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 > Decrease in Open Interest
Jan 19, 22:18
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 (%)
GMRINFRA 25-Jan-18 22.55 -0.15
-0.66%
23.25
22.10
22.64 41,130,000
914
-69.92% 9,311.83 242,730,000 -14,940,000 -5.80%
IDFCBANK 25-Jan-18 58.85 0.45
0.77%
59.65
57.35
58.64 71,694,000
7,966
10.79% 42,041.36 168,534,000 -8,802,000 -4.96%
SUZLON 25-Jan-18 15.15 0.30
2.02%
15.25
14.60
15.00 77,350,000
2,210
1.24% 11,602.50 369,635,000 -8,715,000 -2.30%
SBIN 25-Jan-18 309.15 6.10
2.01%
309.80
302.50
307.26 53,937,000
17,979
-38.92% 165,726.83 73,302,000 -7,521,000 -9.31%
IDFC 25-Jan-18 58.20 -0.90
-1.52%
59.45
57.60
58.42 47,850,000
3,625
4.53% 27,953.97 171,996,000 -6,283,200 -3.52%
SOUTHBANK 25-Jan-18 32.35 0.45
1.41%
32.45
31.55
31.99 40,995,417
1,237
-51.38% 13,114.43 163,683,399 -5,700,252 -3.37%
ITC 25-Jan-18 274.10 1.10
0.40%
277.55
270.70
274.09 56,352,000
23,480
6.11% 154,455.20 91,653,600 -5,260,800 -5.43%
JSWENERGY 25-Jan-18 92.00 2.45
2.74%
92.85
89.50
91.34 17,323,000
2,038
2.00% 15,822.83 35,785,000 -5,210,500 -12.71%
ADANIPOWER 25-Jan-18 38.10 1.15
3.11%
38.30
35.95
37.44 58,660,000
2,933
-56.14% 21,962.30 112,420,000 -4,560,000 -3.90%
IFCI 25-Jan-18 30.40 0.40
1.33%
30.95
29.40
30.27 14,498,000
659
-17.52% 4,388.54 73,546,000 -4,158,000 -5.35%
DLF 25-Jan-18 249.55 -1.05
-0.42%
253.50
245.85
249.68 17,585,000
3,517
-65.06% 43,906.23 46,100,000 -3,690,000 -7.41%
SUNPHARMA 25-Jan-18 573.85 -4.35
-0.75%
580.90
569.10
573.98 14,045,900
12,769
9.99% 80,620.66 45,094,500 -3,506,800 -7.22%
SAIL 25-Jan-18 93.60 1.05
1.13%
94.30
91.10
92.88 53,292,000
4,441
-23.13% 49,497.61 65,124,000 -3,432,000 -5.01%
INFIBEAM 25-Jan-18 143.85 1.15
0.81%
144.90
141.35
143.19 5,640,000
1,410
5.86% 8,075.92 23,652,000 -3,360,000 -12.44%
FEDERALBNK 25-Jan-18 103.45 1.25
1.22%
104.35
101.20
102.90 26,537,500
4,825
-43.99% 27,307.09 71,923,500 -3,294,500 -4.38%
NCC 25-Jan-18 126.70 3.35
2.72%
127.40
121.25
124.78 19,848,000
2,481
-8.08% 24,766.33 27,504,000 -3,136,000 -10.23%
HCC 25-Jan-18 36.85 0.20
0.55%
37.50
36.30
36.92 10,920,000
728
-22.39% 4,031.66 54,435,000 -3,120,000 -5.42%
AXISBANK 25-Jan-18 591.70 7.50
1.28%
594.80
581.25
587.61 14,310,000
11,925
-28.98% 84,086.99 46,654,800 -2,979,600 -6.00%
RELIANCE 25-Jan-18 932.20 10.45
1.13%
935.95
922.80
929.28 16,294,000
16,294
18.98% 151,416.88 44,724,000 -2,617,000 -5.53%
JISLJALEQS 25-Jan-18 135.85 3.10
2.34%
138.15
131.05
135.07 11,736,000
1,304
15.71% 15,851.82 41,247,000 -2,610,000 -5.95%
YESBANK 25-Jan-18 348.80 8.35
2.45%
351.95
338.35
345.45 39,042,500
22,310
-44.59% 134,872.32 47,386,500 -2,443,000 -4.90%
INDIACEM 25-Jan-18 184.45 2.40
1.32%
186.70
176.60
182.46 8,431,500
2,409
-10.48% 15,384.11 20,506,500 -2,439,500 -10.63%
TATAPOWER 25-Jan-18 92.20 1.65
1.82%
92.45
90.40
91.54 18,648,000
2,072
-40.05% 17,070.38 69,327,000 -2,349,000 -3.28%
BANKBARODA 25-Jan-18 165.85 3.30
2.03%
166.70
161.70
164.85 22,876,000
5,719
-46.16% 37,711.09 48,448,000 -2,200,000 -4.34%
PFC 25-Jan-18 120.60 1.10
0.92%
122.40
119.20
120.72 22,344,000
3,724
32.24% 26,973.68 59,520,000 -2,142,000 -3.47%
IDEA 25-Jan-18 102.25 1.15
1.14%
103.60
99.10
101.74 30,478,000
4,354
-12.09% 31,008.32 54,516,000 -2,107,000 -3.72%
TATAGLOBAL 25-Jan-18 309.20 3.15
1.03%
310.00
301.65
306.65 22,131,000
4,918
-17.25% 67,864.71 25,204,500 -2,088,000 -7.65%
BHARTIARTL 25-Jan-18 498.90 3.15
0.64%
501.00
485.20
494.36 19,038,300
11,199
22.06% 94,117.74 36,216,800 -2,053,600 -5.37%
WIPRO 25-Jan-18 328.40 2.90
0.89%
329.25
320.30
324.43 10,692,000
4,455
103.05% 34,688.06 40,269,600 -1,944,000 -4.61%
TATAMOTORS 25-Jan-18 419.25 1.00
0.24%
421.50
414.30
418.52 11,472,000
7,648
-59.07% 48,012.61 54,378,000 -1,909,500 -3.39%
PNB 25-Jan-18 176.95 5.90
3.45%
178.00
169.70
174.97 45,884,000
11,471
-21.62% 80,283.23 40,260,000 -1,844,000 -4.38%
VEDL 25-Jan-18 332.35 6.35
1.95%
333.95
323.10
328.55 21,259,000
12,148
-29.03% 69,846.44 45,736,250 -1,802,500 -3.79%
UNIONBANK 25-Jan-18 141.75 3.75
2.72%
142.00
137.50
140.65 12,624,000
3,156
-25.51% 17,755.66 23,684,000 -1,788,000 -7.02%
RECLTD 25-Jan-18 156.85 4.20
2.75%
158.80
152.50
156.16 29,802,000
4,967
127.11% 46,538.80 35,778,000 -1,686,000 -4.50%
HINDALCO 25-Jan-18 259.05 4.95
1.95%
259.95
252.50
255.84 20,723,500
5,921
-15.14% 53,019.00 42,178,500 -1,652,000 -3.77%
BANKINDIA 25-Jan-18 165.40 4.45
2.76%
165.85
159.70
163.22 16,956,000
2,826
-32.71% 27,675.58 18,996,000 -1,638,000 -7.94%
JSWSTEEL 25-Jan-18 281.95 2.40
0.86%
283.00
272.80
278.99 16,863,000
5,621
-14.57% 47,046.08 51,552,000 -1,638,000 -3.08%
FORTIS 25-Jan-18 146.15 1.90
1.32%
147.50
144.55
146.16 3,342,500
955
-52.79% 4,885.40 41,118,000 -1,564,500 -3.67%
CGPOWER 25-Jan-18 95.60 1.30
1.38%
95.85
93.80
95.10 7,920,000
660
-48.28% 7,531.92 21,240,000 -1,560,000 -6.84%
ONGC 25-Jan-18 194.10 0.00
0.00%
196.00
191.60
194.04 10,016,250
2,671
-13.81% 19,435.53 38,505,000 -1,552,500 -3.88%
MANAPPURAM 25-Jan-18 119.75 4.05
3.50%
120.90
111.60
118.79 33,096,000
5,516
138.38% 39,314.74 31,620,000 -1,536,000 -4.63%
BEL 25-Jan-18 172.75 1.60
0.93%
173.40
170.25
171.79 5,380,650
1,087
-21.23% 9,243.42 30,383,100 -1,485,000 -4.66%
SYNDIBANK 25-Jan-18 79.20 2.05
2.66%
79.90
76.40
78.31 15,957,000
1,773
-17.57% 12,495.93 22,860,000 -1,467,000 -6.03%
TATAMTRDVR 25-Jan-18 244.05 1.15
0.47%
245.05
241.60
243.52 4,237,500
1,695
-48.31% 10,319.16 23,370,000 -1,322,500 -5.36%
ICICIBANK 25-Jan-18 353.80 7.80
2.25%
354.95
340.75
348.86 47,151,500
17,146
-21.32% 164,492.72 84,249,000 -1,190,750 -1.39%
NTPC 25-Jan-18 172.65 0.95
0.55%
173.00
170.40
171.73 7,728,000
1,932
7.75% 13,271.29 30,160,000 -1,188,000 -3.79%
NHPC 25-Jan-18 29.95 0.40
1.35%
30.05
29.40
29.78 19,926,000
738
-16.04% 5,933.96 53,730,000 -1,161,000 -2.12%
CANBK 25-Jan-18 362.25 13.75
3.95%
365.00
347.20
356.85 12,072,000
7,545
-15.91% 43,078.93 10,702,400 -1,158,400 -9.77%
HDIL 25-Jan-18 61.05 -0.60
-0.97%
61.75
59.55
60.80 8,010,000
890
-37.59% 4,870.08 29,547,000 -1,152,000 -3.75%
ORIENTBANK 25-Jan-18 123.10 2.00
1.65%
123.95
120.10
122.03 8,970,000
1,495
-28.67% 10,946.09 14,568,000 -1,152,000 -7.33%
CASTROLIND 25-Jan-18 187.80 1.20
0.64%
189.00
186.10
187.70 3,049,200
1,089
26.92% 5,723.35 20,280,400 -1,114,400 -5.21%
ADANIPORTS 25-Jan-18 432.90 17.20
4.14%
434.35
417.55
427.68 23,070,000
9,228
-33.89% 98,665.78 13,872,500 -1,070,000 -7.16%
EQUITAS 25-Jan-18 155.75 4.45
2.94%
156.50
150.00
153.27 8,761,600
2,738
-21.34% 13,428.90 22,998,400 -1,056,000 -4.39%
IOC 25-Jan-18 385.55 7.05
1.86%
387.10
376.05
381.37 6,709,500
4,473
41.55% 25,588.02 9,742,500 -1,027,500 -9.54%
HDFCBANK 25-Jan-18 1,950.40 18.55
0.96%
1,956.00
1,918.25
1,941.66 12,629,000
25,258
-23.47% 245,212.24 22,788,500 -1,023,500 -4.30%
GRANULES 25-Jan-18 135.90 -0.05
-0.04%
137.75
134.00
135.70 4,315,000
863
-15.31% 5,855.46 14,555,000 -1,020,000 -6.55%
GAIL 25-Jan-18 469.75 1.70
0.36%
471.25
460.45
465.56 5,632,000
2,816
49.23% 26,220.34 13,142,000 -984,000 -6.97%
BALRAMCHIN 25-Jan-18 122.80 -3.15
-2.50%
129.00
121.75
125.16 2,369,500
677
9.19% 2,965.67 18,448,500 -980,000 -5.04%
TV18BRDCST 25-Jan-18 59.60 -0.25
-0.42%
60.40
58.55
59.37 32,385,000
1,905
-8.46% 19,226.97 74,154,000 -969,000 -1.29%
RELINFRA 25-Jan-18 518.75 11.50
2.27%
522.60
500.55
510.85 13,776,100
10,597
-4.46% 70,375.21 11,108,500 -963,300 -7.98%
NMDC 25-Jan-18 146.80 2.55
1.77%
147.15
143.25
145.43 9,192,000
1,532
-41.86% 13,367.93 38,418,000 -936,000 -2.38%
RNAVAL 25-Jan-18 50.15 0.05
0.10%
50.80
48.00
49.57 16,074,000
1,786
6.95% 7,967.88 34,452,000 -855,000 -2.42%
L&TFH 25-Jan-18 172.30 0.95
0.55%
172.95
169.55
171.47 10,894,500
2,421
-38.66% 18,680.80 38,938,500 -846,000 -2.13%
ZEEL 25-Jan-18 601.25 6.35
1.07%
602.50
586.45
595.86 5,369,000
4,130
-42.52% 31,991.72 8,266,700 -803,400 -8.86%
LUPIN 25-Jan-18 923.25 3.45
0.38%
925.95
908.15
919.35 3,411,600
5,686
13.70% 31,364.54 11,590,800 -788,400 -6.37%
KTKBANK 25-Jan-18 159.25 1.25
0.79%
161.00
156.55
158.87 10,149,800
2,671
-67.58% 16,124.99 24,046,400 -760,000 -3.06%
EXIDEIND 25-Jan-18 221.85 -0.45
-0.20%
224.15
219.60
221.98 4,496,000
1,124
-16.43% 9,980.22 13,904,000 -740,000 -5.05%
PTC 25-Jan-18 116.05 1.55
1.35%
116.40
113.60
115.18 5,552,000
694
-19.49% 6,394.79 19,312,000 -736,000 -3.67%
BPCL 25-Jan-18 478.50 7.10
1.51%
479.75
467.10
474.11 6,971,400
3,873
27.61% 33,052.10 10,144,800 -714,600 -6.58%
M&M 25-Jan-18 765.75 6.60
0.87%
768.00
750.50
759.11 3,548,000
3,548
-23.53% 26,933.22 13,366,000 -714,000 -5.07%
LICHSGFIN 25-Jan-18 562.05 10.60
1.92%
563.45
550.65
558.32 4,382,400
3,984
-11.37% 24,467.82 17,079,700 -663,300 -3.74%
BHARATFIN 25-Jan-18 1,007.80 2.50
0.25%
1,011.95
1,002.05
1,006.46 1,892,000
1,892
-43.66% 19,042.22 7,241,000 -661,000 -8.36%
CENTURYTEX 25-Jan-18 1,413.25 32.25
2.34%
1,417.50
1,378.05
1,398.22 2,714,800
4,936
9.91% 37,958.88 4,459,400 -656,700 -12.84%
DISHTV 25-Jan-18 72.90 -0.10
-0.14%
74.20
72.35
73.23 3,402,000
486
-47.69% 2,491.28 41,097,000 -630,000 -1.51%
ICIL 25-Jan-18 120.00 4.15
3.58%
120.70
113.25
117.41 3,450,000
690
-13.32% 4,050.65 7,195,000 -610,000 -7.82%
AUROPHARMA 25-Jan-18 643.75 -2.55
-0.39%
649.25
635.50
641.28 5,148,000
6,435
-10.86% 33,013.09 22,760,000 -604,800 -2.59%
LT 25-Jan-18 1,373.45 14.20
1.04%
1,376.10
1,349.60
1,367.71 4,386,000
5,848
-38.59% 59,987.76 13,189,500 -604,500 -4.38%
TORNTPOWER 25-Jan-18 303.00 10.55
3.61%
305.00
288.05
297.40 9,552,000
3,184
57.94% 28,407.65 3,972,000 -603,000 -13.18%
HDFC 25-Jan-18 1,905.80 11.50
0.61%
1,912.00
1,892.05
1,903.31 3,564,000
7,128
-60.30% 67,833.97 17,014,500 -585,500 -3.33%
IGL 25-Jan-18 312.55 6.65
2.17%
313.35
302.05
308.34 3,443,000
1,252
-11.39% 10,616.15 7,986,000 -574,750 -6.71%
ENGINERSIN 25-Jan-18 180.50 1.75
0.98%
181.65
176.95
179.32 4,746,000
1,356
-8.81% 8,510.53 10,710,000 -574,000 -5.09%
INDUSINDBK 25-Jan-18 1,684.00 11.20
0.67%
1,689.85
1,665.20
1,680.27 2,120,100
7,067
-52.08% 35,623.40 5,858,100 -572,100 -8.90%
DCBBANK 25-Jan-18 189.70 5.15
2.79%
190.35
182.90
187.31 6,322,500
1,405
-46.78% 11,842.67 7,267,500 -562,500 -7.18%
TATACOMM 25-Jan-18 636.00 2.85
0.45%
640.00
627.25
635.50 1,653,600
2,067
-13.51% 10,508.63 8,097,600 -560,800 -6.48%
INFY 25-Jan-18 1,142.70 -6.10
-0.53%
1,148.10
1,133.30
1,140.24 5,643,000
9,405
-29.14% 64,343.74 30,199,200 -559,200 -1.82%
ALBK 25-Jan-18 71.00 0.90
1.28%
71.65
69.65
70.69 9,870,000
987
-32.58% 6,977.10 17,140,000 -540,000 -3.05%
TECHM 25-Jan-18 553.75 1.65
0.30%
556.90
547.95
552.76 2,212,800
1,844
2.33% 12,231.47 14,617,200 -513,600 -3.39%
ANDHRABANK 25-Jan-18 56.70 0.90
1.61%
56.90
54.50
56.21 8,500,000
850
-39.11% 4,777.85 21,850,000 -500,000 -2.24%
TATASTEEL 25-Jan-18 754.95 2.15
0.29%
762.45
744.10
753.17 14,817,000
14,817
-29.48% 111,597.20 18,410,000 -490,000 -2.59%
POWERGRID 25-Jan-18 196.70 -0.20
-0.10%
198.30
194.80
196.62 7,216,000
1,804
-13.44% 14,188.10 27,304,000 -456,000 -1.64%
BERGEPAINT 25-Jan-18 246.95 -7.10
-2.79%
255.00
245.10
248.38 1,971,200
896
47.85% 4,896.07 2,318,800 -451,000 -16.28%
IBULHSGFIN 25-Jan-18 1,304.20 56.50
4.53%
1,310.00
1,250.00
1,281.57 8,770,800
21,927
-11.16% 112,403.94 14,352,800 -426,400 -2.89%
PETRONET 25-Jan-18 238.15 1.85
0.78%
239.00
232.10
235.14 5,718,000
1,906
5.65% 13,445.31 19,500,000 -423,000 -2.12%
VOLTAS 25-Jan-18 618.85 16.45
2.73%
621.00
603.25
613.64 3,440,000
3,440
-7.33% 21,109.22 2,825,000 -409,000 -12.65%
APOLLOTYRE 25-Jan-18 264.75 2.90
1.11%
265.90
260.90
263.42 5,517,000
1,839
-38.78% 14,532.88 10,827,000 -390,000 -3.48%
BHEL 25-Jan-18 97.65 0.30
0.31%
98.55
96.30
97.49 15,375,000
2,050
-33.01% 14,989.09 49,155,000 -390,000 -0.79%
JUSTDIAL 25-Jan-18 557.40 0.75
0.13%
577.15
536.55
553.58 15,968,400
11,406
13.30% 88,397.87 3,725,400 -383,600 -9.34%
ASHOKLEY 25-Jan-18 121.40 0.25
0.21%
121.80
118.95
120.52 20,531,000
2,933
-22.57% 24,743.96 47,782,000 -378,000 -0.78%
GSFC 25-Jan-18 153.00 2.25
1.49%
154.20
150.80
152.60 5,013,000
1,114
-48.64% 7,649.84 20,812,500 -373,500 -1.76%
HINDPETRO 25-Jan-18 417.65 6.20
1.51%
421.35
410.70
415.77 7,487,550
4,754
26.91% 31,130.99 24,601,500 -373,275 -1.49%
RELCAPITAL 25-Jan-18 530.70 4.45
0.85%
536.30
512.55
525.68 9,714,000
12,952
-25.58% 51,064.56 13,176,750 -369,000 -2.72%
COALINDIA 25-Jan-18 284.25 2.85
1.01%
285.50
280.20
283.42 4,512,200
2,051
-44.24% 12,788.48 19,157,600 -360,800 -1.85%
KOTAKBANK 25-Jan-18 1,057.60 14.20
1.36%
1,060.00
1,040.55
1,051.23 11,302,400
14,128
23.19% 118,814.22 13,275,200 -340,000 -2.50%
TITAN 25-Jan-18 895.45 8.50
0.96%
899.00
881.30
890.60 5,694,000
3,796
-18.98% 50,710.76 8,211,000 -331,500 -3.88%
MOTHERSUMI 25-Jan-18 382.15 3.80
1.00%
383.55
373.65
379.19 2,065,600
1,291
-47.63% 7,832.55 11,137,600 -320,000 -2.79%
KPIT 25-Jan-18 197.05 4.35
2.26%
197.75
191.50
194.83 6,813,000
1,514
-45.79% 13,273.77 13,135,500 -319,500 -2.37%
MARICO 25-Jan-18 314.50 2.75
0.88%
315.50
311.20
313.46 941,200
362
-51.34% 2,950.29 5,460,000 -288,600 -5.02%
UJJIVAN 25-Jan-18 409.65 14.30
3.62%
411.00
390.10
401.90 5,126,400
3,204
-9.62% 20,603.00 6,968,000 -260,800 -3.61%
CANFINHOME 25-Jan-18 475.55 12.15
2.62%
479.50
461.25
470.68 1,896,250
1,517
5.20% 8,925.27 5,515,000 -255,000 -4.42%
SREINFRA 25-Jan-18 100.90 1.20
1.20%
101.50
98.75
100.42 3,490,000
698
-70.97% 3,504.66 20,010,000 -255,000 -1.26%
ADANIENT 25-Jan-18 199.20 3.90
2.00%
200.30
188.85
194.73 44,524,000
11,131
-15.48% 86,701.59 20,996,000 -252,000 -1.19%
TATACHEM 25-Jan-18 726.80 -1.55
-0.21%
735.00
718.10
726.50 3,022,500
2,015
-35.87% 21,958.46 9,322,500 -241,500 -2.53%
UPL 25-Jan-18 803.30 3.75
0.47%
807.70
791.30
799.86 5,058,000
4,215
-71.37% 40,456.92 10,527,600 -236,400 -2.20%
BAJFINANCE 25-Jan-18 1,705.25 43.40
2.61%
1,711.70
1,635.30
1,679.28 3,563,500
7,127
43.66% 59,841.14 6,023,000 -227,000 -3.63%
INDIGO 25-Jan-18 1,208.25 18.40
1.55%
1,212.00
1,180.90
1,196.24 877,200
1,462
85.30% 10,493.42 2,683,800 -214,800 -7.41%
PCJEWELLER 25-Jan-18 589.20 6.10
1.05%
594.00
576.05
584.04 15,061,500
10,041
74.75% 87,965.18 15,831,000 -214,500 -1.34%
CADILAHC 25-Jan-18 442.35 4.90
1.12%
452.00
434.50
445.49 3,550,400
2,219
200.68% 15,816.68 5,136,000 -201,600 -3.78%
OIL 25-Jan-18 374.20 -2.20
-0.58%
379.50
371.70
374.81 813,494
359
33.46% 3,049.06 2,383,832 -194,876 -7.56%
MUTHOOTFIN 25-Jan-18 435.85 4.35
1.01%
438.00
424.50
431.19 1,006,500
671
-31.88% 4,339.93 2,548,500 -186,000 -6.80%
SRTRANSFIN 25-Jan-18 1,432.90 -28.35
-1.94%
1,463.45
1,412.75
1,433.60 1,241,400
2,069
-17.67% 17,796.71 1,801,800 -184,800 -9.30%
CIPLA 25-Jan-18 604.00 0.00
0.00%
605.60
600.10
603.25 1,100,000
1,100
-36.60% 6,635.75 8,812,000 -183,000 -2.03%
INDIANB 25-Jan-18 382.45 5.35
1.42%
386.50
373.00
380.52 2,908,000
1,454
-30.46% 11,065.52 4,266,000 -172,000 -3.88%
HCLTECH 25-Jan-18 959.45 2.15
0.22%
964.65
943.30
956.24 3,934,700
5,621
43.94% 37,625.18 10,494,400 -169,400 -1.59%
DRREDDY 25-Jan-18 2,495.55 29.00
1.18%
2,508.00
2,456.00
2,484.25 902,000
3,608
-38.94% 22,407.94 3,617,500 -163,250 -4.32%
HINDUNILVR 25-Jan-18 1,366.25 6.60
0.49%
1,374.00
1,352.95
1,362.19 1,836,600
3,061
-65.55% 25,017.98 10,582,200 -159,000 -1.48%
AMBUJACEM 25-Jan-18 269.35 -5.50
-2.00%
275.10
267.10
270.74 4,397,500
1,759
16.88% 11,905.79 13,525,000 -157,500 -1.15%
VGUARD 25-Jan-18 240.45 5.10
2.17%
241.80
233.15
237.74 2,337,000
779
-35.51% 5,555.98 2,784,000 -156,000 -5.31%
CESC 25-Jan-18 1,112.70 5.00
0.45%
1,132.00
1,095.25
1,112.46 1,515,250
2,755
7.66% 16,856.55 5,438,950 -153,450 -2.74%
CONCOR 25-Jan-18 1,472.00 30.05
2.08%
1,479.25
1,451.05
1,468.31 988,750
1,582
-12.98% 14,517.92 1,286,875 -146,875 -10.24%
NATIONALUM 25-Jan-18 77.30 1.80
2.38%
77.50
74.90
76.43 15,752,000
1,969
-23.56% 12,039.25 48,280,000 -128,000 -0.26%
BHARATFORG 25-Jan-18 735.50 16.30
2.27%
737.90
720.30
729.92 2,103,600
1,753
1.27% 15,354.60 6,732,000 -127,200 -1.85%
MARUTI 25-Jan-18 9,347.35 -31.35
-0.33%
9,447.70
9,292.00
9,348.11 987,975
13,173
-36.89% 92,356.99 2,319,225 -124,050 -5.08%
MINDTREE 25-Jan-18 701.40 17.25
2.52%
704.40
671.40
689.14 5,569,200
4,641
-58.46% 38,379.58 2,625,600 -120,000 -4.37%
RAYMOND 25-Jan-18 1,084.30 20.40
1.92%
1,087.80
1,059.00
1,073.36 1,658,400
2,073
-9.40% 17,800.60 4,894,400 -119,200 -2.38%
SUNTV 25-Jan-18 1,052.45 10.20
0.98%
1,057.70
1,016.75
1,035.68 5,312,000
5,312
43.72% 55,015.32 4,500,000 -118,000 -2.56%
WOCKPHARMA 25-Jan-18 907.10 -8.70
-0.95%
931.95
887.05
906.03 2,864,700
3,183
-37.87% 25,955.04 3,148,200 -117,000 -3.58%
ARVIND 25-Jan-18 450.55 0.55
0.12%
452.60
442.10
447.23 4,648,000
2,324
-16.31% 20,787.25 5,234,000 -112,000 -2.10%
REPCOHOME 25-Jan-18 686.40 15.80
2.36%
692.25
671.95
687.32 541,800
602
88.71% 3,723.90 735,300 -109,800 -12.99%
TVSMOTOR 25-Jan-18 717.90 -3.55
-0.49%
723.55
710.00
717.90 1,420,000
1,420
-53.75% 10,194.18 5,316,000 -108,000 -1.99%
PEL 25-Jan-18 2,791.30 25.05
0.91%
2,810.85
2,748.05
2,785.43 439,200
1,464
17.68% 12,233.61 1,507,800 -103,800 -6.44%
BATAINDIA 25-Jan-18 718.50 -3.00
-0.42%
725.20
711.10
717.99 1,276,000
1,160
6.23% 9,161.55 2,527,800 -95,700 -3.65%
STAR 25-Jan-18 805.65 5.35
0.67%
807.80
794.05
800.67 635,400
1,059
-30.24% 5,087.46 4,288,200 -94,800 -2.16%
INFRATEL 25-Jan-18 347.35 2.55
0.74%
349.70
340.35
345.29 4,340,100
2,553
-37.41% 14,985.93 9,684,900 -93,500 -0.96%
MCX 25-Jan-18 838.95 -5.70
-0.67%
848.85
835.00
840.05 603,000
1,206
-64.41% 5,065.50 3,939,500 -88,500 -2.20%
KSCL 25-Jan-18 510.50 -1.05
-0.21%
517.00
502.90
510.97 388,500
259
4.86% 1,985.12 4,393,500 -87,000 -1.94%
HAVELLS 25-Jan-18 549.30 -2.65
-0.48%
552.45
541.20
547.03 2,888,000
1,444
31.39% 15,798.23 3,242,000 -86,000 -2.58%
BALKRISIND 25-Jan-18 1,141.35 16.35
1.45%
1,154.90
1,118.00
1,142.10 566,400
708
63.89% 6,468.85 1,394,400 -82,400 -5.58%
ASIANPAINT 25-Jan-18 1,190.15 2.10
0.18%
1,194.35
1,177.65
1,186.78 1,379,400
2,299
17.84% 16,370.44 4,099,800 -77,400 -1.85%
GLENMARK 25-Jan-18 624.45 -2.00
-0.32%
630.95
619.00
624.28 1,062,900
1,181
-26.23% 6,635.47 5,830,200 -72,900 -1.23%
BAJAJ-AUTO 25-Jan-18 3,205.85 9.75
0.31%
3,222.55
3,172.50
3,191.13 412,250
1,649
-43.08% 13,155.43 1,972,250 -71,250 -3.49%
APOLLOHOSP 25-Jan-18 1,140.15 23.70
2.12%
1,143.00
1,101.25
1,132.36 483,500
967
-5.10% 5,474.96 747,000 -68,500 -8.40%
RBLBANK 25-Jan-18 524.75 -1.00
-0.19%
535.00
520.65
528.04 2,173,000
2,173
15.10% 11,474.31 6,015,000 -68,000 -1.12%
MCDOWELL-N 25-Jan-18 3,717.70 29.45
0.80%
3,735.00
3,634.00
3,694.53 991,500
3,966
-33.24% 36,631.26 1,850,750 -67,750 -3.53%
NIFTY 25-Jan-18 10,901.05 90.25
0.83%
10,918.15
10,792.15
10,851.13 9,570,975
127,613
-15.59% 1,038,558.94 30,682,800 -63,450 -0.21%
DIVISLAB 25-Jan-18 1,098.05 7.30
0.67%
1,102.95
1,082.40
1,094.01 1,164,800
1,456
-49.11% 12,743.03 2,586,400 -60,800 -2.30%
TCS 25-Jan-18 2,947.70 41.25
1.42%
2,966.70
2,892.05
2,923.66 1,832,750
7,331
-16.38% 53,583.38 7,231,750 -60,250 -0.83%
UBL 25-Jan-18 1,096.45 16.15
1.49%
1,103.05
1,069.05
1,088.49 660,800
944
-30.02% 7,192.74 1,591,100 -58,800 -3.56%
GODREJCP 25-Jan-18 1,049.65 15.80
1.53%
1,053.15
1,032.35
1,044.94 1,009,600
1,262
-62.78% 10,549.71 1,708,000 -52,000 -2.95%
ESCORTS 25-Jan-18 773.00 14.20
1.87%
778.75
757.70
768.75 3,067,900
2,789
-16.75% 23,584.48 3,413,300 -47,300 -1.37%
MGL 25-Jan-18 1,049.15 -1.75
-0.17%
1,053.00
1,027.35
1,039.25 582,000
970
25.32% 6,048.44 1,276,800 -40,800 -3.10%
CUMMINSIND 25-Jan-18 904.85 -0.35
-0.04%
914.40
893.25
901.52 234,000
390
-20.57% 2,109.56 625,800 -39,000 -5.87%
SIEMENS 25-Jan-18 1,290.25 1.00
0.08%
1,299.00
1,254.50
1,277.38 638,500
1,277
65.84% 8,156.07 749,000 -36,500 -4.65%
IRB 25-Jan-18 237.70 -1.65
-0.69%
240.55
232.60
236.56 5,040,000
2,016
17.01% 11,922.62 15,397,500 -32,500 -0.21%
AMARAJABAT 25-Jan-18 827.60 -4.00
-0.48%
836.70
821.10
828.24 556,500
795
-13.96% 4,609.16 1,704,500 -32,200 -1.85%
BEML 25-Jan-18 1,516.60 9.95
0.66%
1,528.00
1,493.00
1,510.38 1,016,700
3,389
46.46% 15,356.03 2,275,200 -30,000 -1.30%
CEATLTD 25-Jan-18 1,873.30 -4.35
-0.23%
1,896.35
1,858.50
1,877.53 789,950
2,257
-14.80% 14,831.55 1,144,150 -28,000 -2.39%
TATAELXSI 25-Jan-18 1,039.95 6.50
0.63%
1,053.65
1,018.10
1,036.11 2,433,600
3,042
59.52% 25,214.77 2,016,000 -25,600 -1.25%
PVR 25-Jan-18 1,472.75 13.75
0.94%
1,484.90
1,459.25
1,471.82 227,200
568
-76.45% 3,343.98 475,600 -21,600 -4.34%
TORNTPHARM 25-Jan-18 1,429.10 0.70
0.05%
1,438.60
1,420.00
1,428.27 133,000
266
-58.24% 1,899.60 346,500 -20,500 -5.59%
GODREJIND 25-Jan-18 621.90 12.65
2.08%
623.90
607.85
616.82 669,000
446
-29.98% 4,126.53 1,827,000 -19,500 -1.06%
MFSL 25-Jan-18 549.80 -0.20
-0.04%
558.15
547.00
553.27 568,000
568
21.89% 3,142.57 2,768,000 -17,000 -0.61%
BAJAJFINSV 25-Jan-18 4,975.10 58.05
1.18%
4,999.80
4,852.20
4,920.40 182,500
1,460
-15.70% 8,979.73 762,875 -16,500 -2.12%
CHOLAFIN 25-Jan-18 1,325.20 9.80
0.75%
1,331.00
1,304.00
1,319.98 179,500
359
-57.36% 2,369.36 1,118,500 -16,500 -1.45%
ACC 25-Jan-18 1,823.15 -9.65
-0.53%
1,834.00
1,806.30
1,820.11 646,800
1,617
-26.43% 11,772.47 1,278,400 -13,600 -1.05%
GODFRYPHLP 25-Jan-18 994.15 4.30
0.43%
997.90
977.70
989.25 131,500
263
-49.03% 1,300.86 847,000 -12,000 -1.40%
BRITANNIA 25-Jan-18 4,696.60 51.65
1.11%
4,705.00
4,636.95
4,675.97 147,000
735
-41.94% 6,873.68 1,113,400 -10,200 -0.91%
ANDHRABANK 28-Mar-18 57.45 1.40
2.50%
57.45
57.45
57.45 10,000
1
-50.00% 5.75 20,000 -10,000 -33.33%
DLF 28-Mar-18 251.85 -1.15
-0.45%
254.05
251.85
253.30 15,000
3
-83.33% 37.99 335,000 -10,000 -2.90%
IDFCBANK 28-Mar-18 59.50 0.20
0.34%
59.50
58.40
58.95 18,000
2
-84.62% 10.61 531,000 -9,000 -1.67%
PIDILITIND 25-Jan-18 892.65 0.75
0.08%
898.65
886.95
893.45 531,000
531
-8.92% 4,744.22 1,289,000 -8,000 -0.62%
RAMCOCEM 25-Jan-18 782.40 -7.40
-0.94%
790.85
772.10
782.23 332,000
415
-26.02% 2,597.00 397,600 -7,200 -1.78%
MANAPPURAM 28-Mar-18 119.95 3.95
3.41%
119.95
116.15
118.35 18,000
3
0.00% 21.30 30,000 -6,000 -16.67%
EICHERMOT 25-Jan-18 28,067.35 65.65
0.23%
28,239.00
27,837.75
28,059.03 68,850
2,754
-12.40% 19,318.64 234,775 -5,500 -2.29%
BANKBARODA 28-Mar-18 166.15 1.15
0.70%
168.00
165.00
166.38 12,000
3
-40.00% 19.97 92,000 -4,000 -4.17%
KTKBANK 28-Mar-18 161.90 0.90
0.56%
161.90
161.90
161.90 3,800
1
-75.00% 6.15 140,600 -3,800 -2.63%
HEXAWARE 28-Mar-18 348.75 -9.90
-2.76%
348.75
348.75
348.75 6,000
2
- 20.93 21,000 -3,000 -12.50%
SRF 25-Jan-18 1,909.25 -9.75
-0.51%
1,926.90
1,870.00
1,897.71 815,000
1,630
39.08% 15,466.34 664,500 -3,000 -0.45%
SUNTV 28-Mar-18 1,054.85 -2.35
-0.22%
1,055.00
1,032.00
1,046.37 9,000
9
200.00% 94.17 50,000 -3,000 -5.66%
NESTLEIND 25-Jan-18 7,691.40 -39.25
-0.51%
7,793.00
7,665.05
7,706.34 19,100
191
-3.54% 1,471.91 136,000 -2,900 -2.09%
BOSCHLTD 25-Jan-18 19,977.30 110.60
0.56%
20,000.00
19,769.15
19,912.57 15,200
608
-12.39% 3,026.71 139,075 -2,800 -1.97%
DABUR 25-Jan-18 363.75 -0.15
-0.04%
366.40
359.45
362.74 1,485,000
594
-54.55% 5,386.69 10,037,500 -2,500 -0.02%
TATAMTRDVR 28-Mar-18 241.30 -4.70
-1.91%
241.30
241.30
241.30 2,500
1
- 6.03 25,000 -2,500 -9.09%
PCJEWELLER 28-Mar-18 582.00 -5.00
-0.85%
589.90
582.00
586.30 4,500
3
0.00% 26.38 33,000 -1,500 -4.35%
NIFTYIT 25-Jan-18 12,605.00 51.00
0.41%
12,660.00
12,443.00
12,561.83 101,700
1,356
-27.37% 12,775.38 21,700 -1,450 -6.26%
PAGEIND 25-Jan-18 22,109.20 -31.65
-0.14%
22,350.85
21,858.50
22,115.31 9,950
199
-63.22% 2,200.47 48,900 -1,450 -2.88%
JUSTDIAL 28-Mar-18 564.00 5.00
0.89%
572.00
551.20
557.81 16,800
12
71.43% 93.71 11,200 -1,400 -11.11%
MRF 25-Jan-18 69,344.70 356.60
0.52%
69,485.00
68,709.55
69,150.86 9,360
624
-29.89% 6,472.52 58,050 -915 -1.55%
KAJARIACER 25-Jan-18 718.20 0.85
0.12%
719.90
708.75
714.28 360,000
450
1.12% 2,571.41 1,264,800 -800 -0.06%
LUPIN 28-Mar-18 932.45 4.15
0.45%
934.00
918.00
928.44 7,200
12
100.00% 66.85 32,400 -600 -1.82%
BOSCHLTD 28-Mar-18 19,526.25 -817.70
-4.02%
19,526.25
19,526.25
19,526.25 25
1
0.00% 4.88 75 -25 -25.00%
Sections
Follow us on
Available On