SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest
26-Aug
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
(%)
PFC 29-Sep-16 116.65 -122.65
-51.25%
119.90
115.85
117.63 4,197,000
1,399
-59.13% 4,936.93 23,730,000 11,523,000 94.40%
RCOM 29-Sep-16 54.40 2.55
4.92%
55.10
51.35
53.77 101,140,000
10,114
4.58% 54,382.98 122,700,000 9,660,000 8.55%
JINDALSTEL 29-Sep-16 85.80 -2.10
-2.39%
88.65
84.80
86.34 21,267,000
2,363
-14.14% 18,361.93 48,978,000 4,752,000 10.74%
JPASSOCIAT 29-Sep-16 11.35 -0.45
-3.81%
11.90
11.25
11.46 52,428,000
771
-43.14% 6,008.25 143,548,000 4,692,000 3.38%
IBREALEST 29-Sep-16 82.85 -3.20
-3.72%
86.65
82.20
83.92 21,450,000
2,145
-13.89% 18,000.84 37,320,000 2,770,000 8.02%
HDIL 29-Sep-16 92.65 -3.15
-3.29%
96.05
91.85
93.30 26,768,000
3,346
1.98% 24,974.54 27,736,000 2,616,000 10.41%
SBIN 29-Sep-16 248.45 -3.25
-1.29%
252.15
247.50
249.33 37,335,000
12,445
-18.62% 93,087.36 81,462,000 2,244,000 2.83%
IDEA 29-Sep-16 93.95 -1.75
-1.83%
95.70
92.20
94.14 14,295,000
2,859
-50.75% 13,457.31 43,880,000 1,765,000 4.19%
ADANIPOWER 29-Sep-16 27.35 -0.35
-1.26%
27.95
26.90
27.29 14,540,000
727
-81.25% 3,967.97 103,600,000 1,760,000 1.73%
GMRINFRA 29-Sep-16 13.20 -0.15
-1.12%
13.70
13.15
13.38 30,105,000
669
-77.05% 4,028.05 200,655,000 1,755,000 0.88%
TATAMOTORS 29-Sep-16 506.40 9.35
1.88%
519.30
488.50
506.15 58,858,500
39,239
253.47% 297,912.30 26,143,500 1,602,000 6.53%
BANKBARODA 29-Sep-16 159.50 -3.55
-2.18%
164.30
158.50
160.79 25,088,000
7,168
-12.28% 40,339.00 40,589,500 1,522,500 3.90%
ADANIPORTS 29-Sep-16 259.65 -4.30
-1.63%
264.50
256.80
259.99 11,582,500
4,633
-24.78% 30,113.34 19,527,500 1,472,500 8.16%
PNB 29-Sep-16 122.70 -2.10
-1.68%
125.40
122.05
123.32 29,659,000
4,237
4.90% 36,575.48 38,269,000 1,470,000 3.99%
DLF 29-Sep-16 161.05 -1.85
-1.14%
164.80
159.15
161.96 34,125,000
6,825
32.78% 55,268.85 35,700,000 1,430,000 4.17%
INDIACEM 29-Sep-16 145.55 0.90
0.62%
148.30
144.15
146.32 22,176,000
3,168
53.12% 32,447.92 21,182,000 1,421,000 7.19%
WIPRO 29-Sep-16 493.85 -14.25
-2.80%
509.70
491.70
499.56 4,647,000
4,647
-23.22% 23,214.55 8,466,000 1,380,000 19.48%
IDFC 29-Sep-16 56.45 -1.05
-1.83%
58.10
56.20
56.97 9,424,800
714
-73.62% 5,369.31 62,673,600 1,333,200 2.17%
RELINFRA 29-Sep-16 582.20 -14.40
-2.41%
599.45
580.05
588.16 13,518,700
10,399
29.15% 79,511.59 11,688,300 1,224,600 11.70%
BANKINDIA 29-Sep-16 109.70 -2.45
-2.18%
113.55
108.50
110.81 13,866,000
2,311
-37.51% 15,364.91 21,990,000 1,224,000 5.89%
RPOWER 29-Sep-16 52.70 -0.10
-0.19%
53.20
51.75
52.55 14,520,000
1,210
-63.02% 7,630.26 53,484,000 1,212,000 2.32%
HINDALCO 29-Sep-16 155.45 1.05
0.68%
156.70
154.45
155.69 25,522,000
3,646
7.46% 39,735.20 27,685,000 1,078,000 4.05%
SYNDIBANK 29-Sep-16 73.75 -1.90
-2.51%
76.05
73.30
74.30 7,407,000
823
-29.60% 5,503.40 12,915,000 1,071,000 9.04%
NIFTY 29-Sep-16 8,625.00 -19.95
-0.23%
8,664.95
8,596.20
8,626.82 9,753,750
130,050
-20.28% 841,438.46 27,299,175 917,475 3.48%
TATAMTRDVR 29-Sep-16 330.85 9.20
2.86%
340.30
315.95
329.01 12,327,000
5,870
63.19% 40,557.06 17,858,400 894,600 5.27%
ORIENTBANK 29-Sep-16 116.05 -3.45
-2.89%
119.90
115.25
117.20 10,536,000
1,756
-15.62% 12,348.19 12,294,000 876,000 7.67%
LICHSGFIN 29-Sep-16 581.00 19.25
3.43%
582.45
562.80
576.31 10,138,700
9,217
35.48% 58,430.34 7,878,200 851,400 12.12%
NHPC 29-Sep-16 26.95 -0.35
-1.28%
27.30
26.85
27.04 3,402,000
126
-80.56% 919.90 23,544,000 837,000 3.69%
ITC 29-Sep-16 255.70 0.35
0.14%
256.55
254.10
255.53 5,287,200
2,203
-59.39% 13,510.38 39,396,000 808,800 2.10%
IDBI 29-Sep-16 70.25 0.95
1.37%
72.00
69.60
70.43 25,072,000
3,134
-19.48% 17,658.21 36,608,000 808,000 2.26%
NTPC 29-Sep-16 157.45 -0.85
-0.54%
159.30
156.80
157.94 4,716,000
1,179
-51.22% 7,448.45 21,656,000 808,000 3.88%
AXISBANK 29-Sep-16 587.65 -1.80
-0.31%
591.40
581.80
586.25 10,597,200
8,831
-39.55% 62,126.09 20,869,200 798,000 3.98%
TATAPOWER 29-Sep-16 75.00 0.15
0.20%
75.50
74.20
74.93 12,285,000
1,365
-32.39% 9,205.15 39,366,000 756,000 1.96%
ADANIENT 29-Sep-16 72.85 -1.05
-1.42%
74.50
72.20
73.16 5,496,000
687
-66.34% 4,020.87 18,656,000 728,000 4.06%
LT 29-Sep-16 1,438.80 -28.00
-1.91%
1,468.40
1,431.70
1,444.63 4,679,000
9,358
-29.45% 67,594.24 9,160,000 700,000 8.27%
TATAGLOBAL 29-Sep-16 141.00 -0.75
-0.53%
142.75
139.80
141.18 6,624,000
1,472
-72.03% 9,351.76 30,231,000 639,000 2.16%
APOLLOTYRE 29-Sep-16 177.90 2.70
1.54%
178.65
172.50
176.08 5,526,000
1,842
-22.61% 9,730.18 10,809,000 627,000 6.16%
SAIL 29-Sep-16 48.35 -0.70
-1.43%
49.35
48.05
48.53 20,256,000
1,688
-55.97% 9,830.24 70,248,000 612,000 0.88%
BHEL 29-Sep-16 136.75 -0.65
-0.47%
139.40
135.40
137.36 18,890,000
3,778
-64.03% 25,947.30 47,795,000 605,000 1.28%
CENTURYTEX 29-Sep-16 715.15 39.90
5.91%
718.40
673.10
698.47 14,491,400
13,174
164.91% 101,218.08 7,196,200 596,200 9.03%
IFCI 29-Sep-16 27.45 -0.40
-1.44%
27.95
27.05
27.44 16,764,000
762
-69.22% 4,600.04 60,346,000 594,000 0.99%
M&MFIN 29-Sep-16 333.50 -1.05
-0.31%
338.30
331.90
335.38 3,000,000
1,200
-70.79% 10,061.40 12,552,500 585,000 4.89%
VOLTAS 29-Sep-16 392.30 10.65
2.79%
393.50
382.10
388.60 8,266,000
4,133
53.02% 32,121.68 3,908,000 584,000 17.57%
ALBK 29-Sep-16 78.80 -1.25
-1.56%
80.80
78.05
79.21 14,380,000
1,438
5.97% 11,390.40 10,700,000 580,000 5.73%
SUNPHARMA 29-Sep-16 760.30 -9.60
-1.25%
773.40
757.40
764.39 4,108,200
6,847
-65.37% 31,402.67 26,631,600 555,000 2.13%
BHARTIARTL 29-Sep-16 345.25 -0.80
-0.23%
348.00
343.00
344.85 3,840,000
2,560
-60.13% 13,242.24 23,284,500 531,000 2.33%
DHFL 29-Sep-16 285.65 2.35
0.83%
288.00
283.25
285.76 10,128,000
3,376
-19.43% 28,941.77 13,650,000 483,000 3.67%
KOTAKBANK 29-Sep-16 785.65 1.55
0.20%
794.10
777.35
784.96 3,400,000
4,250
-28.93% 26,688.64 8,187,200 480,000 6.23%
BIOCON 29-Sep-16 898.90 25.85
2.96%
914.85
888.00
905.02 13,688,400
12,444
208.25% 123,882.76 3,778,500 444,400 13.33%
MOTHERSUMI 29-Sep-16 324.60 -0.85
-0.26%
333.35
323.60
327.90 5,872,500
2,349
-0.17% 19,255.93 7,797,500 427,500 5.80%
BANKINDIA 27-Oct-16 109.05 -2.30
-2.07%
112.50
108.00
110.19 774,000
129
69.74% 852.87 828,000 408,000 97.14%
JPASSOCIAT 27-Oct-16 11.40 -0.70
-5.79%
11.80
11.40
11.53 748,000
11
1,000.00% 86.24 884,000 408,000 85.71%
TATACOMM 29-Sep-16 528.75 21.70
4.28%
532.90
505.95
523.12 6,276,200
4,483
165.11% 32,832.06 5,416,600 407,400 8.13%
CASTROLIND 29-Sep-16 429.00 4.70
1.11%
437.00
420.00
429.52 5,537,000
3,955
-23.19% 23,782.52 6,774,600 380,800 5.96%
AMBUJACEM 29-Sep-16 267.20 1.30
0.49%
269.75
263.80
266.70 3,802,500
1,521
-42.78% 10,141.27 8,927,500 380,000 4.45%
ZEEL 29-Sep-16 510.00 -4.95
-0.96%
516.80
508.50
511.52 2,819,700
2,169
-45.14% 14,423.33 8,719,100 370,500 4.44%
L&TFH 27-Oct-16 95.15 -0.90
-0.94%
96.20
94.20
95.17 630,000
70
483.33% 599.57 468,000 369,000 372.73%
INFY 29-Sep-16 1,028.10 -15.40
-1.48%
1,051.90
1,025.05
1,036.30 4,645,500
9,291
-44.06% 48,141.32 16,840,000 342,500 2.08%
PETRONET 29-Sep-16 337.70 0.35
0.10%
342.60
334.40
338.83 3,525,000
1,175
16.45% 11,943.76 3,117,000 330,000 11.84%
INDUSINDBK 29-Sep-16 1,172.80 -18.10
-1.52%
1,192.70
1,167.90
1,176.53 1,790,400
2,984
-40.24% 21,064.59 4,501,200 328,800 7.88%
HDFCBANK 29-Sep-16 1,267.00 -0.30
-0.02%
1,270.80
1,262.10
1,266.37 2,340,000
4,680
-72.63% 29,633.06 32,991,000 322,000 0.99%
GMRINFRA 27-Oct-16 13.25 -0.25
-1.85%
13.75
13.25
13.47 810,000
18
28.57% 109.11 1,260,000 315,000 33.33%
RELCAPITAL 29-Sep-16 496.25 9.00
1.85%
500.00
484.15
494.30 19,042,500
12,695
34.50% 94,127.08 10,567,500 306,000 2.98%
POWERGRID 29-Sep-16 180.80 -1.15
-0.63%
182.90
180.25
181.66 5,232,000
1,308
-53.81% 9,504.45 19,076,000 304,000 1.62%
HINDUNILVR 29-Sep-16 911.65 -5.95
-0.65%
922.00
907.25
914.82 1,297,200
2,162
-44.21% 11,867.05 5,634,000 298,200 5.59%
JUSTDIAL 29-Sep-16 501.15 15.10
3.11%
507.00
487.10
499.09 4,533,600
5,667
-33.01% 22,626.74 4,036,000 296,800 7.94%
PNB 27-Oct-16 122.75 -2.30
-1.84%
124.80
122.25
123.18 658,000
94
108.89% 810.52 833,000 294,000 54.55%
IDFC 27-Oct-16 56.80 -1.60
-2.74%
58.00
56.70
56.94 343,200
26
- 195.42 369,600 290,400 366.67%
LUPIN 29-Sep-16 1,523.65 -11.70
-0.76%
1,551.30
1,519.95
1,533.40 1,956,600
6,522
-54.92% 30,002.50 6,123,300 285,000 4.88%
HEXAWARE 29-Sep-16 209.85 -3.40
-1.59%
214.75
208.90
211.08 1,990,000
995
-69.53% 4,200.49 6,390,000 272,000 4.45%
TVSMOTOR 29-Sep-16 305.70 -2.90
-0.94%
309.70
303.75
305.91 2,698,000
1,349
-44.30% 8,253.45 4,136,000 268,000 6.93%
DABUR 29-Sep-16 290.90 -4.10
-1.39%
295.65
289.20
291.09 1,747,500
699
-62.26% 5,086.80 5,057,500 267,500 5.58%
NMDC 29-Sep-16 106.50 -1.80
-1.66%
108.30
106.05
106.85 4,272,000
712
-52.12% 4,564.63 12,594,000 264,000 2.14%
PTC 29-Sep-16 76.95 -0.15
-0.19%
77.95
76.45
77.23 2,648,000
331
-58.15% 2,045.05 14,296,000 248,000 1.77%
VEDL 29-Sep-16 170.50 -0.60
-0.35%
172.55
168.05
170.36 24,834,000
4,139
-25.42% 42,307.20 33,330,000 240,000 0.73%
UPL 29-Sep-16 639.60 2.05
0.32%
643.45
630.90
637.57 2,174,400
1,812
-35.56% 13,863.32 4,489,200 238,800 5.62%
ASIANPAINT 29-Sep-16 1,128.45 13.30
1.19%
1,131.60
1,098.00
1,113.91 2,314,800
3,858
42.57% 25,784.79 3,270,600 223,800 7.35%
IDBI 27-Oct-16 69.85 -0.10
-0.14%
70.65
69.30
69.96 592,000
74
100.00% 414.16 896,000 208,000 30.23%
UNIONBANK 29-Sep-16 134.75 -0.50
-0.37%
136.20
132.85
134.34 8,988,000
2,247
-23.44% 12,074.48 13,648,000 208,000 1.55%
TATASTEEL 29-Sep-16 372.45 -2.60
-0.69%
378.25
370.20
373.26 17,492,000
8,746
-13.89% 65,290.64 23,396,000 206,000 0.89%
BPCL 29-Sep-16 598.35 0.15
0.03%
604.00
594.20
599.08 4,243,200
3,536
-43.54% 25,420.16 14,472,000 204,000 1.43%
ANDHRABANK 29-Sep-16 58.60 -0.60
-1.01%
59.65
57.85
58.59 8,250,000
825
-42.59% 4,833.68 13,780,000 200,000 1.47%
ADANIPOWER 27-Oct-16 27.50 -0.45
-1.61%
28.00
27.15
27.48 300,000
15
-6.25% 82.44 540,000 200,000 58.82%
KPIT 29-Sep-16 128.75 -2.05
-1.57%
131.75
127.50
129.15 2,092,000
523
-63.01% 2,701.82 6,240,000 196,000 3.24%
GRANULES 29-Sep-16 128.45 -1.55
-1.19%
131.20
127.95
128.89 2,180,000
436
-70.91% 2,809.80 10,125,000 195,000 1.96%
HDIL 27-Oct-16 93.20 -2.75
-2.87%
96.00
92.65
93.55 408,000
51
1,175.00% 381.68 272,000 192,000 240.00%
HDFC 29-Sep-16 1,376.05 8.20
0.60%
1,378.90
1,357.15
1,368.06 1,920,000
3,840
-58.93% 26,266.75 10,258,000 189,500 1.88%
BATAINDIA 29-Sep-16 534.90 -0.90
-0.17%
543.80
533.40
538.37 880,000
800
-61.46% 4,737.66 2,742,300 188,100 7.36%
HCLTECH 29-Sep-16 784.40 -18.95
-2.36%
808.95
779.25
789.70 1,575,000
2,250
-59.39% 12,437.78 6,118,000 182,000 3.07%
IBULHSGFIN 29-Sep-16 825.20 -4.35
-0.52%
839.00
818.75
832.32 2,716,800
3,396
-37.78% 22,612.47 5,908,800 181,600 3.17%
RCOM 27-Oct-16 54.75 2.50
4.78%
55.00
52.00
53.97 1,060,000
106
146.51% 572.08 840,000 180,000 27.27%
JETAIRWAYS 29-Sep-16 533.35 -3.30
-0.61%
542.20
531.10
536.76 1,851,000
1,851
-64.88% 9,935.43 6,688,000 179,000 2.75%
CIPLA 29-Sep-16 567.60 2.65
0.47%
571.90
564.00
568.43 3,062,000
3,062
-37.22% 17,405.33 8,130,000 175,000 2.20%
IOC 29-Sep-16 569.35 4.05
0.72%
572.55
564.70
568.85 6,331,500
4,221
-30.88% 36,016.74 11,364,000 172,500 1.54%
OIL 29-Sep-16 379.75 0.80
0.21%
383.90
374.50
379.62 1,174,700
691
-29.63% 4,459.40 1,725,500 168,300 10.81%
SBIN 27-Oct-16 249.35 -3.00
-1.19%
252.95
248.50
250.15 840,000
280
14.29% 2,101.26 1,440,000 168,000 13.21%
IDEA 27-Oct-16 94.00 -1.80
-1.88%
95.55
92.75
94.10 335,000
67
48.89% 315.23 650,000 160,000 32.65%
RPOWER 27-Oct-16 52.90 -0.20
-0.38%
53.20
52.15
52.79 204,000
17
-29.17% 107.69 828,000 156,000 23.21%
TV18BRDCST 29-Sep-16 40.20 -0.45
-1.11%
40.85
39.85
40.28 6,426,000
378
-85.05% 2,588.39 69,615,000 153,000 0.22%
JUBLFOOD 29-Sep-16 1,211.90 -25.75
-2.08%
1,263.30
1,202.05
1,223.60 1,177,500
2,355
26.48% 14,407.89 1,544,000 153,000 11.00%
ENGINERSIN 29-Sep-16 264.15 4.10
1.58%
268.20
261.00
265.21 10,731,000
3,066
-17.58% 28,459.69 5,302,500 150,500 2.92%
MARICO 29-Sep-16 286.20 -0.80
-0.28%
288.95
285.05
286.36 1,047,800
403
-65.44% 3,000.48 8,291,400 132,600 1.63%
CANBK 27-Oct-16 262.85 -1.85
-0.70%
267.40
261.50
263.46 210,000
70
125.81% 553.27 333,000 132,000 65.67%
MCDOWELL-N 29-Sep-16 2,323.25 23.70
1.03%
2,354.05
2,303.20
2,328.62 968,750
3,875
-41.62% 22,558.51 3,610,250 120,500 3.45%
SAIL 27-Oct-16 48.30 -0.80
-1.63%
49.00
48.20
48.45 300,000
25
-45.65% 145.35 1,212,000 120,000 10.99%
SOUTHBANK 29-Sep-16 22.20 -0.25
-1.11%
22.60
22.05
22.30 4,650,000
155
-86.38% 1,036.95 38,190,000 120,000 0.32%
PIDILITIND 29-Sep-16 690.55 -1.50
-0.22%
696.10
686.15
690.31 735,000
735
-69.57% 5,073.78 2,834,000 114,000 4.19%
AUROPHARMA 29-Sep-16 795.35 0.35
0.04%
801.30
787.05
794.28 4,136,300
5,909
-54.37% 32,853.80 13,779,500 109,900 0.80%
KTKBANK 29-Sep-16 149.65 -3.75
-2.44%
154.20
148.55
150.27 8,526,000
1,421
-34.61% 12,812.02 13,866,000 108,000 0.78%
ICICIBANK 27-Oct-16 248.25 -1.90
-0.76%
251.65
246.80
248.52 370,000
148
87.34% 919.52 447,500 100,000 28.78%
TCS 29-Sep-16 2,544.85 -24.90
-0.97%
2,587.70
2,538.00
2,559.72 898,000
3,592
-54.31% 22,986.29 4,565,750 99,750 2.23%
JSWSTEEL 29-Sep-16 1,766.55 7.05
0.40%
1,771.55
1,742.00
1,758.59 1,819,800
3,033
-36.51% 32,002.82 4,731,000 99,000 2.14%
STAR 29-Sep-16 958.45 -9.10
-0.94%
978.00
956.65
963.91 822,000
1,644
-59.73% 7,923.34 2,541,000 98,000 4.01%
BEML 29-Sep-16 1,060.90 18.50
1.77%
1,085.90
1,042.40
1,065.56 1,404,000
2,808
154.58% 14,960.46 836,000 91,000 12.21%
BHARATFORG 29-Sep-16 863.35 8.90
1.04%
866.40
848.90
860.20 2,316,600
3,861
-33.52% 19,927.39 6,489,000 88,800 1.39%
EXIDEIND 29-Sep-16 175.95 -1.90
-1.07%
179.25
175.50
177.03 4,672,000
1,168
-72.79% 8,270.84 21,432,000 88,000 0.41%
ACC 29-Sep-16 1,650.80 -6.15
-0.37%
1,674.00
1,636.00
1,655.79 607,200
1,518
-24.25% 10,053.96 1,217,600 86,400 7.64%
INFY 27-Oct-16 1,024.90 -19.60
-1.88%
1,050.80
1,022.05
1,030.27 324,000
648
39.35% 3,338.07 581,000 77,500 15.39%
INDIACEM 27-Oct-16 145.50 -1.45
-0.99%
148.80
144.55
146.72 175,000
25
1,150.00% 256.76 133,000 77,000 137.50%
TATACHEM 29-Sep-16 567.95 10.50
1.88%
572.95
556.10
566.04 4,803,000
3,202
79.18% 27,186.90 5,077,500 73,500 1.47%
IGL 29-Sep-16 782.40 31.10
4.14%
789.90
752.25
776.33 5,744,200
5,222
295.91% 44,593.95 1,563,100 72,600 4.87%
ALBK 27-Oct-16 78.95 -1.15
-1.44%
80.30
78.45
79.15 180,000
18
200.00% 142.47 190,000 70,000 58.33%
BANKNIFTY 29-Sep-16 19,317.55 -93.80
-0.48%
19,475.90
19,226.30
19,316.73 3,337,320
83,433
76.53% 644,661.09 2,058,520 68,320 3.43%
YESBANK 29-Sep-16 1,332.55 -12.50
-0.93%
1,349.00
1,321.40
1,331.34 5,815,600
8,308
6.90% 77,425.41 8,306,200 66,500 0.81%
TATAMOTORS 27-Oct-16 511.35 11.45
2.29%
521.50
491.60
510.46 454,500
303
194.17% 2,320.04 231,000 66,000 40.00%
BHEL 27-Oct-16 136.05 -0.75
-0.55%
138.65
135.00
136.48 270,000
54
-83.28% 368.50 1,510,000 65,000 4.50%
BHARTIARTL 27-Oct-16 345.25 0.20
0.06%
346.05
343.05
344.48 96,000
64
120.69% 330.70 355,500 60,000 20.30%
CROMPGREAV 27-Oct-16 83.75 -2.55
-2.95%
85.05
83.75
84.44 72,000
6
200.00% 60.80 108,000 60,000 125.00%
IOC 27-Oct-16 569.85 3.90
0.69%
572.00
566.25
569.79 94,500
63
133.33% 538.45 97,500 58,500 150.00%
ASHOKLEY 27-Oct-16 88.85 0.90
1.02%
89.05
88.15
88.66 315,000
45
-67.39% 279.28 1,302,000 56,000 4.49%
LT 27-Oct-16 1,447.10 -28.50
-1.93%
1,478.15
1,440.95
1,455.26 144,000
288
220.00% 2,095.57 120,500 55,500 85.38%
NIITTECH 29-Sep-16 401.20 -1.55
-0.38%
406.50
398.60
403.19 297,000
297
-64.94% 1,197.47 1,060,000 55,000 5.47%
SYNDIBANK 27-Oct-16 74.00 -2.45
-3.20%
75.65
74.00
74.60 90,000
10
- 67.14 90,000 54,000 150.00%
BHARATFIN 29-Sep-16 788.85 18.70
2.43%
795.00
772.00
787.17 7,331,000
7,331
6.31% 57,707.43 8,214,000 46,000 0.56%
IFCI 27-Oct-16 27.70 -1.20
-4.15%
27.70
27.70
27.70 44,000
2
- 12.19 88,000 44,000 100.00%
ANDHRABANK 27-Oct-16 58.55 -1.50
-2.50%
59.60
58.15
58.65 80,000
8
100.00% 46.92 80,000 40,000 100.00%
JSWENERGY 29-Sep-16 78.55 -1.05
-1.32%
80.50
78.30
79.09 9,544,000
1,193
-60.90% 7,548.35 20,880,000 40,000 0.19%
NTPC 27-Oct-16 158.20 -1.05
-0.66%
160.00
157.40
158.54 84,000
21
-22.22% 133.17 140,000 40,000 40.00%
CEATLTD 29-Sep-16 873.50 6.85
0.79%
876.50
854.50
866.82 1,094,800
1,564
-55.72% 9,489.95 2,483,600 39,900 1.63%
DRREDDY 29-Sep-16 3,053.75 -15.50
-0.51%
3,086.95
3,040.00
3,057.89 348,600
1,743
-76.76% 10,659.80 1,810,600 39,800 2.25%
RECLTD 27-Oct-16 232.65 -1.20
-0.51%
235.85
232.65
234.15 69,000
23
0.00% 161.56 141,000 39,000 38.24%
TATASTEEL 27-Oct-16 374.25 -3.80
-1.01%
380.15
372.55
375.18 212,000
106
15.22% 795.38 240,000 38,000 18.81%
VEDL 27-Oct-16 170.70 -0.85
-0.50%
172.70
169.00
170.83 162,000
27
-28.95% 276.74 246,000 36,000 17.14%
DLF 27-Oct-16 161.90 -2.40
-1.46%
165.25
160.25
162.45 420,000
84
162.50% 682.29 275,000 35,000 14.58%
ADANIPORTS 27-Oct-16 261.30 -3.95
-1.49%
264.80
258.95
261.44 100,000
40
37.93% 261.44 80,000 35,000 77.78%
NCC 27-Oct-16 84.30 -0.10
-0.12%
85.90
84.30
85.11 40,000
5
-50.00% 34.04 96,000 32,000 50.00%
SOUTHBANK 27-Oct-16 22.25 -0.55
-2.41%
22.25
22.25
22.25 30,000
1
-66.67% 6.68 210,000 30,000 16.67%
SRF 29-Sep-16 1,686.20 -7.75
-0.46%
1,720.55
1,678.55
1,700.90 405,000
810
-11.76% 6,888.65 315,500 29,500 10.31%
SINTEX 27-Oct-16 72.55 0.10
0.14%
72.70
72.50
72.62 85,200
12
-29.41% 61.87 192,375 28,500 17.39%
UBL 29-Sep-16 826.05 16.95
2.09%
828.70
805.20
820.45 436,800
624
-43.99% 3,583.73 933,100 28,000 3.09%
MARUTI 29-Sep-16 4,923.35 -10.35
-0.21%
4,962.95
4,910.40
4,933.77 759,450
5,063
-45.03% 37,469.52 2,384,850 27,750 1.18%
BHARATFORG 27-Oct-16 864.15 9.85
1.15%
866.00
852.00
860.03 44,400
74
428.57% 381.85 45,000 27,600 158.62%
LICHSGFIN 27-Oct-16 584.40 19.80
3.51%
584.90
568.10
579.98 74,800
68
100.00% 433.83 53,900 27,500 104.17%
GLENMARK 29-Sep-16 853.45 -1.55
-0.18%
861.25
847.25
855.05 577,500
825
-69.67% 4,937.91 2,526,300 27,300 1.09%
NHPC 27-Oct-16 27.15 -0.05
-0.18%
27.25
27.15
27.19 135,000
5
- 36.71 54,000 27,000 100.00%
HEROMOTOCO 29-Sep-16 3,313.45 13.15
0.40%
3,328.90
3,291.00
3,309.63 389,200
1,946
-45.69% 12,881.08 1,070,000 26,200 2.51%
APOLLOTYRE 27-Oct-16 178.80 2.45
1.39%
179.30
175.30
177.39 48,000
16
220.00% 85.15 63,000 24,000 61.54%
WIPRO 27-Oct-16 495.00 -16.15
-3.16%
511.00
495.00
502.23 43,000
43
138.89% 215.96 31,000 23,000 287.50%
FEDERALBNK 27-Oct-16 66.70 -1.60
-2.34%
67.30
66.70
66.86 44,000
4
100.00% 29.42 77,000 22,000 40.00%
HINDALCO 27-Oct-16 156.45 1.35
0.87%
157.30
155.40
156.34 322,000
46
15.00% 503.41 357,000 21,000 6.25%
SUNPHARMA 27-Oct-16 764.90 -9.45
-1.22%
777.60
762.65
768.05 67,200
112
2.75% 516.13 119,400 21,000 21.34%
TORNTPHARM 29-Sep-16 1,626.25 -0.20
-0.01%
1,678.00
1,591.40
1,625.88 898,000
2,245
6.80% 14,600.40 296,400 20,400 7.39%
RELINFRA 27-Oct-16 585.20 -13.35
-2.23%
601.85
584.00
590.69 110,500
85
-5.56% 652.71 98,800 19,500 24.59%
AXISBANK 27-Oct-16 591.15 -0.75
-0.13%
593.40
584.95
589.64 110,400
92
53.33% 650.96 98,400 19,200 24.24%
DHFL 27-Oct-16 286.70 4.30
1.52%
288.00
284.30
286.24 45,000
15
-16.67% 128.81 132,000 18,000 15.79%
ORIENTBANK 27-Oct-16 116.45 -3.85
-3.20%
119.20
116.45
117.42 66,000
11
10.00% 77.50 210,000 18,000 9.38%
TATAPOWER 27-Oct-16 75.45 0.15
0.20%
75.60
74.50
75.28 45,000
5
-58.33% 33.88 198,000 18,000 10.00%
TATAGLOBAL 27-Oct-16 141.25 -4.30
-2.95%
143.65
141.25
142.32 27,000
6
-60.00% 38.43 135,000 18,000 15.38%
WOCKPHARMA 29-Sep-16 823.50 -13.85
-1.65%
844.90
818.00
827.99 1,234,200
2,057
-72.52% 10,219.05 2,956,200 18,000 0.61%
COALINDIA 27-Oct-16 336.40 0.30
0.09%
336.70
335.00
336.10 42,500
25
-7.41% 142.84 132,600 17,000 14.71%
ITC 27-Oct-16 256.80 0.10
0.04%
257.15
256.30
256.83 24,000
10
-61.54% 61.64 112,800 16,800 17.50%
TATAMTRDVR 27-Oct-16 337.95 12.75
3.92%
341.00
334.20
337.95 21,000
10
-9.09% 70.97 42,000 16,800 66.67%
RELCAPITAL 27-Oct-16 498.30 8.90
1.82%
500.80
486.45
496.00 123,000
82
36.67% 610.08 82,500 16,500 25.00%
ARVIND 27-Oct-16 313.00 0.00
0.00%
315.20
308.50
313.20 32,000
16
300.00% 100.22 28,000 16,000 133.33%
POWERGRID 27-Oct-16 181.15 -2.75
-1.50%
183.75
181.15
181.59 64,000
16
45.45% 116.22 64,000 16,000 33.33%
GODREJCP 29-Sep-16 1,524.00 -14.60
-0.95%
1,544.40
1,517.30
1,526.93 116,400
291
-63.67% 1,777.35 362,000 15,600 4.50%
CIPLA 27-Oct-16 570.90 2.80
0.49%
573.85
569.30
571.51 33,000
33
22.22% 188.60 53,000 15,000 39.47%
DISHTV 27-Oct-16 96.55 1.05
1.10%
97.00
95.20
96.08 77,000
11
-35.29% 73.98 105,000 14,000 15.38%
TATACHEM 27-Oct-16 573.00 13.00
2.32%
573.05
561.00
567.47 21,000
14
600.00% 119.17 19,500 13,500 225.00%
NIFTY 27-Oct-16 8,664.90 -19.65
-0.23%
8,702.00
8,638.90
8,666.00 233,700
3,116
-27.04% 20,252.44 1,056,900 13,125 1.26%
ASIANPAINT 27-Oct-16 1,130.10 10.60
0.95%
1,133.90
1,102.20
1,116.46 31,200
52
372.73% 348.34 22,200 12,600 131.25%
HCLTECH 27-Oct-16 783.40 -19.05
-2.37%
803.90
780.15
792.04 29,400
42
-38.24% 232.86 77,700 12,600 19.35%
CANBK 29-Sep-16 264.55 -1.65
-0.62%
269.15
262.80
265.43 9,252,000
3,084
-39.69% 24,557.58 11,805,000 12,000 0.10%
PFC 27-Oct-16 120.00 -123.50
-50.72%
120.00
120.00
120.00 3,000
1
-75.00% 3.60 18,000 12,000 200.00%
PCJEWELLER 29-Sep-16 431.25 7.25
1.71%
432.00
422.20
428.49 217,500
145
-60.49% 931.97 558,000 12,000 2.20%
RECLTD 29-Sep-16 231.25 -1.25
-0.54%
235.70
229.45
232.40 6,594,000
2,198
-46.31% 15,324.46 19,707,000 12,000 0.06%
GRASIM 29-Sep-16 4,555.00 -6.05
-0.13%
4,595.00
4,530.25
4,563.35 282,750
1,885
-66.06% 12,902.87 1,519,350 11,850 0.79%
BANKBARODA 27-Oct-16 160.40 -3.40
-2.08%
165.00
159.40
161.34 178,500
51
-7.27% 287.99 171,500 10,500 6.52%
IRB 27-Oct-16 235.65 -1.60
-0.67%
238.35
235.50
236.41 22,500
9
350.00% 53.19 32,500 10,000 44.44%
IBREALEST 27-Oct-16 84.10 -2.90
-3.33%
84.10
84.10
84.10 10,000
1
- 8.41 20,000 10,000 100.00%
MOTHERSUMI 27-Oct-16 325.45 -0.55
-0.17%
330.65
325.05
328.11 45,000
18
125.00% 147.65 42,500 10,000 30.77%
ULTRACEMCO 29-Sep-16 3,831.45 3.60
0.09%
3,872.00
3,797.00
3,829.00 311,800
1,559
-42.73% 11,938.82 787,600 10,000 1.29%
HINDUNILVR 27-Oct-16 911.50 -7.00
-0.76%
919.85
911.50
916.87 13,200
22
-31.25% 121.03 30,600 9,600 45.71%
HINDZINC 29-Sep-16 225.95 0.10
0.04%
227.90
223.20
225.85 1,260,800
394
-71.76% 2,847.52 4,448,000 9,600 0.22%
HDFCBANK 27-Oct-16 1,275.40 0.25
0.02%
1,279.05
1,272.80
1,275.86 21,500
43
-35.82% 274.31 257,500 8,500 3.41%
BPCL 27-Oct-16 599.40 -1.20
-0.20%
605.95
598.10
601.93 26,400
22
-24.14% 158.91 40,800 8,400 25.93%
BEL 27-Oct-16 1,216.95 6.95
0.57%
1,224.35
1,212.00
1,216.33 11,700
26
36.84% 142.31 17,100 8,100 90.00%
HAVELLS 27-Oct-16 418.95 -4.05
-0.96%
421.45
415.00
417.52 46,000
23
666.67% 192.06 20,000 8,000 66.67%
KPIT 27-Oct-16 129.50 -5.00
-3.72%
131.00
129.50
130.36 12,000
3
0.00% 15.64 20,000 8,000 66.67%
UNIONBANK 27-Oct-16 135.45 -0.50
-0.37%
136.75
133.70
134.95 64,000
16
-20.00% 86.37 108,000 8,000 8.00%
VOLTAS 27-Oct-16 390.00 5.40
1.40%
390.00
388.50
389.09 10,000
5
25.00% 38.91 18,000 8,000 80.00%
SRTRANSFIN 29-Sep-16 1,266.70 8.35
0.66%
1,271.00
1,240.50
1,260.43 610,800
1,018
-68.57% 7,698.71 2,377,200 7,800 0.33%
CENTURYTEX 27-Oct-16 718.50 39.50
5.82%
719.35
680.00
696.94 55,000
50
233.33% 383.32 27,500 7,700 38.89%
AMBUJACEM 27-Oct-16 268.00 0.95
0.36%
269.70
266.00
267.23 22,500
9
-10.00% 60.13 27,500 7,500 37.50%
ONGC 27-Oct-16 236.00 -1.40
-0.59%
238.15
236.00
236.47 20,000
8
-77.78% 47.29 137,500 7,500 5.77%
BAJFINANCE 29-Sep-16 10,541.40 197.35
1.91%
10,675.00
10,400.00
10,574.04 348,625
2,789
-5.04% 36,863.75 568,625 7,250 1.29%
SIEMENS 29-Sep-16 1,297.35 18.65
1.46%
1,304.60
1,267.00
1,286.01 379,500
759
-42.37% 4,880.41 802,500 7,000 0.88%
TATACOMM 27-Oct-16 526.75 16.85
3.30%
526.75
511.70
517.78 9,800
7
600.00% 50.74 14,000 7,000 100.00%
BANKNIFTY 27-Oct-16 19,418.80 -79.70
-0.41%
19,563.15
19,330.00
19,422.04 47,400
1,185
50.76% 9,206.05 43,680 6,920 18.82%
RELIANCE 27-Oct-16 1,040.45 13.80
1.34%
1,043.00
1,026.25
1,036.31 53,500
107
-33.95% 554.43 116,000 6,500 5.94%
HINDZINC 27-Oct-16 225.50 -0.55
-0.24%
226.75
225.10
225.65 16,000
5
-28.57% 36.10 28,800 6,400 28.57%
HINDPETRO 27-Oct-16 1,186.30 6.30
0.53%
1,193.60
1,181.95
1,185.68 16,800
24
-7.69% 199.19 46,200 6,300 15.79%
JETAIRWAYS 27-Oct-16 537.50 -2.30
-0.43%
542.25
535.00
538.03 14,000
14
40.00% 75.32 10,000 6,000 150.00%
SUNTV 27-Oct-16 473.25 0.05
0.01%
475.00
470.00
472.95 10,000
5
-61.54% 47.30 30,000 6,000 25.00%
TVSMOTOR 27-Oct-16 306.95 -2.25
-0.73%
308.40
305.00
306.67 14,000
7
-41.67% 42.93 36,000 6,000 20.00%
AUROPHARMA 27-Oct-16 798.80 -1.05
-0.13%
804.35
793.00
798.12 35,700
51
-61.94% 284.93 60,200 5,600 10.26%
KOTAKBANK 27-Oct-16 794.85 6.25
0.79%
798.15
785.00
789.19 27,200
34
78.95% 214.66 17,600 5,600 46.67%
MINDTREE 29-Sep-16 571.35 3.45
0.61%
581.00
566.95
574.74 576,800
721
-45.46% 3,315.10 1,812,800 5,600 0.31%
BIOCON 27-Oct-16 903.25 27.70
3.16%
918.90
876.25
905.78 136,400
124
63.16% 1,235.48 61,600 5,500 9.80%
CONCOR 29-Sep-16 1,367.40 -6.70
-0.49%
1,379.00
1,360.00
1,367.87 94,000
188
-80.17% 1,285.80 525,500 5,500 1.06%
HDFC 27-Oct-16 1,382.80 6.80
0.49%
1,385.20
1,367.00
1,376.18 19,000
38
-32.14% 261.47 33,000 5,500 20.00%
ZEEL 27-Oct-16 512.15 -6.35
-1.22%
519.00
512.00
515.51 23,400
18
63.64% 120.63 20,800 5,200 33.33%
GRANULES 27-Oct-16 129.20 -1.70
-1.30%
130.00
128.95
129.24 55,000
11
-26.67% 71.08 110,000 5,000 4.76%
M&MFIN 27-Oct-16 335.30 -1.40
-0.42%
337.95
335.30
337.01 12,500
5
25.00% 42.13 17,500 5,000 40.00%
RELIANCE 29-Sep-16 1,034.40 14.90
1.46%
1,037.80
1,020.05
1,030.72 6,124,000
12,248
-37.31% 63,121.29 20,374,500 5,000 0.02%
AMARAJABAT 27-Oct-16 912.90 11.90
1.32%
913.00
909.00
910.90 4,800
8
- 43.72 6,000 4,800 400.00%
INDUSINDBK 27-Oct-16 1,180.40 -16.35
-1.37%
1,192.05
1,176.55
1,180.27 16,200
27
42.11% 191.20 25,200 4,800 23.53%
JUSTDIAL 27-Oct-16 499.00 15.20
3.14%
500.70
488.00
495.65 16,000
20
-42.86% 79.30 24,800 4,800 24.00%
WOCKPHARMA 27-Oct-16 826.80 -5.65
-0.68%
849.50
825.40
832.83 7,800
13
160.00% 64.96 7,200 4,800 200.00%
STAR 27-Oct-16 963.55 -23.95
-2.43%
973.55
963.00
969.13 6,000
12
1,100.00% 58.15 6,000 4,500 300.00%
TATAELXSI 29-Sep-16 1,621.05 -2.55
-0.16%
1,638.50
1,605.00
1,625.71 237,600
792
-82.65% 3,862.69 1,287,000 4,500 0.35%
AJANTPHARM 29-Sep-16 1,983.20 -8.40
-0.42%
1,997.00
1,965.45
1,979.72 149,200
373
-60.61% 2,953.74 314,000 4,000 1.29%
IBULHSGFIN 27-Oct-16 826.70 -3.30
-0.40%
838.50
826.70
833.46 5,600
7
-36.36% 46.67 20,000 4,000 25.00%
NIFTYIT 29-Sep-16 10,600.00 -155.00
-1.44%
10,778.00
10,561.00
10,650.54 99,300
1,324
-69.00% 10,575.99 20,000 3,500 21.21%
BATAINDIA 27-Oct-16 536.10 -4.65
-0.86%
541.00
536.10
540.00 6,600
6
50.00% 35.64 7,700 3,300 75.00%
MRF 29-Sep-16 36,652.35 -165.65
-0.45%
37,173.35
36,512.00
36,736.69 12,225
815
-66.96% 4,491.06 65,430 3,090 4.96%
JSWSTEEL 27-Oct-16 1,779.00 11.45
0.65%
1,779.00
1,754.10
1,761.88 31,200
52
173.68% 549.71 40,200 3,000 8.06%
PETRONET 27-Oct-16 341.50 0.15
0.04%
341.50
341.35
341.40 9,000
3
200.00% 30.73 9,000 3,000 50.00%
TCS 27-Oct-16 2,551.45 -24.05
-0.93%
2,590.00
2,550.85
2,571.22 7,250
29
-17.14% 186.41 15,750 3,000 23.53%
BRITANNIA 29-Sep-16 3,462.30 -20.55
-0.59%
3,497.40
3,418.00
3,447.64 211,400
1,057
-62.98% 7,288.31 1,036,400 2,800 0.27%
CASTROLIND 27-Oct-16 428.30 0.70
0.16%
428.30
426.25
427.82 7,000
5
-28.57% 29.95 11,200 2,800 33.33%
YESBANK 27-Oct-16 1,336.65 -11.55
-0.86%
1,345.75
1,329.75
1,334.57 35,000
50
-29.58% 467.10 108,500 2,800 2.65%
LUPIN 27-Oct-16 1,532.50 -10.85
-0.70%
1,560.20
1,528.70
1,541.61 19,800
66
-31.96% 305.24 35,100 2,700 8.33%
BAJAJ-AUTO 27-Oct-16 2,885.00 0.15
0.01%
2,886.05
2,880.05
2,884.99 2,500
10
- 72.12 3,500 2,500 250.00%
DRREDDY 27-Oct-16 3,071.45 -16.45
-0.53%
3,077.50
3,058.00
3,068.84 4,800
24
-11.11% 147.30 8,600 2,400 38.71%
TECHM 27-Oct-16 465.60 -3.40
-0.72%
467.35
464.70
466.10 5,500
5
-61.54% 25.64 24,200 2,200 10.00%
PAGEIND 29-Sep-16 14,888.20 511.00
3.55%
14,990.00
14,329.95
14,678.41 33,750
675
34.19% 4,953.96 41,050 2,100 5.39%
HEXAWARE 27-Oct-16 214.00 -1.55
-0.72%
214.00
214.00
214.00 2,000
1
0.00% 4.28 6,000 2,000 50.00%
BHARATFIN 27-Oct-16 795.80 22.30
2.88%
799.00
779.90
793.82 23,000
23
-20.69% 182.58 26,000 2,000 8.33%
EICHERMOT 29-Sep-16 22,425.35 186.00
0.84%
22,470.00
22,210.05
22,379.88 50,750
1,015
-46.58% 11,357.79 151,650 1,750 1.17%
ACC 27-Oct-16 1,681.95 18.20
1.09%
1,681.95
1,668.90
1,670.68 2,000
5
-28.57% 33.41 10,800 1,600 17.39%
GODREJIND 27-Oct-16 429.00 3.00
0.70%
429.00
425.80
427.40 3,000
2
100.00% 12.82 3,000 1,500 100.00%
OFSS 29-Sep-16 3,529.55 -27.25
-0.77%
3,570.05
3,522.15
3,545.01 42,450
283
-68.49% 1,504.86 259,050 1,500 0.58%
BOSCHLTD 29-Sep-16 23,889.05 -34.05
-0.14%
23,994.45
23,790.15
23,866.11 17,750
355
-73.76% 4,236.23 81,450 1,250 1.56%
DIVISLAB 27-Oct-16 1,344.15 -18.40
-1.35%
1,350.05
1,344.15
1,348.56 2,400
4
300.00% 32.37 2,400 1,200 100.00%
MARUTI 27-Oct-16 4,943.90 -16.60
-0.33%
4,981.55
4,938.05
4,961.48 9,600
64
-24.71% 476.30 17,550 1,200 7.34%
MINDTREE 27-Oct-16 575.00 7.80
1.38%
575.00
575.00
575.00 1,600
2
-33.33% 9.20 3,200 800 33.33%
GLENMARK 27-Oct-16 855.00 -20.00
-2.29%
855.00
855.00
855.00 700
1
0.00% 5.99 1,400 700 100.00%
HEROMOTOCO 27-Oct-16 3,326.50 17.85
0.54%
3,331.10
3,320.00
3,325.68 800
4
-81.82% 26.61 6,200 600 10.71%
EICHERMOT 27-Oct-16 22,513.20 13.20
0.06%
22,513.20
22,449.45
22,470.06 450
9
800.00% 101.12 500 450 900.00%
BRITANNIA 27-Oct-16 3,490.00 -10.00
-0.29%
3,490.00
3,489.95
3,489.98 600
3
- 20.94 800 400 100.00%
GODREJCP 27-Oct-16 1,529.65 -30.35
-1.95%
1,529.65
1,529.65
1,529.65 400
1
-85.71% 6.12 1,600 400 33.33%
ULTRACEMCO 27-Oct-16 3,845.20 1.95
0.05%
3,856.00
3,845.20
3,850.60 400
2
-77.78% 15.40 2,800 400 16.67%
MCDOWELL-N 27-Oct-16 2,340.00 30.00
1.30%
2,358.00
2,340.00
2,349.05 750
3
-72.73% 17.62 6,750 250 3.85%
DJIA 16-Sep-16 18,450.00 5.00
0.03%
18,455.00
18,430.00
18,436.95 8,360
0
-73.41% 1,541.33 11,370 90 0.80%
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.