1,322.10 39,500 18,500 88.10% 54,000
19,000
184.21%
SBIN 28-Mar-18 311.80 5.95 1.95% 312.60
306.95
310.14 546,000 18,000 3.41% 117,000
171,000
-31.58%
ASIANPAINT 22-Feb-18 1,195.70 3.00 0.25% 1,198.55
1,182.40
1,191.67 217,800 17,400 8.68% 115,800
92,400
25.32%
KAJARIACER 22-Feb-18 723.15 1.90 0.26% 725.50
713.00
719.49 87,200 16,000 22.47% 47,200
36,000
31.11%
GODFRYPHLP 22-Feb-18 998.50 3.40 0.34% 1,003.00
985.00
993.73 93,000 15,000 19.23% 40,500
36,500
10.96%
AJANTPHARM 22-Feb-18 1,570.50 25.65 1.66% 1,575.00
1,546.50
1,563.43 52,500 12,000 29.63% 41,500
57,000
-27.19%
NMDC 28-Mar-18 146.85 4.35 3.05% 146.85
142.30
143.76 420,000 12,000 2.94% 36,000
144,000
-75.00%
PIDILITIND 22-Feb-18 896.10 1.55 0.17% 901.65
890.40
896.31 126,000 12,000 10.53% 77,000
32,000
140.63%
GRASIM 22-Feb-18 1,230.45 5.65 0.46% 1,236.00
1,188.80
1,212.43 165,750 11,250 7.28% 242,250
196,500
23.28%
IDBI 28-Mar-18 61.00 1.00 1.67% 61.00
61.00
61.00 140,000 10,000 7.69% 10,000
20,000
-50.00%
VOLTAS 22-Feb-18 620.70 15.55 2.57% 622.05
606.20
616.25 289,000 10,000 3.58% 363,000
301,000
20.60%
BAJAJ-AUTO 22-Feb-18 3,219.35 9.60 0.30% 3,222.70
3,186.65
3,203.20 72,250 9,750 15.60% 51,250
50,750
0.99%
ITC 28-Mar-18 276.60 0.70 0.25% 279.90
274.85
276.64 132,000 9,600 7.84% 48,000
96,000
-50.00%
BIOCON 28-Mar-18 564.00 18.30 3.35% 568.00
559.00
563.78 10,800 9,000 500.00% 12,600
0
-
BPCL 28-Mar-18 469.90 6.90 1.49% 469.90
460.00
463.74 95,400 9,000 10.42% 16,200
18,000
-10.00%
UBL 22-Feb-18 1,101.25 14.65 1.35% 1,107.65
1,075.90
1,091.95 64,400 7,700 13.58% 53,200
83,300
-36.13%
TORNTPHARM 22-Feb-18 1,432.00 6.00 0.42% 1,436.50
1,422.00
1,430.01 18,500 7,500 68.18% 13,500
5,500
145.45%
GODREJCP 22-Feb-18 1,054.50 16.00 1.54% 1,056.80
1,037.55
1,048.65 72,800 7,200 10.98% 100,000
133,600
-25.15%
WIPRO 28-Mar-18 327.65 3.55 1.10% 327.65
316.00
321.80 40,800 7,200 21.43% 7,200
0
-
TATAMOTORS 28-Mar-18 423.00 0.45 0.11% 423.95
420.95
422.55 235,500 6,000 2.61% 13,500
81,000
-83.33%
BRITANNIA 22-Feb-18 4,719.40 52.80 1.13% 4,721.50
4,664.00
4,706.74 25,600 5,600 28.00% 24,200
23,800
1.68%
GRASIM 25-Jan-18 1,224.15 6.70 0.55% 1,231.60
1,184.00
1,210.02 3,218,250 5,250 0.16% 1,797,000
1,609,500
11.65%
ICICIPRULI 28-Mar-18 420.75 4.70 1.13% 420.75
415.70
416.95 45,500 5,200 12.90% 6,500
2,600
150.00%
RELIANCE 28-Mar-18 940.85 11.25 1.21% 942.70
934.00
939.29 218,000 5,000 2.35% 34,000
41,000
-17.07%
INDUSINDBK 28-Mar-18 1,672.00 2.00 0.12% 1,682.60
1,666.00
1,670.73 37,200 4,800 14.81% 5,700
6,900
-17.39%
HINDPETRO 28-Mar-18 409.95 5.45 1.35% 411.00
405.50
409.00 146,475 4,725 3.33% 17,325
33,075
-47.62%
UNIONBANK 28-Mar-18 142.05 2.55 1.83% 142.05
142.05
142.05 44,000 4,000 10.00% 4,000
4,000
0.00%
TORNTPOWER 22-Feb-18 304.85 11.50 3.92% 306.50
290.15
298.14 255,000 3,000 1.19% 474,000
192,000
146.88%
OFSS 25-Jan-18 4,109.80 77.60 1.92% 4,150.05
3,994.00
4,068.13 106,650 2,850 2.75% 28,350
21,450
32.17%
HDFC 28-Mar-18 1,909.00 6.20 0.33% 1,921.00
1,909.00
1,914.58 14,500 2,500 20.83% 2,500
8,500
-70.59%
EICHERMOT 22-Feb-18 28,184.20 36.70 0.13% 28,348.40
27,960.05
28,181.79 21,525 2,400 12.55% 7,750
11,850
-34.60%
HDFCBANK 28-Mar-18 1,952.00 4.90 0.25% 1,953.80
1,934.00
1,948.10 76,500 2,000 2.68% 4,500
5,000
-10.00%
IBULHSGFIN 28-Mar-18 1,309.80 91.15 7.48% 1,309.80
1,278.00
1,291.56 2,400 2,000 500.00% 2,000
0
-
JUBLFOOD 28-Mar-18 2,106.45 171.45 8.86% 2,121.00
2,054.05
2,098.39 7,000 2,000 40.00% 6,000
2,000
200.00%
BAJAJFINSV 22-Feb-18 4,999.15 63.75 1.29% 5,020.00
4,883.00
4,937.79 31,125 1,875 6.41% 26,000
15,000
73.33%
DHFL 28-Mar-18 608.00 10.60 1.77% 610.00
608.00
609.33 19,500 1,500 8.33% 4,500
6,000
-25.00%
IOC 28-Mar-18 378.05 6.35 1.71% 378.05
370.85
373.97 55,500 1,500 2.78% 10,500
9,000
16.67%
OFSS 22-Feb-18 4,117.50 67.50 1.67% 4,173.80
4,033.80
4,078.87 2,400 1,200 100.00% 4,950
600
725.00%
LICHSGFIN 28-Mar-18 564.00 9.10 1.64% 564.00
563.05
563.52 7,700 1,100 16.67% 2,200
2,200
0.00%
TCS 28-Mar-18 2,949.00 14.00 0.48% 2,950.00
2,924.60
2,937.15 3,750 1,000 36.36% 1,000
500
100.00%
BOSCHLTD 22-Feb-18 20,063.25 154.20 0.77% 20,091.90
19,861.20
19,972.01 5,400 775 16.76% 1,700
2,600
-34.62%
LT 28-Mar-18 1,384.50 24.50 1.80% 1,384.50
1,374.00
1,379.25 51,750 750 1.47% 1,500
5,250
-71.43%
PAGEIND 22-Feb-18 22,162.45 87.45 0.40% 22,275.00
22,000.00
22,149.41 2,350 600 34.29% 1,500
1,350
11.11%
BANKNIFTY 28-Mar-18 26,973.65 396.95 1.49% 27,020.65
26,514.75
26,791.30 14,360 560 4.06% 8,000
8,520
-6.10%
DRREDDY 28-Mar-18 2,524.00 49.00 1.98% 2,524.00
2,524.00
2,524.00 1,500 500 50.00% 750
250
200.00%
MCDOWELL-N 28-Mar-18 3,748.65 58.20 1.58% 3,748.65
3,700.05
3,733.82 3,750 500 15.38% 1,000
0
-
NIFTYIT 22-Feb-18 12,604.00 60.00 0.48% 12,609.00
12,463.00
12,527.62 1,500 400 36.36% 101,700
140,025
-27.37%
PVR 22-Feb-18 1,478.55 12.95 0.88% 1,490.00
1,464.95
1,478.16 26,400 400 1.54% 11,600
36,000
-67.78%
MRF 22-Feb-18 69,674.00 402.30 0.58% 69,806.15
69,100.00
69,483.05 2,595 315 13.82% 1,725
2,295
-24.84%
HEROMOTOCO 25-Jan-18 3,604.55 6.45 0.18% 3,621.95
3,563.85
3,585.16 1,779,200 200 0.01% 441,000
542,200
-18.66%
EICHERMOT 28-Mar-18 28,332.85 53.30 0.19% 28,332.85
28,332.85
28,332.85 75 25 50.00% 25
0
-
Sections
Follow us on
Available On