Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest
Oct 23, 19:24
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 (%)
SOUTHBANK 26-Oct-17 31.90 -0.15
-0.47%
32.35
31.80
32.07 92,397,108
2,788
423.08% 29,631.75 150,161,871 -25,120,878 -14.33%
GMRINFRA 26-Oct-17 17.30 1.55
9.84%
17.40
15.90
16.69 138,330,000
3,074
1,399.51% 23,087.28 262,665,000 -24,075,000 -8.40%
SUZLON 26-Oct-17 15.45 0.00
0.00%
15.60
15.35
15.42 45,630,000
1,521
424.48% 7,036.15 373,230,000 -23,310,000 -5.88%
JPASSOCIAT 26-Oct-17 18.90 0.20
1.07%
19.15
18.60
18.88 49,028,000
721
915.49% 9,256.49 146,812,000 -22,780,000 -13.43%
IDFC 26-Oct-17 63.80 0.65
1.03%
64.30
62.25
63.43 59,835,600
4,533
612.74% 37,953.72 115,896,000 -19,958,400 -14.69%
ICICIBANK 26-Oct-17 262.45 4.85
1.88%
264.20
256.45
261.65 47,159,750
17,149
237.51% 123,393.49 81,268,000 -13,175,250 -13.95%
JSWSTEEL 26-Oct-17 260.30 5.85
2.30%
261.00
253.40
258.35 20,031,000
6,677
913.20% 51,750.09 39,837,000 -12,159,000 -23.38%
RCOM 26-Oct-17 17.75 1.25
7.58%
18.00
16.55
17.39 112,910,000
8,065
1,500.20% 19,635.05 89,208,000 -11,130,000 -11.09%
SBIN 26-Oct-17 245.90 3.60
1.49%
247.25
242.25
244.98 38,910,000
12,970
358.30% 95,321.72 80,853,000 -10,221,000 -11.22%
FEDERALBNK 26-Oct-17 125.20 0.65
0.52%
126.45
123.80
125.14 45,683,000
4,153
285.97% 57,167.71 56,859,000 -10,109,000 -15.10%
IDEA 26-Oct-17 98.20 6.90
7.56%
99.25
91.90
96.70 113,043,000
16,149
445.21% 109,312.58 55,279,000 -9,919,000 -15.21%
FORTIS 26-Oct-17 145.20 -0.80
-0.55%
148.30
144.80
147.02 11,496,600
4,258
578.03% 16,902.30 31,266,000 -8,542,800 -21.46%
ASHOKLEY 26-Oct-17 128.55 -0.80
-0.62%
130.05
127.55
128.50 29,519,000
4,217
300.47% 37,931.92 43,372,000 -8,484,000 -16.36%
SAIL 26-Oct-17 59.40 0.50
0.85%
60.00
58.60
59.19 27,924,000
2,327
580.41% 16,528.22 51,180,000 -8,484,000 -14.22%
IFCI 26-Oct-17 22.55 0.10
0.45%
22.65
22.25
22.45 17,160,000
780
514.17% 3,852.42 67,056,000 -7,876,000 -10.51%
YESBANK 26-Oct-17 354.75 -2.00
-0.56%
364.40
351.50
357.20 27,790,000
15,880
522.75% 99,265.88 30,535,750 -7,738,500 -20.22%
JSWENERGY 26-Oct-17 81.20 0.95
1.18%
81.90
79.80
80.79 9,137,500
1,075
611.92% 7,382.19 52,955,000 -7,310,000 -12.13%
BANKBARODA 26-Oct-17 138.10 3.25
2.41%
138.75
133.40
135.90 29,344,000
8,384
569.65% 39,878.50 50,991,500 -6,716,500 -11.64%
ADANIPOWER 26-Oct-17 30.55 1.50
5.16%
30.80
29.15
29.98 28,320,000
1,416
1,175.68% 8,490.34 96,620,000 -6,520,000 -6.32%
BHEL 26-Oct-17 86.90 2.60
3.08%
89.15
84.00
86.46 34,822,500
4,643
1,063.66% 30,107.53 40,957,500 -6,097,500 -12.96%
RPOWER 26-Oct-17 39.35 0.10
0.25%
39.80
38.75
39.14 20,316,000
1,693
820.11% 7,951.68 50,148,000 -5,952,000 -10.61%
WIPRO 26-Oct-17 296.75 4.35
1.49%
300.00
291.70
294.65 8,978,400
3,741
677.75% 26,454.86 28,000,800 -5,546,400 -16.53%
IBREALEST 26-Oct-17 211.10 -3.60
-1.68%
217.80
209.80
214.33 9,210,000
921
1,544.64% 19,739.79 30,910,000 -5,290,000 -14.61%
DLF 26-Oct-17 179.65 4.50
2.57%
180.45
174.30
177.75 38,725,000
7,745
467.82% 68,833.69 39,060,000 -5,185,000 -11.72%
INFIBEAM 26-Oct-17 128.75 -0.35
-0.27%
131.50
128.00
129.23 6,200,000
1,550
476.21% 8,012.26 23,008,000 -4,756,000 -17.13%
SUNPHARMA 26-Oct-17 539.65 4.00
0.75%
543.30
533.00
538.53 9,384,000
11,730
723.16% 50,535.66 33,888,000 -4,429,600 -11.56%
ITC 26-Oct-17 266.70 -3.10
-1.15%
272.90
265.55
268.55 18,916,800
7,882
615.89% 50,801.07 49,348,800 -4,185,600 -7.82%
TV18BRDCST 26-Oct-17 39.90 0.30
0.76%
40.20
39.50
39.77 12,852,000
756
304.28% 5,111.24 84,218,000 -4,182,000 -4.73%
DHFL 26-Oct-17 582.30 -8.90
-1.51%
603.45
571.15
586.14 9,424,500
6,283
332.42% 55,240.76 15,310,500 -4,144,500 -21.30%
KTKBANK 26-Oct-17 156.35 -0.95
-0.60%
159.80
155.30
156.70 11,160,600
2,937
612.86% 17,488.66 22,074,200 -4,100,200 -15.66%
HDIL 26-Oct-17 54.40 0.15
0.28%
55.15
53.60
54.31 9,592,000
1,199
537.77% 5,209.42 31,744,000 -3,944,000 -11.05%
JINDALSTEL 26-Oct-17 158.00 -2.25
-1.40%
162.30
151.65
157.25 30,838,500
6,853
733.70% 48,493.54 32,089,500 -3,636,000 -10.18%
AXISBANK 26-Oct-17 450.90 -9.60
-2.08%
462.00
448.35
453.41 26,928,000
22,440
257.38% 122,094.24 36,696,000 -3,470,400 -8.64%
INFY 26-Oct-17 940.55 15.05
1.63%
943.30
927.60
936.26 10,695,000
21,390
917.12% 100,133.01 35,242,000 -3,418,500 -8.84%
TATAMOTORS 26-Oct-17 422.80 -3.75
-0.88%
430.50
420.30
424.47 13,857,000
9,238
191.70% 58,818.81 36,991,500 -3,397,500 -8.41%
BHARATFIN 26-Oct-17 1,014.95 -4.40
-0.43%
1,026.45
1,008.00
1,015.33 5,965,000
5,965
728.47% 60,564.43 9,328,000 -3,257,000 -25.88%
TATAGLOBAL 26-Oct-17 203.70 -1.10
-0.54%
207.80
202.85
204.80 12,744,000
2,832
385.76% 26,099.71 31,567,500 -3,204,000 -9.21%
BHARTIARTL 26-Oct-17 497.20 22.30
4.70%
501.00
474.10
492.41 41,684,000
24,520
405.67% 205,256.18 25,821,300 -3,151,800 -10.88%
HINDALCO 26-Oct-17 272.65 -1.35
-0.49%
278.75
269.70
273.63 28,206,500
8,059
696.34% 77,181.45 36,638,000 -3,118,500 -7.84%
NHPC 26-Oct-17 27.55 -0.50
-1.78%
28.10
27.35
27.66 13,527,000
501
670.77% 3,741.57 30,915,000 -3,105,000 -9.13%
MANAPPURAM 26-Oct-17 102.40 0.35
0.34%
103.45
101.35
102.42 9,240,000
1,540
271.98% 9,463.61 27,522,000 -3,096,000 -10.11%
HINDPETRO 26-Oct-17 460.50 0.15
0.03%
470.70
458.35
463.99 8,007,300
5,084
827.74% 37,153.07 21,082,950 -3,083,850 -12.76%
IDFCBANK 26-Oct-17 56.55 0.40
0.71%
56.75
56.05
56.40 13,815,000
1,535
378.19% 7,791.66 98,460,000 -2,790,000 -2.76%
CENTURYTEX 26-Oct-17 1,329.70 10.25
0.78%
1,333.85
1,307.10
1,321.30 5,187,050
9,431
341.73% 68,536.49 4,820,200 -2,772,550 -36.52%
JISLJALEQS 26-Oct-17 94.20 0.60
0.64%
94.60
93.40
94.05 8,613,000
957
259.77% 8,100.53 44,451,000 -2,754,000 -5.83%
NMDC 26-Oct-17 120.55 -0.90
-0.74%
121.90
119.75
120.62 9,432,000
1,572
723.04% 11,376.88 28,056,000 -2,748,000 -8.92%
AUROPHARMA 26-Oct-17 751.75 -3.80
-0.50%
767.90
744.25
754.58 6,818,400
8,523
804.78% 51,450.28 13,578,400 -2,739,200 -16.79%
ADANIENT 26-Oct-17 127.25 1.55
1.23%
129.90
125.30
127.30 26,480,000
3,310
57.54% 33,709.04 27,568,000 -2,704,000 -8.93%
INDIACEM 26-Oct-17 181.75 4.35
2.45%
183.10
178.10
180.25 10,381,000
2,966
376.85% 18,711.75 21,759,500 -2,628,500 -10.78%
HCC 26-Oct-17 33.65 0.80
2.44%
34.15
32.75
33.41 13,032,000
1,086
1,192.86% 4,353.99 24,804,000 -2,472,000 -9.06%
TATAPOWER 26-Oct-17 82.00 0.60
0.74%
82.15
81.35
81.75 6,534,000
726
476.19% 5,341.55 30,051,000 -2,430,000 -7.48%
BIOCON 26-Oct-17 363.35 -12.50
-3.33%
377.45
359.65
364.85 7,000,200
3,889
677.80% 25,540.23 6,856,200 -2,259,000 -24.78%
PCJEWELLER 26-Oct-17 346.90 -15.15
-4.18%
362.65
345.00
352.34 14,709,000
4,903
1,614.34% 51,825.69 8,136,000 -2,259,000 -21.73%
CANBK 26-Oct-17 306.05 5.05
1.68%
306.85
298.55
303.37 14,035,284
4,551
677.95% 42,578.84 10,430,088 -2,205,060 -17.45%
GRANULES 26-Oct-17 141.85 -1.10
-0.77%
146.70
140.50
142.96 9,550,000
1,910
157.76% 13,652.68 13,140,000 -2,030,000 -13.38%
TATAMTRDVR 26-Oct-17 234.80 -5.65
-2.35%
241.70
233.95
236.24 6,016,500
2,865
567.83% 14,213.38 20,435,100 -2,007,600 -8.95%
LICHSGFIN 26-Oct-17 651.55 -9.90
-1.50%
667.95
648.65
653.08 8,085,000
7,350
1,057.48% 52,801.52 6,054,400 -1,996,500 -24.80%
HDFCBANK 26-Oct-17 1,864.45 21.95
1.19%
1,868.00
1,833.00
1,848.41 9,283,500
18,567
591.77% 171,597.14 17,972,000 -1,910,500 -9.61%
NIFTY 26-Oct-17 10,189.70 43.55
0.43%
10,226.65
10,119.60
10,168.76 11,477,250
153,030
238.78% 1,167,094.01 24,397,650 -1,729,725 -6.62%
RELINFRA 26-Oct-17 469.45 15.60
3.44%
473.80
452.65
463.39 9,141,600
7,032
394.86% 42,361.26 10,271,300 -1,717,300 -14.32%
TECHM 26-Oct-17 463.85 4.05
0.88%
465.45
454.80
461.89 3,485,900
3,169
1,438.35% 16,101.02 10,293,800 -1,632,400 -13.69%
IDBI 26-Oct-17 51.90 -0.05
-0.10%
52.30
51.45
51.90 9,376,000
1,172
761.76% 4,866.14 28,600,000 -1,632,000 -5.40%
POWERGRID 26-Oct-17 213.10 2.40
1.14%
213.70
210.55
212.13 10,252,000
2,563
818.64% 21,747.57 17,548,000 -1,620,000 -8.45%
PNB 26-Oct-17 131.30 1.80
1.39%
131.75
129.05
130.58 14,504,000
4,144
318.59% 18,939.32 25,693,500 -1,617,000 -5.92%
TCS 26-Oct-17 2,586.65 3.10
0.12%
2,633.05
2,580.30
2,599.30 2,630,750
10,523
1,559.78% 68,381.08 5,335,250 -1,601,000 -23.08%
EXIDEIND 26-Oct-17 206.25 -0.65
-0.31%
208.50
204.60
206.16 5,100,000
1,275
396.11% 10,514.16 13,948,000 -1,580,000 -10.18%
BALRAMCHIN 26-Oct-17 164.40 3.70
2.30%
165.00
161.20
162.94 5,722,500
1,635
1,019.86% 9,324.24 12,775,000 -1,568,000 -10.93%
NTPC 26-Oct-17 176.95 1.60
0.91%
177.50
173.80
175.56 7,808,000
1,952
244.27% 13,707.72 26,452,000 -1,556,000 -5.56%
CASTROLIND 26-Oct-17 377.75 0.85
0.23%
382.40
375.60
379.41 3,277,400
2,341
1,064.68% 12,434.78 9,258,200 -1,528,800 -14.17%
BHARATFORG 26-Oct-17 641.90 14.20
2.26%
645.50
629.95
639.48 5,313,600
4,428
1,301.27% 33,979.41 5,362,800 -1,516,800 -22.05%
APOLLOTYRE 26-Oct-17 239.95 -1.40
-0.58%
242.95
237.05
239.50 7,569,000
2,523
758.16% 18,127.76 11,667,000 -1,515,000 -11.49%
M&MFIN 26-Oct-17 424.20 1.50
0.35%
427.25
421.20
424.00 4,912,500
1,965
670.59% 20,829.00 7,437,500 -1,477,500 -16.57%
DABUR 26-Oct-17 317.40 -1.25
-0.39%
320.75
316.55
318.66 2,652,500
1,061
982.65% 8,452.46 11,210,000 -1,457,500 -11.51%
PETRONET 26-Oct-17 272.00 10.20
3.90%
272.60
262.65
268.92 9,993,000
3,331
762.95% 26,873.18 9,234,000 -1,386,000 -13.05%
UPL 26-Oct-17 779.80 -11.30
-1.43%
799.85
771.20
781.79 4,432,800
3,694
450.52% 34,655.19 7,225,200 -1,380,000 -16.04%
L&TFH 26-Oct-17 210.05 5.55
2.71%
210.55
205.00
208.68 24,007,500
5,335
551.40% 50,098.85 23,742,000 -1,350,000 -5.38%
MRPL 26-Oct-17 130.00 -0.15
-0.12%
131.75
129.50
130.24 2,704,500
601
418.10% 3,522.34 5,400,000 -1,287,000 -19.25%
RECLTD 26-Oct-17 156.70 -0.50
-0.32%
159.35
155.10
156.71 19,260,000
3,210
404.72% 30,182.35 37,908,000 -1,284,000 -3.28%
ENGINERSIN 26-Oct-17 152.10 2.75
1.84%
157.30
149.10
151.77 6,758,500
1,931
1,890.72% 10,257.38 9,775,500 -1,267,000 -11.47%
GSFC 26-Oct-17 142.90 5.25
3.81%
143.60
136.20
140.18 14,287,500
3,175
461.95% 20,028.22 17,190,000 -1,251,000 -6.78%
UNIONBANK 26-Oct-17 126.95 1.00
0.79%
127.35
125.65
126.55 6,064,000
1,516
336.89% 7,673.99 19,784,000 -1,180,000 -5.63%
IRB 26-Oct-17 211.90 3.95
1.90%
212.40
207.30
210.02 4,762,500
1,905
458.65% 10,002.20 17,147,500 -1,125,000 -6.16%
DISHTV 26-Oct-17 68.90 -2.30
-3.23%
72.55
68.40
69.86 11,494,000
1,642
1,002.01% 8,029.71 20,034,000 -1,099,000 -5.20%
SUNTV 26-Oct-17 806.60 -2.25
-0.28%
816.50
796.15
804.24 3,484,000
3,484
693.62% 28,019.72 4,583,000 -1,082,000 -19.10%
BEL 26-Oct-17 174.50 3.20
1.87%
175.50
172.80
174.34 6,113,250
1,235
479.81% 10,657.84 13,280,850 -1,069,200 -7.45%
EQUITAS 26-Oct-17 152.40 0.00
0.00%
153.55
151.50
152.42 2,358,400
737
224.67% 3,594.67 12,022,400 -1,052,800 -8.05%
TATACOMM 26-Oct-17 719.35 16.85
2.40%
727.85
704.05
718.57 3,488,800
4,984
931.88% 25,069.47 6,900,600 -1,037,400 -13.07%
HCLTECH 26-Oct-17 935.10 11.15
1.21%
943.45
923.15
936.67 3,198,300
4,569
3,051.03% 29,957.52 6,411,300 -1,036,700 -13.92%
TATACHEM 26-Oct-17 730.05 10.35
1.44%
735.00
720.30
729.69 4,399,500
2,933
426.57% 32,102.71 5,202,000 -1,033,500 -16.57%
SYNDIBANK 26-Oct-17 67.80 0.55
0.82%
68.25
66.55
67.49 8,892,000
988
331.44% 6,001.21 19,503,000 -1,026,000 -5.00%
NCC 26-Oct-17 94.80 1.40
1.50%
96.40
93.60
95.00 15,056,000
1,882
320.09% 14,303.20 23,528,000 -1,024,000 -4.17%
RELIANCE 26-Oct-17 938.15 30.00
3.30%
943.35
909.70
928.85 30,004,000
30,004
229.42% 278,692.15 33,237,000 -1,024,000 -2.99%
RELCAPITAL 26-Oct-17 566.80 16.05
2.91%
570.00
547.85
561.84 4,443,000
2,962
196.79% 24,962.55 10,929,000 -1,017,000 -8.51%
BANKINDIA 26-Oct-17 135.25 0.15
0.11%
136.25
134.25
135.13 11,184,000
1,864
517.22% 15,112.94 19,614,000 -948,000 -4.61%
RDEL 26-Oct-17 58.65 -0.75
-1.26%
59.20
58.20
58.67 99,000
11
0.00% 58.08 11,511,000 -909,000 -7.32%
RNAVAL 26-Oct-17 51.90 1.55
3.08%
52.60
50.90
51.77 4,383,000
487
958.70% 2,269.08 11,511,000 -909,000 -7.32%
ANDHRABANK 26-Oct-17 54.80 0.55
1.01%
54.90
53.60
54.34 10,740,000
1,074
689.71% 5,836.12 21,220,000 -900,000 -4.07%
ICIL 26-Oct-17 112.25 2.75
2.51%
113.55
109.90
111.41 2,992,500
855
144.99% 3,333.94 9,149,000 -868,000 -8.67%
HINDUNILVR 26-Oct-17 1,253.05 -6.50
-0.52%
1,279.25
1,241.95
1,262.63 2,794,800
4,658
777.21% 35,287.98 9,049,800 -861,600 -8.69%
ONGC 26-Oct-17 172.25 0.05
0.03%
173.75
170.80
172.12 14,460,000
3,856
161.96% 24,888.55 39,986,250 -855,000 -2.09%
DCBBANK 26-Oct-17 182.65 3.95
2.21%
182.95
177.10
181.05 4,954,500
1,101
479.47% 8,970.12 6,345,000 -801,000 -11.21%
KPIT 26-Oct-17 127.35 0.75
0.59%
128.65
126.65
127.29 2,516,000
629
391.41% 3,202.62 10,960,000 -780,000 -6.64%
ALBK 26-Oct-17 65.85 0.65
1.00%
66.05
64.85
65.49 7,300,000
730
569.72% 4,780.77 12,750,000 -760,000 -5.63%
BPCL 26-Oct-17 510.45 2.90
0.57%
518.35
506.80
511.52 5,284,800
2,936
444.71% 27,032.81 12,211,200 -750,600 -5.79%
ORIENTBANK 26-Oct-17 114.15 1.15
1.02%
114.50
112.40
113.57 7,392,000
1,232
519.10% 8,395.09 14,244,000 -738,000 -4.93%
TATASTEEL 26-Oct-17 711.65 5.15
0.73%
714.50
706.60
710.80 16,112,000
8,056
377.82% 114,524.10 23,082,000 -718,000 -3.02%
MARICO 26-Oct-17 317.65 2.65
0.84%
319.90
315.00
317.47 1,586,000
610
682.05% 5,035.07 5,067,400 -699,400 -12.13%
PTC 26-Oct-17 119.45 -0.10
-0.08%
120.80
117.15
118.79 8,320,000
1,040
593.33% 9,883.33 15,920,000 -664,000 -4.00%
CGPOWER 26-Oct-17 80.90 -0.60
-0.74%
82.20
80.30
81.24 6,576,000
548
228.14% 5,342.34 26,856,000 -648,000 -2.36%
VEDL 26-Oct-17 329.05 1.60
0.49%
332.65
326.80
329.39 25,963,000
7,418
437.54% 85,519.53 46,298,000 -633,500 -1.35%
GAIL 26-Oct-17 436.00 2.30
0.53%
441.95
433.25
437.62 6,874,000
3,437
865.45% 30,082.00 15,734,000 -632,000 -3.86%
INFRATEL 26-Oct-17 450.25 -11.45
-2.48%
466.70
446.50
451.09 4,136,100
2,433
957.83% 18,657.53 7,745,200 -557,600 -6.72%
STAR 26-Oct-17 851.15 -16.10
-1.86%
873.50
830.70
849.77 1,708,500
3,417
1,133.57% 14,518.32 3,452,500 -538,500 -13.49%
SREINFRA 26-Oct-17 116.00 1.05
0.91%
118.35
114.00
115.98 3,545,000
709
302.84% 4,111.49 9,780,000 -530,000 -5.14%
TORNTPOWER 26-Oct-17 264.40 19.30
7.87%
269.50
247.30
259.47 9,714,000
3,238
881.21% 25,204.92 5,958,000 -522,000 -8.06%
LUPIN 26-Oct-17 1,038.05 -12.55
-1.19%
1,058.05
1,028.10
1,040.27 2,004,000
5,010
749.15% 20,847.01 6,361,200 -520,000 -7.56%
COALINDIA 26-Oct-17 289.30 2.95
1.03%
291.10
286.10
289.37 5,247,900
3,087
374.92% 15,185.85 19,505,800 -506,600 -2.53%
ARVIND 26-Oct-17 393.30 -0.95
-0.24%
396.00
388.60
391.95 3,846,000
1,923
271.24% 15,074.40 4,858,000 -492,000 -9.20%
KOTAKBANK 26-Oct-17 1,065.05 -13.00
-1.21%
1,088.10
1,061.40
1,070.49 3,998,400
4,998
356.86% 42,802.47 7,432,800 -482,400 -6.09%
ICICIPRULI 26-Oct-17 391.05 -4.10
-1.04%
398.55
390.45
393.63 1,665,300
1,281
214.74% 6,555.12 5,163,600 -462,800 -8.23%
HINDZINC 26-Oct-17 318.70 -2.70
-0.84%
331.35
316.65
323.73 19,481,600
6,088
1,790.68% 63,067.78 8,720,000 -460,800 -5.02%
CESC 26-Oct-17 1,027.80 -2.05
-0.20%
1,036.80
1,023.55
1,029.54 1,312,300
1,193
317.13% 13,510.65 4,672,800 -457,600 -8.92%
RBLBANK 26-Oct-17 528.70 7.35
1.41%
533.00
523.00
528.39 2,456,000
2,456
504.93% 12,977.26 5,238,000 -455,000 -7.99%
RAYMOND 26-Oct-17 911.30 17.45
1.95%
916.00
891.00
902.66 2,397,600
2,997
143.46% 21,642.18 3,856,800 -454,400 -10.54%
LT 26-Oct-17 1,133.95 -4.75
-0.42%
1,151.70
1,122.15
1,135.20 4,448,250
5,931
500.30% 50,496.53 10,064,250 -446,250 -4.25%
GODREJIND 26-Oct-17 580.40 -9.70
-1.64%
591.95
569.20
581.84 1,633,500
1,089
529.48% 9,504.36 3,004,500 -444,000 -12.88%
KSCL 26-Oct-17 558.00 2.15
0.39%
562.40
553.60
557.24 1,617,000
1,078
798.33% 9,010.57 3,526,500 -417,000 -10.57%
DIVISLAB 26-Oct-17 875.30 -3.85
-0.44%
882.05
869.05
875.36 1,473,600
1,842
359.35% 12,899.30 4,788,800 -410,400 -7.89%
HDFC 26-Oct-17 1,725.75 -21.70
-1.24%
1,748.95
1,713.50
1,726.25 4,497,500
8,995
798.60% 77,638.09 10,314,500 -391,500 -3.66%
INDUSINDBK 26-Oct-17 1,697.15 5.50
0.33%
1,707.95
1,682.05
1,697.00 2,622,000
4,370
305.00% 44,495.34 4,528,800 -378,000 -7.70%
MFSL 26-Oct-17 575.30 12.65
2.25%
577.85
565.10
572.16 1,308,000
1,308
618.68% 7,483.85 4,084,000 -372,000 -8.35%
CIPLA 26-Oct-17 594.35 -14.60
-2.40%
618.00
590.55
599.65 3,005,000
3,005
753.69% 18,019.48 7,057,000 -371,000 -4.99%
SRTRANSFIN 26-Oct-17 1,113.60 30.15
2.78%
1,136.80
1,082.00
1,119.40 2,742,600
4,571
1,248.38% 30,700.66 3,097,200 -348,000 -10.10%
TVSMOTOR 26-Oct-17 687.35 3.55
0.52%
691.75
683.10
686.83 2,522,000
1,261
230.10% 17,321.85 5,874,000 -348,000 -5.59%
TITAN 26-Oct-17 604.10 -1.90
-0.31%
608.05
595.65
602.03 2,694,000
1,796
466.56% 16,218.69 4,615,500 -343,500 -6.93%
BAJAJ-AUTO 26-Oct-17 3,222.30 5.05
0.16%
3,232.75
3,168.00
3,190.86 1,115,500
4,462
681.44% 35,594.04 1,592,500 -333,250 -17.30%
BEML 26-Oct-17 1,723.95 48.55
2.90%
1,737.10
1,686.50
1,710.25 675,000
1,125
110.67% 11,544.19 1,846,800 -333,000 -15.28%
NATIONALUM 26-Oct-17 85.15 -0.20
-0.23%
87.05
84.75
85.68 10,592,000
1,324
231.00% 9,075.23 21,664,000 -328,000 -1.49%
INDIGO 26-Oct-17 1,160.90 1.95
0.17%
1,174.45
1,147.25
1,161.34 939,000
1,565
101.16% 10,904.98 2,082,000 -324,600 -13.49%
JUSTDIAL 26-Oct-17 412.65 -2.85
-0.69%
421.80
408.25
414.21 2,730,000
2,275
96.63% 11,307.93 4,074,000 -320,400 -7.29%
BAJFINANCE 26-Oct-17 1,837.00 -10.75
-0.58%
1,862.00
1,815.80
1,837.24 3,118,000
6,236
409.06% 57,285.14 5,390,000 -301,000 -5.29%
DRREDDY 26-Oct-17 2,371.60 -4.45
-0.19%
2,418.35
2,357.55
2,379.39 1,360,800
6,804
492.17% 32,378.74 3,028,000 -298,000 -8.96%
MCDOWELL-N 26-Oct-17 2,506.45 33.45
1.35%
2,519.00
2,463.00
2,493.10 774,750
3,099
374.58% 19,315.29 1,702,750 -297,250 -14.86%
INDIANB 26-Oct-17 264.25 6.45
2.50%
265.50
258.30
262.90 1,728,000
864
244.22% 4,542.91 3,746,000 -294,000 -7.28%
BANKNIFTY 26-Oct-17 24,123.35 150.85
0.63%
24,170.00
23,902.00
24,050.53 3,182,040
79,551
175.62% 765,297.48 1,711,560 -290,080 -14.49%
GRASIM 26-Oct-17 1,184.60 48.40
4.26%
1,189.85
1,127.45
1,163.56 2,543,250
3,391
877.23% 29,592.24 3,556,500 -289,500 -7.53%
GLENMARK 26-Oct-17 598.40 -10.20
-1.68%
609.85
594.55
601.86 1,582,700
2,261
549.71% 9,525.64 6,518,400 -277,200 -4.08%
WOCKPHARMA 26-Oct-17 619.15 4.80
0.78%
624.00
603.30
617.72 1,115,200
1,394
193.47% 6,888.81 2,848,000 -274,400 -8.79%
GODREJCP 26-Oct-17 941.50 -17.35
-1.81%
954.80
932.75
948.12 580,800
726
1,034.38% 5,506.68 1,584,800 -265,600 -14.35%
MINDTREE 26-Oct-17 503.90 6.05
1.22%
508.00
494.85
501.73 1,089,600
908
703.54% 5,466.85 3,033,600 -264,000 -8.01%
AMARAJABAT 26-Oct-17 691.85 7.85
1.15%
694.00
682.10
688.27 800,400
1,334
280.06% 5,508.91 2,364,600 -250,800 -9.59%
CANFINHOME 26-Oct-17 539.65 4.60
0.86%
545.75
534.40
538.77 234,500
938
521.19% 1,263.42 3,151,250 -222,500 -6.60%
M&M 26-Oct-17 1,367.70 -0.80
-0.06%
1,390.95
1,346.30
1,364.28 1,562,500
3,125
468.18% 21,316.88 3,973,500 -220,500 -5.26%
JETAIRWAYS 26-Oct-17 469.65 -5.25
-1.11%
479.55
462.70
470.13 2,362,800
1,969
321.63% 11,108.23 4,370,400 -211,200 -4.61%
IBULHSGFIN 26-Oct-17 1,341.80 -10.25
-0.76%
1,376.35
1,331.00
1,353.37 5,896,800
7,371
454.21% 79,805.52 5,611,200 -198,400 -3.42%
VOLTAS 26-Oct-17 544.35 10.90
2.04%
545.70
532.20
541.32 3,960,000
1,980
625.27% 21,436.27 2,812,000 -198,000 -6.58%
HEROMOTOCO 26-Oct-17 3,788.45 57.75
1.55%
3,815.00
3,767.40
3,790.12 981,400
4,907
1,343.24% 37,196.24 1,650,200 -190,800 -10.36%
TATAELXSI 26-Oct-17 852.85 14.95
1.78%
858.00
827.35
842.57 980,800
1,226
404.53% 8,263.93 1,550,400 -188,800 -10.86%
MUTHOOTFIN 26-Oct-17 498.55 3.30
0.67%
503.50
490.20
497.24 913,500
609
670.89% 4,542.29 2,103,000 -187,500 -8.19%
MARUTI 26-Oct-17 7,831.80 100.95
1.31%
7,873.40
7,714.60
7,781.91 1,278,150
8,521
238.94% 99,464.48 1,979,850 -170,850 -7.94%
ESCORTS 26-Oct-17 726.60 8.80
1.23%
729.40
716.60
724.58 1,775,400
1,614
309.64% 12,864.19 2,675,200 -165,000 -5.81%
JUBLFOOD 26-Oct-17 1,551.25 20.25
1.32%
1,564.90
1,529.10
1,546.80 1,787,500
3,575
523.91% 27,649.05 1,412,000 -162,500 -10.32%
IOC 26-Oct-17 405.00 -5.30
-1.29%
415.40
404.25
408.07 5,260,500
3,507
612.80% 21,466.52 16,534,500 -159,000 -0.95%
PIDILITIND 26-Oct-17 803.10 2.20
0.27%
807.65
785.00
794.95 1,057,000
1,057
1,632.79% 8,402.62 1,155,000 -148,000 -11.36%
ZEEL 26-Oct-17 493.00 3.35
0.68%
500.40
485.80
492.31 3,927,300
3,021
475.43% 19,334.49 8,034,000 -143,000 -1.75%
HEXAWARE 26-Oct-17 284.15 2.00
0.71%
285.70
280.55
283.64 1,212,000
404
137.65% 3,437.72 2,013,000 -138,000 -6.42%
HAVELLS 26-Oct-17 541.95 -6.40
-1.17%
563.00
540.10
553.27 23,646,000
11,823
1,506.39% 130,826.22 4,210,000 -138,000 -3.17%
ULTRACEMCO 26-Oct-17 4,203.45 172.60
4.28%
4,219.00
4,052.05
4,151.00 1,197,600
5,988
612.01% 49,712.38 1,042,200 -137,600 -11.66%
BALKRISIND 26-Oct-17 1,703.00 -11.35
-0.66%
1,720.00
1,689.80
1,704.05 326,000
815
1,467.31% 5,555.20 363,600 -136,400 -27.28%
CAPF 26-Oct-17 748.35 -3.40
-0.45%
761.65
745.00
749.76 708,800
886
283.55% 5,314.30 2,745,600 -134,400 -4.67%
COLPAL 26-Oct-17 1,058.25 15.40
1.48%
1,062.30
1,041.90
1,051.60 654,500
935
987.21% 6,882.72 1,706,600 -133,000 -7.23%
BATAINDIA 26-Oct-17 795.30 7.45
0.95%
805.75
789.95
798.50 2,148,300
1,953
264.37% 17,154.18 1,901,900 -123,200 -6.08%
ACC 26-Oct-17 1,786.80 21.30
1.21%
1,792.00
1,752.00
1,779.13 1,424,400
3,561
430.70% 25,341.93 1,624,000 -122,000 -6.99%
MCX 26-Oct-17 1,092.95 -4.10
-0.37%
1,114.60
1,080.85
1,097.27 663,000
1,326
278.86% 7,274.90 1,450,500 -113,000 -7.23%
BERGEPAINT 26-Oct-17 264.75 5.75
2.22%
265.85
258.05
263.19 497,200
226
126.00% 1,308.58 1,331,000 -112,200 -7.77%
ADANIPORTS 26-Oct-17 408.10 5.55
1.38%
413.65
402.50
408.60 10,095,000
4,038
1,173.82% 41,248.17 7,482,500 -107,500 -1.42%
UJJIVAN 26-Oct-17 338.30 -3.45
-1.01%
345.25
336.70
339.93 1,296,000
1,080
255.26% 4,405.49 5,725,200 -86,400 -1.49%
MOTHERSUMI 26-Oct-17 359.10 6.10
1.73%
360.00
353.80
357.11 6,525,000
1,740
720.75% 23,301.43 12,483,750 -86,250 -0.69%
NIITTECH 26-Oct-17 615.05 1.75
0.29%
623.65
610.10
616.78 889,500
593
287.58% 5,486.26 874,500 -85,500 -8.91%
PEL 26-Oct-17 2,739.20 -23.75
-0.86%
2,773.95
2,734.05
2,746.27 354,300
1,181
249.41% 9,730.03 1,243,500 -84,000 -6.33%
IGL 26-Oct-17 1,611.55 58.60
3.77%
1,616.00
1,556.05
1,595.49 2,624,050
4,771
773.81% 41,866.46 1,005,400 -64,350 -6.02%
KAJARIACER 26-Oct-17 700.85 -8.60
-1.21%
706.80
698.85
701.86 280,000
350
438.46% 1,965.21 827,200 -62,400 -7.01%
CHENNPETRO 26-Oct-17 444.15 4.65
1.06%
447.75
436.30
444.02 634,500
423
331.63% 2,817.31 1,755,000 -58,500 -3.23%
CUMMINSIND 26-Oct-17 899.30 9.05
1.02%
902.55
887.40
898.72 503,400
839
1,190.77% 4,524.16 593,400 -57,600 -8.85%
APOLLOHOSP 26-Oct-17 1,060.40 7.40
0.70%
1,076.90
1,046.60
1,062.74 332,500
665
578.57% 3,533.61 1,471,500 -54,000 -3.54%
PVR 26-Oct-17 1,419.15 55.05
4.04%
1,425.00
1,366.10
1,401.74 516,800
1,292
1,669.86% 7,244.19 624,400 -50,400 -7.47%
OIL 26-Oct-17 340.00 -0.90
-0.26%
343.80
333.25
337.72 1,765,214
779
694.90% 5,961.48 2,379,300 -49,852 -2.05%
BAJAJFINSV 26-Oct-17 5,306.05 40.15
0.76%
5,338.00
5,239.05
5,280.82 248,625
1,989
633.95% 13,129.44 713,375 -46,750 -6.15%
AJANTPHARM 26-Oct-17 1,174.50 -20.90
-1.75%
1,204.45
1,165.35
1,179.82 252,000
630
511.65% 2,973.15 784,000 -45,600 -5.50%
SRF 26-Oct-17 1,685.35 26.00
1.57%
1,694.90
1,652.60
1,677.61 593,000
1,186
706.80% 9,948.23 757,500 -45,000 -5.61%
SIEMENS 26-Oct-17 1,208.15 -16.25
-1.33%
1,229.00
1,206.65
1,216.09 330,000
660
757.14% 4,013.10 886,500 -43,500 -4.68%
REPCOHOME 26-Oct-17 655.10 7.25
1.12%
659.00
642.50
650.90 194,600
278
192.63% 1,266.65 793,100 -32,900 -3.98%
GODFRYPHLP 26-Oct-17 1,010.05 -1.45
-0.14%
1,024.40
1,002.50
1,011.22 121,500
243
395.92% 1,228.63 526,500 -27,500 -4.96%
BRITANNIA 26-Oct-17 4,666.05 30.60
0.66%
4,743.00
4,645.05
4,683.81 212,400
1,062
346.22% 9,948.41 703,400 -24,000 -3.30%
MGL 26-Oct-17 1,232.50 38.10
3.19%
1,235.00
1,190.05
1,221.57 1,228,200
2,047
633.69% 15,003.32 741,000 -24,000 -3.14%
ASIANPAINT 26-Oct-17 1,173.65 -6.85
-0.58%
1,195.90
1,159.25
1,171.10 1,800,600
3,001
840.75% 21,086.83 3,219,600 -23,400 -0.72%
CADILAHC 26-Oct-17 492.45 0.85
0.17%
495.00
488.05
491.49 886,400
554
223.98% 4,356.57 3,036,800 -20,800 -0.68%
DALMIABHA 26-Oct-17 2,746.00 52.10
1.93%
2,760.00
2,695.00
2,729.78 177,900
593
493.00% 4,856.28 606,000 -15,600 -2.51%
UBL 26-Oct-17 840.30 2.70
0.32%
857.60
835.70
847.76 819,000
1,170
983.33% 6,943.15 1,023,400 -15,400 -1.48%
CHOLAFIN 26-Oct-17 1,146.75 27.15
2.42%
1,164.00
1,123.95
1,147.76 398,500
797
1,943.59% 4,573.82 389,500 -13,500 -3.35%
EICHERMOT 26-Oct-17 31,159.75 -384.25
-1.22%
31,673.95
30,880.00
31,142.73 60,025
2,401
776.28% 18,693.42 137,275 -12,825 -8.54%
RAMCOCEM 26-Oct-17 701.75 11.20
1.62%
707.70
685.00
695.06 360,800
451
1,860.87% 2,507.78 560,000 -12,000 -2.10%
TORNTPHARM 26-Oct-17 1,378.70 13.95
1.02%
1,415.00
1,369.95
1,395.32 446,000
1,115
370.46% 6,223.13 499,200 -9,600 -1.89%
NESTLEIND 26-Oct-17 7,247.80 26.30
0.36%
7,325.10
7,218.30
7,278.56 24,500
245
580.56% 1,783.25 91,100 -8,700 -8.72%
MRF 26-Oct-17 63,460.95 -129.80
-0.20%
63,750.20
62,400.00
62,898.58 19,620
1,308
963.41% 12,340.70 43,335 -8,610 -16.58%
NCC 28-Dec-17 95.60 -0.40
-0.42%
95.60
95.60
95.60 8,000
1
- 7.65 80,000 -8,000 -9.09%
NIFTYIT 26-Oct-17 11,007.00 122.00
1.12%
11,024.00
10,925.00
10,964.36 129,600
1,728
106.45% 14,209.81 23,850 -7,900 -24.88%
CONCOR 26-Oct-17 1,331.05 12.35
0.94%
1,343.00
1,310.00
1,327.41 569,375
911
759.43% 7,557.94 1,330,000 -7,500 -0.56%
ORIENTBANK 28-Dec-17 118.15 3.30
2.87%
0.00
0.00
114.90 6,000
1
- 6.89 48,000 -6,000 -11.11%
VEDL 28-Dec-17 328.00 0.95
0.29%
330.05
327.00
328.30 28,000
8
60.00% 91.92 87,500 -3,500 -3.85%
ACC 28-Dec-17 1,803.20 -33.05
-1.80%
1,807.20
1,795.65
1,801.36 3,600
9
- 64.85 800 -2,400 -75.00%
OFSS 26-Oct-17 3,501.95 -46.05
-1.30%
3,538.10
3,490.05
3,506.55 34,650
231
788.46% 1,215.02 51,450 -2,250 -4.19%
PAGEIND 26-Oct-17 19,683.80 646.00
3.39%
19,730.00
19,052.30
19,515.27 20,550
411
878.57% 4,010.39 24,100 -750 -3.02%
TCS 28-Dec-17 2,627.00 5.00
0.19%
2,637.00
2,627.00
2,629.52 1,000
4
- 26.30 1,750 -500 -22.22%
SHREECEM 26-Oct-17 19,230.90 1,027.80
5.65%
19,571.35
18,250.00
19,016.97 17,500
350
1,150.00% 3,327.97 35,700 -150 -0.42%
BOSCHLTD 26-Oct-17 21,278.40 -174.80
-0.81%
21,546.85
21,168.90
21,317.49 16,975
679
314.02% 3,618.64 105,975 -100 -0.09%
Sections
Follow us on
Available On