Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest
Apr 23, 15:30
in for
Symbol Expiry Date Last Price Chg(Rs)
Chg (%)
High
Low
Average
Price
Shares
Contracts
Increase/ Decrease Value
(Rs. Lakh)
Open
Interest
Decrease in OI Decrease (%)
JPASSOCIAT 26-Apr-18 20.30 -0.10
-0.49%
20.95
20.05
20.48 34,918,000
1,027
97.12% 7,151.21 187,340,000 -11,696,000 -5.88%
GMRINFRA 26-Apr-18 19.65 0.10
0.51%
20.10
19.35
19.71 70,875,000
1,575
31.03% 13,969.46 272,295,000 -8,370,000 -2.98%
SUZLON 26-Apr-18 11.45 -0.10
-0.87%
11.50
11.20
11.40 41,825,000
1,195
-0.75% 4,768.05 303,275,000 -7,350,000 -2.37%
DHFL 26-Apr-18 575.80 -9.25
-1.58%
599.80
575.20
592.52 17,274,000
11,516
-1.07% 102,351.90 22,275,000 -6,124,500 -21.57%
YESBANK 26-Apr-18 314.80 5.10
1.65%
317.80
309.35
314.79 25,513,250
14,579
-28.91% 80,313.16 54,979,750 -5,818,750 -9.57%
PNB 26-Apr-18 94.10 0.35
0.37%
95.60
93.30
94.34 27,644,000
6,911
-23.57% 26,079.35 65,340,000 -5,728,000 -8.06%
BANKINDIA 26-Apr-18 102.25 -0.35
-0.34%
104.25
100.00
102.51 29,574,000
4,929
-33.95% 30,316.31 23,220,000 -5,382,000 -18.82%
SAIL 26-Apr-18 79.65 -0.25
-0.31%
80.60
79.25
79.90 49,308,000
4,109
-21.73% 39,397.09 79,428,000 -4,884,000 -5.79%
IDFC 26-Apr-18 53.40 -0.45
-0.84%
54.30
53.40
53.82 30,109,200
2,281
83.66% 16,204.77 145,754,400 -4,844,400 -3.22%
NATIONALUM 26-Apr-18 85.00 -1.40
-1.62%
87.45
84.75
85.75 25,632,000
3,204
-67.42% 21,979.44 51,048,000 -4,632,000 -8.32%
RCOM 26-Apr-18 19.95 -0.65
-3.16%
20.85
19.90
20.28 29,736,000
1,062
79.70% 6,030.46 110,208,000 -4,228,000 -3.69%
DLF 26-Apr-18 211.75 0.55
0.26%
214.95
209.35
212.21 35,345,000
7,069
12.08% 75,005.62 42,970,000 -4,090,000 -8.69%
SOUTHBANK 26-Apr-18 25.65 -0.35
-1.35%
26.05
25.55
25.74 37,880,163
1,143
14.41% 9,750.35 143,599,953 -4,043,202 -2.74%
IDBI 26-Apr-18 69.55 2.15
3.19%
70.10
66.65
68.55 28,790,000
2,879
-1.94% 19,735.54 48,560,000 -3,940,000 -7.50%
SUNPHARMA 26-Apr-18 515.85 9.60
1.90%
516.50
505.25
512.22 15,171,200
13,792
64.92% 77,709.92 50,022,500 -3,894,000 -7.22%
IDFCBANK 26-Apr-18 48.40 -0.30
-0.62%
49.45
48.35
48.56 57,978,000
6,442
182.67% 28,154.12 175,374,000 -3,825,000 -2.13%
BHEL 26-Apr-18 89.55 0.20
0.22%
90.30
89.00
89.64 8,910,000
1,188
-42.47% 7,986.92 39,952,500 -3,615,000 -8.30%
KTKBANK 26-Apr-18 118.55 -0.85
-0.71%
120.85
118.20
119.62 9,393,600
2,472
89.57% 11,236.62 21,595,400 -3,051,400 -12.38%
SBIN 26-Apr-18 242.60 0.65
0.27%
245.60
239.70
243.07 44,067,000
14,689
5.28% 107,113.66 78,645,000 -2,979,000 -3.65%
PFC 26-Apr-18 85.60 0.10
0.12%
86.70
84.95
86.04 19,710,000
3,285
61.35% 16,958.48 69,804,000 -2,754,000 -3.80%
INDIACEM 26-Apr-18 150.50 0.25
0.17%
152.90
149.55
151.50 10,689,000
3,054
12.94% 16,193.84 22,484,000 -2,691,500 -10.69%
HCC 26-Apr-18 24.55 0.30
1.24%
24.90
24.05
24.48 16,200,000
1,080
151.75% 3,965.76 40,755,000 -2,550,000 -5.89%
TV18BRDCST 26-Apr-18 68.30 0.85
1.26%
68.45
66.75
67.38 15,691,000
923
76.48% 10,572.60 78,999,000 -2,193,000 -2.70%
HINDPETRO 26-Apr-18 304.70 4.80
1.60%
308.45
301.90
305.27 14,340,375
9,105
4.26% 43,776.86 26,935,650 -2,162,475 -7.43%
CANBK 26-Apr-18 262.45 3.15
1.21%
265.30
251.40
259.52 24,795,200
15,497
13.28% 64,348.50 10,456,000 -2,072,000 -16.54%
ALBK 26-Apr-18 49.20 0.65
1.34%
49.85
47.20
48.91 19,250,000
1,925
26.73% 9,415.17 13,230,000 -2,060,000 -13.47%
TATAMOTORS 26-Apr-18 334.45 -2.45
-0.73%
339.65
333.85
336.61 22,575,000
15,050
6.11% 75,989.71 66,484,500 -2,029,500 -2.96%
NMDC 26-Apr-18 123.85 0.95
0.77%
125.30
121.90
123.58 12,330,000
2,055
30.31% 15,237.41 27,774,000 -1,998,000 -6.71%
HDIL 26-Apr-18 39.40 -0.90
-2.23%
40.55
39.10
39.62 9,333,000
1,037
-10.06% 3,697.73 25,038,000 -1,863,000 -6.93%
SYNDIBANK 26-Apr-18 55.25 -0.30
-0.54%
55.85
54.75
55.36 12,996,000
1,444
-35.16% 7,194.59 30,375,000 -1,836,000 -5.70%
UNIONBANK 26-Apr-18 93.55 1.65
1.80%
94.40
89.60
92.52 31,104,000
7,776
25.24% 28,777.42 30,964,000 -1,788,000 -5.46%
ITC 26-Apr-18 275.50 -1.25
-0.45%
277.35
274.80
275.86 20,954,400
8,731
13.21% 57,804.81 86,037,600 -1,716,000 -1.96%
NHPC 26-Apr-18 28.25 0.15
0.53%
28.50
27.95
28.18 11,070,000
410
20.94% 3,119.53 32,346,000 -1,674,000 -4.92%
BANKBARODA 26-Apr-18 144.35 0.40
0.28%
146.10
141.70
143.99 25,716,000
6,429
3.96% 37,028.47 47,268,000 -1,652,000 -3.38%
VEDL 26-Apr-18 304.85 -4.20
-1.36%
311.85
304.65
308.08 21,133,000
12,076
-32.24% 65,106.55 33,521,250 -1,650,250 -4.69%
ANDHRABANK 26-Apr-18 39.45 0.20
0.51%
39.75
37.90
38.97 19,820,000
1,982
4.32% 7,723.85 21,290,000 -1,650,000 -7.19%
JINDALSTEL 26-Apr-18 250.00 -2.55
-1.01%
253.90
249.00
251.48 24,795,000
5,510
-35.62% 62,354.47 29,826,000 -1,593,000 -5.07%
JISLJALEQS 26-Apr-18 113.00 1.00
0.89%
113.50
111.30
112.55 14,409,000
1,601
-0.19% 16,217.33 38,826,000 -1,584,000 -3.92%
ORIENTBANK 26-Apr-18 89.70 -0.75
-0.83%
91.95
88.30
90.24 12,156,000
2,026
1.71% 10,969.57 15,414,000 -1,536,000 -9.06%
ASHOKLEY 26-Apr-18 159.20 3.70
2.38%
159.85
155.50
157.79 56,350,000
8,050
-14.18% 88,914.67 61,292,000 -1,442,000 -2.30%
ADANIENT 26-Apr-18 139.60 1.55
1.12%
142.50
137.65
139.81 13,620,000
3,405
3.78% 19,042.12 12,944,000 -1,408,000 -9.81%
RELIANCE 26-Apr-18 936.50 5.75
0.62%
944.00
928.55
936.77 8,539,000
8,539
-6.80% 79,990.79 50,992,000 -1,351,000 -2.58%
IOC 26-Apr-18 162.15 1.70
1.06%
164.15
160.60
162.38 18,045,000
12,030
34.84% 29,301.47 44,235,000 -1,332,000 -2.92%
RELCAPITAL 26-Apr-18 429.80 4.55
1.07%
435.80
417.20
429.94 6,672,000
8,896
2.35% 28,685.60 11,203,500 -1,321,500 -10.55%
COALINDIA 26-Apr-18 289.60 -2.60
-0.89%
291.70
288.40
289.70 5,962,000
2,710
-27.60% 17,271.91 19,111,400 -1,317,800 -6.45%
BEL 26-Apr-18 137.65 5.30
4.00%
138.75
132.45
136.40 14,850,000
3,000
6.57% 20,255.40 27,229,950 -1,316,700 -4.61%
RPOWER 26-Apr-18 38.45 0.25
0.65%
38.60
37.80
38.10 29,744,000
2,288
1.87% 11,332.46 66,677,000 -1,274,000 -1.87%
APOLLOTYRE 26-Apr-18 288.50 -0.35
-0.12%
291.20
284.70
287.84 8,382,000
2,794
-1.48% 24,126.75 10,494,000 -1,269,000 -10.79%
BPCL 26-Apr-18 381.80 9.10
2.44%
385.35
373.70
379.47 16,426,800
9,126
-0.93% 62,334.78 18,268,200 -1,128,600 -5.82%
RELINFRA 26-Apr-18 450.40 1.60
0.36%
455.40
447.40
451.23 6,758,700
5,199
-12.31% 30,497.28 8,262,800 -1,110,200 -11.84%
INFY 26-Apr-18 1,180.60 7.40
0.63%
1,207.35
1,152.30
1,182.11 25,454,400
42,424
30.74% 300,899.01 37,678,800 -1,076,400 -2.78%
INFIBEAM 26-Apr-18 169.60 -2.40
-1.40%
174.25
169.50
171.67 21,852,000
5,463
127.34% 37,513.33 29,280,000 -1,012,000 -3.34%
HINDALCO 26-Apr-18 255.60 -6.45
-2.46%
264.85
254.90
259.21 39,847,500
11,385
-44.22% 103,288.70 50,407,000 -997,500 -1.94%
HDFCBANK 26-Apr-18 1,935.05 -24.75
-1.26%
1,977.10
1,875.00
1,942.74 11,595,500
23,191
51.15% 225,270.42 19,142,500 -917,000 -4.57%
TATAPOWER 26-Apr-18 85.50 -0.65
-0.75%
85.90
84.65
85.33 10,431,000
1,159
50.72% 8,900.77 47,853,000 -846,000 -1.74%
TECHM 26-Apr-18 701.95 0.15
0.02%
730.35
692.30
714.54 17,220,000
14,350
35.93% 123,043.79 12,957,600 -841,200 -6.10%
BALRAMCHIN 26-Apr-18 69.50 1.60
2.36%
70.00
67.35
68.50 6,212,500
1,775
146.19% 4,255.56 16,422,000 -836,500 -4.85%
NCC 26-Apr-18 130.00 -2.45
-1.85%
133.65
128.70
131.39 13,232,000
1,654
-11.74% 17,385.52 22,856,000 -784,000 -3.32%
MANAPPURAM 26-Apr-18 119.85 0.45
0.38%
120.70
118.35
119.40 6,246,000
1,041
25.88% 7,457.72 17,424,000 -702,000 -3.87%
SUNTV 26-Apr-18 880.00 -7.95
-0.90%
892.40
876.15
883.27 4,118,000
4,118
-31.53% 36,373.06 4,169,000 -684,000 -14.09%
NTPC 26-Apr-18 174.20 -0.75
-0.43%
175.65
173.55
174.26 7,064,000
1,766
29.57% 12,309.73 37,244,000 -660,000 -1.74%
TATASTEEL 26-Apr-18 605.70 -2.15
-0.35%
611.80
601.10
606.91 12,797,782
12,062
-33.86% 77,671.02 18,812,591 -600,526 -3.09%
NBCC 26-Apr-18 206.35 -2.25
-1.08%
209.00
205.30
206.97 3,189,000
1,063
11.43% 6,600.27 9,378,000 -582,000 -5.84%
PETRONET 26-Apr-18 237.85 -2.30
-0.96%
241.00
236.40
237.88 3,879,000
1,293
99.54% 9,227.37 15,906,000 -582,000 -3.53%
BIOCON 26-Apr-18 638.55 -0.85
-0.13%
641.30
627.80
634.49 7,824,600
4,347
-21.28% 49,646.30 7,471,800 -577,800 -7.18%
EXIDEIND 26-Apr-18 244.80 1.60
0.66%
246.60
242.40
244.47 7,836,000
1,959
137.17% 19,156.67 8,420,000 -552,000 -6.15%
CGPOWER 26-Apr-18 82.40 -1.00
-1.20%
84.25
82.30
83.26 7,296,000
608
-2.88% 6,074.65 19,692,000 -540,000 -2.67%
M&M 26-Apr-18 823.40 21.55
2.69%
832.95
799.00
817.68 6,804,000
6,804
152.56% 55,634.95 14,881,000 -538,000 -3.49%
ENGINERSIN 26-Apr-18 154.20 1.30
0.85%
154.35
151.05
152.83 4,273,500
1,221
58.16% 6,531.19 8,326,500 -514,500 -5.82%
HINDZINC 26-Apr-18 324.40 -3.45
-1.05%
328.65
320.05
323.19 5,094,400
1,592
-16.34% 16,464.59 10,809,600 -486,400 -4.31%
JSWSTEEL 26-Apr-18 321.00 -2.00
-0.62%
327.40
319.80
323.28 32,790,000
10,930
29.52% 106,003.51 54,459,000 -474,000 -0.86%
PTC 26-Apr-18 91.80 -0.30
-0.33%
93.15
91.05
92.12 8,128,000
1,016
46.40% 7,487.51 21,840,000 -464,000 -2.08%
ASIANPAINT 26-Apr-18 1,174.95 15.55
1.34%
1,178.00
1,149.10
1,163.44 1,699,800
2,833
-0.35% 19,776.15 4,747,800 -445,200 -8.57%
TCS 26-Apr-18 3,407.95 6.50
0.19%
3,546.70
3,397.05
3,473.58 13,768,500
55,074
-12.76% 478,259.86 8,799,750 -429,500 -4.65%
KPIT 26-Apr-18 246.40 2.90
1.19%
250.70
241.60
247.33 16,497,000
3,666
-23.58% 40,802.03 9,229,500 -409,500 -4.25%
CENTURYTEX 26-Apr-18 1,242.00 15.50
1.26%
1,247.70
1,216.50
1,231.34 3,435,300
6,246
26.75% 42,300.22 4,643,100 -406,450 -8.05%
RAYMOND 26-Apr-18 1,047.90 -2.45
-0.23%
1,057.95
1,035.00
1,047.81 2,347,200
2,934
92.90% 24,594.20 4,696,000 -402,400 -7.89%
JETAIRWAYS 26-Apr-18 621.60 -4.35
-0.69%
629.75
613.95
619.67 1,996,800
1,664
1.84% 12,373.57 6,406,800 -393,600 -5.79%
DISHTV 26-Apr-18 77.10 -1.05
-1.34%
79.80
76.80
78.62 21,350,000
3,050
23.88% 16,785.37 43,183,000 -392,000 -0.90%
MRPL 26-Apr-18 107.55 -0.35
-0.32%
108.55
107.10
107.71 1,696,500
377
-12.73% 1,827.30 5,373,000 -391,500 -6.79%
WOCKPHARMA 26-Apr-18 791.75 -7.45
-0.93%
821.55
772.00
806.73 5,641,200
6,268
-1.59% 45,509.25 3,101,400 -380,700 -10.93%
CASTROLIND 26-Apr-18 199.10 -1.40
-0.70%
201.35
198.25
199.69 3,217,200
1,149
110.83% 6,424.43 10,553,200 -378,000 -3.46%
CAPF 26-Apr-18 638.60 -4.75
-0.74%
646.15
637.30
639.93 1,991,200
2,489
42.55% 12,742.29 6,725,600 -367,200 -5.18%
GLENMARK 26-Apr-18 582.55 11.25
1.97%
584.90
569.95
579.01 2,533,500
2,815
95.49% 14,669.22 5,091,300 -333,000 -6.14%
GRANULES 26-Apr-18 110.75 3.45
3.22%
111.40
106.80
109.27 9,840,000
1,968
439.18% 10,752.17 14,090,000 -330,000 -2.29%
OIL 26-Apr-18 230.50 2.50
1.10%
231.65
225.10
229.17 1,842,258
813
-22.90% 4,221.90 3,188,262 -329,703 -9.37%
HEXAWARE 26-Apr-18 434.00 -1.50
-0.34%
442.70
430.70
437.30 11,028,000
3,676
-22.27% 48,225.44 4,641,000 -327,000 -6.58%
MFSL 26-Apr-18 500.40 20.55
4.28%
507.80
473.85
498.05 3,015,000
3,015
-28.99% 15,016.21 2,938,000 -323,000 -9.90%
BHARATFORG 26-Apr-18 762.00 -2.90
-0.38%
765.80
756.55
761.34 3,093,600
2,578
-34.15% 23,552.81 8,270,400 -315,600 -3.68%
TATAGLOBAL 26-Apr-18 283.45 -2.95
-1.03%
287.45
282.50
284.23 13,252,500
2,945
-28.85% 37,667.58 25,699,500 -301,500 -1.16%
CANFINHOME 26-Apr-18 436.35 1.40
0.32%
439.75
431.80
436.04 2,462,500
1,970
14.00% 10,737.49 6,258,750 -301,250 -4.59%
BATAINDIA 26-Apr-18 785.45 -19.10
-2.37%
804.45
783.30
794.13 2,583,900
2,349
-45.89% 20,519.53 2,476,100 -294,800 -10.64%
INDUSINDBK 26-Apr-18 1,876.50 60.70
3.34%
1,878.35
1,806.90
1,858.21 4,310,100
14,367
75.36% 80,090.71 6,363,900 -282,300 -4.25%
VGUARD 26-Apr-18 244.15 -6.60
-2.63%
250.00
243.45
246.06 2,784,000
928
-68.01% 6,850.31 2,889,000 -276,000 -8.72%
GODREJCP 26-Apr-18 1,119.50 -0.55
-0.05%
1,141.80
1,109.30
1,128.80 1,192,000
1,490
20.65% 13,455.30 2,604,800 -272,800 -9.48%
MARICO 26-Apr-18 317.80 0.10
0.03%
320.70
316.55
318.78 1,300,000
500
71.23% 4,144.14 7,009,600 -247,000 -3.40%
BERGEPAINT 26-Apr-18 268.00 2.30
0.87%
269.00
264.40
267.01 924,000
420
-46.77% 2,467.17 1,762,200 -237,600 -11.88%
JUSTDIAL 26-Apr-18 452.00 -4.50
-0.99%
465.95
450.50
456.30 4,246,200
3,033
-22.23% 19,375.41 4,142,600 -235,200 -5.37%
DCBBANK 26-Apr-18 196.20 1.20
0.62%
200.50
192.95
197.28 7,600,500
1,689
15.61% 14,994.27 6,507,000 -234,000 -3.47%
PCJEWELLER 26-Apr-18 294.80 -1.70
-0.57%
303.00
294.35
297.85 5,989,500
3,993
40.15% 17,839.73 8,764,500 -225,000 -2.50%
CHENNPETRO 26-Apr-18 331.50 3.80
1.16%
335.95
326.15
330.38 967,500
645
59.65% 3,196.43 2,602,500 -210,000 -7.47%
EQUITAS 26-Apr-18 149.75 -1.30
-0.86%
151.50
149.00
150.08 5,097,600
1,593
114.69% 7,650.48 19,430,400 -198,400 -1.01%
VOLTAS 26-Apr-18 654.95 17.50
2.75%
665.75
634.55
654.53 9,722,000
9,722
205.82% 63,633.41 3,591,000 -195,000 -5.15%
STAR 26-Apr-18 649.80 14.00
2.20%
654.35
636.10
646.56 1,080,000
1,800
112.01% 6,982.85 1,546,200 -178,200 -10.33%
RAMCOCEM 26-Apr-18 862.05 15.40
1.82%
880.80
847.40
865.96 1,360,800
1,701
192.77% 11,783.98 1,167,200 -176,800 -13.15%
IGL 26-Apr-18 294.55 0.15
0.05%
295.60
290.65
293.43 2,444,750
889
15.16% 7,173.63 4,416,500 -170,500 -3.72%
BEML 26-Apr-18 1,064.70 -27.10
-2.48%
1,092.05
1,064.00
1,075.55 909,600
3,032
86.70% 9,783.20 2,079,600 -168,900 -7.51%
DIVISLAB 26-Apr-18 1,180.50 -15.20
-1.27%
1,199.00
1,176.95
1,183.86 1,152,800
1,441
10.34% 13,647.54 2,048,000 -160,000 -7.25%
NIITTECH 26-Apr-18 1,039.10 48.10
4.85%
1,081.00
989.55
1,049.97 18,172,500
12,115
39.51% 190,805.80 1,678,500 -153,000 -8.35%
ICICIPRULI 26-Apr-18 390.00 15.50
4.14%
391.10
374.70
384.79 3,797,300
2,921
98.17% 14,611.63 5,404,100 -144,300 -2.60%
MGL 26-Apr-18 912.50 4.35
0.48%
915.70
902.85
909.50 1,171,200
1,952
65.00% 10,652.06 3,723,000 -141,600 -3.66%
PIDILITIND 26-Apr-18 1,068.00 3.35
0.31%
1,074.00
1,057.05
1,069.09 873,000
873
-26.95% 9,333.16 1,806,000 -141,000 -7.24%
ESCORTS 26-Apr-18 960.45 -3.05
-0.32%
974.45
956.05
966.15 3,204,300
2,913
1.46% 30,958.34 3,393,500 -134,200 -3.80%
MCDOWELL-N 26-Apr-18 3,497.00 37.50
1.08%
3,522.00
3,431.10
3,478.20 1,024,000
4,096
28.40% 35,616.77 2,004,000 -127,750 -5.99%
GSFC 26-Apr-18 130.25 -3.00
-2.25%
133.75
129.60
131.24 7,051,500
1,567
-50.25% 9,254.39 17,887,500 -121,500 -0.67%
RECLTD 26-Apr-18 128.00 -1.70
-1.31%
130.35
127.60
128.97 10,176,000
1,696
-30.49% 13,123.99 33,636,000 -120,000 -0.36%
RBLBANK 26-Apr-18 503.25 -5.70
-1.12%
511.95
502.65
506.90 1,392,000
1,392
65.91% 7,056.05 4,091,000 -119,000 -2.83%
MUTHOOTFIN 26-Apr-18 438.00 4.65
1.07%
438.00
427.90
433.69 1,504,500
1,003
59.46% 6,524.87 1,768,500 -115,500 -6.13%
UBL 26-Apr-18 1,117.80 -10.45
-0.93%
1,136.90
1,112.55
1,122.35 576,800
824
-44.99% 6,473.71 748,300 -112,000 -13.02%
SIEMENS 26-Apr-18 1,085.65 12.85
1.20%
1,097.40
1,069.15
1,083.91 756,500
1,513
38.55% 8,199.78 1,171,000 -110,000 -8.59%
TATAMTRDVR 26-Apr-18 188.05 -3.30
-1.72%
191.80
188.05
189.43 7,680,000
3,072
56.42% 14,548.22 24,205,000 -107,500 -0.44%
TORNTPHARM 26-Apr-18 1,403.95 3.95
0.28%
1,414.00
1,394.10
1,404.25 265,500
531
-16.38% 3,728.28 499,500 -104,500 -17.30%
KSCL 26-Apr-18 540.55 8.40
1.58%
546.00
524.15
537.25 1,563,000
1,042
256.85% 8,397.22 2,307,000 -100,500 -4.17%
TORNTPOWER 26-Apr-18 241.15 8.00
3.43%
242.70
232.80
238.51 4,092,000
1,364
121.43% 9,759.83 4,122,000 -99,000 -2.35%
IRB 26-Apr-18 264.80 -0.55
-0.21%
272.70
260.65
267.01 14,192,500
5,677
367.63% 37,895.39 16,162,500 -95,000 -0.58%
ACC 26-Apr-18 1,567.90 6.10
0.39%
1,579.20
1,554.05
1,565.92 1,188,800
2,972
5.17% 18,615.66 1,436,400 -93,600 -6.12%
NIFTY 26-Apr-18 10,582.85 -2.65
-0.03%
10,623.10
10,551.30
10,592.97 9,324,975
124,333
16.87% 987,791.80 26,787,825 -92,100 -0.34%
MCX 26-Apr-18 788.05 1.40
0.18%
794.60
779.00
788.24 1,315,000
2,630
-16.80% 10,365.36 3,555,500 -89,000 -2.44%
CADILAHC 26-Apr-18 400.00 14.35
3.72%
402.80
386.05
396.80 5,753,600
3,596
439.13% 22,830.28 5,732,800 -80,000 -1.38%
JUBLFOOD 26-Apr-18 2,465.15 11.45
0.47%
2,488.70
2,429.40
2,464.98 1,846,000
3,692
-10.65% 45,503.53 1,924,000 -76,000 -3.80%
MOTHERSUMI 26-Apr-18 352.10 1.30
0.37%
354.80
350.40
352.15 3,561,600
2,226
-10.35% 12,542.17 13,209,600 -73,600 -0.55%
BALKRISIND 26-Apr-18 1,282.15 -20.10
-1.54%
1,307.95
1,282.15
1,291.95 700,800
876
0.46% 9,053.99 813,600 -71,200 -8.05%
REPCOHOME 26-Apr-18 611.70 2.45
0.40%
618.45
606.00
612.77 318,600
354
9.94% 1,952.29 771,300 -69,300 -8.24%
BAJAJ-AUTO 26-Apr-18 2,846.10 -6.45
-0.23%
2,880.00
2,821.65
2,848.69 524,000
2,096
-33.16% 14,927.14 2,308,250 -62,750 -2.65%
APOLLOHOSP 26-Apr-18 1,130.80 -7.15
-0.63%
1,147.95
1,123.25
1,137.57 511,000
1,022
-52.31% 5,812.98 579,500 -56,500 -8.88%
UJJIVAN 26-Apr-18 401.75 9.95
2.54%
406.50
386.60
400.65 4,048,000
2,530
26.06% 16,218.31 4,979,200 -54,400 -1.08%
AJANTPHARM 26-Apr-18 1,384.75 17.90
1.31%
1,393.95
1,338.15
1,366.04 776,500
1,553
189.74% 10,607.30 742,000 -42,000 -5.36%
ULTRACEMCO 26-Apr-18 4,158.95 68.25
1.67%
4,164.00
4,105.00
4,145.53 715,800
3,579
34.20% 29,673.70 2,016,200 -39,400 -1.92%
TATAELXSI 26-Apr-18 1,208.10 61.60
5.37%
1,246.05
1,141.30
1,203.15 11,717,600
14,647
104.05% 140,980.30 1,769,600 -38,400 -2.12%
HEROMOTOCO 26-Apr-18 3,713.55 -32.55
-0.87%
3,746.00
3,698.25
3,716.08 504,800
2,524
8.00% 18,758.77 1,484,400 -36,600 -2.41%
SRF 26-Apr-18 2,192.80 -11.45
-0.52%
2,224.00
2,182.80
2,201.75 427,500
855
-21.63% 9,412.48 443,500 -31,500 -6.63%
GODFRYPHLP 26-Apr-18 897.00 -1.95
-0.22%
899.95
887.00
894.01 211,000
422
-18.53% 1,886.36 628,500 -29,000 -4.41%
TVSMOTOR 26-Apr-18 663.50 -6.35
-0.95%
682.25
663.50
674.53 2,922,000
2,922
41.64% 19,709.77 4,242,000 -29,000 -0.68%
BAJAJFINSV 26-Apr-18 5,298.00 -9.55
-0.18%
5,356.80
5,265.05
5,314.03 122,375
979
-25.89% 6,503.04 681,000 -25,625 -3.63%
AMARAJABAT 26-Apr-18 859.00 5.95
0.70%
868.25
844.85
858.36 1,180,200
1,686
44.72% 10,130.36 1,264,200 -23,100 -1.79%
BRITANNIA 26-Apr-18 5,322.05 -16.85
-0.32%
5,374.80
5,318.00
5,349.84 239,800
1,199
118.80% 12,828.92 806,000 -19,800 -2.40%
BAJFINANCE 26-Apr-18 1,900.00 15.30
0.81%
1,921.00
1,864.10
1,894.64 3,068,000
6,136
3.68% 58,127.56 4,676,000 -18,000 -0.38%
KAJARIACER 26-Apr-18 564.95 3.60
0.64%
569.90
560.50
564.00 367,200
459
109.59% 2,071.01 1,424,800 -14,400 -1.00%
GRASIM 26-Apr-18 1,091.00 -11.05
-1.00%
1,107.00
1,085.00
1,092.14 1,326,000
1,768
6.25% 14,481.78 5,792,250 -14,250 -0.25%
NATIONALUM 28-Jun-18 85.55 -1.55
-1.78%
85.75
85.55
85.65 16,000
2
-60.00% 13.70 64,000 -8,000 -11.11%
NESTLEIND 26-Apr-18 8,974.95 -184.45
-2.01%
9,224.00
8,894.60
9,000.84 111,100
1,111
116.57% 9,999.93 278,300 -7,600 -2.66%
NIFTYIT 26-Apr-18 13,970.00 72.00
0.52%
14,250.00
13,830.00
14,077.03 89,900
1,199
3.93% 12,655.25 35,400 -6,650 -15.81%
MINDTREE 26-Apr-18 996.50 30.45
3.15%
1,019.80
961.55
1,000.97 24,752,400
20,627
-3.37% 247,764.10 3,685,200 -6,000 -0.16%
BALRAMCHIN 28-Jun-18 69.75 0.75
1.09%
69.75
68.00
69.01 10,500
3
200.00% 7.25 35,000 -3,500 -9.09%
MARUTI 26-Apr-18 9,088.20 39.65
0.44%
9,132.00
9,015.50
9,087.38 631,725
8,423
24.55% 57,407.25 2,458,800 -2,925 -0.12%
BOSCHLTD 26-Apr-18 19,660.80 154.45
0.79%
19,845.15
19,450.00
19,706.26 21,150
846
102.39% 4,167.87 191,950 -2,175 -1.12%
COLPAL 26-Apr-18 1,105.05 1.00
0.09%
1,111.20
1,102.25
1,107.19 485,800
694
77.95% 5,378.73 1,570,100 -2,100 -0.13%
SHREECEM 26-Apr-18 17,144.95 129.55
0.76%
17,250.00
17,000.00
17,157.05 21,050
421
33.23% 3,611.56 63,600 -2,050 -3.12%
BANKNIFTY 26-Apr-18 24,955.90 -50.20
-0.20%
25,148.15
24,811.70
24,941.35 2,873,680
71,842
-12.93% 716,734.59 1,882,920 -1,800 -0.10%
MGL 28-Jun-18 905.10 -5.55
-0.61%
905.10
905.10
905.10 600
1
- 5.43 5,400 -600 -10.00%
MRF 26-Apr-18 77,951.00 -424.10
-0.54%
78,847.95
77,800.00
78,288.65 10,080
672
13.71% 7,891.50 37,275 -435 -1.15%
DRREDDY 28-Jun-18 2,143.05 -1.95
-0.09%
2,165.75
2,119.10
2,136.96 1,000
4
100.00% 21.37 3,750 -250 -6.25%
OFSS 28-Jun-18 4,259.60 2.90
0.07%
4,259.60
4,259.60
4,259.60 150
1
-80.00% 6.39 900 -150 -14.29%
Sections
Follow us on
Available On