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 25-Sep-14 25.20 0.90
3.70%
25.65
24.45
25.18 50,779,000
2,987
-47.38% 12,786.15 194,276,000 3,162,000 1.65%
YESBANK 25-Sep-14 592.50 -10.30
-1.71%
598.80
586.40
591.80 7,031,000
7,031
-52.11% 41,609.46 9,755,000 1,201,000 14.04%
GMRINFRA 25-Sep-14 25.05 0.05
0.20%
25.30
24.95
25.11 5,950,000
595
-56.92% 1,494.05 248,640,000 1,060,000 0.43%
HDIL 25-Sep-14 96.15 1.60
1.69%
96.45
94.65
95.68 9,824,000
1,228
-56.56% 9,399.60 25,768,000 696,000 2.78%
ONGC 25-Sep-14 416.30 -6.05
-1.43%
425.20
415.25
418.38 2,334,000
2,334
-58.00% 9,764.99 21,174,000 688,000 3.36%
ARVIND 25-Sep-14 340.80 5.15
1.53%
342.50
333.55
339.68 9,956,000
4,978
-38.01% 33,818.54 12,268,000 680,000 5.87%
VOLTAS 25-Sep-14 246.05 -1.80
-0.73%
249.00
240.20
244.25 5,768,000
2,884
-48.44% 14,088.34 9,472,000 632,000 7.15%
HINDALCO 25-Sep-14 165.15 1.05
0.64%
166.00
161.90
164.28 4,168,000
2,084
-66.08% 6,847.19 26,174,000 560,000 2.19%
APOLLOTYRE 25-Sep-14 213.75 3.20
1.52%
214.75
208.95
212.47 8,138,000
4,069
-56.55% 17,290.81 15,646,000 534,000 3.53%
DLF 25-Sep-14 177.25 3.15
1.81%
178.20
173.65
176.85 5,062,000
2,531
-56.07% 8,952.15 31,142,000 504,000 1.65%
NIFTY 25-Sep-14 8,046.30 -16.25
-0.20%
8,056.50
8,035.45
8,046.14 1,986,150
39,723
-81.03% 159,808.41 13,919,500 471,700 3.51%
BHEL 25-Sep-14 220.80 1.35
0.62%
224.40
219.55
220.86 2,584,000
1,292
-80.19% 5,707.02 34,004,000 462,000 1.38%
ITC 25-Sep-14 352.45 0.55
0.16%
353.20
350.00
351.63 1,255,000
1,255
-74.38% 4,412.96 18,307,000 444,000 2.49%
IDFC 25-Sep-14 147.70 -0.55
-0.37%
149.35
147.00
148.14 4,170,000
2,085
-77.32% 6,177.44 64,346,000 410,000 0.64%
UCOBANK 25-Sep-14 91.10 0.60
0.66%
91.90
89.95
90.99 3,776,000
944
-72.93% 3,435.78 24,076,000 388,000 1.64%
JSWENERGY 25-Sep-14 79.80 -0.50
-0.62%
83.35
79.75
80.46 904,000
226
-59.06% 727.36 7,836,000 376,000 5.04%
NTPC 25-Sep-14 136.60 0.05
0.04%
137.40
136.05
136.62 1,284,000
642
-77.03% 1,754.20 57,416,000 370,000 0.65%
EXIDEIND 25-Sep-14 182.45 3.70
2.07%
183.70
177.55
180.75 4,510,000
2,255
-72.10% 8,151.83 11,090,000 364,000 3.39%
JSWENERGY 30-Oct-14 80.55 -0.50
-0.62%
81.20
80.55
80.90 440,000
110
2,100.00% 355.96 504,000 356,000 240.54%
COALINDIA 25-Sep-14 353.15 -0.30
-0.08%
359.40
350.50
352.41 1,236,000
1,236
-58.30% 4,355.79 13,819,000 344,000 2.55%
BHARTIARTL 25-Sep-14 413.80 2.60
0.63%
414.60
409.55
411.81 1,466,000
1,466
-69.01% 6,037.13 8,451,000 330,000 4.06%
UNIONBANK 25-Sep-14 222.80 2.15
0.97%
225.45
217.90
223.04 5,584,000
2,792
-72.20% 12,454.55 10,570,000 320,000 3.12%
NHPC 25-Sep-14 21.05 0.00
0.00%
22.00
21.05
21.17 2,016,000
168
-69.73% 426.79 68,412,000 312,000 0.46%
ORIENTBANK 25-Sep-14 296.35 1.75
0.59%
300.50
295.05
298.12 2,548,000
1,274
-68.64% 7,596.10 5,840,000 310,000 5.61%
RPOWER 25-Sep-14 75.60 0.10
0.13%
76.20
75.30
75.75 2,260,000
565
-69.62% 1,711.95 57,024,000 300,000 0.53%
TATAMOTORS 25-Sep-14 507.75 -5.80
-1.13%
511.60
505.55
507.72 3,332,000
3,332
-32.78% 16,917.23 22,882,000 294,000 1.30%
RELCAPITAL 25-Sep-14 536.20 -2.50
-0.46%
542.00
533.05
537.46 1,667,000
1,667
-73.15% 8,959.46 15,024,000 281,000 1.91%
RELIANCE 25-Sep-14 1,002.50 -5.05
-0.50%
1,008.00
1,002.20
1,004.79 1,108,000
4,432
-75.90% 11,133.07 28,389,500 280,250 1.00%
SYNDIBANK 25-Sep-14 131.25 -0.60
-0.46%
133.80
130.65
132.22 4,084,000
1,021
-74.38% 5,399.86 13,292,000 280,000 2.15%
AXISBANK 25-Sep-14 407.00 -4.80
-1.17%
413.65
406.70
409.21 3,036,250
2,429
-60.44% 12,424.64 24,525,000 278,750 1.15%
ALBK 25-Sep-14 126.40 0.40
0.32%
127.45
125.55
126.72 3,728,000
932
-76.88% 4,724.12 20,120,000 240,000 1.21%
IOB 25-Sep-14 64.95 -0.50
-0.76%
66.15
64.80
65.61 1,776,000
222
-83.21% 1,165.23 16,808,000 240,000 1.45%
HEXAWARE 25-Sep-14 179.80 0.80
0.45%
181.75
178.00
180.15 1,772,000
886
-55.61% 3,192.26 9,090,000 234,000 2.64%
BANKINDIA 25-Sep-14 299.45 3.15
1.06%
302.30
296.70
299.95 3,141,000
3,141
-67.85% 9,421.43 9,532,000 232,000 2.49%
MOTHERSUMI 25-Sep-14 436.40 -3.80
-0.86%
442.00
432.75
437.16 1,118,000
1,118
-75.76% 4,887.45 4,131,000 231,000 5.92%
JINDALSTEL 25-Sep-14 226.00 -0.05
-0.02%
227.80
224.25
226.04 2,158,000
2,158
-62.31% 4,877.94 17,240,000 229,000 1.35%
TVSMOTOR 25-Sep-14 224.20 3.20
1.45%
225.75
219.10
223.31 1,402,000
701
-47.29% 3,130.81 2,576,000 228,000 9.71%
HDFC 25-Sep-14 1,032.55 -4.30
-0.41%
1,035.75
1,024.55
1,029.30 679,000
2,716
-62.31% 6,988.95 7,116,500 225,250 3.27%
TATACOMM 30-Oct-14 381.00 -2.45
-0.64%
383.00
381.00
382.58 256,000
256
1,405.88% 979.40 277,000 223,000 412.96%
UNITECH 30-Oct-14 25.45 1.05
4.30%
25.80
24.75
25.36 1,700,000
100
-45.95% 431.12 4,743,000 221,000 4.89%
POWERGRID 25-Sep-14 136.80 -0.10
-0.07%
137.90
135.90
137.15 1,408,000
704
-66.90% 1,931.07 18,304,000 220,000 1.22%
UPL 25-Sep-14 368.20 4.45
1.22%
369.80
364.00
367.48 1,564,000
782
-75.77% 5,747.39 10,812,000 214,000 2.02%
SSLT 25-Sep-14 284.60 -2.10
-0.73%
285.80
282.50
284.35 1,450,000
725
-66.86% 4,123.08 24,766,000 212,000 0.86%
TATAPOWER 25-Sep-14 89.05 -0.30
-0.34%
89.55
88.80
89.18 952,000
238
-83.65% 848.99 25,152,000 208,000 0.83%
CIPLA 25-Sep-14 631.15 0.50
0.08%
633.50
626.55
630.63 1,799,000
1,799
-83.75% 11,345.03 6,008,000 199,000 3.43%
IRB 25-Sep-14 259.15 -0.80
-0.31%
263.00
258.15
259.04 844,000
211
-81.52% 2,186.30 12,744,000 196,000 1.56%
ADANIPORTS 25-Sep-14 293.30 0.75
0.26%
294.00
289.80
292.37 972,000
486
-78.42% 2,841.84 8,942,000 192,000 2.19%
CANBK 25-Sep-14 415.70 -0.30
-0.07%
418.70
412.85
416.26 1,579,000
1,579
-81.96% 6,572.75 8,869,000 182,000 2.10%
ANDHRABANK 25-Sep-14 80.05 1.20
1.52%
80.80
79.10
80.22 4,124,000
1,031
-69.46% 3,308.27 23,940,000 180,000 0.76%
RCOM 25-Sep-14 111.30 0.35
0.32%
112.85
109.40
111.05 1,878,000
939
-78.66% 2,085.52 48,540,000 180,000 0.37%
TATAMTRDVR 25-Sep-14 372.20 -10.85
-2.83%
380.10
370.05
373.86 3,020,000
1,510
-23.08% 11,290.57 21,654,000 178,000 0.83%
AUROPHARMA 25-Sep-14 895.00 -0.75
-0.08%
910.95
892.10
902.84 1,448,500
2,897
-51.10% 13,077.64 9,648,000 177,000 1.87%
TATASTEEL 25-Sep-14 507.90 -0.65
-0.13%
509.10
504.25
506.76 2,344,000
2,344
-78.14% 11,878.45 20,463,000 173,000 0.85%
NHPC 30-Oct-14 21.20 0.00
0.00%
21.40
21.20
21.29 432,000
36
-69.75% 91.97 5,424,000 168,000 3.20%
AMBUJACEM 25-Sep-14 212.65 1.65
0.78%
213.25
209.40
211.78 1,858,000
929
-52.06% 3,934.87 13,860,000 166,000 1.21%
SBIN 25-Sep-14 2,635.10 2.50
0.09%
2,651.70
2,628.60
2,639.29 961,375
7,691
-75.19% 25,373.47 4,426,125 139,125 3.25%
RELINFRA 25-Sep-14 678.70 -5.70
-0.83%
688.70
674.40
681.19 1,042,000
2,084
-69.64% 7,098.00 6,348,000 137,500 2.21%
M&MFIN 25-Sep-14 288.60 -3.15
-1.08%
292.90
287.85
289.15 466,000
466
-78.89% 1,347.44 5,186,000 133,000 2.63%
SUNPHARMA 25-Sep-14 811.50 12.60
1.58%
814.00
796.10
809.78 1,533,000
3,066
-69.09% 12,413.93 9,338,500 127,000 1.38%
ASHOKLEY 25-Sep-14 42.30 0.05
0.12%
42.85
42.15
42.47 9,163,000
833
-73.74% 3,891.53 54,571,000 121,000 0.22%
ADANIPOWER 25-Sep-14 51.10 0.40
0.79%
52.55
50.50
51.11 2,368,000
296
-73.69% 1,210.28 55,952,000 120,000 0.21%
TATACOMM 25-Sep-14 376.65 -4.50
-1.18%
384.70
376.00
379.33 746,000
746
-34.39% 2,829.80 7,920,000 117,000 1.50%
CENTURYTEX 25-Sep-14 625.60 3.85
0.62%
627.40
618.30
623.92 1,324,000
1,324
-66.22% 8,260.70 7,474,000 116,000 1.58%
IBREALEST 25-Sep-14 68.85 1.80
2.68%
69.40
67.75
68.78 924,000
231
-60.17% 635.53 34,964,000 116,000 0.33%
BANKBARODA 25-Sep-14 956.90 2.85
0.30%
963.30
945.60
958.18 990,500
1,981
-83.12% 9,490.77 4,394,000 109,000 2.54%
CROMPGREAV 25-Sep-14 221.00 0.75
0.34%
222.50
218.65
220.40 3,172,000
1,586
-70.10% 6,991.09 14,584,000 102,000 0.70%
BHARATFORG 25-Sep-14 890.80 -3.95
-0.44%
905.00
886.35
891.37 758,000
758
-84.99% 6,756.58 3,721,000 97,000 2.68%
HAVELLS 25-Sep-14 282.65 -4.40
-1.53%
288.25
281.00
284.18 812,500
650
-44.21% 2,308.96 5,701,250 93,750 1.67%
HINDUNILVR 25-Sep-14 755.00 2.20
0.29%
757.30
747.80
753.17 297,000
594
-65.38% 2,236.91 4,820,000 92,000 1.95%
L&TFH 30-Oct-14 71.95 0.45
0.63%
72.25
71.55
71.87 120,000
30
-82.56% 86.24 2,200,000 92,000 4.36%
TATAGLOBAL 30-Oct-14 166.75 -2.45
-1.45%
169.45
165.65
167.12 208,000
104
-48.77% 347.61 1,144,000 90,000 8.54%
CAIRN 25-Sep-14 320.00 -2.20
-0.68%
327.20
319.50
321.10 478,000
478
-75.14% 1,534.86 11,899,000 89,000 0.75%
LT 25-Sep-14 1,562.40 -1.55
-0.10%
1,572.85
1,551.45
1,564.55 745,750
2,983
-63.10% 11,667.63 6,089,250 88,250 1.47%
IDFC 30-Oct-14 148.60 -0.70
-0.47%
150.30
148.15
149.18 180,000
90
-77.16% 268.52 1,772,000 88,000 5.23%
SKSMICRO 25-Sep-14 323.35 0.40
0.12%
327.80
321.45
325.08 676,000
676
-60.58% 2,197.54 3,380,000 85,000 2.58%
PETRONET 25-Sep-14 196.55 -0.30
-0.15%
200.35
196.45
198.65 810,000
405
-79.04% 1,609.07 4,672,000 82,000 1.79%
TATASTEEL 30-Oct-14 511.45 -0.80
-0.16%
512.50
508.20
511.10 154,000
154
-63.68% 787.09 758,000 81,000 11.96%
GMRINFRA 27-Nov-14 25.45 0.20
0.79%
25.45
25.40
25.38 200,000
20
400.00% 50.76 140,000 80,000 133.33%
IDBI 25-Sep-14 80.15 -0.30
-0.37%
80.85
79.90
80.41 1,928,000
482
-82.08% 1,550.30 28,120,000 80,000 0.29%
PTC 25-Sep-14 93.00 1.20
1.31%
93.15
91.75
92.45 1,180,000
295
-57.98% 1,090.91 11,932,000 76,000 0.64%
RANBAXY 25-Sep-14 611.85 8.95
1.48%
617.00
604.70
611.28 935,000
935
-79.36% 5,715.47 6,754,000 76,000 1.14%
BANKNIFTY 25-Sep-14 16,169.90 -59.45
-0.37%
16,230.20
16,153.35
16,185.28 622,200
24,888
-72.30% 100,704.81 1,924,450 73,750 3.98%
DABUR 25-Sep-14 224.85 0.15
0.07%
226.25
223.90
224.76 252,000
126
-85.21% 566.40 8,388,000 70,000 0.84%
RELIANCE 30-Oct-14 1,010.50 -4.70
-0.46%
1,016.00
1,010.20
1,013.09 177,500
710
-56.68% 1,798.23 976,750 69,250 7.63%
GAIL 25-Sep-14 458.15 -2.85
-0.62%
476.00
455.50
458.32 269,000
269
-87.05% 1,232.88 2,508,000 68,000 2.79%
IOC 25-Sep-14 391.95 -8.90
-2.22%
401.80
391.45
395.01 626,000
626
-70.79% 2,472.76 4,328,000 68,000 1.60%
NMDC 25-Sep-14 176.40 0.65
0.37%
182.50
176.00
177.35 678,000
339
-68.23% 1,202.43 20,824,000 64,000 0.31%
TCS 25-Sep-14 2,556.95 -13.30
-0.52%
2,580.00
2,555.40
2,563.75 194,375
1,555
-78.39% 4,983.29 3,216,375 62,625 1.99%
INFY 25-Sep-14 3,637.00 0.85
0.02%
3,656.70
3,622.90
3,635.57 263,000
2,104
-66.94% 9,561.55 3,095,000 61,250 2.02%
GMRINFRA 30-Oct-14 25.10 0.00
0.00%
25.35
25.10
25.22 1,240,000
124
-40.38% 312.73 4,280,000 60,000 1.42%
INDIACEM 25-Sep-14 120.00 0.60
0.50%
122.65
118.65
120.15 1,164,000
291
-78.00% 1,398.55 13,104,000 60,000 0.46%
ONGC 30-Oct-14 418.60 -5.50
-1.30%
425.00
417.40
420.04 186,000
186
-31.37% 781.27 969,000 60,000 6.60%
CROMPGREAV 30-Oct-14 222.20 0.30
0.14%
223.10
220.50
222.05 114,000
57
-54.03% 253.14 302,000 56,000 22.76%
YESBANK 30-Oct-14 596.95 -10.35
-1.70%
602.90
590.70
597.00 481,000
481
-21.66% 2,871.57 493,000 55,000 12.56%
LICHSGFIN 25-Sep-14 316.85 -3.70
-1.15%
322.55
316.00
318.28 1,045,000
1,045
-70.58% 3,326.03 15,339,000 54,000 0.35%
TITAN 25-Sep-14 383.60 -0.35
-0.09%
389.80
382.00
383.83 280,000
280
-79.20% 1,074.72 7,418,000 53,000 0.72%
INFY 30-Oct-14 3,623.25 -0.95
-0.03%
3,644.35
3,615.00
3,621.08 67,375
539
76.14% 2,439.70 231,500 52,375 29.24%
JISLJALEQS 25-Sep-14 94.60 -0.40
-0.42%
95.50
93.95
94.61 2,160,000
540
-79.10% 2,043.58 28,620,000 52,000 0.18%
COALINDIA 30-Oct-14 355.00 -0.10
-0.03%
356.00
352.00
354.42 147,000
147
-13.02% 521.00 538,000 51,000 10.47%
TATAMTRDVR 30-Oct-14 374.25 -11.65
-3.02%
381.70
373.00
375.77 78,000
39
-48.00% 293.10 322,000 50,000 18.38%
IDBI 30-Oct-14 80.70 -0.40
-0.49%
81.20
80.55
81.03 260,000
65
-58.33% 210.68 856,000 48,000 5.94%
ASIANPAINT 25-Sep-14 655.35 -6.95
-1.05%
663.35
653.25
657.19 175,500
351
-82.36% 1,153.37 3,652,500 46,500 1.29%
GLENMARK 25-Sep-14 782.50 13.60
1.77%
792.95
769.00
787.57 394,000
788
58.55% 3,103.03 766,000 45,500 6.32%
KOTAKBANK 25-Sep-14 1,048.35 -2.85
-0.27%
1,054.85
1,040.55
1,044.78 487,500
975
-70.70% 5,093.30 4,240,000 44,000 1.05%
PFC 25-Sep-14 267.25 -0.95
-0.35%
271.10
266.20
268.76 1,678,000
839
-80.25% 4,509.79 8,298,000 44,000 0.53%
INDUSINDBK 25-Sep-14 618.60 -6.55
-1.05%
623.10
615.00
618.36 619,000
1,238
-63.83% 3,827.65 6,091,500 43,500 0.72%
RECLTD 25-Sep-14 286.30 0.25
0.09%
290.25
285.00
287.90 1,280,000
1,280
-69.56% 3,685.12 7,300,000 42,000 0.58%
ADANIENT 25-Sep-14 502.45 4.10
0.82%
505.00
496.25
501.76 704,000
704
-79.18% 3,532.39 7,014,000 41,000 0.59%
ACC 25-Sep-14 1,509.20 -6.65
-0.44%
1,525.80
1,501.60
1,514.54 313,750
1,255
-41.05% 4,751.87 1,601,500 40,000 2.56%
IOB 30-Oct-14 65.40 -0.55
-0.83%
66.50
65.30
65.94 120,000
15
-83.52% 79.13 552,000 40,000 7.81%
JPASSOCIAT 25-Sep-14 35.45 0.05
0.14%
35.75
35.15
35.53 1,744,000
218
-78.00% 619.64 139,856,000 40,000 0.03%
NTPC 30-Oct-14 137.65 0.10
0.07%
137.95
137.20
137.61 100,000
50
-89.67% 137.61 1,358,000 40,000 3.03%
NIFTY 30-Oct-14 8,091.10 -16.05
-0.20%
8,100.90
8,080.55
8,090.90 147,900
2,958
-76.17% 11,966.44 1,316,800 38,600 3.02%
ALBK 30-Oct-14 127.10 0.65
0.51%
128.35
126.45
127.38 100,000
25
-76.85% 127.38 392,000 36,000 10.11%
KTKBANK 25-Sep-14 130.85 0.25
0.19%
131.60
130.10
130.93 958,000
479
-83.88% 1,254.31 17,828,000 36,000 0.20%
RPOWER 30-Oct-14 76.40 0.25
0.33%
76.75
75.95
76.33 236,000
59
-68.95% 180.14 2,272,000 36,000 1.61%
MARUTI 25-Sep-14 2,970.55 1.80
0.06%
2,984.00
2,956.10
2,976.56 249,125
1,993
-74.26% 7,415.36 2,154,125 34,250 1.62%
RELCAPITAL 30-Oct-14 540.00 -3.70
-0.68%
545.75
537.60
540.84 82,000
82
-25.45% 443.49 346,000 34,000 10.90%
WIPRO 25-Sep-14 573.15 3.35
0.59%
576.35
571.10
574.35 481,500
963
-62.16% 2,765.50 5,882,500 33,500 0.57%
RCOM 30-Oct-14 111.90 0.45
0.40%
112.25
111.10
111.55 282,000
141
-60.28% 314.57 2,202,000 32,000 1.47%
VOLTAS 30-Oct-14 247.90 -2.15
-0.86%
249.55
242.85
246.04 238,000
119
-35.33% 585.58 388,000 32,000 8.99%
IGL 25-Sep-14 421.55 -3.65
-0.86%
429.15
420.55
423.98 456,000
456
-76.08% 1,933.35 1,147,000 31,000 2.78%
HINDZINC 25-Sep-14 169.30 -0.30
-0.18%
173.50
167.55
170.58 426,000
213
-78.35% 726.67 13,464,000 30,000 0.22%
HEXAWARE 30-Oct-14 180.80 0.65
0.36%
182.20
180.30
181.37 102,000
51
0.00% 185.00 246,000 28,000 12.84%
SIEMENS 25-Sep-14 887.20 5.05
0.57%
888.80
877.00
884.17 168,500
337
-74.10% 1,489.83 1,427,000 27,500 1.96%
IFCI 30-Oct-14 35.20 0.40
1.15%
35.20
34.90
34.90 225,000
25
-76.19% 78.53 2,700,000 27,000 1.01%
DRREDDY 25-Sep-14 3,031.60 40.80
1.36%
3,040.00
2,990.00
3,024.21 189,625
1,517
-35.72% 5,734.66 1,379,625 26,625 1.97%
M&M 25-Sep-14 1,366.85 -6.70
-0.49%
1,392.00
1,365.30
1,368.88 138,000
552
-75.49% 1,889.05 2,224,750 26,500 1.21%
ICICIBANK 25-Sep-14 1,554.00 -3.65
-0.23%
1,562.00
1,552.15
1,555.76 649,250
2,597
-81.49% 10,100.77 6,511,750 25,500 0.39%
LUPIN 25-Sep-14 1,433.75 11.95
0.84%
1,446.45
1,424.65
1,435.39 1,054,250
4,217
-69.94% 15,132.60 8,622,750 25,250 0.29%
HDFCBANK 30-Oct-14 871.65 -2.75
-0.31%
874.85
869.00
870.78 38,000
76
-87.96% 330.90 2,266,000 24,500 1.09%
JSWSTEEL 25-Sep-14 1,345.20 11.15
0.84%
1,349.75
1,331.35
1,342.34 164,750
659
-81.32% 2,211.51 4,926,250 24,500 0.50%
JISLJALEQS 30-Oct-14 95.55 -0.15
-0.16%
96.05
94.75
95.40 92,000
23
-81.45% 87.77 992,000 24,000 2.48%
SAIL 30-Oct-14 80.45 0.15
0.19%
81.05
79.80
80.26 196,000
49
-89.71% 157.31 2,020,000 24,000 1.20%
SYNDIBANK 30-Oct-14 131.75 -1.00
-0.75%
134.40
131.75
133.32 88,000
22
-75.56% 117.32 488,000 24,000 5.17%
UCOBANK 30-Oct-14 91.75 0.60
0.66%
92.15
90.65
91.34 124,000
31
-63.53% 113.26 364,000 24,000 7.06%
COLPAL 25-Sep-14 1,646.95 34.45
2.14%
1,647.85
1,616.95
1,639.50 252,500
1,010
34.49% 4,139.74 859,750 23,250 2.78%
HEROMOTOCO 25-Sep-14 2,798.50 -6.90
-0.25%
2,819.75
2,782.20
2,797.28 211,125
1,689
-71.49% 5,905.76 1,434,250 23,125 1.64%
HDFC 30-Oct-14 1,039.00 -5.35
-0.51%
1,043.00
1,032.50
1,036.78 52,500
210
2.44% 544.31 128,500 23,000 21.80%
TATAMOTORS 30-Oct-14 511.80 -5.50
-1.06%
515.15
509.35
511.54 125,000
125
-19.35% 639.42 296,000 23,000 8.42%
AXISBANK 30-Oct-14 409.95 -4.80
-1.16%
415.75
409.90
412.32 105,000
84
-65.57% 432.94 1,882,500 22,500 1.21%
BHEL 30-Oct-14 216.15 0.85
0.39%
217.70
215.50
216.48 174,000
87
-87.66% 376.68 4,984,000 22,000 0.44%
GRASIM 25-Sep-14 3,598.55 -12.40
-0.34%
3,628.00
3,581.00
3,609.47 70,250
562
-38.38% 2,535.65 1,330,500 22,000 1.68%
TECHM 25-Sep-14 2,454.00 -17.90
-0.72%
2,478.00
2,445.00
2,456.81 122,000
976
-75.34% 2,997.31 1,852,500 22,000 1.20%
MCLEODRUSS 25-Sep-14 302.35 -4.30
-1.40%
307.75
300.40
303.72 352,000
352
-82.01% 1,069.09 2,122,000 21,000 1.00%
GRASIM 30-Oct-14 3,625.10 -11.30
-0.31%
3,653.35
3,619.00
3,635.50 22,250
178
-9.18% 808.90 51,875 20,375 64.68%
MOTHERSUMI 30-Oct-14 439.20 -4.20
-0.95%
444.00
436.25
439.88 85,000
85
-11.46% 373.90 168,000 20,000 13.51%
POWERGRID 30-Oct-14 138.15 0.25
0.18%
138.75
137.00
138.27 54,000
27
-47.06% 74.67 248,000 18,000 7.83%
TATACHEM 25-Sep-14 407.60 3.25
0.80%
407.60
402.00
405.69 401,000
401
-75.37% 1,626.82 4,215,000 17,000 0.40%
HDFCBANK 25-Sep-14 862.50 -2.95
-0.34%
866.10
858.05
862.22 1,264,000
2,528
-76.99% 10,898.46 38,050,500 16,500 0.04%
BAJAJ-AUTO 25-Sep-14 2,358.95 21.45
0.92%
2,358.95
2,308.00
2,345.08 82,500
660
-72.91% 1,934.69 1,078,750 16,250 1.53%
ARVIND 30-Oct-14 343.00 4.70
1.39%
344.80
336.15
342.34 158,000
79
-41.04% 540.90 444,000 16,000 3.74%
TATACHEM 30-Oct-14 409.00 2.00
0.49%
410.40
408.35
409.33 32,000
32
-23.81% 130.99 76,000 15,000 24.59%
JUSTDIAL 25-Sep-14 1,729.00 -12.30
-0.71%
1,755.00
1,718.10
1,736.28 147,625
1,181
-53.63% 2,563.18 312,125 14,000 4.70%
JINDALSTEL 30-Oct-14 227.35 -0.60
-0.26%
229.00
226.15
227.61 94,000
94
-58.77% 213.95 291,000 14,000 5.05%
LICHSGFIN 30-Oct-14 319.20 -4.65
-1.44%
324.00
318.50
320.88 37,000
37
-56.47% 118.73 164,000 14,000 9.33%
RANBAXY 30-Oct-14 616.95 9.70
1.60%
618.30
612.00
616.30 34,000
34
-54.05% 209.54 322,000 13,000 4.21%
SRTRANSFIN 25-Sep-14 970.60 -4.80
-0.49%
995.00
966.15
973.73 50,000
100
-84.13% 486.87 961,500 12,500 1.32%
COLPAL 30-Oct-14 1,648.00 35.05
2.17%
1,650.35
1,634.80
1,642.81 29,750
119
891.67% 488.74 35,750 12,250 52.13%
CAIRN 30-Oct-14 322.70 -1.90
-0.59%
325.30
322.45
323.30 32,000
32
-79.62% 103.46 951,000 12,000 1.28%
HINDPETRO 30-Oct-14 495.10 -6.75
-1.35%
504.40
495.00
497.20 47,000
47
-4.08% 233.68 130,000 12,000 10.17%
SKSMICRO 30-Oct-14 328.95 4.10
1.26%
329.75
324.05
327.56 24,000
24
-83.67% 78.61 143,000 12,000 9.16%
IOC 30-Oct-14 395.00 -9.75
-2.41%
401.40
395.00
398.02 36,000
36
28.57% 143.29 156,000 11,000 7.59%
AUROPHARMA 30-Oct-14 901.30 -0.65
-0.07%
917.10
901.00
908.37 32,000
64
-55.86% 290.68 176,500 10,500 6.33%
TCS 30-Oct-14 2,573.20 -11.85
-0.46%
2,586.45
2,571.40
2,580.07 28,375
227
-42.96% 732.09 125,375 10,375 9.02%
GODREJIND 25-Sep-14 350.05 -0.80
-0.23%
353.20
348.55
351.24 140,000
140
-93.98% 491.74 3,224,000 10,000 0.31%
ZEEL 30-Oct-14 293.00 3.75
1.30%
294.30
291.00
292.86 23,000
23
-36.11% 67.36 67,000 9,000 15.52%
DISHTV 30-Oct-14 57.85 0.25
0.43%
58.15
57.80
57.95 72,000
9
-82.35% 41.72 672,000 8,000 1.20%
FEDERALBNK 30-Oct-14 130.20 0.45
0.35%
131.25
129.80
130.40 48,000
12
-81.25% 62.59 436,000 8,000 1.87%
KOTAKBANK 30-Oct-14 1,053.30 -3.55
-0.34%
1,053.80
1,046.00
1,050.56 21,000
42
-58.42% 220.62 104,500 8,000 8.29%
L&TFH 27-Nov-14 72.75 4.15
6.05%
74.70
72.00
72.69 20,000
5
- 14.54 16,000 8,000 100.00%
PETRONET 30-Oct-14 197.50 0.20
0.10%
201.05
197.00
198.53 30,000
15
-77.61% 59.56 210,000 8,000 3.96%
TATAPOWER 30-Oct-14 89.55 -0.50
-0.56%
90.00
89.55
89.84 64,000
16
-87.60% 57.50 1,228,000 8,000 0.66%
TVSMOTOR 30-Oct-14 227.00 4.75
2.14%
227.00
223.30
225.44 26,000
13
-79.37% 58.61 174,000 8,000 4.82%
DIVISLAB 25-Sep-14 1,750.25 15.60
0.90%
1,762.95
1,733.05
1,747.83 83,000
332
-66.70% 1,450.70 480,500 7,750 1.64%
ABIRLANUVO 25-Sep-14 1,646.55 -12.50
-0.75%
1,659.90
1,637.80
1,648.99 71,750
287
-85.05% 1,183.15 1,782,000 7,750 0.44%
JUBLFOOD 25-Sep-14 1,297.05 -10.20
-0.78%
1,325.00
1,291.00
1,303.00 61,250
245
-64.29% 798.09 1,657,250 7,750 0.47%
EICHERMOT 25-Sep-14 12,305.00 48.55
0.40%
12,420.00
12,126.05
12,303.80 59,000
472
-64.32% 7,259.24 103,375 7,500 7.82%
SIEMENS 30-Oct-14 893.45 7.50
0.85%
893.45
892.90
892.92 12,000
24
-29.41% 107.15 44,000 6,500 17.33%
MRF 25-Sep-14 32,110.50 589.25
1.87%
32,200.00
31,700.00
31,969.30 39,000
312
-33.76% 12,468.03 42,875 6,375 17.47%
NIFTY 27-Nov-14 8,136.00 -15.90
-0.20%
8,145.90
8,128.30
8,136.71 13,450
269
-76.00% 1,094.39 169,500 6,150 3.76%
APOLLOTYRE 30-Oct-14 215.45 3.85
1.82%
216.10
210.55
213.86 134,000
67
-54.42% 286.57 432,000 6,000 1.41%
ORIENTBANK 30-Oct-14 298.65 2.75
0.93%
302.50
298.05
300.21 60,000
30
-70.30% 180.13 170,000 6,000 3.66%
UNIONBANK 30-Oct-14 224.40 2.20
0.99%
226.80
221.50
224.39 102,000
51
-75.00% 228.88 330,000 6,000 1.85%
INDUSINDBK 30-Oct-14 622.00 -6.55
-1.04%
626.50
620.00
622.46 31,500
63
-16.00% 196.07 204,500 5,500 2.76%
SBIN 30-Oct-14 2,650.15 0.50
0.02%
2,667.95
2,647.00
2,655.39 15,625
125
-85.73% 414.90 122,500 5,000 4.26%
SUNPHARMA 30-Oct-14 816.90 13.90
1.73%
818.20
806.25
814.65 44,000
88
-83.91% 358.45 670,500 5,000 0.75%
ULTRACEMCO 25-Sep-14 2,601.00 2.20
0.08%
2,632.50
2,590.15
2,612.14 84,375
675
-63.53% 2,203.99 878,125 4,375 0.50%
HCLTECH 30-Oct-14 1,649.90 25.75
1.59%
1,650.00
1,630.35
1,641.41 11,750
47
-30.88% 192.87 78,750 4,250 5.70%
ICICIBANK 30-Oct-14 1,562.70 -5.35
-0.34%
1,570.80
1,561.95
1,565.49 16,500
66
-88.79% 258.31 264,000 4,250 1.64%
JUSTDIAL 30-Oct-14 1,738.00 -11.40
-0.65%
1,759.25
1,736.00
1,741.31 7,750
62
138.46% 134.95 8,375 4,250 103.03%
BANKINDIA 30-Oct-14 301.30 2.75
0.92%
304.10
299.00
302.13 38,000
38
-70.08% 114.81 113,000 4,000 3.67%
RELINFRA 30-Oct-14 684.50 -4.85
-0.70%
693.40
680.00
685.83 35,000
70
-62.96% 240.04 152,500 4,000 2.69%
CIPLA 30-Oct-14 635.40 0.65
0.10%
637.15
630.80
634.67 89,000
89
-80.65% 564.86 429,000 4,000 0.94%
EXIDEIND 30-Oct-14 184.00 3.85
2.14%
184.75
179.10
181.81 86,000
43
-73.13% 156.36 236,000 4,000 1.72%
HINDALCO 27-Nov-14 167.35 1.15
0.69%
167.35
164.30
166.21 6,000
3
-86.96% 9.97 224,000 4,000 1.82%
OFSS 25-Sep-14 4,035.00 36.90
0.92%
4,060.00
4,001.00
4,031.19 28,250
226
-81.85% 1,138.81 122,750 3,875 3.26%
BANKNIFTY 30-Oct-14 16,280.00 -58.15
-0.36%
16,338.15
16,267.00
16,295.07 24,075
963
-69.68% 3,923.04 124,600 3,825 3.17%
HAVELLS 30-Oct-14 285.00 -3.95
-1.37%
289.40
283.95
285.28 23,750
19
-26.92% 67.75 150,000 3,750 2.56%
CESC 30-Oct-14 812.80 -2.55
-0.31%
827.30
808.65
816.38 16,500
33
-10.81% 134.70 28,000 3,500 14.29%
WIPRO 30-Oct-14 577.80 3.35
0.58%
581.30
576.40
579.47 7,500
15
-86.36% 43.46 123,000 3,500 2.93%
RELIANCE 27-Nov-14 1,016.50 -5.25
-0.51%
1,021.00
1,016.50
1,018.65 5,000
20
-33.33% 50.93 23,000 3,250 16.46%
BANKBARODA 30-Oct-14 964.05 2.95
0.31%
968.90
959.10
964.78 17,500
35
-86.38% 168.84 102,500 3,000 3.02%
M&MFIN 30-Oct-14 290.05 -4.30
-1.46%
292.10
290.05
291.06 11,000
11
-52.17% 32.02 51,000 3,000 6.25%
ABIRLANUVO 30-Oct-14 1,656.85 -12.90
-0.77%
1,665.00
1,651.50
1,663.19 3,000
12
-79.66% 49.90 21,500 2,750 14.67%
LUPIN 30-Oct-14 1,445.00 11.05
0.77%
1,459.60
1,422.65
1,447.92 33,000
132
-85.46% 477.81 795,250 2,750 0.35%
AXISBANK 27-Nov-14 414.00 -4.00
-0.96%
414.00
413.25
413.58 3,750
3
-50.00% 15.51 20,000 2,500 14.29%
BPCL 30-Oct-14 680.60 -10.70
-1.55%
691.15
680.60
684.60 17,500
35
-77.71% 119.81 148,000 2,000 1.37%
CESC 25-Sep-14 811.80 -3.20
-0.39%
825.50
805.85
817.60 957,000
1,914
-70.30% 7,824.43 1,064,000 2,000 0.19%
COALINDIA 27-Nov-14 357.35 2.25
0.63%
357.35
354.85
355.52 4,000
4
-50.00% 14.22 49,000 2,000 4.26%
HINDALCO 30-Oct-14 166.35 1.15
0.70%
167.15
162.95
166.00 176,000
88
-74.34% 292.16 1,042,000 2,000 0.19%
PNB 25-Sep-14 998.45 -4.40
-0.44%
1,009.45
995.00
1,002.20 1,050,000
2,100
-80.07% 10,523.10 4,782,500 2,000 0.04%
UPL 30-Oct-14 371.50 7.00
1.92%
371.50
366.00
368.96 50,000
25
-35.90% 184.48 142,000 2,000 1.43%
SUNTV 30-Oct-14 359.65 -0.95
-0.26%
360.10
359.65
359.83 3,000
3
-91.18% 10.79 42,000 2,000 5.00%
TITAN 30-Oct-14 385.90 -0.55
-0.14%
387.00
385.20
386.25 6,000
6
-70.00% 23.18 124,000 2,000 1.64%
VOLTAS 27-Nov-14 247.60 -5.85
-2.31%
250.55
245.45
246.94 10,000
5
66.67% 24.69 18,000 2,000 12.50%
DRREDDY 30-Oct-14 3,050.00 39.60
1.32%
3,056.50
3,015.00
3,037.84 8,125
65
-52.21% 246.82 44,625 1,875 4.39%
BIOCON 30-Oct-14 501.75 -1.55
-0.31%
506.20
500.00
502.84 21,000
42
-16.00% 105.60 144,500 1,500 1.05%
HINDUNILVR 30-Oct-14 757.35 2.00
0.26%
759.55
752.25
756.66 11,000
22
-53.19% 83.23 107,000 1,500 1.42%
HCLTECH 25-Sep-14 1,638.75 23.85
1.48%
1,641.95
1,615.45
1,630.05 296,000
1,184
-38.97% 4,824.95 2,638,000 1,250 0.05%
MINDTREE 25-Sep-14 1,159.00 -0.20
-0.02%
1,167.85
1,158.00
1,163.13 8,250
33
-83.74% 95.96 217,750 1,250 0.58%
MARUTI 30-Oct-14 2,987.10 -0.90
-0.03%
3,004.95
2,972.00
2,997.57 4,375
35
-81.48% 131.14 81,125 1,125 1.41%
BHARTIARTL 30-Oct-14 417.40 3.70
0.89%
417.40
412.85
415.11 36,000
36
-77.22% 149.44 312,000 1,000 0.32%
GLENMARK 30-Oct-14 791.00 14.50
1.87%
796.35
778.00
791.91 6,000
12
-50.00% 47.51 20,500 1,000 5.13%
IGL 30-Oct-14 429.00 -7.10
-1.63%
429.00
429.00
428.72 2,000
2
0.00% 8.57 40,000 1,000 2.56%
LT 30-Oct-14 1,572.40 -2.10
-0.13%
1,581.80
1,564.00
1,574.00 24,750
99
-76.43% 389.57 384,750 1,000 0.26%
MCLEODRUSS 30-Oct-14 306.95 -1.60
-0.52%
308.00
306.95
306.56 5,000
5
-87.18% 15.33 41,000 1,000 2.50%
TATAMOTORS 27-Nov-14 515.00 -5.00
-0.96%
515.00
515.00
515.00 2,000
2
100.00% 10.30 20,000 1,000 5.26%
YESBANK 27-Nov-14 600.05 -11.95
-1.95%
605.00
596.85
600.56 9,000
9
-43.75% 54.05 16,000 1,000 6.67%
EICHERMOT 30-Oct-14 12,400.00 23.25
0.19%
12,500.00
12,343.10
12,454.65 1,125
9
-62.50% 140.11 4,250 625 17.24%
HDFCBANK 27-Nov-14 882.05 1.80
0.20%
882.05
877.00
879.68 1,500
3
-57.14% 13.20 81,500 500 0.62%
HEROMOTOCO 30-Oct-14 2,814.70 -9.90
-0.35%
2,835.00
2,801.45
2,815.14 6,875
55
-78.85% 193.54 40,375 500 1.25%
MRF 30-Oct-14 32,309.25 660.25
2.09%
32,316.30
31,310.90
32,143.26 875
7
- 281.25 1,875 375 25.00%
APOLLOHOSP 25-Sep-14 1,150.00 -10.65
-0.92%
1,173.45
1,147.00
1,159.15 27,750
111
-75.11% 321.66 401,000 250 0.06%
JUBLFOOD 30-Oct-14 1,305.00 -15.45
-1.17%
1,318.35
1,302.80
1,311.20 1,250
5
-66.67% 16.39 9,000 250 2.86%
LT 27-Nov-14 1,577.80 -5.20
-0.33%
1,587.00
1,577.80
1,583.70 1,000
4
-55.56% 15.84 9,000 250 2.86%
OFSS 30-Oct-14 4,030.05 24.75
0.62%
4,056.00
4,014.00
4,037.40 1,000
8
-89.47% 40.37 14,500 250 1.75%
INFY 27-Nov-14 3,643.20 -5.90
-0.16%
3,650.00
3,642.25
3,645.15 375
3
0.00% 13.67 7,625 125 1.67%
MCDOWELL-N 30-Oct-14 2,400.00 29.50
1.24%
2,400.00
2,356.15
2,383.47 1,875
15
-82.56% 44.69 13,875 125 0.91%
TCS 27-Nov-14 2,587.00 -8.00
-0.31%
2,592.00
2,587.00
2,589.50 250
2
-71.43% 6.47 2,375 125 5.56%
DJIA 19-Sep-14 17,025.00 72.50
0.43%
17,025.00
17,020.00
17,023.07 325
7
- 55.32 27,850 75 0.27%
DJIA 17-Oct-14 16,980.00 52.50
0.31%
16,982.50
16,980.00
16,980.83 75
3
- 12.74 1,325 50 3.92%
CNXIT 30-Oct-14 10,890.05 -27.10
-0.25%
10,900.00
10,890.05
10,895.02 50
2
-66.67% 5.45 750 25 3.45%
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.