SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest
Feb 27, 09:51
in for
Symbol Expiry Date Last Price Chg(Rs)
Chg (%)
High
Low
Average
Price
Shares
Contracts
Increase/ Decrease Value
(Rs. Lakh)
Open
Interest
Increase in OI Increase
(%)
JPASSOCIAT 30-Mar-17 15.75 0.85
5.70%
16.05
15.10
15.70 51,408,000
756
-58.07% 8,071.06 160,684,000 11,016,000 7.36%
JINDALSTEL 30-Mar-17 123.80 6.60
5.63%
125.20
115.00
121.52 32,175,000
3,575
12.07% 39,099.06 42,363,000 5,427,000 14.69%
GMRINFRA 30-Mar-17 15.60 0.55
3.65%
15.80
15.15
15.42 21,960,000
488
-78.14% 3,386.23 179,010,000 4,455,000 2.55%
HINDALCO 30-Mar-17 182.30 -0.60
-0.33%
183.60
180.65
182.14 7,437,500
2,125
-75.47% 13,546.66 46,389,000 2,446,500 5.57%
ADANIPOWER 30-Mar-17 39.10 0.65
1.69%
39.50
38.70
39.14 9,020,000
451
-88.40% 3,530.43 130,300,000 1,740,000 1.35%
RELIANCE 30-Mar-17 1,248.85 60.15
5.06%
1,254.75
1,195.00
1,237.42 13,993,500
27,987
-12.47% 173,158.37 20,622,000 1,631,000 8.59%
VEDL 30-Mar-17 261.45 -1.45
-0.55%
264.35
258.00
261.26 8,340,500
2,383
-75.46% 21,790.39 35,819,000 1,452,500 4.23%
RCOM 30-Mar-17 37.15 -0.10
-0.27%
37.70
37.00
37.38 7,992,000
666
-91.59% 2,987.41 100,908,000 1,416,000 1.42%
TV18BRDCST 30-Mar-17 41.35 1.15
2.86%
41.40
40.20
40.68 6,613,000
389
-86.51% 2,690.17 88,281,000 1,411,000 1.62%
HDIL 30-Mar-17 67.75 -1.00
-1.45%
68.85
67.65
68.10 3,584,000
448
-86.81% 2,440.70 27,328,000 1,224,000 4.69%
IFCI 30-Mar-17 29.35 -0.50
-1.68%
29.75
29.35
29.55 3,938,000
179
-94.99% 1,163.68 58,322,000 1,144,000 2.00%
ANDHRABANK 30-Mar-17 55.10 -0.60
-1.08%
55.95
55.10
55.50 3,600,000
360
-80.63% 1,998.00 18,810,000 1,060,000 5.97%
PNB 30-Mar-17 139.70 -0.80
-0.57%
141.05
139.45
140.34 6,265,000
895
-84.83% 8,792.30 46,704,000 910,000 1.99%
TATAMOTORS 30-Mar-17 460.30 -3.60
-0.78%
463.35
459.45
461.08 2,713,500
1,809
-84.74% 12,511.41 36,172,500 909,000 2.58%
ASHOKLEY 30-Mar-17 90.65 -0.50
-0.55%
91.50
90.60
91.08 3,913,000
559
-90.68% 3,563.96 61,271,000 903,000 1.50%
TATASTEEL 30-Mar-17 486.20 -0.40
-0.08%
489.50
482.85
486.00 3,322,000
1,661
-82.08% 16,144.92 19,884,000 794,000 4.16%
POWERGRID 30-Mar-17 197.75 -2.60
-1.30%
200.50
197.15
198.01 2,036,000
509
-84.19% 4,031.48 19,952,000 772,000 4.03%
KTKBANK 30-Mar-17 129.70 -1.05
-0.80%
132.30
129.35
131.01 6,128,625
831
-76.74% 8,029.11 29,278,750 759,625 2.66%
RECLTD 30-Mar-17 152.35 0.90
0.59%
153.90
150.45
152.65 6,474,000
1,079
-71.59% 9,882.56 31,194,000 714,000 2.34%
SBIN 30-Mar-17 270.80 -0.95
-0.35%
272.45
270.50
271.56 6,147,000
2,049
-84.88% 16,692.79 79,701,000 663,000 0.84%
IBREALEST 30-Mar-17 77.85 -0.30
-0.38%
78.90
77.80
78.38 2,650,000
265
-78.24% 2,077.07 32,440,000 630,000 1.98%
IDEA 30-Mar-17 117.65 -1.85
-1.55%
118.70
116.50
117.67 9,548,000
1,364
-91.34% 11,235.13 71,337,000 623,000 0.88%
JISLJALEQS 30-Mar-17 93.65 -0.65
-0.69%
94.50
93.35
94.02 1,926,000
214
-92.76% 1,810.83 38,502,000 621,000 1.64%
SAIL 30-Mar-17 61.15 0.70
1.16%
61.50
60.70
61.16 5,916,000
493
-83.84% 3,618.23 48,408,000 612,000 1.28%
ALBK 30-Mar-17 72.70 -0.85
-1.16%
73.75
72.50
73.04 4,310,000
431
-82.06% 3,148.02 13,880,000 600,000 4.52%
SYNDIBANK 30-Mar-17 68.90 -1.25
-1.78%
70.25
68.90
69.54 1,422,000
158
-87.21% 988.86 14,445,000 567,000 4.09%
HINDPETRO 30-Mar-17 547.75 -1.05
-0.19%
551.90
543.45
548.26 2,688,000
1,280
-73.98% 14,737.23 17,516,100 562,800 3.32%
FEDERALBNK 30-Mar-17 83.15 -1.45
-1.71%
84.50
83.15
83.60 5,159,000
469
-88.15% 4,312.92 61,171,000 561,000 0.93%
IOC 30-Mar-17 385.85 -1.45
-0.37%
388.00
377.65
383.25 2,892,000
964
-67.14% 11,083.59 15,516,000 558,000 3.73%
BHEL 30-Mar-17 153.75 -0.45
-0.29%
155.20
153.35
154.47 2,195,000
439
-88.17% 3,390.62 22,950,000 490,000 2.18%
ONGC 30-Mar-17 197.55 1.15
0.59%
198.50
196.55
197.94 4,455,000
1,188
-83.72% 8,818.23 38,460,000 472,500 1.24%
UNIONBANK 30-Mar-17 141.40 -1.55
-1.08%
143.25
141.25
142.35 1,476,000
369
-87.91% 2,101.09 22,120,000 472,000 2.18%
CROMPGREAV 30-Mar-17 68.10 0.00
0.00%
68.55
67.85
68.33 1,236,000
103
-92.54% 844.56 19,536,000 456,000 2.39%
DLF 30-Mar-17 147.70 -1.65
-1.10%
149.10
147.30
148.01 4,305,000
861
-83.38% 6,371.83 29,250,000 455,000 1.58%
DHFL 30-Mar-17 336.95 3.95
1.19%
338.40
332.25
335.30 5,490,000
1,830
-69.59% 18,407.97 17,832,000 438,000 2.52%
BANKBARODA 30-Mar-17 166.90 -2.00
-1.18%
169.45
166.90
168.02 3,129,000
894
-87.04% 5,257.35 40,652,500 395,500 0.98%
IDBI 30-Mar-17 80.60 -1.55
-1.89%
82.05
80.45
81.17 2,104,000
263
-88.79% 1,707.82 24,432,000 368,000 1.53%
JSWENERGY 30-Mar-17 62.80 -0.35
-0.55%
63.30
62.55
62.89 1,416,000
177
-93.75% 890.52 42,040,000 352,000 0.84%
VOLTAS 30-Mar-17 366.00 10.15
2.85%
368.40
356.50
364.07 2,460,000
1,230
-55.26% 8,956.12 4,842,000 352,000 7.84%
APOLLOTYRE 30-Mar-17 185.25 -0.30
-0.16%
187.00
185.00
185.99 1,836,000
612
-87.63% 3,414.78 16,026,000 351,000 2.24%
RELINFRA 30-Mar-17 578.00 18.20
3.25%
580.30
564.00
573.65 4,576,000
3,520
-26.77% 26,250.22 6,671,600 348,400 5.51%
EXIDEIND 30-Mar-17 211.60 -2.30
-1.08%
213.90
211.00
212.14 1,104,000
276
-87.41% 2,342.03 16,384,000 344,000 2.14%
L&TFH 30-Mar-17 116.35 -0.50
-0.43%
117.05
116.20
116.76 1,863,000
207
-87.23% 2,175.24 17,028,000 333,000 1.99%
SUNTV 30-Mar-17 706.00 -3.10
-0.44%
713.00
703.65
707.20 1,062,000
531
-83.69% 7,510.46 7,520,000 324,000 4.50%
CANBK 30-Mar-17 287.55 -0.30
-0.10%
291.10
286.90
289.18 2,232,816
724
-75.41% 6,456.86 13,714,548 320,736 2.39%
SOUTHBANK 30-Mar-17 20.50 -0.30
-1.44%
20.70
20.50
20.60 1,756,473
53
-94.62% 361.83 58,527,006 298,269 0.51%
ADANIPORTS 30-Mar-17 298.40 -0.30
-0.10%
301.20
297.00
299.82 1,872,500
749
-83.12% 5,614.13 13,140,000 295,000 2.30%
COALINDIA 30-Mar-17 311.55 0.15
0.05%
314.35
310.30
312.43 1,135,600
668
-85.45% 3,547.96 10,392,100 287,300 2.84%
RELCAPITAL 30-Mar-17 535.80 13.50
2.58%
537.45
523.00
532.24 3,844,500
2,563
-53.16% 20,461.97 10,596,000 283,500 2.75%
NTPC 30-Mar-17 165.45 -0.85
-0.51%
167.15
164.50
165.62 1,968,000
492
-81.83% 3,259.40 21,872,000 280,000 1.30%
NCC 30-Mar-17 82.40 0.30
0.37%
82.75
82.00
82.41 1,424,000
178
-93.79% 1,173.52 28,648,000 264,000 0.93%
BHARATFIN 30-Mar-17 864.55 -10.95
-1.25%
871.70
861.50
865.59 921,000
921
-85.31% 7,972.08 10,186,000 259,000 2.61%
NHPC 30-Mar-17 30.25 -0.20
-0.66%
30.50
30.25
30.34 972,000
36
-96.69% 294.90 24,111,000 243,000 1.02%
INDIACEM 30-Mar-17 166.15 -1.35
-0.81%
168.20
166.10
167.09 1,183,000
338
-90.32% 1,976.67 18,406,500 241,500 1.33%
INFRATEL 30-Mar-17 293.85 -5.55
-1.85%
301.60
293.20
296.30 867,200
542
-84.41% 2,569.51 7,876,800 228,800 2.99%
AMBUJACEM 30-Mar-17 229.40 -2.05
-0.89%
231.90
228.60
229.89 832,500
333
-87.29% 1,913.83 10,030,000 215,000 2.19%
TATAPOWER 30-Mar-17 83.80 -0.20
-0.24%
84.30
83.55
83.91 1,629,000
181
-90.72% 1,366.89 28,206,000 207,000 0.74%
GAIL 30-Mar-17 516.20 5.95
1.17%
516.80
510.00
513.78 829,500
553
-89.64% 4,261.81 10,833,000 205,500 1.93%
SINTEX 30-Mar-17 94.05 0.10
0.11%
94.30
93.35
93.95 1,318,125
185
-94.34% 1,238.38 33,808,125 199,500 0.59%
LICHSGFIN 30-Mar-17 569.00 0.10
0.02%
572.00
567.50
570.36 1,277,100
1,161
-86.91% 7,284.07 8,838,500 196,900 2.28%
ITC 30-Mar-17 263.90 -3.20
-1.20%
266.20
259.55
262.95 3,393,600
1,414
-81.89% 8,923.47 46,238,400 192,000 0.42%
ZEEL 30-Mar-17 513.50 -7.70
-1.48%
519.65
512.25
515.25 731,900
563
-79.62% 3,771.11 7,303,400 191,100 2.69%
JINDALSTEL 27-Apr-17 125.05 14.15
12.76%
125.50
116.00
123.34 324,000
36
- 399.62 297,000 189,000 175.00%
KPIT 30-Mar-17 142.55 3.20
2.30%
144.50
140.40
142.78 1,264,000
316
-66.28% 1,804.74 3,972,000 188,000 4.97%
BANKINDIA 30-Mar-17 126.00 -1.70
-1.33%
127.60
125.50
126.64 1,980,000
330
-86.76% 2,507.47 21,696,000 180,000 0.84%
HEXAWARE 30-Mar-17 219.95 -0.95
-0.43%
222.20
218.50
220.73 435,000
145
-87.60% 960.18 4,437,000 171,000 4.01%
JSWSTEEL 30-Mar-17 188.70 1.35
0.72%
189.40
186.50
187.65 2,634,000
878
-87.60% 4,942.70 42,573,000 171,000 0.40%
DISHTV 30-Mar-17 93.95 0.10
0.11%
94.60
93.50
94.24 1,372,000
196
-93.52% 1,292.97 27,853,000 168,000 0.61%
CEATLTD 30-Mar-17 1,171.75 5.45
0.47%
1,180.45
1,167.15
1,174.20 785,400
1,122
-60.97% 9,222.17 1,843,800 162,400 9.66%
PFC 30-Mar-17 134.85 0.60
0.45%
135.80
134.50
135.20 2,682,000
447
-85.29% 3,626.06 27,024,000 162,000 0.60%
ENGINERSIN 30-Mar-17 147.80 -0.35
-0.24%
148.75
147.75
148.23 1,386,000
198
-92.76% 2,054.47 22,148,000 161,000 0.73%
TVSMOTOR 30-Mar-17 429.10 1.40
0.33%
430.80
425.95
428.88 778,000
389
-88.28% 3,336.69 6,236,000 160,000 2.63%
CAIRN 30-Mar-17 286.40 -1.20
-0.42%
289.00
283.15
286.09 1,690,500
483
-88.03% 4,836.35 25,616,500 157,500 0.62%
IRB 30-Mar-17 231.40 -1.10
-0.47%
233.50
230.90
232.32 480,000
192
-93.77% 1,115.14 10,012,500 157,500 1.60%
BPCL 30-Mar-17 701.95 2.00
0.29%
707.25
686.15
699.34 1,218,000
1,015
-77.61% 8,517.96 10,365,600 154,800 1.52%
ADANIENT 30-Mar-17 96.55 -0.70
-0.72%
98.45
96.40
97.51 1,672,000
209
-91.12% 1,630.37 21,272,000 152,000 0.72%
ORIENTBANK 30-Mar-17 124.20 -1.20
-0.96%
125.50
123.80
124.63 1,038,000
173
-90.40% 1,293.66 13,206,000 150,000 1.15%
JUSTDIAL 30-Mar-17 526.00 5.95
1.14%
529.95
518.80
526.04 826,800
689
-82.89% 4,349.30 2,757,600 147,600 5.66%
BHARTIARTL 30-Mar-17 361.10 -6.00
-1.63%
366.80
359.75
362.15 2,737,000
1,610
-92.90% 9,912.05 39,135,700 144,500 0.37%
PTC 30-Mar-17 89.20 -0.80
-0.89%
89.85
89.00
89.31 672,000
84
-94.79% 600.16 16,696,000 144,000 0.87%
WIPRO 30-Mar-17 488.15 0.65
0.13%
493.40
485.00
490.39 828,000
690
-80.89% 4,060.43 5,187,600 142,800 2.83%
TECHM 30-Mar-17 504.50 -0.40
-0.08%
511.50
501.85
508.41 617,100
561
-90.19% 3,137.40 8,113,600 140,800 1.77%
ARVIND 30-Mar-17 376.00 2.15
0.58%
377.50
370.40
375.89 766,000
383
-88.48% 2,879.32 6,938,000 134,000 1.97%
TATAMTRDVR 30-Mar-17 280.95 -1.55
-0.55%
284.35
280.00
281.17 579,600
276
-92.55% 1,629.66 18,629,100 128,100 0.69%
CADILAHC 30-Mar-17 435.95 4.40
1.02%
441.95
434.00
437.06 544,000
340
-81.34% 2,377.61 3,161,600 121,600 4.00%
SUNPHARMA 30-Mar-17 685.40 8.35
1.23%
686.80
674.20
682.18 1,710,100
2,443
-86.98% 11,665.96 28,602,700 114,100 0.40%
CENTURYTEX 30-Mar-17 944.75 -6.60
-0.69%
951.75
941.65
946.86 873,400
794
-86.26% 8,269.88 8,135,600 108,900 1.36%
HINDZINC 30-Mar-17 304.15 1.30
0.43%
305.00
302.10
303.46 652,800
204
-92.49% 1,980.99 7,984,000 108,800 1.38%
DCBBANK 30-Mar-17 152.00 -2.40
-1.55%
154.75
151.60
153.02 792,000
176
-90.96% 1,211.92 3,973,500 108,000 2.79%
RPOWER 30-Mar-17 46.85 0.50
1.08%
47.00
46.35
46.72 3,216,000
268
-90.34% 1,502.52 53,880,000 108,000 0.20%
HDFC 30-Mar-17 1,377.00 -14.35
-1.03%
1,387.45
1,371.10
1,377.01 632,500
1,265
-88.80% 8,709.59 10,784,500 106,000 0.99%
HAVELLS 30-Mar-17 407.80 -3.80
-0.92%
411.60
407.35
409.19 398,000
199
-89.70% 1,628.58 4,872,000 106,000 2.22%
HINDUNILVR 30-Mar-17 870.40 7.55
0.88%
870.40
857.10
865.06 732,000
1,220
-76.76% 6,332.24 6,900,000 97,800 1.44%
WOCKPHARMA 30-Mar-17 717.75 8.70
1.23%
721.70
711.00
717.55 294,600
491
-82.69% 2,113.90 3,284,400 94,200 2.95%
JETAIRWAYS 30-Mar-17 423.65 -1.50
-0.35%
428.00
422.90
425.39 485,000
485
-89.59% 2,063.14 5,516,000 86,000 1.58%
TATACOMM 30-Mar-17 737.40 -9.20
-1.23%
750.00
735.85
741.47 410,200
293
-91.50% 3,041.51 5,716,200 84,000 1.49%
ONGC 27-Apr-17 199.90 2.75
1.39%
199.90
197.85
199.08 191,250
51
-3.77% 380.74 307,500 82,500 36.67%
GRANULES 30-Mar-17 131.00 1.70
1.31%
131.85
130.35
130.99 640,000
128
-89.52% 838.34 13,695,000 80,000 0.59%
INFY 30-Mar-17 1,012.10 -0.40
-0.04%
1,021.75
1,009.55
1,016.12 874,000
1,748
-90.14% 8,880.89 21,599,000 79,500 0.37%
UPL 30-Mar-17 714.65 -6.65
-0.92%
722.85
713.60
717.39 510,000
425
-91.20% 3,658.69 5,752,800 66,000 1.16%
LT 30-Mar-17 1,490.40 -3.25
-0.22%
1,506.80
1,489.05
1,497.53 639,000
1,278
-84.26% 9,569.22 7,698,500 64,500 0.84%
PETRONET 30-Mar-17 400.70 -0.70
-0.17%
404.20
400.00
402.42 598,500
399
-87.45% 2,408.48 5,947,500 61,500 1.04%
DIVISLAB 30-Mar-17 757.00 4.70
0.62%
761.85
753.30
757.94 332,400
554
-89.70% 2,519.39 5,101,800 61,200 1.21%
DRREDDY 30-Mar-17 2,868.70 -36.25
-1.25%
2,910.05
2,860.00
2,880.20 262,400
1,312
-84.64% 7,557.64 2,704,400 59,200 2.24%
TITAN 30-Mar-17 431.25 -3.85
-0.88%
436.55
429.30
431.97 357,000
238
-89.43% 1,542.13 6,580,500 58,500 0.90%
BANKNIFTY 30-Mar-17 20,789.95 -88.90
-0.43%
20,879.95
20,774.65
20,811.65 579,560
14,489
-76.66% 120,616.00 2,766,400 58,200 2.15%
CIPLA 30-Mar-17 594.00 -0.60
-0.10%
595.85
592.05
594.59 270,000
270
-94.63% 1,605.39 6,722,000 55,000 0.82%
BEL 30-Mar-17 1,515.15 1.45
0.10%
1,525.60
1,506.75
1,517.16 794,700
1,766
-81.86% 12,056.87 3,596,850 53,100 1.50%
TCS 30-Mar-17 2,480.75 -6.15
-0.25%
2,497.65
2,472.60
2,483.30 341,750
1,367
-87.78% 8,486.68 5,321,500 51,500 0.98%
YESBANK 30-Mar-17 1,444.50 -7.40
-0.51%
1,451.80
1,442.05
1,446.14 798,700
1,141
-86.10% 11,550.32 7,567,000 51,100 0.68%
SBIN 27-Apr-17 271.50 -0.95
-0.35%
272.75
271.50
272.05 96,000
32
-68.00% 261.17 1,215,000 51,000 4.38%
BEML 30-Mar-17 1,346.00 14.95
1.12%
1,348.00
1,325.00
1,337.36 394,800
658
-81.06% 5,279.90 2,071,800 50,400 2.49%
AUROPHARMA 30-Mar-17 679.15 8.70
1.30%
682.30
673.65
678.22 1,223,600
1,748
-85.72% 8,298.70 13,988,800 49,000 0.35%
MINDTREE 30-Mar-17 474.65 1.80
0.38%
477.10
471.40
475.29 116,400
97
-91.90% 553.24 3,044,400 46,800 1.56%
CASTROLIND 30-Mar-17 419.95 1.90
0.45%
422.40
415.60
421.08 329,000
235
-94.28% 1,385.35 8,804,600 44,800 0.51%
GRASIM 30-Mar-17 1,030.60 3.70
0.36%
1,036.70
1,020.55
1,031.40 524,250
699
-88.43% 5,407.11 5,050,500 41,250 0.82%
M&MFIN 30-Mar-17 293.40 0.50
0.17%
294.80
291.20
293.70 772,500
309
-92.64% 2,268.83 12,670,000 40,000 0.32%
MCDOWELL-N 30-Mar-17 2,338.00 -7.95
-0.34%
2,362.80
2,317.00
2,340.76 270,500
1,082
-82.27% 6,331.76 2,715,500 36,500 1.36%
HCLTECH 30-Mar-17 839.00 -6.75
-0.80%
847.85
838.60
842.01 321,300
459
-88.44% 2,705.38 6,473,600 35,700 0.55%
IDEA 27-Apr-17 117.50 -2.00
-1.67%
118.00
116.80
117.45 140,000
20
-77.53% 164.43 476,000 35,000 7.94%
CESC 30-Mar-17 859.65 -1.50
-0.17%
860.85
851.40
855.68 335,500
305
-82.39% 2,870.81 3,265,900 33,000 1.02%
IGL 30-Mar-17 1,036.55 -4.80
-0.46%
1,040.80
1,032.50
1,036.81 191,400
174
-87.21% 1,984.45 1,574,100 33,000 2.14%
JUBLFOOD 30-Mar-17 1,004.95 -1.25
-0.12%
1,017.00
1,002.00
1,009.53 147,500
295
-88.97% 1,489.06 2,129,000 33,000 1.57%
PCJEWELLER 30-Mar-17 383.00 4.00
1.06%
384.20
376.00
381.06 102,000
68
-92.44% 388.68 930,000 31,500 3.51%
BIOCON 30-Mar-17 1,104.35 -11.70
-1.05%
1,114.00
1,100.40
1,107.62 173,400
289
-88.25% 1,920.61 2,341,800 31,200 1.35%
DABUR 30-Mar-17 273.95 3.15
1.16%
274.45
271.00
273.42 547,500
219
-89.05% 1,496.97 12,762,500 30,000 0.24%
ACC 30-Mar-17 1,423.00 -16.15
-1.12%
1,443.90
1,420.15
1,429.79 173,600
434
-78.60% 2,482.12 1,110,000 29,600 2.74%
BHARATFORG 30-Mar-17 1,065.65 -11.20
-1.04%
1,074.30
1,064.15
1,067.77 258,600
431
-91.60% 2,761.25 2,929,800 29,400 1.01%
M&M 30-Mar-17 1,289.55 -18.50
-1.41%
1,306.15
1,286.75
1,295.21 240,000
480
-82.83% 3,108.50 3,149,500 29,000 0.93%
HEROMOTOCO 30-Mar-17 3,199.95 12.75
0.40%
3,208.70
3,162.00
3,186.34 161,200
806
-78.96% 5,136.38 1,420,600 28,600 2.05%
MARUTI 30-Mar-17 6,032.85 -31.70
-0.52%
6,052.50
6,010.00
6,027.36 169,950
1,133
-86.55% 10,243.50 2,281,950 28,350 1.26%
COLPAL 30-Mar-17 902.85 3.70
0.41%
907.40
896.35
904.21 110,600
158
-89.65% 1,000.06 1,408,400 25,200 1.82%
GODREJIND 30-Mar-17 508.55 0.10
0.02%
511.05
506.55
508.18 67,500
45
-92.59% 343.02 943,500 24,000 2.61%
RCOM 27-Apr-17 37.85 0.35
0.93%
37.90
37.40
37.67 84,000
7
-75.00% 31.64 1,296,000 24,000 1.89%
OIL 30-Mar-17 327.55 -0.60
-0.18%
329.00
325.40
327.53 115,566
51
-90.76% 378.51 2,361,172 22,660 0.97%
TATAGLOBAL 30-Mar-17 140.00 -0.15
-0.11%
140.80
139.90
140.34 486,000
108
-95.87% 682.05 28,944,000 22,500 0.08%
ASIANPAINT 30-Mar-17 1,011.90 -1.15
-0.11%
1,020.95
1,010.15
1,015.95 247,800
413
-90.00% 2,517.52 4,671,600 22,200 0.48%
AMARAJABAT 30-Mar-17 849.25 -1.55
-0.18%
852.90
846.35
849.38 91,800
153
-92.20% 779.73 1,480,800 21,000 1.44%
ENGINERSIN 27-Apr-17 148.50 -0.65
-0.44%
149.05
148.50
148.61 35,000
5
-16.67% 52.01 154,000 21,000 15.79%
UBL 30-Mar-17 791.00 1.15
0.15%
797.55
788.20
793.39 79,800
114
-90.52% 633.13 1,138,900 20,300 1.81%
CONCOR 30-Mar-17 1,202.00 18.45
1.56%
1,207.30
1,184.05
1,199.28 143,000
286
-81.60% 1,714.97 1,296,500 18,500 1.45%
IBULHSGFIN 30-Mar-17 865.90 0.70
0.08%
867.20
856.10
862.52 475,200
594
-91.08% 4,098.70 14,405,600 17,600 0.12%
PIDILITIND 30-Mar-17 692.00 -0.30
-0.04%
694.70
689.30
692.65 90,000
90
-93.27% 623.39 1,476,000 17,000 1.17%
RELIANCE 27-Apr-17 1,252.50 58.95
4.94%
1,258.25
1,201.65
1,243.31 111,000
222
-41.11% 1,380.07 142,500 17,000 13.55%
ULTRACEMCO 30-Mar-17 3,782.70 -13.60
-0.36%
3,787.10
3,762.70
3,776.80 61,400
307
-91.49% 2,318.96 2,058,800 17,000 0.83%
KSCL 30-Mar-17 459.00 0.95
0.21%
461.80
457.00
459.63 103,500
69
-95.57% 475.72 2,911,500 16,500 0.57%
TATACHEM 30-Mar-17 575.10 -4.50
-0.78%
582.15
574.25
576.54 301,500
201
-88.93% 1,738.27 3,198,000 16,500 0.52%
BAJAJ-AUTO 30-Mar-17 2,842.00 27.10
0.96%
2,843.85
2,790.45
2,814.44 243,000
972
-72.38% 6,839.09 1,217,500 15,500 1.29%
ITC 27-Apr-17 265.00 -3.45
-1.29%
265.60
264.00
264.96 28,800
12
-69.23% 76.31 160,800 14,400 9.84%
BANKBARODA 27-Apr-17 167.75 -1.50
-0.89%
169.30
167.75
168.68 49,000
14
-61.11% 82.65 290,500 14,000 5.06%
ICIL 30-Mar-17 162.10 1.25
0.78%
162.10
160.45
161.72 101,500
29
-96.16% 164.15 3,969,000 14,000 0.35%
PNB 27-Apr-17 139.50 -0.75
-0.53%
140.10
138.80
139.69 49,000
7
-78.79% 68.45 763,000 14,000 1.87%
BHARTIARTL 27-Apr-17 361.60 -5.05
-1.38%
363.75
359.55
361.52 42,500
25
-67.53% 153.65 224,400 13,600 6.45%
GODREJCP 30-Mar-17 1,657.20 -16.75
-1.00%
1,669.50
1,652.05
1,663.56 30,800
77
-89.61% 512.38 428,800 13,600 3.28%
SRF 30-Mar-17 1,568.30 4.95
0.32%
1,577.95
1,565.85
1,570.65 60,000
120
-91.37% 942.39 744,000 12,500 1.71%
TATASTEEL 27-Apr-17 490.60 1.25
0.26%
491.00
485.00
487.14 20,000
10
-80.00% 97.43 186,000 12,000 6.90%
SIEMENS 30-Mar-17 1,210.85 1.70
0.14%
1,216.00
1,206.95
1,212.04 82,000
164
-90.64% 993.87 901,500 11,500 1.29%
BATAINDIA 30-Mar-17 499.20 0.40
0.08%
501.90
495.40
499.33 189,200
172
-90.02% 944.73 2,631,200 11,000 0.42%
HINDALCO 27-Apr-17 182.90 -0.75
-0.41%
184.40
182.25
183.07 52,500
15
-69.39% 96.11 175,000 10,500 6.38%
GLENMARK 30-Mar-17 940.20 3.85
0.41%
942.00
933.95
939.25 49,000
70
-95.70% 460.23 2,279,200 9,800 0.43%
APOLLOHOSP 30-Mar-17 1,321.00 -6.75
-0.51%
1,335.05
1,320.00
1,326.02 30,000
75
-92.82% 397.81 644,800 9,600 1.51%
BAJFINANCE 30-Mar-17 1,086.45 11.50
1.07%
1,089.00
1,075.10
1,083.62 427,500
855
-88.58% 4,632.48 4,186,000 9,500 0.23%
LUPIN 30-Mar-17 1,465.55 6.85
0.47%
1,469.10
1,459.40
1,465.48 323,200
808
-92.06% 4,736.43 7,084,400 9,200 0.13%
STAR 30-Mar-17 1,189.85 12.50
1.06%
1,190.00
1,176.35
1,185.30 135,500
271
-86.27% 1,606.08 1,366,500 9,000 0.66%
INFY 27-Apr-17 1,017.90 2.30
0.23%
1,021.15
1,016.50
1,019.54 21,000
42
-58.42% 214.10 74,000 8,500 12.98%
AJANTPHARM 30-Mar-17 1,718.95 2.65
0.15%
1,724.85
1,706.05
1,716.70 26,800
67
-94.27% 460.08 496,400 7,600 1.55%
ICICIBANK 27-Apr-17 285.70 -0.70
-0.24%
287.30
284.15
285.50 17,500
7
-90.28% 49.96 190,000 7,500 4.11%
KTKBANK 27-Apr-17 130.20 -1.10
-0.84%
131.05
130.05
130.43 59,000
8
-61.90% 76.95 95,875 7,375 8.33%
ZEEL 27-Apr-17 516.25 -6.85
-1.31%
516.65
514.65
515.76 19,500
15
36.36% 100.57 27,300 6,500 31.25%
CANBK 27-Apr-17 286.00 -0.25
-0.09%
288.15
286.00
286.64 37,008
12
-7.69% 106.08 175,788 6,168 3.64%
APOLLOTYRE 27-Apr-17 186.30 0.05
0.03%
186.70
186.30
186.55 9,000
3
-83.33% 16.79 45,000 6,000 15.38%
JUSTDIAL 27-Apr-17 520.90 3.30
0.64%
523.00
516.85
519.34 12,000
10
-50.00% 62.32 24,000 6,000 33.33%
NIITTECH 30-Mar-17 424.75 0.45
0.11%
425.25
424.00
424.51 18,000
12
-97.43% 76.41 730,500 6,000 0.83%
RECLTD 27-Apr-17 153.10 1.00
0.66%
154.35
152.50
153.59 66,000
11
-57.69% 101.37 138,000 6,000 4.55%
TORNTPOWER 30-Mar-17 203.60 1.65
0.82%
204.25
201.95
203.13 210,000
70
-90.58% 426.57 3,300,000 6,000 0.18%
AXISBANK 27-Apr-17 521.00 -10.45
-1.97%
526.75
520.00
522.82 52,800
44
-52.17% 276.05 186,000 6,000 3.33%
MOTHERSUMI 30-Mar-17 348.85 -2.10
-0.60%
350.30
346.80
348.35 805,000
322
-86.91% 2,804.22 9,232,500 5,000 0.05%
OFSS 30-Mar-17 3,769.00 52.40
1.41%
3,789.35
3,733.05
3,768.30 25,500
170
-83.12% 960.92 253,950 4,350 1.74%
DHFL 27-Apr-17 337.00 2.60
0.78%
337.00
336.45
336.72 6,000
2
-88.89% 20.20 78,000 3,000 4.00%
RELCAPITAL 27-Apr-17 538.50 14.05
2.68%
540.65
538.25
534.96 16,500
11
-64.52% 88.27 81,000 3,000 3.85%
SRTRANSFIN 30-Mar-17 943.55 5.10
0.54%
945.40
936.25
942.67 134,400
224
-95.21% 1,266.95 3,589,200 3,000 0.08%
AUROPHARMA 27-Apr-17 681.10 7.20
1.07%
685.85
676.70
681.91 14,000
20
-75.31% 95.47 65,100 2,800 4.49%
NIFTY 27-Apr-17 8,978.40 -12.15
-0.14%
8,989.65
8,951.50
8,976.18 21,525
287
-93.77% 1,932.12 708,975 2,775 0.39%
BHARATFIN 27-Apr-17 869.30 -11.70
-1.33%
869.35
869.30
869.32 2,000
2
-83.33% 17.39 15,000 2,000 15.38%
TORNTPHARM 30-Mar-17 1,301.20 3.00
0.23%
1,313.90
1,301.20
1,307.83 22,400
56
-91.88% 292.95 296,000 2,000 0.68%
INFRATEL 27-Apr-17 297.00 -3.00
-1.00%
297.70
297.00
297.35 3,200
2
100.00% 9.52 20,800 1,600 8.33%
TATAELXSI 30-Mar-17 1,483.65 2.95
0.20%
1,495.00
1,481.95
1,490.40 40,800
102
-95.40% 608.08 1,021,600 1,600 0.16%
MRF 30-Mar-17 51,608.20 -162.10
-0.31%
52,019.95
51,310.00
51,668.33 6,435
429
-88.14% 3,324.86 47,880 1,560 3.37%
CUMMINSIND 30-Mar-17 897.00 9.35
1.05%
897.55
891.35
895.05 54,600
91
-85.71% 488.70 627,000 1,200 0.19%
EICHERMOT 30-Mar-17 24,788.10 -151.20
-0.61%
25,079.55
24,750.00
24,872.53 9,650
386
-92.21% 2,400.20 139,225 1,075 0.78%
NIFTYIT 30-Mar-17 10,712.00 -11.00
-0.10%
10,769.00
10,700.00
10,736.94 2,900
39
-99.16% 311.37 39,600 1,050 2.72%
BEL 27-Apr-17 1,518.00 -2.20
-0.14%
1,524.00
1,512.00
1,517.01 2,700
6
-72.73% 40.96 17,550 900 5.41%
HCLTECH 27-Apr-17 842.50 -1.15
-0.14%
842.50
841.50
842.00 3,500
5
-28.57% 29.47 14,700 700 5.00%
YESBANK 27-Apr-17 1,454.95 -2.60
-0.18%
1,456.25
1,454.00
1,455.35 2,800
4
-94.87% 40.75 58,800 700 1.20%
ASIANPAINT 27-Apr-17 1,026.45 7.45
0.73%
1,029.65
1,019.10
1,023.06 3,000
5
-58.33% 30.69 17,400 600 3.57%
MARUTI 27-Apr-17 6,059.70 -29.65
-0.49%
6,060.00
6,029.80
6,047.50 1,500
10
-83.33% 90.71 10,650 600 5.97%
BANKNIFTY 27-Apr-17 20,835.45 -69.35
-0.33%
20,885.00
20,820.00
20,850.31 7,640
191
-79.79% 1,592.96 47,040 520 1.12%
HDFCBANK 27-Apr-17 1,383.40 -5.75
-0.41%
1,383.40
1,383.40
1,382.93 1,500
3
-97.39% 20.74 112,000 500 0.45%
BOSCHLTD 30-Mar-17 21,898.00 -211.40
-0.96%
22,065.00
21,840.25
21,950.89 4,200
168
-90.44% 921.94 75,375 475 0.63%
PAGEIND 30-Mar-17 14,121.95 19.90
0.14%
14,400.00
13,955.50
14,137.38 4,750
95
-81.48% 671.53 32,750 450 1.39%
BRITANNIA 30-Mar-17 3,236.05 -7.45
-0.23%
3,259.85
3,230.05
3,245.07 26,200
131
-96.61% 850.21 1,186,000 400 0.03%
LUPIN 27-Apr-17 1,475.00 9.60
0.66%
1,475.00
1,472.20
1,474.41 2,000
5
-80.77% 29.49 18,800 400 2.17%
NIFTY 30-Mar-17 8,945.70 -10.45
-0.12%
8,957.10
8,921.00
8,944.95 1,579,950
21,066
-86.58% 141,325.74 21,830,625 300 0.00%
S&P500 17-Mar-17 2,362.50 3.50
0.15%
2,362.50
2,362.50
2,362.50 250
3
-99.93% 5.91 560,750 250 0.04%
DRREDDY 27-Apr-17 2,887.30 -33.40
-1.14%
2,907.20
2,882.00
2,891.85 2,600
13
30.00% 75.19 3,600 200 5.88%
DJIA 17-Mar-17 20,790.00 75.00
0.36%
20,790.00
20,762.50
20,770.80 840
11
-97.78% 174.47 46,560 150 0.32%
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.