SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest
29-Jul
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 25-Aug-16 13.00 -0.45
-3.35%
13.35
12.75
13.09 36,584,000
538
-70.76% 4,788.85 140,420,000 5,780,000 4.29%
JINDALSTEL 25-Aug-16 88.00 1.95
2.27%
88.60
84.85
87.00 10,665,000
1,185
-50.77% 9,278.55 50,481,000 3,240,000 6.86%
RCOM 25-Aug-16 52.80 1.00
1.93%
53.10
51.65
52.52 22,270,000
2,227
-75.22% 11,696.20 121,510,000 2,580,000 2.17%
PNB 25-Aug-16 127.35 -1.85
-1.43%
129.45
125.95
127.16 24,493,000
3,499
-78.79% 31,145.30 41,489,000 2,562,000 6.58%
ASHOKLEY 25-Aug-16 95.15 0.40
0.42%
95.45
94.00
94.76 7,504,000
1,072
-87.22% 7,110.79 92,855,000 2,478,000 2.74%
DLF 25-Aug-16 166.15 3.05
1.87%
166.55
162.55
164.91 11,775,000
2,355
-58.57% 19,418.15 34,980,000 1,980,000 6.00%
VEDL 25-Aug-16 169.65 -0.50
-0.29%
169.75
167.95
168.87 7,476,000
1,246
-76.53% 12,624.72 35,928,000 1,884,000 5.53%
GMRINFRA 25-Aug-16 14.80 0.05
0.34%
14.95
14.75
14.82 10,710,000
238
-93.04% 1,587.22 198,765,000 1,620,000 0.82%
HDIL 25-Aug-16 103.50 0.70
0.68%
103.85
102.35
103.15 7,192,000
899
-71.07% 7,418.55 25,752,000 1,480,000 6.10%
IBREALEST 25-Aug-16 94.75 -0.45
-0.47%
96.20
94.20
95.22 6,730,000
673
-73.65% 6,408.31 29,380,000 1,480,000 5.30%
INDIACEM 25-Aug-16 125.45 2.15
1.74%
125.80
123.30
124.84 9,002,000
1,286
-75.09% 11,238.10 28,252,000 1,407,000 5.24%
SBIN 25-Aug-16 231.20 0.90
0.39%
231.20
228.00
229.44 11,997,000
3,999
-77.33% 27,525.92 77,253,000 1,359,000 1.79%
ICICIBANK 25-Aug-16 268.00 -5.00
-1.83%
272.25
266.85
268.79 10,730,000
4,292
-68.83% 28,841.17 50,110,000 1,040,000 2.12%
BHEL 25-Aug-16 146.95 -2.65
-1.77%
148.80
146.50
147.55 4,910,000
982
-87.36% 7,244.71 34,270,000 925,000 2.77%
RELINFRA 25-Aug-16 607.60 29.65
5.13%
611.00
581.25
600.46 10,539,100
8,107
19.54% 63,283.08 8,888,100 873,600 10.90%
ITC 25-Aug-16 256.65 1.40
0.55%
257.20
253.50
255.46 3,604,800
1,502
-76.03% 9,208.82 37,435,200 856,800 2.34%
DISHTV 25-Aug-16 97.60 3.10
3.28%
98.25
95.30
97.41 10,633,000
1,519
-74.59% 10,357.61 37,338,000 847,000 2.32%
LT 25-Aug-16 1,549.55 -18.50
-1.18%
1,579.90
1,545.05
1,560.15 2,397,500
4,795
-48.11% 37,404.60 6,140,500 821,500 15.44%
JSWENERGY 25-Aug-16 83.55 1.90
2.33%
83.80
81.65
82.99 4,704,000
588
-76.89% 3,903.85 22,024,000 752,000 3.54%
TATASTEEL 25-Aug-16 356.90 4.50
1.28%
358.50
353.50
356.38 5,782,000
2,891
-70.74% 20,605.89 22,108,000 728,000 3.41%
GMRINFRA 29-Sep-16 14.90 -0.10
-0.67%
15.25
14.90
14.96 810,000
18
260.00% 121.18 3,015,000 630,000 26.42%
CANBK 25-Aug-16 250.85 -4.20
-1.65%
256.80
248.45
250.97 3,303,000
1,101
-61.46% 8,289.54 10,215,000 597,000 6.21%
NMDC 25-Aug-16 103.85 1.25
1.22%
104.20
102.45
103.49 2,556,000
426
-80.60% 2,645.20 12,408,000 582,000 4.92%
HINDALCO 25-Aug-16 136.05 0.95
0.70%
136.40
134.40
135.67 4,193,000
599
-82.87% 5,688.64 24,080,000 581,000 2.47%
RPOWER 25-Aug-16 55.45 0.90
1.65%
55.60
54.50
55.18 6,000,000
500
-81.13% 3,310.80 51,156,000 564,000 1.11%
RELCAPITAL 25-Aug-16 451.30 8.65
1.95%
454.40
443.70
449.76 6,843,000
4,562
-53.61% 30,777.08 12,981,000 550,500 4.43%
KTKBANK 25-Aug-16 155.90 2.40
1.56%
156.20
153.25
154.87 2,304,000
384
-75.08% 3,568.20 14,832,000 540,000 3.78%
BANKINDIA 25-Aug-16 109.00 -0.55
-0.50%
109.50
108.00
108.89 2,946,000
491
-81.21% 3,207.90 19,794,000 522,000 2.71%
IDEA 25-Aug-16 105.40 -0.20
-0.19%
105.80
104.50
105.29 2,540,000
508
-87.87% 2,674.37 35,035,000 455,000 1.32%
POWERGRID 25-Aug-16 174.90 -1.55
-0.88%
177.20
174.45
175.74 1,856,000
464
-85.81% 3,261.73 14,724,000 448,000 3.14%
TATAMOTORS 25-Aug-16 511.40 1.60
0.31%
512.50
507.55
510.50 2,086,500
1,391
-86.02% 10,651.58 23,569,500 447,000 1.93%
BANKBARODA 25-Aug-16 155.20 -0.20
-0.13%
155.95
153.45
154.61 3,440,500
983
-88.20% 5,319.36 43,543,500 444,500 1.03%
SAIL 25-Aug-16 48.20 0.55
1.15%
48.25
47.70
48.02 3,396,000
283
-89.87% 1,630.76 51,432,000 420,000 0.82%
APOLLOTYRE 25-Aug-16 160.80 -2.50
-1.53%
162.85
160.55
161.56 1,071,000
357
-83.48% 1,730.31 9,855,000 402,000 4.25%
ADANIPOWER 25-Aug-16 28.35 0.05
0.18%
28.50
28.25
28.42 2,900,000
145
-95.69% 824.18 100,160,000 380,000 0.38%
SYNDIBANK 25-Aug-16 76.30 -0.75
-0.97%
76.95
75.75
76.30 2,448,000
272
-92.54% 1,867.82 14,283,000 378,000 2.72%
NCC 25-Aug-16 82.25 0.10
0.12%
82.70
81.75
82.20 1,912,000
239
-89.79% 1,571.66 19,824,000 368,000 1.89%
FEDERALBNK 25-Aug-16 64.65 0.15
0.23%
64.95
64.20
64.63 3,146,000
286
-86.17% 2,033.26 38,918,000 363,000 0.94%
NHPC 25-Aug-16 25.40 0.00
0.00%
25.40
25.30
25.32 621,000
23
-96.46% 157.24 23,490,000 351,000 1.52%
IDBI 25-Aug-16 70.15 0.40
0.57%
70.35
69.55
70.01 2,192,000
274
-91.78% 1,534.62 38,584,000 336,000 0.88%
AXISBANK 25-Aug-16 553.30 5.75
1.05%
553.60
548.05
551.34 2,940,000
2,450
-80.08% 16,209.40 18,630,000 333,600 1.82%
ALBK 25-Aug-16 78.40 -0.60
-0.76%
79.20
77.75
78.26 2,300,000
230
-81.83% 1,799.98 11,400,000 320,000 2.89%
SUNTV 25-Aug-16 447.15 -2.35
-0.52%
451.05
444.55
447.83 1,268,000
634
-86.68% 5,678.48 11,024,000 312,000 2.91%
SINTEX 25-Aug-16 77.25 -0.55
-0.71%
77.65
76.65
77.19 2,086,000
298
-93.81% 1,610.18 22,393,000 308,000 1.39%
YESBANK 25-Aug-16 1,230.65 3.25
0.26%
1,236.85
1,225.70
1,231.28 1,779,400
2,542
-79.71% 21,909.40 8,127,700 301,700 3.86%
ADANIENT 25-Aug-16 81.55 -0.05
-0.06%
81.85
80.50
81.48 2,968,000
371
-87.53% 2,418.33 14,688,000 272,000 1.89%
JISLJALEQS 25-Aug-16 72.00 -0.40
-0.55%
72.65
71.65
72.20 1,512,000
168
-94.44% 1,091.66 46,863,000 261,000 0.56%
L&TFH 25-Aug-16 86.70 -0.95
-1.08%
88.10
86.20
87.13 6,057,000
673
-89.10% 5,277.46 50,724,000 261,000 0.52%
SBIN 29-Sep-16 231.40 0.70
0.30%
231.40
228.50
229.36 432,000
144
-51.02% 990.84 1,593,000 255,000 19.06%
RECLTD 25-Aug-16 214.10 0.75
0.35%
214.70
211.80
213.07 1,887,000
629
-88.74% 4,020.63 27,249,000 252,000 0.93%
IFCI 25-Aug-16 29.45 -0.15
-0.51%
29.60
29.20
29.41 2,904,000
132
-95.79% 854.07 65,252,000 242,000 0.37%
ANDHRABANK 25-Aug-16 59.65 -0.25
-0.42%
59.95
59.20
59.53 1,510,000
151
-93.25% 898.90 15,880,000 210,000 1.34%
JPASSOCIAT 29-Sep-16 13.30 0.60
4.72%
13.45
13.20
13.31 204,000
3
- 27.15 340,000 204,000 150.00%
UNIONBANK 25-Aug-16 129.30 -1.10
-0.84%
130.75
128.55
129.33 2,524,000
631
-88.32% 3,264.29 19,768,000 200,000 1.02%
BHARATFIN 25-Aug-16 903.90 1.65
0.18%
906.85
893.30
901.04 1,002,000
1,002
-80.82% 9,028.42 6,011,000 197,000 3.39%
SKSMICRO 25-Aug-16 743.00 -6.25
-0.83%
751.90
739.05
745.28 8,000
8
0.00% 59.62 6,011,000 197,000 3.39%
UPL 25-Aug-16 629.55 14.90
2.42%
630.20
615.50
625.04 2,006,400
1,672
-59.63% 12,540.80 5,830,800 196,800 3.49%
ORIENTBANK 25-Aug-16 118.10 -0.55
-0.46%
118.90
117.05
117.88 2,106,000
351
-85.01% 2,482.55 11,430,000 186,000 1.65%
JETAIRWAYS 25-Aug-16 602.15 9.40
1.59%
605.85
593.90
601.07 2,035,000
2,035
-64.91% 12,231.77 6,754,000 173,000 2.63%
PFC 25-Aug-16 219.40 -0.65
-0.30%
220.15
217.80
218.82 699,000
233
-85.23% 1,529.55 9,159,000 168,000 1.87%
CEATLTD 25-Aug-16 871.00 -17.75
-2.00%
875.00
863.05
869.06 768,600
1,098
-73.28% 6,679.60 2,397,500 158,200 7.06%
M&M 25-Aug-16 1,473.00 12.10
0.83%
1,477.85
1,460.30
1,471.63 668,500
1,337
-75.32% 9,837.85 5,290,000 156,500 3.05%
KPIT 25-Aug-16 137.00 -0.95
-0.69%
137.90
136.65
137.25 384,000
96
-92.42% 527.04 5,448,000 156,000 2.95%
HINDZINC 25-Aug-16 208.10 4.20
2.06%
209.90
207.40
208.39 918,400
287
-83.24% 1,913.85 4,492,800 131,200 3.01%
BHARTIARTL 25-Aug-16 364.75 -5.25
-1.42%
370.10
364.20
365.25 1,125,000
750
-86.83% 4,109.06 17,434,500 126,000 0.73%
JSWSTEEL 25-Aug-16 1,709.25 12.40
0.73%
1,717.00
1,679.90
1,704.97 856,800
1,428
-83.07% 14,608.18 5,414,400 125,400 2.37%
IDFC 25-Aug-16 54.60 0.50
0.92%
54.65
53.95
54.27 3,141,600
238
-94.01% 1,704.95 73,840,800 118,800 0.16%
TATAMTRDVR 25-Aug-16 333.50 3.45
1.05%
333.60
328.35
331.81 1,094,100
521
-85.55% 3,630.33 15,829,800 115,500 0.73%
MOTHERSUMI 25-Aug-16 331.10 1.25
0.38%
332.50
329.30
330.88 1,045,000
418
-84.14% 3,457.70 6,645,000 115,000 1.76%
WOCKPHARMA 25-Aug-16 1,010.05 11.70
1.17%
1,013.90
998.00
1,007.25 448,200
747
-83.28% 4,514.49 2,427,000 111,000 4.79%
LICHSGFIN 25-Aug-16 514.05 2.20
0.43%
514.50
509.60
512.73 753,500
685
-85.71% 3,863.42 7,230,300 110,000 1.54%
BHARATFORG 25-Aug-16 758.00 12.55
1.68%
758.80
745.05
752.51 791,400
1,319
-73.91% 5,955.36 7,158,000 108,000 1.53%
CROMPGREAV 25-Aug-16 78.10 -0.45
-0.57%
79.20
77.60
78.47 2,304,000
192
-86.07% 1,807.95 18,696,000 108,000 0.58%
SIEMENS 25-Aug-16 1,323.00 3.70
0.28%
1,330.55
1,301.00
1,314.29 256,000
512
-65.12% 3,364.58 983,000 106,500 12.15%
CAIRN 25-Aug-16 193.80 -1.65
-0.84%
194.95
191.75
193.50 1,431,500
409
-87.44% 2,769.95 12,799,500 105,000 0.83%
TECHM 25-Aug-16 487.05 -1.05
-0.22%
490.50
485.60
487.46 456,500
415
-87.80% 2,225.25 6,133,600 104,500 1.73%
DHFL 25-Aug-16 225.20 -0.20
-0.09%
226.60
224.55
225.55 1,167,000
389
-86.89% 2,632.17 11,313,000 102,000 0.91%
TV18BRDCST 25-Aug-16 40.35 0.40
1.00%
40.55
39.95
40.30 3,298,000
194
-93.20% 1,329.09 72,658,000 102,000 0.14%
ADANIPORTS 25-Aug-16 228.35 1.40
0.62%
229.60
227.20
228.46 1,085,000
434
-88.95% 2,478.79 25,410,000 100,000 0.40%
AMARAJABAT 25-Aug-16 923.50 21.70
2.41%
924.70
904.55
918.30 414,000
690
-21.86% 3,801.76 657,000 97,800 17.49%
DRREDDY 25-Aug-16 2,973.35 -4.05
-0.14%
2,986.50
2,961.05
2,973.65 346,200
1,731
-82.20% 10,294.78 2,680,600 97,200 3.76%
INFY 25-Aug-16 1,076.05 -8.85
-0.82%
1,082.50
1,071.35
1,076.73 853,000
1,706
-88.12% 9,184.51 13,547,500 97,000 0.72%
GRANULES 25-Aug-16 144.05 1.35
0.95%
144.70
143.00
143.88 550,000
110
-91.93% 791.34 10,030,000 95,000 0.96%
SRTRANSFIN 25-Aug-16 1,283.10 42.20
3.40%
1,292.95
1,240.55
1,271.92 1,013,400
1,689
-52.93% 12,889.64 2,656,200 94,800 3.70%
BANKNIFTY 25-Aug-16 19,062.00 -97.85
-0.51%
19,199.50
19,028.00
19,071.45 481,600
12,040
-70.48% 91,848.10 1,799,680 91,320 5.35%
TCS 25-Aug-16 2,613.95 -13.45
-0.51%
2,628.75
2,607.10
2,617.64 374,000
1,496
-78.00% 9,789.97 3,957,000 91,250 2.36%
IRB 25-Aug-16 219.00 1.75
0.81%
219.10
217.00
218.50 600,000
240
-88.48% 1,311.00 7,702,500 90,000 1.18%
GAIL 25-Aug-16 385.60 0.25
0.06%
385.70
383.40
384.74 258,000
172
-95.68% 992.63 6,102,000 88,500 1.47%
TVSMOTOR 25-Aug-16 293.95 2.25
0.77%
295.25
290.60
293.54 1,258,000
629
-79.91% 3,692.73 7,168,000 88,000 1.24%
SAIL 29-Sep-16 48.05 0.45
0.95%
48.10
47.75
47.96 156,000
13
-45.83% 74.82 696,000 84,000 13.73%
SUNPHARMA 25-Aug-16 833.65 3.85
0.46%
836.00
826.25
832.82 1,471,800
2,453
-88.05% 12,257.44 18,889,200 83,400 0.44%
AMBUJACEM 25-Aug-16 272.35 0.50
0.18%
272.60
269.25
271.54 595,000
238
-90.58% 1,615.66 7,647,500 82,500 1.09%
ONGC 25-Aug-16 222.75 0.15
0.07%
223.25
221.65
222.51 1,245,000
498
-93.50% 2,770.25 29,865,000 80,000 0.27%
IOC 25-Aug-16 544.50 9.00
1.68%
544.55
535.50
539.72 1,704,000
1,136
-74.38% 9,196.83 9,138,000 73,500 0.81%
KSCL 25-Aug-16 394.70 0.30
0.08%
401.00
391.05
396.27 355,500
237
-86.46% 1,408.74 4,024,500 73,500 1.86%
NIFTY 25-Aug-16 8,684.70 -17.20
-0.20%
8,744.70
8,668.50
8,681.32 1,641,000
21,880
-81.72% 142,460.46 21,922,725 70,350 0.32%
ARVIND 25-Aug-16 309.20 2.95
0.96%
311.30
305.40
308.22 1,324,000
662
-79.48% 4,080.83 7,738,000 70,000 0.91%
RCOM 29-Sep-16 52.90 0.75
1.44%
53.00
52.30
52.70 120,000
12
-73.91% 63.24 790,000 70,000 9.72%
BIOCON 25-Aug-16 832.00 3.00
0.36%
835.00
825.00
831.42 871,200
792
-83.00% 7,243.33 3,686,100 69,300 1.92%
AUROPHARMA 25-Aug-16 789.65 4.75
0.61%
794.00
786.45
790.11 623,700
891
-89.96% 4,927.92 12,797,400 65,800 0.52%
CASTROLIND 25-Aug-16 435.70 1.10
0.25%
439.15
434.00
436.83 480,200
343
-94.29% 2,097.66 5,721,800 65,800 1.16%
CADILAHC 25-Aug-16 369.75 5.30
1.45%
371.35
362.50
368.17 360,000
225
-86.10% 1,325.41 3,686,400 65,600 1.81%
CENTURYTEX 25-Aug-16 702.25 -3.10
-0.44%
706.75
697.75
702.36 568,700
517
-78.66% 3,994.32 5,724,400 64,900 1.15%
RELIANCE 25-Aug-16 1,024.85 -6.10
-0.59%
1,028.95
1,023.60
1,025.87 902,500
1,805
-89.45% 9,258.48 18,469,500 64,500 0.35%
CESC 25-Aug-16 626.80 -2.05
-0.33%
631.50
624.10
627.82 213,400
194
-86.57% 1,339.77 1,281,500 60,500 4.95%
TATACOMM 25-Aug-16 445.70 -3.05
-0.68%
447.95
443.95
445.48 273,000
195
-89.30% 1,216.16 3,367,000 60,200 1.82%
MARUTI 25-Aug-16 4,801.45 19.80
0.41%
4,839.80
4,740.25
4,787.83 763,800
5,092
-72.54% 36,569.45 2,171,400 60,150 2.85%
SOUTHBANK 25-Aug-16 21.45 0.00
0.00%
21.50
21.40
21.45 570,000
19
-98.08% 122.27 38,910,000 60,000 0.15%
BATAINDIA 25-Aug-16 596.15 13.40
2.30%
597.00
585.60
591.72 795,300
723
-56.55% 4,705.95 1,653,300 58,300 3.66%
HAVELLS 25-Aug-16 386.90 4.00
1.04%
388.85
382.00
385.86 962,000
481
-82.23% 3,711.97 4,540,000 56,000 1.25%
SINTEX 29-Sep-16 77.40 -0.80
-1.02%
77.60
77.40
77.53 91,000
13
-71.11% 70.55 238,000 56,000 30.77%
VOLTAS 25-Aug-16 345.40 -0.90
-0.26%
347.45
344.00
345.80 432,000
216
-88.31% 1,493.86 4,406,000 56,000 1.29%
AXISBANK 29-Sep-16 555.30 5.50
1.00%
556.35
551.70
554.13 153,600
128
3.23% 851.14 230,400 54,000 30.61%
COALINDIA 25-Aug-16 332.70 1.10
0.33%
333.90
330.35
332.88 486,200
286
-92.43% 1,618.46 10,529,800 52,700 0.50%
HCLTECH 25-Aug-16 752.25 1.95
0.26%
754.45
743.70
749.02 360,500
515
-86.54% 2,700.22 5,452,300 50,400 0.93%
DABUR 25-Aug-16 308.35 -1.40
-0.45%
309.20
307.15
308.34 530,000
212
-91.20% 1,634.20 4,952,500 50,000 1.02%
HINDUNILVR 25-Aug-16 910.20 -3.65
-0.40%
913.85
908.25
911.61 246,600
411
-90.97% 2,248.03 4,725,000 49,200 1.05%
MARICO 25-Aug-16 284.35 -0.15
-0.05%
287.20
282.90
284.69 270,400
104
-91.68% 769.80 7,810,400 46,800 0.60%
ABIRLANUVO 25-Aug-16 1,432.60 -3.40
-0.24%
1,446.85
1,415.50
1,430.28 326,250
435
-83.76% 4,666.29 2,254,500 45,750 2.07%
L&TFH 29-Sep-16 87.10 -0.75
-0.85%
87.75
86.90
87.23 99,000
11
-52.17% 86.36 144,000 45,000 45.45%
BPCL 25-Aug-16 592.45 5.10
0.87%
592.80
585.65
589.13 660,000
550
-90.14% 3,888.26 14,990,400 43,200 0.29%
ENGINERSIN 25-Aug-16 226.85 0.85
0.38%
227.15
225.25
226.25 210,000
60
-95.33% 475.13 5,047,000 42,000 0.84%
CIPLA 25-Aug-16 525.25 2.70
0.52%
526.00
521.80
523.99 537,000
537
-88.30% 2,813.83 10,379,000 41,000 0.40%
GLENMARK 25-Aug-16 860.75 4.75
0.55%
862.75
845.85
859.13 139,300
199
-89.02% 1,196.77 2,428,300 39,900 1.67%
JUBLFOOD 25-Aug-16 1,234.00 9.45
0.77%
1,243.50
1,226.00
1,233.97 192,000
384
-81.59% 2,369.22 1,110,000 38,500 3.59%
IBULHSGFIN 25-Aug-16 768.45 1.15
0.15%
774.00
759.05
770.55 297,600
372
-90.74% 2,293.16 5,203,200 38,400 0.74%
ASIANPAINT 25-Aug-16 1,128.75 -4.80
-0.42%
1,141.15
1,124.25
1,132.62 646,800
1,078
-89.84% 7,325.79 3,152,400 37,200 1.19%
DIVISLAB 25-Aug-16 1,211.00 10.00
0.83%
1,213.15
1,200.05
1,206.53 109,800
183
-86.66% 1,324.77 2,067,600 35,400 1.74%
DLF 29-Sep-16 167.20 3.45
2.11%
167.20
163.20
165.49 135,000
27
-34.15% 223.41 275,000 35,000 14.58%
PNB 29-Sep-16 127.10 -1.75
-1.36%
129.00
125.85
126.68 126,000
18
-83.33% 159.62 763,000 35,000 4.81%
ACC 25-Aug-16 1,693.00 9.30
0.55%
1,693.75
1,666.05
1,682.90 166,000
415
-83.55% 2,793.61 1,079,600 33,600 3.21%
RECLTD 29-Sep-16 211.30 1.70
0.81%
211.30
209.10
209.62 42,000
14
-84.09% 88.04 606,000 33,000 5.76%
ALBK 29-Sep-16 78.40 -0.30
-0.38%
78.50
78.10
78.25 70,000
7
133.33% 54.78 210,000 30,000 16.67%
PETRONET 25-Aug-16 301.25 2.50
0.84%
301.50
296.65
300.11 279,000
93
-92.28% 837.31 2,457,000 30,000 1.24%
SOUTHBANK 29-Sep-16 21.65 -0.05
-0.23%
21.65
21.65
21.65 60,000
2
0.00% 12.99 90,000 30,000 50.00%
JUSTDIAL 25-Aug-16 544.25 2.15
0.40%
547.95
542.40
545.08 237,600
297
-89.27% 1,295.11 2,640,800 28,000 1.07%
AJANTPHARM 25-Aug-16 1,777.00 45.35
2.62%
1,789.00
1,726.40
1,764.74 209,600
524
-32.30% 3,698.90 322,400 27,600 9.36%
ICICIBANK 29-Sep-16 268.85 -5.50
-2.00%
272.55
268.35
269.41 190,000
76
-39.68% 511.88 467,500 27,500 6.25%
CANBK 29-Sep-16 248.50 -7.00
-2.74%
250.05
246.05
249.13 42,000
14
250.00% 104.63 210,000 27,000 14.75%
NHPC 29-Sep-16 25.00 -0.10
-0.40%
25.00
25.00
25.00 54,000
2
-84.62% 13.50 1,296,000 27,000 2.13%
GODREJIND 25-Aug-16 440.10 -0.50
-0.11%
442.55
437.10
439.73 229,500
153
-89.19% 1,009.18 1,285,500 24,000 1.90%
MCDOWELL-N 25-Aug-16 2,567.40 18.85
0.74%
2,575.00
2,525.50
2,559.52 117,250
469
-89.01% 3,001.04 1,871,500 24,000 1.30%
ULTRACEMCO 25-Aug-16 3,728.40 31.75
0.86%
3,736.50
3,679.90
3,718.95 116,000
580
-73.21% 4,313.98 795,200 22,800 2.95%
TATAMOTORS 29-Sep-16 514.20 2.30
0.45%
514.40
510.65
513.57 45,000
30
-76.00% 231.11 279,000 22,500 8.77%
TATAGLOBAL 25-Aug-16 139.30 0.40
0.29%
140.30
137.60
139.01 1,665,000
370
-88.36% 2,314.52 23,395,500 22,500 0.10%
PIDILITIND 25-Aug-16 769.50 11.80
1.56%
771.15
760.25
765.76 674,000
674
-76.73% 5,161.22 1,649,000 22,000 1.35%
DISHTV 29-Sep-16 98.30 2.45
2.56%
98.50
97.15
97.86 91,000
13
85.71% 89.05 63,000 21,000 50.00%
RELCAPITAL 29-Sep-16 446.15 8.05
1.84%
448.40
442.95
445.63 67,500
45
-55.45% 300.80 168,000 21,000 14.29%
COLPAL 25-Aug-16 936.75 2.40
0.26%
940.50
934.80
937.48 54,600
78
-96.45% 511.86 2,328,900 20,300 0.88%
BEL 25-Aug-16 1,225.00 -2.65
-0.22%
1,235.00
1,223.80
1,228.66 95,850
213
-93.36% 1,177.67 1,666,800 19,800 1.20%
BAJAJ-AUTO 25-Aug-16 2,728.55 49.55
1.85%
2,733.50
2,673.60
2,708.38 191,500
766
-78.65% 5,186.55 1,457,500 18,750 1.30%
VEDL 29-Sep-16 169.70 -0.30
-0.18%
170.15
168.50
169.23 60,000
10
-77.27% 101.54 324,000 18,000 5.88%
BAJFINANCE 25-Aug-16 10,483.35 101.15
0.97%
10,547.95
10,331.95
10,443.89 112,625
901
-82.28% 11,762.43 562,875 17,000 3.11%
NIFTY 29-Sep-16 8,728.20 -19.75
-0.23%
8,743.45
8,717.05
8,728.80 50,925
679
-92.55% 4,445.14 1,602,900 16,800 1.06%
UBL 25-Aug-16 831.65 4.65
0.56%
835.75
823.00
829.04 92,400
132
-87.36% 766.03 956,200 16,800 1.79%
ADANIENT 29-Sep-16 81.90 -1.40
-1.68%
82.30
81.90
82.10 16,000
2
-33.33% 13.14 48,000 16,000 50.00%
HEROMOTOCO 25-Aug-16 3,237.10 40.10
1.25%
3,247.00
3,175.45
3,218.76 153,800
769
-77.44% 4,950.45 773,000 16,000 2.11%
CUMMINSIND 25-Aug-16 878.00 -4.20
-0.48%
890.00
876.95
881.59 34,800
58
-95.16% 306.79 528,600 15,600 3.04%
HINDPETRO 25-Aug-16 1,254.00 15.75
1.27%
1,254.90
1,236.00
1,247.43 1,129,100
1,613
-78.85% 14,084.73 6,549,900 15,400 0.24%
MCLEODRUSS 25-Aug-16 205.00 -0.05
-0.02%
206.00
204.20
205.07 234,000
78
-94.48% 479.86 3,654,000 15,000 0.41%
PCJEWELLER 25-Aug-16 424.55 1.65
0.39%
428.35
422.30
424.71 57,000
38
-91.26% 242.08 430,500 15,000 3.61%
TATACHEM 25-Aug-16 463.50 6.80
1.49%
466.00
458.95
462.29 468,000
312
-79.92% 2,163.52 3,673,500 15,000 0.41%
BANKBARODA 29-Sep-16 155.50 -0.50
-0.32%
155.65
154.70
155.24 45,500
13
-70.45% 70.63 161,000 14,000 9.52%
NIITTECH 25-Aug-16 461.70 -3.85
-0.83%
467.95
461.50
463.68 24,000
24
-94.82% 111.28 534,000 14,000 2.69%
LUPIN 25-Aug-16 1,731.10 14.45
0.84%
1,735.80
1,711.90
1,727.26 338,400
1,128
-84.85% 5,845.05 3,806,400 13,800 0.36%
MINDTREE 25-Aug-16 573.05 -6.70
-1.16%
578.95
571.80
574.21 136,000
170
-92.09% 780.93 1,967,200 13,600 0.70%
ONGC 29-Sep-16 221.95 0.50
0.23%
222.00
221.00
221.61 25,000
10
-94.54% 55.40 1,717,500 12,500 0.73%
NTPC 29-Sep-16 158.20 -0.60
-0.38%
158.45
158.10
158.23 16,000
4
-33.33% 25.32 84,000 12,000 16.67%
PFC 29-Sep-16 218.10 -1.50
-0.68%
218.70
218.10
218.28 15,000
5
-68.75% 32.74 96,000 12,000 14.29%
UNIONBANK 29-Sep-16 129.50 -1.25
-0.96%
130.20
129.25
129.65 16,000
4
-88.89% 20.74 188,000 12,000 6.82%
FEDERALBNK 29-Sep-16 64.80 0.10
0.15%
65.10
64.80
64.95 22,000
2
-77.78% 14.29 165,000 11,000 7.14%
STAR 25-Aug-16 1,155.35 9.75
0.85%
1,158.65
1,146.00
1,154.44 73,500
147
-90.46% 848.51 841,500 10,500 1.26%
ANDHRABANK 29-Sep-16 59.65 -0.45
-0.75%
59.80
59.65
59.70 30,000
3
-25.00% 17.91 100,000 10,000 11.11%
BHEL 29-Sep-16 146.95 -2.70
-1.80%
148.75
146.80
147.87 80,000
16
-79.49% 118.30 610,000 10,000 1.67%
LICHSGFIN 29-Sep-16 515.05 0.60
0.12%
516.60
514.00
515.22 17,600
16
-80.00% 90.68 58,300 9,900 20.45%
LT 29-Sep-16 1,556.50 -17.80
-1.13%
1,585.00
1,555.00
1,570.07 28,000
56
-64.56% 439.62 102,000 9,500 10.27%
ICIL 25-Aug-16 892.90 13.50
1.54%
893.90
871.00
888.10 30,600
51
-89.63% 271.76 539,400 9,000 1.70%
TITAN 25-Aug-16 425.70 -3.30
-0.77%
429.40
423.95
426.53 336,000
224
-92.34% 1,433.14 10,693,500 9,000 0.08%
TATAPOWER 29-Sep-16 71.05 0.45
0.64%
71.15
70.75
70.90 99,000
11
-78.43% 70.19 1,575,000 9,000 0.57%
BEML 25-Aug-16 1,003.55 -8.10
-0.80%
1,015.25
995.05
1,003.19 155,500
311
-88.47% 1,559.96 1,080,500 8,000 0.75%
EXIDEIND 25-Aug-16 180.70 2.75
1.55%
181.15
178.35
179.93 1,212,000
303
-82.51% 2,180.75 8,364,000 8,000 0.10%
IDBI 29-Sep-16 70.00 0.55
0.79%
70.00
69.55
69.85 40,000
5
-91.94% 27.94 480,000 8,000 1.69%
M&MFIN 25-Aug-16 330.10 6.70
2.07%
330.90
324.25
327.60 2,337,500
935
-80.72% 7,657.65 13,942,500 7,500 0.05%
JSWSTEEL 29-Sep-16 1,716.20 13.05
0.77%
1,723.00
1,700.65
1,713.44 17,400
29
-40.82% 298.14 21,000 7,200 52.17%
ASHOKLEY 29-Sep-16 95.80 0.40
0.42%
95.80
94.85
95.31 35,000
5
-91.67% 33.36 784,000 7,000 0.90%
INDIACEM 29-Sep-16 125.40 1.50
1.21%
125.50
124.70
125.20 21,000
3
-62.50% 26.29 105,000 7,000 7.14%
SRF 25-Aug-16 1,446.00 12.80
0.89%
1,454.45
1,435.00
1,448.83 58,500
117
-87.03% 847.57 408,500 6,500 1.62%
ZEEL 25-Aug-16 486.35 -1.90
-0.39%
487.45
480.65
484.89 429,000
330
-88.27% 2,080.18 6,033,300 6,500 0.11%
KTKBANK 29-Sep-16 156.15 2.15
1.40%
156.15
156.15
156.15 6,000
1
- 9.37 12,000 6,000 100.00%
TATAELXSI 25-Aug-16 1,652.80 1.35
0.08%
1,658.40
1,645.00
1,652.61 41,400
138
-96.74% 684.18 1,289,400 6,000 0.47%
YESBANK 29-Sep-16 1,233.45 2.70
0.22%
1,238.05
1,230.00
1,234.66 20,300
29
-83.71% 250.64 135,100 5,600 4.32%
RELIANCE 29-Sep-16 1,030.60 -6.25
-0.60%
1,033.70
1,030.00
1,031.21 23,000
46
-80.09% 237.18 178,500 5,500 3.18%
IDEA 29-Sep-16 105.25 -0.10
-0.09%
105.25
104.75
105.00 10,000
2
-93.33% 10.50 345,000 5,000 1.47%
M&MFIN 29-Sep-16 331.60 6.95
2.14%
331.65
326.15
329.88 12,500
5
0.00% 41.24 27,500 5,000 22.22%
OFSS 25-Aug-16 3,732.40 -14.85
-0.40%
3,732.40
3,670.00
3,705.36 10,950
73
-88.75% 405.74 87,900 4,950 5.97%
EICHERMOT 25-Aug-16 21,971.00 731.05
3.44%
22,439.20
21,605.05
22,030.84 161,100
3,222
-9.29% 35,491.68 172,150 4,800 2.87%
TORNTPHARM 25-Aug-16 1,457.00 12.95
0.90%
1,457.00
1,428.05
1,442.80 49,200
123
-93.07% 709.86 323,600 4,800 1.51%
BRITANNIA 25-Aug-16 2,865.85 -3.15
-0.11%
2,886.45
2,859.95
2,873.81 31,800
159
-94.18% 913.87 1,336,200 4,600 0.35%
HDFCBANK 29-Sep-16 1,254.00 -12.20
-0.96%
1,263.90
1,254.00
1,256.80 11,000
22
-77.55% 138.25 183,000 4,500 2.52%
CONCOR 25-Aug-16 1,477.00 -1.60
-0.11%
1,486.50
1,473.00
1,479.49 41,000
82
-90.81% 606.59 373,000 4,000 1.08%
INFY 29-Sep-16 1,084.15 -6.70
-0.61%
1,087.30
1,080.00
1,083.04 12,000
24
-83.56% 129.96 129,500 4,000 3.19%
KPIT 29-Sep-16 138.05 -0.85
-0.61%
138.05
137.45
137.77 20,000
5
-44.44% 27.55 52,000 4,000 8.33%
POWERGRID 29-Sep-16 175.50 -2.25
-1.27%
177.50
175.50
176.50 8,000
2
-81.82% 14.12 72,000 4,000 5.88%
TATASTEEL 29-Sep-16 359.50 4.30
1.21%
359.50
356.55
357.53 50,000
25
-73.12% 178.77 248,000 4,000 1.64%
VOLTAS 29-Sep-16 346.50 2.75
0.80%
347.30
346.50
346.96 8,000
4
-20.00% 27.76 10,000 4,000 66.67%
HDFC 29-Sep-16 1,405.85 -13.40
-0.94%
1,410.00
1,401.75
1,405.68 12,500
25
-84.18% 175.71 71,500 3,500 5.15%
OIL 25-Aug-16 369.75 -2.25
-0.60%
369.80
369.50
369.72 13,600
8
-97.99% 50.28 748,000 3,400 0.46%
BIOCON 29-Sep-16 834.75 2.70
0.32%
837.00
832.70
835.38 8,800
8
-66.67% 73.51 25,300 3,300 15.00%
GODREJCP 25-Aug-16 1,635.00 -8.45
-0.51%
1,654.95
1,634.95
1,640.50 11,600
29
-94.56% 190.30 360,800 3,200 0.89%
APOLLOTYRE 29-Sep-16 162.00 -0.55
-0.34%
162.00
161.40
161.70 6,000
2
-77.78% 9.70 36,000 3,000 9.09%
BHARATFORG 29-Sep-16 753.00 10.00
1.35%
753.00
742.40
745.33 5,400
9
-73.53% 40.25 37,800 3,000 8.62%
BHARTIARTL 29-Sep-16 365.45 -5.00
-1.35%
368.10
364.70
365.77 9,000
6
-89.83% 32.92 403,500 3,000 0.75%
CIPLA 29-Sep-16 526.50 1.15
0.22%
528.10
523.75
525.15 10,000
10
-65.52% 52.52 49,000 3,000 6.52%
DHFL 29-Sep-16 226.40 -0.10
-0.04%
226.40
226.15
226.31 9,000
3
-50.00% 20.37 57,000 3,000 5.56%
INDUSINDBK 29-Sep-16 1,187.50 6.30
0.53%
1,187.50
1,184.25
1,186.00 3,600
6
-80.65% 42.70 41,400 3,000 7.81%
BOSCHLTD 25-Aug-16 25,145.00 307.55
1.24%
25,280.00
24,800.00
25,166.24 10,750
215
-78.59% 2,705.37 74,500 3,000 4.20%
RELINFRA 29-Sep-16 604.00 27.70
4.81%
608.00
582.55
600.22 67,600
52
-38.10% 405.75 123,500 2,600 2.15%
IRB 29-Sep-16 220.05 1.55
0.71%
220.10
218.85
219.66 7,500
3
-40.00% 16.47 20,000 2,500 14.29%
MOTHERSUMI 29-Sep-16 330.70 0.00
0.00%
331.05
330.10
330.65 10,000
4
-50.00% 33.07 30,000 2,500 9.09%
BPCL 29-Sep-16 590.00 -0.10
-0.02%
590.35
587.80
589.33 7,200
6
-81.25% 42.43 100,800 2,400 2.44%
SUNPHARMA 29-Sep-16 839.00 5.20
0.62%
839.00
832.70
835.74 9,600
16
-92.04% 80.23 90,000 2,400 2.74%
IGL 25-Aug-16 643.20 3.80
0.59%
645.60
638.00
642.30 213,400
194
-90.41% 1,370.67 1,315,600 2,200 0.17%
AUROPHARMA 29-Sep-16 792.70 3.85
0.49%
796.65
792.70
793.86 2,800
4
-93.55% 22.23 35,700 2,100 6.25%
JETAIRWAYS 29-Sep-16 606.00 11.00
1.85%
606.05
600.60
603.92 9,000
9
-64.00% 54.35 15,000 2,000 15.38%
BHARATFIN 29-Sep-16 903.35 5.35
0.60%
907.70
889.65
902.12 10,000
10
-33.33% 90.21 29,000 2,000 7.41%
APOLLOHOSP 25-Aug-16 1,365.95 10.80
0.80%
1,366.00
1,354.15
1,359.75 36,000
90
-93.26% 489.51 540,400 1,600 0.30%
ACC 29-Sep-16 1,693.00 2.00
0.12%
1,693.00
1,681.45
1,683.48 2,000
5
-83.33% 33.67 18,000 1,200 7.14%
UPL 29-Sep-16 633.85 15.80
2.56%
633.85
626.20
630.21 3,600
3
-50.00% 22.69 18,000 1,200 7.14%
MRF 25-Aug-16 33,930.10 -293.35
-0.86%
34,142.60
33,800.00
33,949.30 3,105
207
-85.11% 1,054.13 53,955 1,095 2.07%
MARUTI 29-Sep-16 4,801.10 30.65
0.64%
4,829.65
4,734.60
4,792.39 1,800
12
-90.77% 86.26 19,650 1,050 5.65%
NIFTYIT 25-Aug-16 10,929.00 -72.00
-0.65%
10,956.00
10,903.00
10,927.75 2,600
35
-99.62% 284.12 19,150 1,050 5.80%
PAGEIND 25-Aug-16 13,879.00 232.95
1.71%
13,925.00
13,700.85
13,816.77 3,500
70
-82.01% 483.59 35,700 1,050 3.03%
DRREDDY 29-Sep-16 2,985.00 -11.60
-0.39%
3,001.45
2,905.00
2,983.93 7,000
35
-81.87% 208.88 36,400 1,000 2.82%
HEROMOTOCO 29-Sep-16 3,242.00 32.00
1.00%
3,242.00
3,216.00
3,229.00 400
2
-90.91% 12.92 17,600 800 4.76%
KOTAKBANK 29-Sep-16 757.75 -1.25
-0.16%
760.05
757.55
758.83 3,200
4
-80.00% 24.28 108,000 800 0.75%
BANKNIFTY 29-Sep-16 19,157.00 -87.85
-0.46%
19,245.00
19,118.05
19,168.27 10,600
265
-66.67% 2,031.84 42,320 760 1.83%
BAJAJ-AUTO 29-Sep-16 2,737.65 41.05
1.52%
2,737.65
2,693.05
2,712.67 2,000
8
-75.00% 54.25 7,000 750 12.00%
ABIRLANUVO 29-Sep-16 1,424.00 -13.85
-0.96%
1,438.35
1,424.00
1,430.86 4,500
6
50.00% 64.39 7,500 750 11.11%
HCLTECH 29-Sep-16 755.65 2.25
0.30%
755.65
748.00
750.98 4,900
7
-87.04% 36.80 56,000 700 1.27%
ASIANPAINT 29-Sep-16 1,135.00 -5.45
-0.48%
1,140.85
1,131.05
1,136.28 6,600
11
-87.21% 74.99 49,800 600 1.22%
HINDUNILVR 29-Sep-16 915.05 -0.75
-0.08%
917.00
915.05
916.02 1,200
2
-88.24% 10.99 13,800 600 4.55%
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.