Election 2014
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Increase in Open Interest
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
(%)
UNITECH 29-May-14 15.85 -1.00
-5.93%
16.70
15.65
16.24 7,800,000
650
66.24% 1,266.72 21,036,000 5,016,000 31.31%
NHPC 29-May-14 20.10 -0.35
-1.71%
20.60
20.05
20.28 4,932,000
411
66.40% 1,000.21 7,116,000 3,492,000 96.36%
IFCI 29-May-14 25.35 -0.55
-2.12%
26.15
25.15
25.79 5,650,000
565
212.15% 1,457.14 5,830,000 2,690,000 85.67%
RPOWER 29-May-14 72.65 -2.15
-2.87%
76.20
72.40
74.25 5,108,000
1,277
89.47% 3,792.69 6,652,000 2,580,000 63.36%
HDFCBANK 29-May-14 738.35 2.20
0.30%
743.95
733.05
740.18 2,557,000
5,114
257.87% 18,926.40 4,574,000 2,093,000 84.36%
RCOM 29-May-14 131.20 -3.45
-2.56%
139.10
130.10
134.43 4,018,000
2,009
109.27% 5,401.40 4,406,000 1,996,000 82.82%
DLF 29-May-14 159.85 -8.10
-4.82%
169.55
157.50
162.63 4,602,000
2,301
79.91% 7,484.23 3,992,000 1,744,000 77.58%
JPASSOCIAT 29-May-14 55.10 -3.55
-6.05%
59.50
54.45
56.72 5,712,000
714
43.95% 3,239.85 5,496,000 1,680,000 44.03%
BHEL 29-May-14 168.55 -5.85
-3.35%
176.20
165.00
173.12 2,804,000
1,402
54.07% 4,854.28 5,778,000 1,554,000 36.79%
IDFC 29-May-14 118.10 -3.25
-2.68%
122.50
117.70
119.79 4,088,000
1,022
36.09% 4,897.02 5,032,000 1,540,000 44.10%
ITC 29-May-14 350.55 5.20
1.51%
351.90
345.60
349.85 1,938,000
1,938
97.15% 6,780.09 3,130,000 1,480,000 89.70%
JPPOWER 29-May-14 15.75 -1.50
-8.70%
17.05
15.65
16.16 4,394,000
338
317.28% 710.07 3,627,000 1,300,000 55.87%
GMRINFRA 29-May-14 24.45 -1.25
-4.86%
25.85
24.10
25.13 3,652,000
332
183.76% 917.75 3,608,000 1,298,000 56.19%
UCOBANK 29-May-14 74.05 -1.40
-1.86%
76.25
73.55
74.28 1,596,000
399
398.75% 1,185.51 1,644,000 1,284,000 356.67%
GMRINFRA 24-Apr-14 24.30 -1.15
-4.52%
25.60
23.95
24.82 16,632,000
1,512
19.62% 4,128.06 54,692,000 1,221,000 2.28%
JISLJALEQS 29-May-14 68.55 -3.75
-5.19%
73.00
67.95
68.96 1,584,000
396
518.75% 1,092.33 1,600,000 1,160,000 263.64%
NTPC 29-May-14 123.85 -3.00
-2.36%
127.10
123.10
124.63 1,642,000
821
100.73% 2,046.42 2,426,000 930,000 62.17%
ADANIPOWER 29-May-14 52.20 -1.35
-2.52%
55.35
51.50
53.32 3,872,000
484
38.29% 2,064.55 3,248,000 880,000 37.16%
SSLT 29-May-14 192.55 0.50
0.26%
195.85
189.10
192.54 1,678,000
839
91.12% 3,230.82 2,174,000 878,000 67.75%
TATAGLOBAL 29-May-14 152.40 -3.30
-2.12%
156.00
151.85
153.93 1,218,000
609
131.56% 1,874.87 1,612,000 872,000 117.84%
RELCAPITAL 29-May-14 371.80 3.20
0.87%
387.40
369.00
377.95 1,827,000
1,827
99.89% 6,905.15 1,549,000 750,000 93.87%
MCLEODRUSS 29-May-14 272.70 -5.10
-1.84%
279.00
271.15
274.82 800,000
800
742.11% 2,198.56 808,000 740,000 1,088.24%
YESBANK 24-Apr-14 409.45 -12.65
-3.00%
427.00
406.05
416.23 14,921,000
14,921
20.65% 62,105.68 11,147,000 736,000 7.07%
EXIDEIND 29-May-14 126.25 -1.75
-1.37%
131.20
125.00
128.54 1,254,000
627
795.71% 1,611.89 868,000 726,000 511.27%
ASHOKLEY 29-May-14 22.85 -0.75
-3.18%
23.75
22.70
23.11 1,935,000
129
138.89% 447.18 2,340,000 720,000 44.44%
DISHTV 29-May-14 48.35 -0.75
-1.53%
49.40
47.95
48.51 1,720,000
215
67.97% 834.37 2,792,000 696,000 33.21%
DISHTV 24-Apr-14 47.85 -0.75
-1.54%
49.00
47.35
48.12 9,016,000
1,127
32.28% 4,338.50 26,960,000 688,000 2.62%
LUPIN 29-May-14 969.35 11.05
1.15%
972.50
957.00
963.12 872,500
3,490
390.17% 8,403.22 1,041,250 685,750 192.90%
IBREALEST 29-May-14 59.65 -3.75
-5.91%
63.75
58.70
61.45 1,580,000
395
50.76% 970.91 2,032,000 660,000 48.10%
TITAN 29-May-14 259.45 -1.65
-0.63%
265.40
258.70
262.62 731,000
731
163.90% 1,919.75 1,006,000 646,000 179.44%
INDIACEM 29-May-14 67.75 -6.65
-8.94%
74.90
67.50
70.55 1,216,000
152
137.50% 857.89 896,000 632,000 239.39%
COALINDIA 29-May-14 293.50 -2.60
-0.88%
299.35
290.50
293.69 744,000
744
191.76% 2,185.05 835,000 609,000 269.47%
KTKBANK 29-May-14 118.15 -3.40
-2.80%
122.70
117.75
119.62 1,352,000
338
88.83% 1,617.26 1,244,000 604,000 94.38%
TATAPOWER 29-May-14 82.50 -3.35
-3.90%
86.90
82.00
83.94 1,803,075
435
394.32% 1,513.50 1,749,190 559,575 47.04%
ADANIPOWER 24-Apr-14 51.70 -1.40
-2.64%
54.90
50.80
53.28 32,992,000
4,124
87.80% 17,578.14 32,864,000 552,000 1.71%
ALBK 29-May-14 91.95 -2.10
-2.23%
95.20
91.50
93.37 1,076,000
269
105.34% 1,004.66 1,368,000 528,000 62.86%
TATAPOWER 24-Apr-14 81.75 -3.30
-3.88%
86.30
81.20
83.91 11,092,020
2,676
91.55% 9,307.31 16,998,645 526,415 3.20%
HCLTECH 29-May-14 1,416.70 -21.65
-1.51%
1,444.85
1,406.75
1,431.09 598,000
2,392
579.55% 8,557.92 620,750 502,500 424.95%
JSWENERGY 29-May-14 57.50 -2.75
-4.56%
61.00
56.85
58.77 704,000
88
183.87% 413.74 816,000 496,000 155.00%
L&TFH 29-May-14 67.05 -1.35
-1.97%
68.80
66.65
67.43 872,000
218
289.29% 587.99 2,416,000 496,000 25.83%
NIFTY 29-May-14 6,745.10 -55.30
-0.81%
6,819.35
6,735.00
6,774.67 1,460,150
29,203
43.36% 98,920.34 2,744,550 492,450 21.87%
HDIL 29-May-14 71.50 -4.90
-6.41%
76.45
70.85
73.73 1,752,000
219
32.73% 1,291.75 2,032,000 488,000 31.61%
CROMPGREAV 29-May-14 178.75 -2.20
-1.22%
192.45
177.70
184.01 2,104,000
526
197.18% 3,871.57 960,000 476,000 98.35%
IDEA 24-Apr-14 138.25 -2.35
-1.67%
143.65
137.80
140.59 7,080,000
3,540
26.16% 9,953.77 10,792,000 476,000 4.61%
IDEA 29-May-14 139.60 -2.35
-1.66%
144.90
139.20
141.66 888,000
444
208.33% 1,257.94 754,000 426,000 129.88%
INDUSINDBK 24-Apr-14 489.65 3.15
0.65%
496.65
485.05
491.05 9,102,000
9,102
159.46% 44,695.37 5,476,000 426,000 8.44%
IRB 29-May-14 111.90 -4.65
-3.99%
118.20
109.90
113.78 732,000
183
221.05% 832.87 712,000 416,000 140.54%
RELINFRA 29-May-14 511.00 5.15
1.02%
530.60
504.85
517.24 972,000
972
207.59% 5,027.57 624,000 391,000 167.81%
SAIL 29-May-14 70.30 -0.10
-0.14%
72.55
69.25
71.00 1,696,000
212
-9.01% 1,204.16 2,264,000 376,000 19.92%
CROMPGREAV 24-Apr-14 177.40 -1.95
-1.09%
188.50
176.05
182.32 38,828,000
9,707
110.29% 70,791.21 15,880,000 372,000 2.40%
NIFTY 24-Apr-14 6,697.30 -56.65
-0.84%
6,780.00
6,688.50
6,729.16 10,662,600
213,252
7.54% 717,503.41 15,725,300 370,150 2.41%
INFY 24-Apr-14 3,164.60 -107.20
-3.28%
3,248.00
3,157.00
3,188.09 3,289,500
26,316
-44.72% 104,872.22 3,462,375 364,750 11.78%
IDBI 29-May-14 65.90 -1.30
-1.93%
67.95
65.45
66.57 720,000
180
-15.49% 479.30 1,592,000 364,000 29.64%
YESBANK 29-May-14 411.40 -11.85
-2.80%
428.00
407.95
416.96 919,000
919
-1.61% 3,831.86 1,121,000 328,000 41.36%
SUNPHARMA 29-May-14 621.20 -2.50
-0.40%
629.00
618.70
622.31 543,000
1,086
100.00% 3,379.14 1,441,500 318,500 28.36%
RELIANCE 29-May-14 944.55 -9.10
-0.95%
963.00
941.90
951.88 630,000
2,520
22.39% 5,996.84 1,404,750 309,750 28.29%
BANKINDIA 29-May-14 216.20 -7.75
-3.46%
226.60
214.60
219.83 1,140,000
570
79.25% 2,506.06 844,000 306,000 56.88%
POWERGRID 29-May-14 109.00 -0.15
-0.14%
109.65
107.35
108.78 580,000
145
95.95% 630.92 832,000 304,000 57.58%
VOLTAS 29-May-14 159.55 -6.75
-4.06%
168.55
158.55
163.43 964,000
241
123.15% 1,575.47 964,000 300,000 45.18%
MCDOWELL-N 29-May-14 2,898.20 13.95
0.48%
2,903.35
2,882.15
2,892.91 383,500
3,068
-13.60% 11,094.31 498,500 287,000 135.70%
PETRONET 24-Apr-14 141.85 -0.50
-0.35%
148.80
140.30
145.50 3,022,000
1,511
272.17% 4,397.01 1,496,000 286,000 23.64%
JINDALSTEL 29-May-14 273.20 1.05
0.39%
278.35
269.80
274.59 559,000
559
175.37% 1,534.96 483,000 278,000 135.61%
TATACOMM 29-May-14 312.05 -4.40
-1.39%
321.00
309.45
314.68 542,000
271
182.29% 1,705.57 368,000 270,000 275.51%
HINDPETRO 29-May-14 306.35 -10.70
-3.37%
313.90
305.20
308.78 420,000
210
624.14% 1,296.88 372,000 262,000 238.18%
UPL 29-May-14 216.35 -7.70
-3.44%
223.90
215.00
218.50 650,000
325
22.64% 1,420.25 560,000 260,000 86.67%
TATASTEEL 29-May-14 418.15 4.05
0.98%
421.40
408.75
416.47 1,176,000
1,176
15.29% 4,897.69 1,122,000 252,000 28.97%
HINDZINC 29-May-14 130.20 -1.10
-0.84%
132.45
129.15
130.88 350,000
175
348.72% 458.08 372,000 250,000 204.92%
RELIANCE 24-Apr-14 945.15 -8.60
-0.90%
963.60
942.75
954.37 3,850,000
15,400
1.60% 36,743.25 10,694,500 247,750 2.37%
AUROPHARMA 29-May-14 555.00 -11.80
-2.08%
569.85
553.70
558.31 680,000
340
33.86% 3,796.51 718,000 240,000 50.21%
NMDC 29-May-14 150.85 -0.35
-0.23%
153.95
150.40
151.85 414,000
207
71.07% 628.66 530,000 238,000 81.51%
HDFC 24-Apr-14 873.80 -18.20
-2.04%
890.25
870.40
880.34 4,876,000
9,752
39.53% 42,925.38 5,153,000 236,000 4.80%
INFY 29-May-14 3,153.80 -109.90
-3.37%
3,238.95
3,141.60
3,171.26 417,000
3,336
20.43% 13,224.15 586,125 234,625 66.75%
SBIN 29-May-14 1,970.65 -3.10
-0.16%
2,006.60
1,960.00
1,983.76 466,000
3,728
95.29% 9,244.32 766,750 233,375 43.75%
LT 29-May-14 1,274.65 -32.50
-2.49%
1,307.35
1,270.80
1,289.80 517,000
1,034
40.30% 6,668.27 714,000 230,000 47.52%
TCS 29-May-14 2,219.15 -55.40
-2.44%
2,280.00
2,209.00
2,231.32 424,250
3,394
136.02% 9,466.38 478,250 216,500 82.71%
CANBK 29-May-14 263.90 -8.65
-3.17%
276.70
262.10
268.75 647,000
647
198.16% 1,738.81 618,000 213,000 52.59%
M&MFIN 29-May-14 234.45 -3.45
-1.45%
243.40
234.00
237.98 459,000
459
43.44% 1,092.33 497,000 209,000 72.57%
CIPLA 29-May-14 401.65 -4.90
-1.21%
409.00
399.00
401.88 529,500
1,059
108.88% 2,127.95 443,500 208,000 88.32%
PFC 29-May-14 183.95 -6.40
-3.36%
193.10
183.60
187.56 490,000
245
150.00% 919.04 394,000 204,000 107.37%
RELINFRA 24-Apr-14 506.45 4.55
0.91%
526.35
499.10
513.37 17,620,000
17,620
95.63% 90,455.79 5,529,000 201,000 3.77%
BHARTIARTL 29-May-14 327.15 -0.95
-0.29%
334.25
325.85
329.55 467,000
467
165.34% 1,539.00 546,000 200,000 57.80%
DLF 24-Apr-14 158.50 -8.00
-4.80%
168.15
156.15
161.83 38,836,000
19,418
19.65% 62,848.30 40,924,000 200,000 0.49%
JSWENERGY 24-Apr-14 56.80 -2.80
-4.70%
60.30
56.05
58.32 4,376,000
547
21.02% 2,552.08 10,288,000 200,000 1.98%
HINDALCO 29-May-14 137.00 1.10
0.81%
139.40
133.60
136.45 1,078,000
539
49.72% 1,470.93 1,272,000 198,000 18.44%
ONGC 29-May-14 320.80 -2.95
-0.91%
326.10
319.90
321.89 340,000
340
108.59% 1,094.43 642,000 196,000 43.95%
HDFC 29-May-14 882.05 -18.55
-2.06%
897.05
878.10
888.65 463,500
927
62.92% 4,118.89 581,500 195,500 50.65%
ARVIND 29-May-14 182.20 -4.00
-2.15%
187.25
179.25
183.47 720,000
180
111.76% 1,320.98 436,000 192,000 78.69%
ICICIBANK 29-May-14 1,226.95 2.25
0.18%
1,241.40
1,221.90
1,231.91 418,750
1,675
119.82% 5,158.62 725,000 192,000 36.02%
ADANIENT 29-May-14 436.25 12.85
3.03%
475.85
423.35
450.11 2,072,000
1,036
212.05% 9,326.28 752,000 182,000 31.93%
BANKBARODA 29-May-14 766.30 4.50
0.59%
782.75
760.00
772.45 416,000
832
160.00% 3,213.39 448,500 174,000 63.39%
UPL 24-Apr-14 214.85 -7.20
-3.24%
223.80
212.45
217.11 5,112,000
2,556
-27.92% 11,098.66 9,914,000 174,000 1.79%
AMBUJACEM 29-May-14 210.35 -5.50
-2.55%
218.25
209.35
214.47 452,000
226
145.65% 969.40 558,000 172,000 44.56%
IOB 29-May-14 50.90 -1.70
-3.23%
53.20
47.35
52.16 464,000
58
123.08% 242.02 520,000 168,000 47.73%
EXIDEIND 24-Apr-14 125.05 -1.70
-1.34%
130.10
123.70
127.46 4,832,000
2,416
28.37% 6,158.87 4,246,000 164,000 4.02%
LT 24-Apr-14 1,264.70 -33.95
-2.61%
1,298.00
1,260.05
1,280.58 4,413,500
8,827
-0.75% 56,518.40 5,571,500 164,000 3.03%
TATAMOTORS 29-May-14 416.95 -0.70
-0.17%
424.00
415.20
418.97 834,000
834
6.65% 3,494.21 1,058,000 164,000 18.34%
HINDALCO 24-Apr-14 135.90 1.05
0.78%
138.40
132.35
135.65 13,604,000
6,802
11.89% 18,453.83 23,382,000 160,000 0.69%
IOC 29-May-14 264.00 -6.30
-2.33%
269.00
263.40
266.56 239,000
239
181.18% 637.08 375,000 158,000 72.81%
SRTRANSFIN 29-May-14 737.80 -10.30
-1.38%
739.40
732.50
736.40 165,000
330
1,636.84% 1,215.06 165,000 157,000 1,962.50%
APOLLOTYRE 29-May-14 162.95 -5.10
-3.03%
170.50
162.00
166.08 700,000
175
157.35% 1,162.56 676,000 156,000 30.00%
ADANIPORTS 29-May-14 196.40 6.65
3.50%
200.90
190.75
197.40 940,000
470
119.63% 1,855.56 566,000 152,000 36.71%
ANDHRABANK 29-May-14 63.70 -1.15
-1.77%
65.60
63.55
64.21 336,000
84
90.91% 215.75 436,000 148,000 51.39%
HEXAWARE 29-May-14 163.35 -5.80
-3.43%
171.00
163.00
166.22 236,000
118
22.92% 392.28 286,000 132,000 85.71%
DABUR 24-Apr-14 179.75 0.05
0.03%
181.75
179.05
180.27 1,302,000
651
44.67% 2,347.12 3,292,000 132,000 4.18%
FEDERALBNK 29-May-14 92.10 -2.85
-3.00%
96.80
91.35
94.42 360,000
90
50.00% 339.91 372,000 132,000 55.00%
SYNDIBANK 29-May-14 98.40 -2.40
-2.38%
102.00
97.40
99.23 284,000
71
97.22% 281.81 404,000 132,000 48.53%
CAIRN 29-May-14 365.60 2.15
0.59%
371.85
360.00
366.95 270,000
270
150.00% 990.77 398,000 129,000 47.96%
CENTURYTEX 24-Apr-14 362.55 -15.10
-4.00%
380.80
360.85
370.10 2,398,000
2,398
23.86% 8,875.00 4,450,000 124,000 2.87%
PNB 29-May-14 774.65 2.85
0.37%
791.20
769.80
780.95 341,500
683
153.90% 2,666.94 325,000 122,000 60.10%
RANBAXY 29-May-14 471.45 -1.95
-0.41%
479.10
468.60
471.57 359,000
359
90.96% 1,692.94 444,000 108,000 32.14%
LICHSGFIN 29-May-14 264.80 -2.55
-0.95%
269.15
259.35
264.72 756,000
378
71.04% 2,001.28 584,000 106,000 22.18%
INDUSINDBK 29-May-14 493.75 3.95
0.81%
500.00
489.50
494.89 358,000
358
216.81% 1,771.71 279,000 103,000 58.52%
MARUTI 29-May-14 1,955.75 7.85
0.40%
1,985.00
1,951.50
1,964.27 175,250
701
259.49% 3,442.38 161,500 102,250 172.57%
WIPRO 29-May-14 578.80 -16.70
-2.80%
598.85
575.65
585.21 288,000
576
26.59% 1,685.40 328,500 101,000 44.40%
PETRONET 29-May-14 143.30 0.30
0.21%
149.35
142.00
145.63 180,000
90
2,900.00% 262.13 118,000 98,000 490.00%
BPCL 29-May-14 441.05 -10.45
-2.31%
448.95
438.00
442.48 227,000
227
160.92% 1,004.43 214,000 97,000 82.91%
UNIONBANK 29-May-14 147.60 -5.45
-3.56%
156.20
146.20
150.58 828,000
414
42.76% 1,246.80 636,000 96,000 17.78%
TATAMTRDVR 29-May-14 230.15 -0.75
-0.32%
235.50
227.25
231.56 354,000
177
-37.23% 819.72 436,000 88,000 25.29%
JSWSTEEL 29-May-14 1,027.40 2.55
0.25%
1,040.90
1,011.10
1,023.32 196,000
392
9.19% 2,005.71 291,500 77,000 35.90%
SIEMENS 29-May-14 744.80 -13.20
-1.74%
772.00
742.00
754.09 87,000
174
5,700.00% 656.06 85,000 77,000 962.50%
ASIANPAINT 24-Apr-14 537.20 0.85
0.16%
540.95
535.00
537.80 624,000
1,248
0.08% 3,355.87 2,574,500 75,500 3.02%
CENTURYTEX 29-May-14 366.10 -13.75
-3.62%
384.65
364.65
374.62 155,000
155
158.33% 580.66 151,000 75,000 98.68%
AUROPHARMA 24-Apr-14 550.15 -11.00
-1.96%
565.55
548.20
554.48 8,076,000
4,038
-21.52% 44,779.80 15,314,000 74,000 0.49%
HINDUNILVR 29-May-14 615.05 -3.70
-0.60%
625.35
614.35
618.71 234,000
468
-2.30% 1,447.78 497,500 70,500 16.51%
ORIENTBANK 29-May-14 218.15 -4.75
-2.13%
228.50
217.00
221.97 218,000
109
127.08% 483.89 124,000 64,000 106.67%
SAIL 24-Apr-14 69.95 0.00
0.00%
72.00
68.60
70.38 18,128,000
2,266
19.70% 12,758.49 25,504,000 64,000 0.25%
S&P500 16-May-14 1,850.00 27.00
1.48%
1,851.00
1,845.00
1,848.29 186,300
0
15.04% 3,443.36 99,000 62,500 171.23%
M&M 29-May-14 989.15 -6.15
-0.62%
1,002.75
979.20
988.82 144,500
578
75.68% 1,428.84 174,500 60,500 53.07%
ZEEL 29-May-14 269.90 0.45
0.17%
274.50
268.35
270.90 173,000
173
31.06% 468.66 221,000 59,000 36.42%
BHEL 26-Jun-14 165.65 -6.85
-3.97%
172.70
165.10
170.29 182,000
91
102.22% 309.93 914,000 58,000 6.78%
TATAMOTORS 26-Jun-14 419.45 -2.55
-0.60%
425.90
418.50
420.68 70,000
70
250.00% 294.48 105,000 57,000 118.75%
TECHM 29-May-14 1,767.25 -20.85
-1.17%
1,798.10
1,757.95
1,777.03 112,000
448
61.73% 1,990.27 187,000 56,750 43.57%
PTC 29-May-14 70.35 -1.85
-2.56%
72.25
70.35
71.18 104,000
13
-69.77% 74.03 224,000 56,000 33.33%
FEDERALBNK 24-Apr-14 91.10 -2.85
-3.03%
95.85
90.60
93.12 4,788,000
1,197
14.66% 4,458.59 10,876,000 48,000 0.44%
AXISBANK 29-May-14 1,442.35 -6.75
-0.47%
1,471.00
1,436.00
1,452.20 455,250
1,821
52.26% 6,611.14 715,750 44,500 6.63%
VOLTAS 26-Jun-14 159.30 -7.55
-4.53%
168.55
153.60
162.88 96,000
24
2,300.00% 156.36 76,000 44,000 137.50%
BIOCON 29-May-14 461.50 2.90
0.63%
465.00
452.45
458.13 207,000
207
4.02% 948.33 193,000 43,000 28.67%
JUBLFOOD 29-May-14 1,013.80 -14.35
-1.40%
1,062.00
1,009.00
1,027.75 66,000
264
528.57% 678.32 50,750 41,000 420.51%
JPASSOCIAT 26-Jun-14 55.05 -3.95
-6.69%
56.65
55.05
56.09 40,000
5
-28.57% 22.44 88,000 40,000 83.33%
ASIANPAINT 29-May-14 541.90 0.85
0.16%
545.00
540.50
542.44 74,500
149
24.17% 404.12 216,000 39,500 22.38%
TATACHEM 29-May-14 284.00 -1.20
-0.42%
290.00
283.60
285.62 63,000
63
43.18% 179.94 104,000 36,000 52.94%
TITAN 24-Apr-14 256.85 -1.75
-0.68%
263.60
256.00
259.95 1,480,000
1,480
-21.02% 3,847.26 8,800,000 36,000 0.41%
GODREJIND 29-May-14 318.30 5.95
1.90%
319.95
308.00
316.97 50,000
50
614.29% 158.49 43,000 35,000 437.50%
BANKNIFTY 29-May-14 12,670.55 -13.85
-0.11%
12,839.00
12,626.40
12,719.97 150,550
6,022
29.84% 19,149.91 148,175 34,825 30.72%
GAIL 29-May-14 373.10 0.90
0.24%
378.70
371.25
374.43 72,000
72
5.88% 269.59 126,000 34,000 36.96%
DRREDDY 29-May-14 2,571.85 -33.10
-1.27%
2,629.20
2,566.90
2,581.25 59,750
478
92.74% 1,542.30 85,000 32,625 62.29%
KOTAKBANK 29-May-14 791.85 -4.60
-0.58%
798.00
782.60
791.09 83,500
167
-25.11% 660.56 165,000 32,000 24.06%
HAVELLS 29-May-14 930.25 -5.85
-0.62%
954.00
926.75
937.67 51,000
102
277.78% 478.21 41,500 28,000 207.41%
JUBLFOOD 24-Apr-14 1,004.35 -16.30
-1.60%
1,064.65
1,000.10
1,026.16 409,250
1,637
101.60% 4,199.56 1,358,000 27,750 2.09%
ACC 24-Apr-14 1,337.00 -32.85
-2.40%
1,378.20
1,332.50
1,355.76 813,250
3,253
97.63% 11,025.72 1,113,500 27,000 2.49%
DABUR 29-May-14 181.10 -0.10
-0.06%
183.45
180.65
182.21 122,000
61
190.48% 222.30 108,000 26,000 31.71%
PFC 24-Apr-14 182.30 -6.75
-3.57%
191.80
181.45
185.98 6,312,000
3,156
9.20% 11,739.06 6,886,000 26,000 0.38%
WIPRO 24-Apr-14 573.00 -17.10
-2.90%
594.95
570.10
581.73 3,297,000
6,594
-18.95% 19,179.64 5,937,000 26,000 0.44%
ALBK 26-Jun-14 91.30 -2.50
-2.67%
93.70
91.20
92.43 24,000
6
50.00% 22.18 72,000 24,000 50.00%
ADANIPOWER 26-Jun-14 52.95 -1.55
-2.84%
55.35
52.00
53.88 48,000
6
500.00% 25.86 64,000 24,000 60.00%
GRASIM 29-May-14 2,783.70 -35.05
-1.24%
2,860.70
2,780.10
2,803.65 27,750
222
270.00% 778.01 35,375 22,250 169.52%
NTPC 26-Jun-14 124.00 -2.25
-1.78%
127.00
124.00
126.13 32,000
16
1,500.00% 40.36 108,000 22,000 25.58%
RECLTD 29-May-14 241.15 -3.65
-1.49%
245.65
239.40
242.33 194,000
97
27.63% 470.12 170,000 22,000 14.86%
ABIRLANUVO 29-May-14 1,118.35 -21.35
-1.87%
1,146.95
1,111.00
1,125.64 53,000
212
143.68% 596.59 64,000 21,250 49.71%
TCS 26-Jun-14 2,220.20 -51.80
-2.28%
2,270.60
2,214.00
2,236.49 23,500
188
487.50% 525.58 25,875 21,125 444.74%
DJIA 16-May-14 16,285.00 215.00
1.34%
16,300.00
16,260.00
16,275.15 0
0
- 0.00 21,400 18,125 553.44%
BHARATFORG 29-May-14 424.75 -7.75
-1.79%
431.00
421.15
425.64 76,000
76
4.11% 323.49 91,000 18,000 24.66%
SSLT 26-Jun-14 193.00 -1.00
-0.52%
198.00
189.35
194.35 186,000
93
4,550.00% 361.49 28,000 18,000 180.00%
IOB 26-Jun-14 52.55 -1.20
-2.23%
52.60
52.55
52.57 16,000
2
- 8.41 64,000 16,000 33.33%
VOLTAS 24-Apr-14 158.15 -6.65
-4.04%
167.35
156.95
162.17 14,280,000
3,570
50.19% 23,157.88 8,488,000 16,000 0.19%
ULTRACEMCO 29-May-14 2,213.55 -4.10
-0.18%
2,247.95
2,205.00
2,225.42 31,000
248
113.79% 689.88 79,000 15,250 23.92%
BAJAJ-AUTO 24-Apr-14 2,006.90 -1.25
-0.06%
2,031.85
1,997.90
2,014.00 480,875
3,847
34.32% 9,684.82 913,875 14,500 1.61%
BANKINDIA 26-Jun-14 213.50 -6.50
-2.95%
225.00
213.50
217.18 16,000
8
-61.90% 34.75 86,000 14,000 19.44%
CESC 29-May-14 515.70 -7.75
-1.48%
523.85
511.25
516.76 28,000
28
47.37% 144.69 26,000 14,000 116.67%
DLF 26-Jun-14 162.50 -6.80
-4.02%
169.50
159.05
162.49 34,000
17
21.43% 55.25 42,000 14,000 50.00%
JPPOWER 26-Jun-14 16.10 -0.65
-3.88%
16.10
16.10
16.10 13,000
1
- 2.09 65,000 13,000 25.00%
NIFTY 26-Jun-14 6,757.85 -59.35
-0.87%
6,835.00
6,751.30
6,792.14 186,300
3,726
15.04% 12,653.76 401,300 12,600 3.24%
IGL 29-May-14 294.00 9.00
3.16%
299.90
290.10
295.77 21,000
21
2,000.00% 62.11 21,000 12,000 133.33%
RPOWER 26-Jun-14 73.55 -1.80
-2.39%
75.75
73.55
74.45 12,000
3
-25.00% 8.93 28,000 12,000 75.00%
DIVISLAB 29-May-14 1,341.50 3.10
0.23%
1,349.60
1,332.00
1,341.18 16,500
66
53.49% 221.29 23,250 11,500 97.87%
BAJAJ-AUTO 29-May-14 2,026.55 -1.45
-0.07%
2,046.80
2,016.80
2,028.14 24,625
197
66.95% 499.43 45,750 10,625 30.25%
TATASTEEL 26-Jun-14 421.15 4.95
1.19%
423.60
412.80
419.06 22,000
22
-15.38% 92.19 90,000 10,000 12.50%
RELCAPITAL 26-Jun-14 374.20 4.20
1.14%
387.50
373.95
377.83 23,000
23
666.67% 86.90 24,000 9,000 60.00%
KTKBANK 26-Jun-14 118.00 -2.70
-2.24%
120.00
118.00
119.00 8,000
2
-77.78% 9.52 60,000 8,000 15.38%
UCOBANK 26-Jun-14 73.85 -0.90
-1.20%
75.80
73.85
74.82 8,000
2
- 5.99 12,000 8,000 200.00%
INFY 26-Jun-14 3,178.75 -122.20
-3.70%
3,244.00
3,171.50
3,205.03 15,500
124
-54.91% 496.78 35,250 7,750 28.18%
SUNPHARMA 26-Jun-14 624.75 -2.25
-0.36%
626.00
624.50
624.91 10,500
21
200.00% 65.62 22,500 7,500 50.00%
ULTRACEMCO 24-Apr-14 2,204.60 -4.15
-0.19%
2,239.95
2,194.00
2,216.97 207,125
1,657
15.87% 4,591.90 933,750 6,125 0.66%
BATAINDIA 29-May-14 1,073.80 -21.70
-1.98%
1,110.00
1,070.00
1,094.97 15,000
60
150.00% 164.25 30,750 6,000 24.24%
GAIL 24-Apr-14 369.75 0.30
0.08%
376.00
367.65
371.81 1,302,000
1,302
-18.73% 4,840.97 2,924,000 6,000 0.21%
GRASIM 24-Apr-14 2,759.10 -34.30
-1.23%
2,834.30
2,752.50
2,789.93 111,875
895
-24.02% 3,121.23 911,625 5,875 0.65%
RELINFRA 26-Jun-14 516.05 7.20
1.41%
517.70
513.30
516.18 4,000
4
300.00% 20.65 6,000 4,000 200.00%
GLENMARK 29-May-14 588.00 -2.25
-0.38%
592.85
585.85
588.93 10,000
20
1,900.00% 58.89 6,500 4,000 160.00%
IDFC 26-Jun-14 118.85 -2.95
-2.42%
122.40
118.85
120.25 24,000
6
-53.85% 28.86 120,000 4,000 3.45%
PETRONET 26-Jun-14 144.45 3.30
2.34%
144.50
144.45
144.47 4,000
2
- 5.78 14,000 4,000 40.00%
COLPAL 29-May-14 1,396.25 -13.75
-0.98%
1,423.50
1,385.50
1,408.00 12,500
50
212.50% 176.00 7,500 3,750 100.00%
CIPLA 24-Apr-14 398.00 -5.05
-1.25%
405.55
395.00
399.02 1,991,000
3,982
17.19% 7,944.49 6,272,000 3,500 0.06%
HEROMOTOCO 29-May-14 2,195.90 -45.50
-2.03%
2,266.60
2,190.20
2,222.45 45,625
365
13.35% 1,013.99 44,375 3,500 8.56%
JUSTDIAL 29-May-14 1,263.55 61.45
5.11%
1,299.00
1,218.00
1,263.78 96,000
384
6.96% 1,213.23 72,750 3,500 5.05%
ACC 29-May-14 1,347.60 -32.60
-2.36%
1,388.35
1,344.50
1,360.51 31,500
126
82.61% 428.56 44,000 3,250 7.98%
CNXIT 24-Apr-14 9,292.60 -217.50
-2.29%
9,600.00
9,266.05
9,363.51 31,600
632
-25.03% 2,958.87 39,700 3,150 8.62%
SUNTV 29-May-14 399.20 -8.25
-2.02%
405.75
395.30
400.38 31,000
31
675.00% 124.12 22,000 3,000 15.79%
ICICIBANK 26-Jun-14 1,227.65 6.95
0.57%
1,241.00
1,227.65
1,231.38 4,000
16
45.45% 49.26 9,000 2,500 38.46%
KOTAKBANK 24-Apr-14 785.65 -4.70
-0.59%
794.00
776.55
786.01 1,335,500
2,671
-12.80% 10,497.16 3,171,500 2,500 0.08%
BANKBARODA 26-Jun-14 759.05 4.70
0.62%
772.75
758.05
765.71 3,000
6
200.00% 22.97 8,000 2,000 33.33%
BHARTIARTL 26-Jun-14 328.70 1.95
0.60%
328.70
328.70
328.70 2,000
2
- 6.57 4,000 2,000 100.00%
HINDALCO 26-Jun-14 137.80 2.00
1.47%
139.30
135.50
137.40 10,000
5
66.67% 13.74 16,000 2,000 14.29%
HDFC 26-Jun-14 879.95 -12.35
-1.38%
888.65
879.75
888.80 4,500
9
-18.18% 40.00 35,500 2,000 5.97%
LICHSGFIN 26-Jun-14 263.55 -2.45
-0.92%
264.45
263.55
263.85 6,000
3
200.00% 15.83 14,000 2,000 16.67%
TATAGLOBAL 26-Jun-14 156.25 10.90
7.50%
156.35
156.25
156.30 4,000
2
100.00% 6.25 4,000 2,000 100.00%
SBIN 26-Jun-14 1,973.30 -1.30
-0.07%
2,006.20
1,965.00
1,983.37 10,500
84
40.00% 208.25 51,375 1,625 3.27%
MRF 29-May-14 23,527.00 -74.35
-0.32%
23,807.45
23,472.45
23,619.15 2,375
19
18.75% 560.95 4,125 1,375 50.00%
OFSS 29-May-14 3,171.90 -21.90
-0.69%
3,195.00
3,161.00
3,171.90 1,500
12
9.09% 47.58 2,625 1,375 110.00%
BAJAJ-AUTO 26-Jun-14 2,035.00 -4.00
-0.20%
2,036.75
2,021.80
2,034.96 1,250
10
- 25.44 3,750 1,125 42.86%
APOLLOHOSP 29-May-14 902.45 3.15
0.35%
906.55
895.00
900.03 1,000
4
-20.00% 9.00 4,000 1,000 33.33%
M&M 26-Jun-14 999.05 0.10
0.01%
1,003.75
999.05
1,001.40 1,000
4
300.00% 10.01 1,250 1,000 400.00%
ONGC 26-Jun-14 323.60 -6.40
-1.94%
323.60
323.60
323.60 1,000
1
- 3.24 4,000 1,000 33.33%
PNB 26-Jun-14 767.50 2.40
0.31%
773.05
767.00
769.18 1,500
3
-50.00% 11.54 33,500 1,000 3.08%
HCLTECH 26-Jun-14 1,428.75 -17.90
-1.24%
1,443.65
1,428.75
1,437.03 1,750
7
250.00% 25.15 1,750 750 75.00%
MARUTI 26-Jun-14 1,968.20 26.25
1.35%
1,981.40
1,968.20
1,973.26 1,500
6
500.00% 29.60 2,250 750 50.00%
RELIANCE 26-Jun-14 950.30 -5.30
-0.55%
965.00
948.35
953.95 2,000
8
-27.27% 19.08 8,250 750 10.00%
UBL 24-Apr-14 814.65 -14.00
-1.69%
838.70
811.15
823.04 48,500
194
-57.64% 399.17 299,000 750 0.25%
HDFCBANK 26-Jun-14 737.45 2.95
0.40%
740.70
736.30
738.62 2,500
5
-44.44% 18.47 31,500 500 1.61%
KOTAKBANK 26-Jun-14 790.00 -3.55
-0.45%
800.00
790.00
795.00 1,000
2
100.00% 7.95 1,000 500 100.00%
WIPRO 26-Jun-14 580.00 -17.95
-3.00%
580.00
580.00
580.00 1,000
2
-50.00% 5.80 25,000 500 2.04%
CNXIT 29-May-14 9,333.45 -231.25
-2.42%
9,556.00
9,300.05
9,384.77 3,150
63
-23.17% 295.62 3,200 450 16.36%
DRREDDY 26-Jun-14 2,587.00 -37.95
-1.45%
2,601.25
2,587.00
2,592.65 750
6
100.00% 19.44 1,125 375 50.00%
BANKNIFTY 26-Jun-14 12,676.60 -32.20
-0.25%
12,840.55
12,635.00
12,729.96 4,450
178
-4.81% 566.48 7,850 250 3.29%
DIVISLAB 24-Apr-14 1,329.25 4.35
0.33%
1,332.45
1,311.00
1,327.01 133,750
535
-35.62% 1,774.88 724,750 250 0.03%
JUSTDIAL 26-Jun-14 1,308.65 88.65
7.27%
1,308.65
1,308.65
1,308.65 250
1
0.00% 3.27 1,500 250 20.00%
GSKCONS 29-May-14 4,415.60 -56.40
-1.26%
4,415.60
4,415.60
4,415.60 125
1
-75.00% 5.52 625 125 25.00%
ULTRACEMCO 26-Jun-14 2,217.05 -14.25
-0.64%
2,251.05
2,217.05
2,234.05 250
2
100.00% 5.59 17,375 125 0.72%
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.