SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest - Increase in Price
22-Jul
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
GMRINFRA 25-Aug-16 14.35 0.20 1.41% 14.50
14.15
14.33 43,065,000 20,070,000 87.28% 25,650,000
12,645,000
102.85%
IFCI 25-Aug-16 29.20 0.90 3.18% 29.75
28.25
28.91 15,818,000 12,540,000 382.55% 16,522,000
1,232,000
1,241.07%
GMRINFRA 28-Jul-16 14.25 0.15 1.06% 14.45
14.00
14.26 216,135,000 9,675,000 4.69% 48,825,000
38,880,000
25.58%
SOUTHBANK 25-Aug-16 21.70 0.05 0.23% 21.70
21.15
21.35 10,200,000 6,810,000 200.88% 7,950,000
1,590,000
400.00%
ADANIPOWER 25-Aug-16 28.75 0.20 0.70% 28.95
28.45
28.71 11,780,000 4,140,000 54.19% 4,980,000
2,320,000
114.66%
TV18BRDCST 25-Aug-16 39.80 0.20 0.51% 40.10
39.30
39.68 7,735,000 3,859,000 99.56% 6,511,000
2,686,000
142.41%
SAIL 25-Aug-16 47.90 1.30 2.79% 48.30
46.10
47.41 14,940,000 3,504,000 30.64% 11,316,000
7,692,000
47.11%
TATAGLOBAL 25-Aug-16 130.50 0.30 0.23% 131.50
129.85
130.65 8,874,000 3,456,000 63.79% 4,878,000
1,543,500
216.03%
RCOM 25-Aug-16 51.75 1.15 2.27% 52.20
50.15
51.52 11,920,000 2,820,000 30.99% 4,190,000
2,500,000
67.60%
HAVELLS 28-Jul-16 379.50 13.40 3.66% 380.45
367.75
374.70 9,470,000 2,632,000 38.49% 11,688,000
6,700,000
74.45%
L&TFH 25-Aug-16 77.85 3.10 4.15% 77.90
73.40
75.78 7,461,000 2,475,000 49.64% 8,946,000
1,854,000
382.52%
RPOWER 25-Aug-16 52.25 0.70 1.36% 52.45
51.45
51.93 9,228,000 2,076,000 29.03% 4,092,000
3,840,000
6.56%
CAIRN 28-Jul-16 191.50 14.20 8.01% 197.80
174.05
186.88 17,671,500 1,991,500 12.70% 48,919,500
10,727,500
356.02%
JISLJALEQS 25-Aug-16 70.80 0.05 0.07% 71.50
69.85
70.58 4,374,000 1,755,000 67.01% 3,456,000
981,000
252.29%
ONGC 25-Aug-16 222.30 0.25 0.11% 223.40
220.10
222.00 9,122,500 1,717,500 23.19% 5,365,000
2,530,000
112.06%
FEDERALBNK 25-Aug-16 63.85 3.05 5.02% 64.00
60.10
62.49 6,248,000 1,474,000 30.88% 9,779,000
3,520,000
177.81%
TATASTEEL 25-Aug-16 359.50 2.50 0.70% 363.80
351.40
358.72 3,588,000 1,422,000 65.65% 3,460,000
1,686,000
105.22%
IDFC 25-Aug-16 52.75 0.95 1.83% 52.75
51.50
52.25 5,847,600 1,412,400 31.85% 3,484,800
2,349,600
48.31%
RECLTD 25-Aug-16 210.00 9.75 4.87% 212.35
200.40
207.26 4,281,000 1,221,000 39.90% 4,002,000
2,520,000
58.81%
ICICIBANK 25-Aug-16 265.65 1.50 0.57% 266.25
260.90
263.56 4,760,000 1,177,500 32.87% 3,640,000
3,037,500
19.84%
HDFCBANK 25-Aug-16 1,246.05 4.00 0.32% 1,248.70
1,234.85
1,241.71 2,229,000 1,166,500 109.79% 1,701,000
722,500
135.43%
IDBI 25-Aug-16 71.95 0.35 0.49% 72.95
70.80
71.97 6,680,000 1,136,000 20.49% 3,616,000
3,848,000
-6.03%
MARICO 25-Aug-16 279.35 1.00 0.36% 280.50
278.10
279.43 1,544,400 1,092,000 241.38% 1,203,800
244,400
392.55%
NCC 25-Aug-16 80.60 1.55 1.96% 80.90
78.50
79.49 2,472,000 1,080,000 77.59% 1,896,000
944,000
100.85%
DLF 25-Aug-16 159.70 4.00 2.57% 160.00
155.10
158.18 5,065,000 1,070,000 26.78% 4,275,000
3,095,000
38.13%
JPASSOCIAT 25-Aug-16 12.70 0.10 0.79% 12.90
12.30
12.63 24,956,000 1,020,000 4.26% 7,140,000
38,420,000
-81.42%
SINTEX 25-Aug-16 80.60 0.10 0.12% 81.25
80.25
80.66 3,402,000 987,000 40.87% 1,645,000
630,000
161.11%
HDIL 25-Aug-16 101.80 0.90 0.89% 102.40
99.20
100.76 2,784,000 984,000 54.67% 3,288,000
1,688,000
94.79%
MARICO 28-Jul-16 278.50 1.25 0.45% 279.65
276.55
278.17 8,577,400 977,600 12.86% 1,965,600
1,157,000
69.89%
JSWSTEEL 25-Aug-16 1,624.25 2.85 0.18% 1,636.95
1,602.05
1,623.32 1,353,000 960,600 244.80% 1,344,600
242,400
454.70%
TATASTEEL 28-Jul-16 357.70 2.25 0.63% 362.00
349.50
356.28 23,120,000 932,000 4.20% 26,590,000
19,332,000
37.54%
VEDL 25-Aug-16 169.70 11.40 7.20% 173.35
156.60
165.98 4,584,000 918,000 25.04% 7,596,000
2,952,000
157.32%
HDFCBANK 28-Jul-16 1,237.00 3.90 0.32% 1,238.70
1,225.60
1,231.82 31,841,000 842,500 2.72% 4,695,500
8,103,000
-42.05%
CAIRN 25-Aug-16 192.30 13.70 7.67% 197.70
175.20
187.72 1,701,000 763,000 81.34% 4,651,500
948,500
390.41%
SUNTV 28-Jul-16 424.50 15.70 3.84% 429.00
411.10
421.04 11,556,000 734,000 6.78% 8,748,000
16,660,000
-47.49%
BHARTIARTL 25-Aug-16 367.05 1.10 0.30% 369.25
363.10
366.57 3,390,000 721,500 27.04% 1,200,000
781,500
53.55%
BIOCON 28-Jul-16 815.50 114.00 16.25% 816.65
712.00
772.44 4,682,700 699,600 17.56% 39,624,200
2,800,600
1,314.85%
NIFTY 28-Jul-16 8,552.10 32.35 0.38% 8,563.90
8,500.50
8,535.76 23,805,750 677,925 2.93% 7,484,175
9,190,275
-18.56%
HINDZINC 28-Jul-16 194.80 1.10 0.57% 195.65
192.75
194.62 5,888,000 668,800 12.81% 3,004,800
8,358,400
-64.05%
HINDALCO 25-Aug-16 137.30 2.70 2.01% 137.90
131.40
134.99 2,695,000 665,000 32.76% 4,998,000
2,023,000
147.06%
TATAGLOBAL 28-Jul-16 132.05 0.40 0.30% 133.00
131.50
132.10 19,701,000 652,500 3.43% 7,411,500
6,205,500
19.43%
TATAMOTORS 25-Aug-16 510.20 15.35 3.10% 511.45
496.80
503.78 3,888,000 645,000 19.89% 1,974,000
1,162,500
69.81%
NHPC 25-Aug-16 25.65 0.30 1.18% 25.70
25.40
25.49 2,538,000 621,000 32.39% 972,000
756,000
28.57%
BHEL 25-Aug-16 141.10 1.25 0.89% 142.60
139.90
141.41 7,745,000 600,000 8.40% 2,480,000
4,760,000
-47.90%
BHARTIARTL 28-Jul-16 368.25 0.90 0.24% 370.55
364.50
368.03 19,108,500 589,500 3.18% 3,565,500
3,333,000
6.98%
NIFTY 25-Aug-16 8,594.80 35.35 0.41% 8,603.25
8,540.15
8,576.28 3,628,425 586,200 19.27% 1,260,675
806,625
56.29%
BIOCON 25-Aug-16 820.00 114.60 16.25% 820.00
715.80
780.72 1,223,200 583,000 91.07% 3,932,500
305,800
1,185.97%
MOTHERSUMI 25-Aug-16 317.00 7.10 2.29% 319.90
311.50
315.82 1,172,500 540,000 85.38% 1,235,000
885,000
39.55%
ADANIPORTS 25-Aug-16 226.75 2.15 0.96% 227.20
223.00
225.86 2,672,500 520,000 24.16% 1,157,500
2,815,000
-58.88%
DHFL 25-Aug-16 223.45 4.30 1.96% 226.00
218.00
221.97 1,131,000 486,000 75.35% 1,431,000
513,000
178.95%
HAVELLS 25-Aug-16 377.65 10.10 2.75% 379.25
369.90
375.54 706,000 474,000 204.31% 918,000
486,000
88.89%
IDEA 25-Aug-16 107.05 1.60 1.52% 107.80
105.55
107.11 4,740,000 455,000 10.62% 2,190,000
2,130,000
2.82%
DHFL 28-Jul-16 222.45 4.55 2.09% 224.75
216.60
220.97 11,853,000 447,000 3.92% 9,336,000
6,576,000
41.97%
BPCL 25-Aug-16 586.40 6.25 1.08% 588.00
573.00
579.81 1,640,400 444,000 37.11% 902,400
577,200
56.34%
ARVIND 25-Aug-16 312.90 3.65 1.18% 315.85
308.05
311.35 1,110,000 430,000 63.24% 888,000
700,000
26.86%
TV18BRDCST 28-Jul-16 39.50 0.15 0.38% 39.85
39.00
39.39 73,559,000 425,000 0.58% 18,173,000
17,425,000
4.29%
IOC 28-Jul-16 522.70 3.20 0.62% 525.40
512.65
520.63 9,511,500 415,500 4.57% 4,576,500
11,361,000
-59.72%
CROMPGREAV 25-Aug-16 74.00 1.45 2.00% 74.35
72.30
73.38 1,368,000 408,000 42.50% 1,380,000
804,000
71.64%
TATAMTRDVR 25-Aug-16 332.85 12.05 3.76% 333.35
322.10
327.82 945,000 392,700 71.10% 917,700
487,200
88.36%
NMDC 25-Aug-16 98.55 1.90 1.97% 98.90
97.50
98.37 2,286,000 384,000 20.19% 1,296,000
1,200,000
8.00%
PFC 28-Jul-16 217.40 10.00 4.82% 219.20
207.40
214.45 11,190,000 384,000 3.55% 11,661,000
6,771,000
72.22%
JETAIRWAYS 25-Aug-16 568.60 13.80 2.49% 577.45
551.55
566.96 710,000 378,000 113.86% 860,000
294,000
192.52%
TATAMTRDVR 28-Jul-16 331.50 12.55 3.93% 331.70
319.40
326.20 16,978,500 375,900 2.26% 6,753,600
5,632,200
19.91%
AUROPHARMA 25-Aug-16 805.55 10.30 1.30% 815.00
798.00
808.09 961,100 373,100 63.45% 911,400
860,300
5.94%
TVSMOTOR 28-Jul-16 302.10 1.05 0.35% 304.00
298.15
301.29 5,578,000 366,000 7.02% 4,102,000
2,836,000
44.64%
NTPC 25-Aug-16 157.55 1.35 0.86% 158.20
156.10
157.59 1,384,000 364,000 35.69% 1,064,000
552,000
92.75%
HCLTECH 25-Aug-16 726.95 2.00 0.28% 729.95
723.00
727.28 1,215,200 361,900 42.41% 746,200
301,700
147.33%
ENGINERSIN 25-Aug-16 226.35 3.45 1.55% 231.25
223.00
227.80 1,176,000 357,000 43.59% 1,627,500
2,096,500
-22.37%
RELCAPITAL 25-Aug-16 411.35 8.25 2.05% 413.80
402.00
408.17 1,351,500 352,500 35.29% 1,224,000
691,500
77.01%
RELIANCE 28-Jul-16 1,017.30 8.25 0.82% 1,019.70
1,007.05
1,015.33 18,966,500 351,500 1.89% 5,219,000
5,229,500
-0.20%
IOC 25-Aug-16 526.10 5.35 1.03% 527.00
515.30
522.92 916,500 334,500 57.47% 1,039,500
780,000
33.27%
RELIANCE 25-Aug-16 1,024.00 8.75 0.86% 1,025.20
1,013.50
1,021.81 1,804,500 327,000 22.13% 1,012,500
690,000
46.74%
PFC 25-Aug-16 217.90 10.35 4.99% 218.90
208.50
214.52 1,257,000 321,000 34.29% 1,302,000
471,000
176.43%
HEXAWARE 25-Aug-16 222.95 2.45 1.11% 224.70
218.50
221.67 1,006,000 316,000 45.80% 740,000
416,000
77.88%
APOLLOTYRE 25-Aug-16 158.30 1.50 0.96% 158.50
154.75
156.17 1,551,000 315,000 25.49% 798,000
432,000
84.72%
CIPLA 25-Aug-16 523.70 6.80 1.32% 525.05
514.00
520.07 1,143,000 298,000 35.27% 875,000
834,000
4.92%
TATAPOWER 25-Aug-16 72.65 1.25 1.75% 72.95
71.65
72.48 4,293,000 297,000 7.43% 1,287,000
1,818,000
-29.21%
HINDZINC 25-Aug-16 195.65 1.15 0.59% 196.20
193.55
195.61 524,800 294,400 127.78% 649,600
464,000
40.00%
BHARATFIN 25-Aug-16 850.55 80.90 10.51% 899.00
780.05
842.09 635,000 285,000 81.43% 2,355,000
278,000
747.12%
HEXAWARE 28-Jul-16 224.20 3.15 1.43% 225.20
218.75
222.74 6,294,000 276,000 4.59% 3,240,000
3,156,000
2.66%
UPL 25-Aug-16 587.70 25.95 4.62% 589.00
563.05
577.91 1,154,400 276,000 31.42% 969,600
996,000
-2.65%
RECLTD 28-Jul-16 209.30 9.80 4.91% 211.50
199.25
206.14 31,251,000 270,000 0.87% 24,639,000
12,657,000
94.67%
ARVIND 28-Jul-16 311.90 4.35 1.41% 314.30
305.70
310.32 7,158,000 266,000 3.86% 6,704,000
5,068,000
32.28%
BHARATFORG 25-Aug-16 733.05 10.00 1.38% 736.75
725.10
732.51 1,468,200 261,000 21.62% 537,000
699,000
-23.18%
JSWENERGY 28-Jul-16 80.00 0.25 0.31% 80.40
78.80
79.61 21,392,000 248,000 1.17% 7,272,000
25,408,000
-71.38%
BHARATFIN 28-Jul-16 845.90 80.45 10.51% 890.55
775.65
835.79 7,498,000 247,000 3.41% 29,259,000
2,960,000
888.48%
CENTURYTEX 25-Aug-16 708.50 34.00 5.04% 715.50
670.85
695.60 599,500 243,100 68.21% 822,800
377,300
118.08%
IRB 25-Aug-16 218.25 1.25 0.58% 218.50
214.70
217.11 627,500 242,500 62.99% 550,000
350,000
57.14%
SUNTV 25-Aug-16 427.00 16.75 4.08% 431.30
413.30
423.16 518,000 240,000 86.33% 1,210,000
1,034,000
17.02%
LICHSGFIN 25-Aug-16 509.80 8.75 1.75% 510.85
500.65
506.90 1,409,100 238,700 20.39% 949,300
697,400
36.12%
CASTROLIND 25-Aug-16 413.65 3.00 0.73% 416.50
412.05
414.84 665,000 225,400 51.27% 364,000
351,400
3.59%
TATAMOTORS 28-Jul-16 507.25 15.00 3.05% 509.00
494.35
501.60 23,058,000 223,500 0.98% 18,207,000
12,748,500
42.82%
ADANIENT 25-Aug-16 81.90 0.45 0.55% 82.90
81.25
82.17 808,000 208,000 34.67% 736,000
504,000
46.03%
KTKBANK 25-Aug-16 149.45 1.35 0.91% 149.70
147.30
148.49 3,636,000 204,000 5.94% 678,000
900,000
-24.67%
HINDALCO 28-Jul-16 136.60 2.65 1.98% 137.20
130.65
134.45 28,588,000 196,000 0.69% 51,583,000
35,273,000
46.24%
EXIDEIND 25-Aug-16 183.00 6.90 3.92% 183.90
177.90
181.80 1,404,000 180,000 14.71% 1,324,000
768,000
72.40%
LT 25-Aug-16 1,567.15 18.00 1.16% 1,572.40
1,551.15
1,565.27 826,500 175,000 26.86% 472,500
322,500
46.51%
HDFC 25-Aug-16 1,368.10 24.90 1.85% 1,369.00
1,337.70
1,352.83 453,500 167,500 58.57% 404,500
180,500
124.10%
TVSMOTOR 25-Aug-16 303.15 1.10 0.36% 305.00
299.40
302.47 650,000 166,000 34.30% 530,000
294,000
80.27%
MCDOWELL-N 25-Aug-16 2,416.00 18.65 0.78% 2,420.40
2,371.00
2,388.89 234,500 159,750 213.71% 245,750
37,500
555.33%
DABUR 28-Jul-16 308.90 3.95 1.30% 309.75
302.40
306.16 6,467,500 155,000 2.46% 3,702,500
2,935,000
26.15%
JINDALSTEL 25-Aug-16 70.00 2.00 2.94% 70.30
68.25
69.35 2,340,000 153,000 7.00% 468,000
1,197,000
-60.90%
ENGINERSIN 28-Jul-16 226.15 2.70 1.21% 231.55
221.95
227.66 4,581,500 150,500 3.40% 8,463,000
15,246,000
-44.49%
LT 28-Jul-16 1,577.50 19.90 1.28% 1,582.40
1,556.10
1,574.78 5,953,000 149,000 2.57% 2,986,000
3,764,500
-20.68%
GAIL 25-Aug-16 398.25 6.05 1.54% 403.70
395.00
399.66 343,500 142,500 70.90% 354,000
183,000
93.44%
RELINFRA 25-Aug-16 564.05 9.65 1.74% 567.00
552.70
560.16 808,600 139,100 20.78% 800,800
542,100
47.72%
HINDPETRO 25-Aug-16 1,163.00 12.65 1.10% 1,169.50
1,137.60
1,154.93 1,096,200 137,900 14.39% 660,800
1,354,500
-51.21%
APOLLOTYRE 28-Jul-16 159.25 1.40 0.89% 159.75
155.50
157.35 8,799,000 135,000 1.56% 3,792,000
4,998,000
-24.13%
TATAPOWER 29-Sep-16 72.05 0.85 1.19% 72.25
71.75
71.93 603,000 135,000 28.85% 180,000
54,000
233.33%
TITAN 28-Jul-16 411.95 2.40 0.59% 412.75
407.15
409.99 11,436,000 133,500 1.18% 1,225,500
1,062,000
15.40%
SINTEX 28-Jul-16 80.20 0.05 0.06% 80.90
79.90
80.32 16,093,000 133,000 0.83% 2,828,000
2,415,000
17.10%
HDFC 28-Jul-16 1,360.55 24.30 1.82% 1,362.00
1,330.50
1,346.28 10,268,500 129,500 1.28% 2,803,000
2,083,500
34.53%
ZEEL 25-Aug-16 469.00 12.00 2.63% 469.00
456.10
463.93 338,000 128,700 61.49% 399,100
256,100
55.84%
TECHM 25-Aug-16 497.50 0.75 0.15% 508.10
496.75
498.16 363,000 124,300 52.07% 192,500
75,900
153.62%
VOLTAS 28-Jul-16 336.20 0.85 0.25% 339.45
331.55
336.31 3,928,000 124,000 3.26% 4,358,000
5,292,000
-17.65%
LUPIN 25-Aug-16 1,702.05 14.70 0.87% 1,709.00
1,683.00
1,698.24 335,100 121,800 57.10% 207,900
283,200
-26.59%
SOUTHBANK 28-Jul-16 21.60 0.10 0.47% 21.60
20.90
21.22 41,010,000 120,000 0.29% 13,410,000
7,230,000
85.48%
YESBANK 25-Aug-16 1,164.50 5.05 0.44% 1,173.25
1,154.80
1,166.34 569,100 119,000 26.44% 480,200
433,300
10.82%
M&M 25-Aug-16 1,450.00 2.95 0.20% 1,458.00
1,445.00
1,455.35 236,500 118,500 100.42% 222,000
104,500
112.44%
BPCL 28-Jul-16 582.90 4.95 0.86% 585.55
570.15
577.20 17,496,000 117,600 0.68% 4,815,600
6,382,800
-24.55%
MCLEODRUSS 28-Jul-16 202.70 0.60 0.30% 206.20
201.15
203.79 4,077,000 117,000 2.95% 2,559,000
1,782,000
43.60%
RELCAPITAL 28-Jul-16 409.70 8.85 2.21% 412.00
399.15
406.12 12,421,500 109,500 0.89% 10,002,000
10,914,000
-8.36%
ONGC 29-Sep-16 222.65 0.50 0.23% 223.35
221.00
222.53 405,000 107,500 36.13% 130,000
65,000
100.00%
PIDILITIND 28-Jul-16 732.35 2.65 0.36% 739.35
728.00
734.96 1,549,000 107,000 7.42% 1,355,000
586,000
131.23%
TITAN 25-Aug-16 412.50 1.80 0.44% 412.90
408.85
411.07 217,500 105,000 93.33% 139,500
102,000
36.76%
ABIRLANUVO 25-Aug-16 1,360.00 30.95 2.33% 1,367.25
1,337.70
1,356.66 162,750 102,750 171.25% 186,750
87,000
114.66%
RECLTD 29-Sep-16 207.00 10.25 5.21% 207.00
196.90
200.79 330,000 102,000 44.74% 198,000
63,000
214.29%
CEATLTD 25-Aug-16 894.00 10.10 1.14% 895.20
879.90
888.04 219,100 100,800 85.21% 200,200
136,500
46.67%
GODREJIND 25-Aug-16 449.00 17.60 4.08% 449.00
429.95
439.51 111,000 99,000 825.00% 213,000
12,000
1,675.00%
TATACOMM 25-Aug-16 463.55 4.30 0.94% 466.00
456.10
461.04 382,200 98,000 34.48% 198,800
99,400
100.00%
SRTRANSFIN 28-Jul-16 1,172.00 1.85 0.16% 1,197.00
1,158.00
1,179.54 3,092,400 93,000 3.10% 1,497,600
1,836,600
-18.46%
MOTHERSUMI 28-Jul-16 315.50 7.05 2.29% 318.50
309.45
314.49 8,615,000 92,500 1.09% 7,865,000
9,660,000
-18.58%
MCLEODRUSS 25-Aug-16 204.00 0.70 0.34% 207.10
202.45
204.92 426,000 90,000 26.79% 450,000
309,000
45.63%
BHEL 28-Jul-16 141.10 1.50 1.07% 142.25
139.40
140.94 36,360,000 85,000 0.23% 19,040,000
19,820,000
-3.94%
M&M 28-Jul-16 1,441.00 2.55 0.18% 1,451.00
1,440.00
1,447.21 5,419,500 85,000 1.59% 1,103,000
1,031,500
6.93%
ADANIPORTS 28-Jul-16 225.25 2.10 0.94% 225.90
221.45
224.57 28,567,500 82,500 0.29% 6,812,500
14,180,000
-51.96%
PTC 25-Aug-16 82.85 1.75 2.16% 83.90
81.30
82.85 664,000 80,000 13.70% 848,000
1,136,000
-25.35%
INDUSINDBK 25-Aug-16 1,145.50 3.75 0.33% 1,154.45
1,138.00
1,147.09 286,200 77,400 37.07% 303,000
216,600
39.89%
BANKNIFTY 25-Aug-16 18,851.00 26.55 0.14% 18,874.15
18,679.05
18,798.18 358,880 75,640 26.71% 281,040
208,120
35.04%
VOLTAS 25-Aug-16 334.80 0.55 0.16% 338.60
331.45
335.39 390,000 74,000 23.42% 414,000
286,000
44.76%
ASIANPAINT 25-Aug-16 1,055.45 6.90 0.66% 1,059.30
1,047.55
1,054.21 207,600 73,200 54.46% 244,800
166,800
46.76%
POWERGRID 25-Aug-16 168.60 4.65 2.84% 169.20
164.60
167.67 548,000 72,000 15.13% 816,000
756,000
7.94%
SAIL 28-Jul-16 48.05 1.25 2.67% 48.60
46.30
47.62 47,004,000 72,000 0.15% 28,032,000
18,744,000
49.55%
BEL 25-Aug-16 1,238.00 0.80 0.06% 1,243.75
1,225.45
1,235.21 213,750 70,200 48.90% 139,950
84,600
65.43%
ASIANPAINT 28-Jul-16 1,049.40 5.95 0.57% 1,054.50
1,042.15
1,049.02 2,982,600 67,800 2.33% 1,615,800
1,803,000
-10.38%
IBULHSGFIN 25-Aug-16 735.85 25.20 3.55% 737.55
711.50
725.02 313,600 65,600 26.45% 308,800
158,400
94.95%
GAIL 28-Jul-16 395.85 4.50 1.15% 403.50
392.00
398.64 6,634,500 61,500 0.94% 3,424,500
2,391,000
43.22%
TCS 28-Jul-16 2,501.50 3.15 0.13% 2,517.00
2,488.20
2,505.10 4,192,500 61,500 1.49% 1,349,500
1,976,750
-31.73%
MARUTI 28-Jul-16 4,427.25 1.75 0.04% 4,461.85
4,417.85
4,437.59 2,208,300 58,650 2.73% 929,250
920,400
0.96%
MCDOWELL-N 28-Jul-16 2,407.00 24.70 1.04% 2,421.95
2,357.15
2,387.15 1,828,250 58,500 3.31% 661,000
534,250
23.72%
CESC 28-Jul-16 606.60 10.05 1.68% 613.50
589.95
603.46 1,516,900 57,200 3.92% 1,383,800
661,100
109.32%
LUPIN 28-Jul-16 1,688.50 10.75 0.64% 1,699.00
1,672.55
1,688.89 4,233,300 56,700 1.36% 1,164,900
2,124,900
-45.18%
TATACHEM 25-Aug-16 454.40 4.65 1.03% 456.40
446.45
451.89 267,000 55,500 26.24% 198,000
151,500
30.69%
IBULHSGFIN 28-Jul-16 739.50 24.70 3.46% 741.40
714.00
729.12 6,411,200 54,400 0.86% 3,393,600
1,688,000
101.04%
TECHM 28-Jul-16 494.80 0.85 0.17% 497.75
493.70
495.49 6,166,600 50,600 0.83% 1,178,100
1,003,200
17.43%
AMARAJABAT 25-Aug-16 908.00 27.00 3.06% 910.00
890.00
901.39 76,800 49,800 184.44% 94,800
25,800
267.44%
VEDL 29-Sep-16 170.00 10.70 6.72% 173.00
163.50
168.61 216,000 48,000 28.57% 138,000
66,000
109.09%
BATAINDIA 25-Aug-16 571.35 5.25 0.93% 576.30
562.40
572.56 149,600 47,300 46.24% 111,100
70,400
57.81%
GLENMARK 25-Aug-16 869.95 18.40 2.16% 874.95
848.95
863.72 233,800 44,800 23.70% 210,700
135,100
55.96%
DABUR 25-Aug-16 310.35 3.75 1.22% 311.40
304.60
308.08 320,000 42,500 15.32% 477,500
237,500
101.05%
GODREJIND 28-Jul-16 449.50 18.40 4.27% 450.50
430.35
440.97 1,599,000 40,500 2.60% 1,098,000
601,500
82.54%
TCS 25-Aug-16 2,514.00 1.90 0.08% 2,529.95
2,503.55
2,518.50 248,750 39,000 18.59% 152,750
168,750
-9.48%
CAIRN 29-Sep-16 193.00 16.00 9.04% 195.60
182.55
190.89 49,000 38,500 366.67% 63,000
0
-
CASTROLIND 28-Jul-16 414.40 2.90 0.70% 417.70
412.10
415.48 5,594,400 37,800 0.68% 1,024,800
2,112,600
-51.49%
PIDILITIND 25-Aug-16 736.80 4.10 0.56% 742.00
732.00
738.42 92,000 36,000 64.29% 84,000
43,000
95.35%
SRTRANSFIN 25-Aug-16 1,180.95 3.95 0.34% 1,201.70
1,165.00
1,186.59 211,200 36,000 20.55% 184,200
221,400
-16.80%
INFRATEL 25-Aug-16 360.00 7.60 2.16% 363.90
354.95
360.52 306,600 35,000 12.89% 189,000
180,600
4.65%
ABIRLANUVO 28-Jul-16 1,352.25 29.10 2.20% 1,362.70
1,327.10
1,350.75 2,043,000 33,750 1.68% 1,776,750
2,226,750
-20.21%
TATAELXSI 25-Aug-16 1,680.00 5.05 0.30% 1,690.00
1,666.10
1,677.47 185,100 31,800 20.74% 84,300
49,200
71.34%
SIEMENS 25-Aug-16 1,337.50 17.25 1.31% 1,348.00
1,323.10
1,341.06 164,000 31,500 23.77% 78,000
53,500
45.79%
TATACHEM 28-Jul-16 461.35 4.70 1.03% 463.80
453.60
459.42 3,790,500 31,500 0.84% 864,000
1,465,500
-41.04%
PETRONET 25-Aug-16 296.70 2.65 0.90% 296.70
295.00
295.59 189,000 30,000 18.87% 135,000
222,000
-39.19%
ULTRACEMCO 25-Aug-16 3,670.00 15.60 0.43% 3,675.00
3,622.00
3,651.33 72,000 29,000 67.44% 82,200
48,400
69.83%
BAJFINANCE 28-Jul-16 8,860.00 143.85 1.65% 8,895.00
8,691.35
8,824.53 517,375 28,500 5.83% 168,625
84,875
98.67%
DIVISLAB 25-Aug-16 1,210.00 18.95 1.59% 1,218.00
1,188.00
1,204.60 178,200 28,200 18.80% 84,600
44,400
90.54%
CENTURYTEX 28-Jul-16 704.65 34.60 5.16% 712.00
666.30
692.73 5,656,200 27,500 0.49% 7,348,000
3,203,200
129.40%
AUROPHARMA 28-Jul-16 801.50 10.60 1.34% 810.80
793.00
802.95 12,241,600 27,300 0.22% 4,684,400
7,113,400
-34.15%
NHPC 29-Sep-16 25.10 0.15 0.60% 25.10
25.05
25.07 945,000 27,000 2.94% 54,000
162,000
-66.67%
BHEL 29-Sep-16 141.40 0.55 0.39% 141.55
140.10
141.05 245,000 25,000 11.36% 35,000
70,000
-50.00%
IGL 25-Aug-16 624.00 8.10 1.32% 624.00
613.65
619.36 75,900 24,200 46.81% 84,700
30,800
175.00%
STAR 25-Aug-16 1,177.00 12.50 1.07% 1,177.00
1,159.35
1,169.35 102,000 22,000 27.50% 68,500
45,000
52.22%
UBL 25-Aug-16 784.70 2.75 0.35% 786.80
772.05
776.57 36,400 21,700 147.62% 37,800
14,000
170.00%
CUMMINSIND 25-Aug-16 865.75 11.10 1.30% 868.00
850.60
862.82 100,200 20,400 25.56% 34,800
97,200
-64.20%
ULTRACEMCO 28-Jul-16 3,654.50 17.20 0.47% 3,658.90
3,605.00
3,632.41 1,011,800 20,000 2.02% 512,400
871,000
-41.17%
MARUTI 25-Aug-16 4,448.85 1.40 0.03% 4,480.00
4,445.00
4,459.73 85,050 19,500 29.75% 68,550
58,050
18.09%
SIEMENS 28-Jul-16 1,340.50 16.60 1.25% 1,351.20
1,318.80
1,340.87 1,088,500 19,000 1.78% 415,000
482,000
-13.90%
PCJEWELLER 25-Aug-16 395.05 10.20 2.65% 395.15
380.85
389.32 117,000 18,000 18.18% 64,500
37,500
72.00%
TATASTEEL 29-Sep-16 359.00 0.35 0.10% 363.80
355.00
360.17 98,000 18,000 22.50% 36,000
16,000
125.00%
IGL 28-Jul-16 621.30 6.80 1.11% 622.95
610.15
618.94 2,015,200 17,600 0.88% 664,400
1,116,500
-40.49%
CESC 25-Aug-16 610.75 12.00 2.00% 614.70
595.55
608.77 57,200 16,500 40.54% 84,700
18,700
352.94%
JUBLFOOD 25-Aug-16 1,163.65 11.00 0.95% 1,174.00
1,160.00
1,165.75 76,500 15,500 25.41% 62,000
72,000
-13.89%
PCJEWELLER 28-Jul-16 398.55 11.45 2.96% 399.55
383.55
392.54 580,500 15,000 2.65% 378,000
249,000
51.81%
BAJFINANCE 25-Aug-16 8,925.00 162.10 1.85% 8,930.00
8,739.10
8,828.89 70,875 13,875 24.34% 19,625
12,625
55.45%
BRITANNIA 25-Aug-16 2,837.10 22.10 0.79% 2,849.00
2,814.00
2,834.88 72,000 13,800 23.71% 24,800
17,400
42.53%
IOC 29-Sep-16 519.20 5.20 1.01% 520.60
516.00
518.50 27,000 13,500 100.00% 22,500
9,000
150.00%
APOLLOHOSP 25-Aug-16 1,348.00 3.00 0.22% 1,352.00
1,346.20
1,349.16 53,200 12,800 31.68% 18,400
52,000
-64.62%
CEATLTD 28-Jul-16 889.00 10.25 1.17% 890.85
876.50
884.52 2,882,600 12,600 0.44% 1,010,800
1,653,400
-38.87%
RPOWER 29-Sep-16 52.25 0.35 0.67% 52.25
52.25
52.25 456,000 12,000 2.70% 12,000
96,000
-87.50%
BEML 25-Aug-16 987.45 25.05 2.60% 992.15
960.00
980.50 87,500 11,000 14.38% 132,000
106,000
24.53%
NIFTY 29-Sep-16 8,632.00 37.50 0.44% 8,640.00
8,575.00
8,614.51 614,775 10,050 1.66% 163,500
123,450
32.44%
BHARATFIN 29-Sep-16 858.00 82.00 10.57% 858.00
830.00
845.26 13,000 9,000 225.00% 10,000
1,000
900.00%
TATAELXSI 28-Jul-16 1,668.50 2.90 0.17% 1,683.00
1,650.00
1,669.78 1,328,700 9,000 0.68% 275,700
377,100
-26.89%
BIOCON 29-Sep-16 817.50 104.50 14.66% 817.50
777.25
792.88 11,000 8,800 400.00% 8,800
0
-
CONCOR 28-Jul-16 1,466.75 23.50 1.63% 1,476.00
1,442.70
1,461.29 566,000 8,500 1.52% 234,500
149,500
56.86%
BATAINDIA 28-Jul-16 568.50 4.40 0.78% 574.50
560.00
570.46 1,548,800 7,700 0.50% 831,600
663,300
25.37%
ICICIBANK 29-Sep-16 267.10 1.90 0.72% 267.10
260.15
264.82 132,500 7,500 6.00% 42,500
55,000
-22.73%
RELCAPITAL 29-Sep-16 405.35 5.35 1.34% 407.10
398.15
402.72 67,500 7,500 12.50% 18,000
18,000
0.00%
INDUSINDBK 29-Sep-16 1,150.05 1.40 0.12% 1,156.00
1,150.05
1,152.89 12,600 6,600 110.00% 6,600
4,200
57.14%
LICHSGFIN 28-Jul-16 512.30 8.95 1.78% 513.60
502.90
509.31 7,795,700 6,600 0.08% 5,452,700
5,685,900
-4.10%
GRASIM 28-Jul-16 4,902.85 4.45 0.09% 4,960.00
4,851.10
4,911.91 938,100 6,450 0.69% 225,000
272,250
-17.36%
GLENMARK 28-Jul-16 866.50 17.30 2.04% 872.85
844.00
860.22 2,249,100 6,300 0.28% 1,267,000
1,106,700
14.48%
CONCOR 25-Aug-16 1,469.95 22.60 1.56% 1,479.00
1,454.10
1,464.63 20,000 6,000 42.86% 18,500
7,000
164.29%
NMDC 29-Sep-16 98.00 2.00 2.08% 98.00
98.00
98.00 12,000 6,000 100.00% 6,000
0
-
HEROMOTOCO 25-Aug-16 3,266.45 9.50 0.29% 3,275.00
3,246.10
3,265.45 68,200 5,400 8.60% 23,200
21,000
10.48%
ICIL 25-Aug-16 895.40 6.25 0.70% 897.25
874.00
883.46 87,000 5,400 6.62% 26,400
20,400
29.41%
EICHERMOT 25-Aug-16 19,966.15 119.30 0.60% 20,000.00
19,820.00
19,923.48 8,550 5,250 159.09% 6,500
1,350
381.48%
IDEA 29-Sep-16 106.85 1.20 1.14% 106.85
106.80
106.82 160,000 5,000 3.23% 10,000
30,000
-66.67%
SRF 25-Aug-16 1,396.40 19.25 1.40% 1,405.95
1,372.05
1,391.37 32,500 5,000 18.18% 32,500
21,000
54.76%
AUROPHARMA 29-Sep-16 810.50 12.05 1.51% 823.90
805.05
813.12 11,900 4,900 70.00% 9,100
4,900
85.71%
TORNTPHARM 25-Aug-16 1,469.10 9.40 0.64% 1,475.00
1,428.60
1,454.82 29,600 4,400 17.46% 40,000
34,400
16.28%
POWERGRID 29-Sep-16 168.00 1.60 0.96% 168.00
168.00
168.00 16,000 4,000 33.33% 4,000
0
-
HCLTECH 29-Sep-16 731.00 10.90 1.51% 731.75
731.00
731.41 11,200 3,500 45.45% 3,500
0
-
YESBANK 29-Sep-16 1,171.10 8.60 0.74% 1,175.00
1,161.00
1,169.71 63,700 2,800 4.60% 6,300
5,600
12.50%
RELIANCE 29-Sep-16 1,029.90 8.90 0.87% 1,030.70
1,023.70
1,027.54 42,000 2,500 6.33% 32,000
8,000
300.00%
AXISBANK 29-Sep-16 548.95 5.35 0.98% 548.95
542.00
545.67 49,200 2,400 5.13% 13,200
30,000
-56.00%
HINDPETRO 29-Sep-16 1,154.80 12.25 1.07% 1,154.80
1,138.00
1,144.76 677,600 2,100 0.31% 16,800
153,300
-89.04%
GODREJCP 25-Aug-16 1,655.40 29.00 1.78% 1,661.50
1,628.00
1,642.15 9,200 2,000 27.78% 20,000
7,600
163.16%
LT 29-Sep-16 1,576.15 18.05 1.16% 1,578.00
1,562.00
1,572.69 12,000 2,000 20.00% 4,500
5,500
-18.18%
NIITTECH 25-Aug-16 464.75 5.60 1.22% 467.35
460.00
464.73 99,000 2,000 2.06% 35,000
20,000
75.00%
MARUTI 29-Sep-16 4,455.00 23.00 0.52% 4,458.40
4,455.00
4,456.07 8,100 1,650 25.58% 1,950
1,350
44.44%
EICHERMOT 28-Jul-16 19,856.75 94.95 0.48% 20,000.00
19,614.40
19,801.63 164,650 1,600 0.98% 28,550
26,000
9.81%
TATAMOTORS 29-Sep-16 510.00 10.40 2.08% 510.00
501.00
505.66 99,000 1,500 1.54% 19,500
24,000
-18.75%
UPL 29-Sep-16 578.25 21.25 3.82% 578.25
578.25
578.25 3,600 1,200 50.00% 1,200
0
-
CIPLA 29-Sep-16 522.35 1.35 0.26% 522.35
522.20
522.27 8,000 1,000 14.29% 2,000
1,000
100.00%
PAGEIND 28-Jul-16 13,651.10 28.90 0.21% 13,720.00
13,509.80
13,615.31 37,800 800 2.16% 8,900
20,650
-56.90%
ABIRLANUVO 29-Sep-16 1,355.00 96.00 7.63% 1,355.00
1,355.00
1,355.00 1,500 750 100.00% 750
0
-
CUMMINSIND 29-Sep-16 874.65 49.60 6.01% 874.65
874.65
874.65 1,200 600 100.00% 600
0
-
HDFCBANK 29-Sep-16 1,252.55 2.50 0.20% 1,254.45
1,244.90
1,252.36 155,000 500 0.32% 4,000
3,500
14.29%
TCS 29-Sep-16 2,522.00 4.00 0.16% 2,522.00
2,522.00
2,522.00 14,500 500 3.57% 500
4,000
-87.50%
Explore Moneycontrol

Copyright © e-Eighteen.com Ltd. All rights reserved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express written permission of moneycontrol.com is prohibited.