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
(%)
JPASSOCIAT 26-Feb-15 28.75 2.40
9.11%
29.10
26.25
27.19 104,280,000
13,035
26.22% 28,353.73 125,312,000 12,352,000 10.93%
COALINDIA 26-Feb-15 360.75 -4.60
-1.26%
363.00
355.00
361.33 27,976,000
27,976
101.53% 101,085.68 21,110,000 9,833,000 87.20%
SBIN 26-Feb-15 311.50 -17.35
-5.28%
332.80
309.25
322.35 56,311,250
45,049
97.72% 181,519.31 62,013,750 7,712,500 14.20%
IBREALEST 26-Feb-15 84.10 4.90
6.19%
85.85
80.60
83.99 44,940,000
11,235
184.07% 37,745.11 38,220,000 6,512,000 20.54%
ICICIBANK 26-Feb-15 363.20 -18.25
-4.78%
382.80
357.35
377.81 57,971,250
46,377
157.31% 219,021.18 55,141,250 6,095,000 12.43%
ANDHRABANK 26-Feb-15 91.95 1.10
1.21%
94.65
85.30
88.09 57,840,000
14,460
286.94% 50,951.26 20,784,000 4,676,000 29.03%
BANKBARODA 26-Feb-15 194.85 -24.10
-11.01%
221.75
189.10
201.12 47,926,250
38,341
2,049.40% 96,389.27 22,385,000 4,297,500 23.76%
NTPC 26-Feb-15 144.10 4.25
3.04%
145.75
140.00
143.52 31,576,000
15,788
71.29% 45,317.88 43,612,000 4,136,000 10.48%
ASHOKLEY 26-Feb-15 66.20 -0.20
-0.30%
67.80
65.55
66.90 54,504,000
6,813
-48.22% 36,463.18 82,864,000 2,744,000 3.42%
ADANIPOWER 26-Feb-15 52.35 0.45
0.87%
53.50
50.90
52.47 50,544,000
6,318
7.71% 26,520.44 56,744,000 2,264,000 4.16%
GMRINFRA 26-Feb-15 19.50 2.05
11.75%
19.80
17.50
18.30 121,491,000
13,499
-4.80% 22,232.85 169,020,000 2,034,000 1.22%
HINDALCO 26-Feb-15 140.85 -2.55
-1.78%
143.80
139.60
141.76 9,618,000
4,809
-42.03% 13,634.48 30,638,000 1,896,000 6.60%
RCOM 26-Feb-15 79.95 0.60
0.76%
83.90
79.00
81.88 20,352,000
10,176
-24.20% 16,664.22 53,982,000 1,872,000 3.59%
UNITECH 26-Feb-15 18.80 0.80
4.44%
19.25
18.05
18.67 136,917,000
15,213
-25.59% 25,562.40 187,506,000 1,683,000 0.91%
IDFC 26-Feb-15 173.50 1.35
0.78%
178.65
165.00
172.38 55,428,000
27,714
101.41% 95,546.79 52,130,000 1,658,000 3.28%
RPOWER 26-Feb-15 65.60 1.75
2.74%
66.30
63.90
65.24 24,208,000
6,052
-32.34% 15,793.30 73,800,000 1,644,000 2.28%
IFCI 26-Feb-15 37.95 -0.10
-0.26%
39.90
37.30
39.04 33,096,000
4,137
-15.26% 12,920.68 52,816,000 1,584,000 3.09%
NHPC 26-Feb-15 19.40 -0.50
-2.51%
20.10
19.30
19.86 7,870,000
787
-76.66% 1,562.98 52,190,000 1,570,000 3.10%
ALBK 26-Feb-15 116.40 -6.75
-5.48%
124.80
115.55
120.63 11,108,000
5,554
26.57% 13,399.58 10,148,000 1,488,000 17.18%
PNB 26-Feb-15 191.10 -9.75
-4.85%
203.55
188.75
196.12 21,332,500
17,066
46.77% 41,837.30 32,626,250 1,312,500 4.19%
HDIL 26-Feb-15 110.40 13.90
14.40%
112.50
98.00
105.98 73,808,000
18,452
376.67% 78,221.72 23,472,000 1,120,000 5.01%
UNIONBANK 26-Feb-15 210.60 -6.95
-3.19%
220.70
207.25
213.90 9,645,000
9,645
22.55% 20,630.66 8,326,000 1,020,000 13.96%
COALINDIA 26-Mar-15 358.05 -6.65
-1.82%
362.30
356.50
359.57 1,598,000
1,598
427.39% 5,745.93 1,379,000 986,000 250.89%
BHEL 26-Feb-15 288.40 5.85
2.07%
294.70
282.00
290.48 12,404,000
12,404
-29.67% 36,031.14 30,842,000 976,000 3.27%
APOLLOTYRE 26-Feb-15 244.40 7.55
3.19%
247.65
235.50
241.20 18,224,000
9,112
62.37% 43,956.29 12,470,000 942,000 8.17%
CAIRN 26-Feb-15 234.35 -1.10
-0.47%
238.00
232.25
235.87 3,434,000
3,434
-60.62% 8,099.78 14,847,000 942,000 6.77%
CROMPGREAV 26-Feb-15 190.70 1.35
0.71%
196.15
188.50
193.64 7,365,000
7,365
-25.50% 14,261.59 13,606,000 934,000 7.37%
ADANIENT 26-Feb-15 632.15 43.55
7.40%
648.00
567.90
608.71 27,287,000
54,574
139.95% 166,098.70 7,951,000 932,500 13.29%
HDFC 26-Feb-15 1,273.15 -48.05
-3.64%
1,338.55
1,267.70
1,297.52 3,793,250
15,173
-20.15% 49,218.18 9,877,500 904,000 10.07%
L&TFH 26-Feb-15 69.45 0.30
0.43%
70.75
68.70
69.85 9,532,000
2,383
-67.69% 6,658.10 50,268,000 880,000 1.78%
BANKINDIA 26-Feb-15 268.25 -14.60
-5.16%
287.00
263.00
276.32 11,651,000
11,651
5.61% 32,194.04 11,530,000 878,000 8.24%
IDEA 26-Feb-15 155.55 -5.10
-3.17%
160.25
154.50
156.32 5,742,000
2,871
-15.11% 8,975.89 13,874,000 864,000 6.64%
SAIL 26-Feb-15 74.45 -0.35
-0.47%
75.50
74.10
74.82 4,860,000
1,215
-80.89% 3,636.25 40,880,000 840,000 2.10%
NTPC 26-Mar-15 144.15 4.00
2.85%
145.50
140.55
143.68 2,046,000
1,023
235.41% 2,939.69 1,724,000 816,000 89.87%
AXISBANK 26-Feb-15 591.90 -11.15
-1.85%
607.80
587.00
599.67 17,439,500
34,879
5.59% 104,579.45 25,078,000 804,500 3.31%
JISLJALEQS 26-Feb-15 70.35 4.15
6.27%
71.40
66.20
69.40 18,732,000
4,683
-12.79% 13,000.01 37,556,000 792,000 2.15%
ITC 26-Feb-15 371.35 0.05
0.01%
373.25
365.60
368.73 6,792,000
6,792
-46.81% 25,044.14 31,208,000 777,000 2.55%
NIFTY 26-Feb-15 8,872.65 -113.65
-1.26%
9,029.50
8,827.40
8,943.87 14,745,700
589,828
13.28% 1,318,836.24 25,504,975 758,725 3.07%
POWERGRID 26-Feb-15 149.30 -0.50
-0.33%
151.60
147.25
149.72 3,390,000
1,695
-68.45% 5,075.51 22,182,000 756,000 3.53%
TCS 26-Feb-15 2,501.55 -59.75
-2.33%
2,593.00
2,489.00
2,532.50 2,395,750
19,166
16.79% 60,672.37 4,811,875 661,375 15.93%
UNITECH 26-Mar-15 18.90 0.75
4.13%
19.30
18.25
18.75 1,278,000
142
108.82% 239.63 1,566,000 639,000 68.93%
KOTAKBANK 26-Feb-15 1,331.50 -9.50
-0.71%
1,358.00
1,326.10
1,342.32 2,341,250
9,365
-4.31% 31,427.07 5,680,500 614,750 12.14%
JPPOWER 26-Feb-15 12.15 0.55
4.74%
12.25
11.55
11.82 16,800,000
1,120
-58.24% 1,985.76 57,000,000 600,000 1.06%
NMDC 26-Feb-15 140.60 1.45
1.04%
142.15
138.75
139.96 3,306,000
1,653
-56.74% 4,627.08 12,522,000 576,000 4.82%
HDFCBANK 26-Feb-15 1,088.15 -18.20
-1.65%
1,105.10
1,076.00
1,090.09 7,676,500
30,706
-38.38% 83,680.76 44,821,750 547,500 1.24%
CANBK 26-Feb-15 446.25 -22.15
-4.73%
473.40
445.10
459.17 9,024,000
9,024
54.41% 41,435.50 5,647,000 487,000 9.44%
RECLTD 26-Feb-15 329.45 -7.25
-2.15%
345.50
327.50
340.29 7,265,000
7,265
-20.75% 24,722.07 9,831,000 473,000 5.05%
IDBI 26-Feb-15 71.25 -2.10
-2.86%
74.20
70.45
72.71 9,544,000
2,386
-39.33% 6,939.44 21,760,000 472,000 2.22%
AMBUJACEM 26-Feb-15 250.15 -6.80
-2.65%
257.30
242.35
252.83 2,850,000
2,850
-23.14% 7,205.66 6,059,000 456,000 8.14%
SUNPHARMA 26-Feb-15 920.10 -1.35
-0.15%
929.35
911.00
922.69 2,050,750
8,203
-58.46% 18,922.07 12,695,750 452,750 3.70%
HCLTECH 26-Feb-15 1,798.85 145.00
8.77%
1,811.70
1,756.00
1,785.49 4,872,750
38,982
224.42% 87,002.46 3,527,875 438,625 14.20%
ADANIPORTS 26-Feb-15 343.05 -3.20
-0.92%
354.60
324.90
348.66 12,883,000
12,883
80.06% 44,917.87 6,909,000 431,000 6.65%
PETRONET 26-Feb-15 181.15 -8.05
-4.25%
190.35
178.05
187.21 2,894,000
1,447
-31.55% 5,417.86 5,094,000 430,000 9.22%
FEDERALBNK 26-Feb-15 142.40 -2.95
-2.03%
146.40
141.70
144.76 5,352,000
2,676
-38.86% 7,747.56 15,436,000 424,000 2.82%
TVSMOTOR 26-Feb-15 309.25 -2.15
-0.69%
316.20
307.30
312.67 4,073,000
4,073
13.61% 12,735.05 4,448,000 402,000 9.94%
RANBAXY 26-Feb-15 708.55 -3.45
-0.48%
719.20
701.55
712.16 1,881,000
3,762
-51.36% 13,395.73 12,611,000 383,000 3.13%
RELINFRA 26-Feb-15 512.20 29.00
6.00%
517.80
484.15
505.63 12,273,000
24,546
144.63% 62,055.97 7,259,500 382,500 5.56%
ASIANPAINT 26-Feb-15 864.35 -21.75
-2.45%
891.10
860.00
871.89 4,211,500
8,423
-45.66% 36,719.65 6,357,000 380,500 6.37%
LT 26-Feb-15 1,711.30 -17.90
-1.04%
1,748.00
1,694.65
1,730.36 3,914,750
15,659
-11.19% 67,739.27 7,295,750 378,250 5.47%
TATASTEEL 26-Feb-15 393.50 1.95
0.50%
397.80
388.90
394.29 8,539,000
17,078
-34.81% 33,668.42 20,446,000 376,000 1.87%
ASHOKLEY 26-Mar-15 66.45 -0.15
-0.23%
67.95
65.90
66.96 1,408,000
176
22.22% 942.80 1,432,000 352,000 32.59%
AMTEKAUTO 26-Feb-15 175.10 2.85
1.65%
180.80
173.90
177.60 3,432,000
1,716
-27.59% 6,095.23 7,564,000 340,000 4.71%
ZEEL 26-Feb-15 379.65 -7.15
-1.85%
388.25
376.00
382.91 1,781,000
1,781
-66.58% 6,819.63 10,213,000 340,000 3.44%
M&M 26-Feb-15 1,274.10 -29.40
-2.26%
1,310.50
1,270.00
1,290.03 1,075,000
4,300
-30.89% 13,867.82 3,734,000 333,750 9.82%
RELCAPITAL 26-Feb-15 489.70 20.25
4.31%
492.80
470.00
483.54 15,010,000
30,020
76.75% 72,579.35 12,697,000 327,000 2.64%
SBIN 26-Mar-15 313.70 -16.90
-5.11%
334.30
311.40
321.85 937,500
750
203.64% 3,017.34 796,250 323,750 68.52%
TECHM 26-Feb-15 2,891.50 -18.90
-0.65%
3,005.00
2,852.70
2,974.39 1,696,500
13,572
61.00% 50,460.53 1,917,750 311,375 19.38%
INFY 26-Feb-15 2,157.60 7.65
0.36%
2,172.15
2,137.10
2,151.84 2,057,750
8,231
-34.59% 44,279.49 7,768,500 311,000 4.17%
NHPC 26-Mar-15 19.60 -0.40
-2.00%
20.20
19.50
19.93 390,000
39
-70.45% 77.73 1,390,000 310,000 28.70%
SYNDIBANK 26-Feb-15 118.00 -4.70
-3.83%
123.90
116.10
120.26 8,872,000
4,436
-25.73% 10,669.47 14,762,000 288,000 1.99%
INDUSINDBK 26-Feb-15 877.45 -5.65
-0.64%
891.00
872.60
883.74 2,628,000
5,256
-18.03% 23,224.69 8,156,500 287,000 3.65%
UCOBANK 26-Feb-15 75.60 -1.95
-2.51%
78.80
74.80
76.73 8,376,000
2,094
-48.42% 6,426.90 19,092,000 284,000 1.51%
MOTHERSUMI 26-Feb-15 454.70 -2.45
-0.54%
468.20
446.00
462.78 1,493,000
2,986
-39.31% 6,909.31 3,789,500 276,500 7.87%
JPASSOCIAT 26-Mar-15 29.00 2.45
9.23%
29.25
26.65
27.30 920,000
115
9.52% 251.16 1,576,000 248,000 18.67%
GMRINFRA 26-Mar-15 19.50 1.90
10.80%
19.80
17.70
18.46 1,692,000
188
55.37% 312.34 1,386,000 243,000 21.26%
JSWSTEEL 26-Feb-15 985.00 -15.25
-1.52%
1,011.00
965.50
1,001.25 1,858,500
7,434
3.78% 18,608.23 6,084,000 238,750 4.08%
STAR 26-Feb-15 940.55 33.65
3.71%
949.85
908.05
934.50 2,186,000
4,372
6.25% 20,428.17 2,328,500 223,500 10.62%
TATAPOWER 26-Feb-15 91.15 2.40
2.70%
91.95
88.50
89.69 9,680,000
2,420
-30.12% 8,681.99 27,288,000 204,000 0.75%
ENGINERSIN 26-Feb-15 217.55 -3.95
-1.78%
226.10
216.00
223.51 1,696,000
1,696
-24.22% 3,790.73 3,449,000 176,000 5.38%
CIPLA 26-Feb-15 701.20 0.60
0.09%
707.20
694.00
701.78 1,692,500
3,385
-59.19% 11,877.63 6,591,500 168,000 2.62%
HDIL 26-Mar-15 109.75 14.95
15.77%
111.40
98.95
105.08 656,000
164
925.00% 689.32 228,000 164,000 256.25%
HINDUNILVR 26-Feb-15 939.40 -6.45
-0.68%
944.85
932.00
938.60 1,808,500
3,617
-54.85% 16,974.58 7,130,000 161,000 2.31%
JPPOWER 26-Mar-15 12.10 0.35
2.98%
12.20
11.65
11.86 465,000
31
47.62% 55.15 675,000 150,000 28.57%
IDFC 26-Mar-15 174.80 1.45
0.84%
179.20
166.95
173.23 566,000
283
558.14% 980.48 266,000 142,000 114.52%
IRB 26-Feb-15 269.90 -1.25
-0.46%
275.90
264.10
270.63 5,980,000
5,980
-16.98% 16,183.67 6,885,000 137,000 2.03%
BANKBARODA 26-Mar-15 195.90 -25.10
-11.36%
222.00
191.00
199.99 440,000
352
7,233.33% 879.96 178,750 133,750 297.22%
TATAGLOBAL 26-Feb-15 159.30 -0.15
-0.09%
163.50
154.65
160.11 16,670,000
8,335
5.84% 26,690.34 33,752,000 132,000 0.39%
YESBANK 26-Feb-15 866.70 -13.90
-1.58%
891.70
860.95
880.01 7,070,000
14,140
32.22% 62,216.71 6,301,000 130,500 2.11%
WIPRO 26-Feb-15 611.10 4.80
0.79%
614.45
601.90
607.59 1,770,500
3,541
-43.86% 10,757.38 7,632,000 129,000 1.72%
AUROPHARMA 26-Feb-15 1,255.75 24.85
2.02%
1,259.90
1,231.60
1,245.81 2,140,000
8,560
-55.79% 26,660.33 7,143,750 122,750 1.75%
IOC 26-Feb-15 350.25 -0.90
-0.26%
357.80
345.10
352.66 2,645,000
2,645
-39.91% 9,327.86 4,180,000 121,000 2.98%
IFCI 26-Mar-15 38.40 0.15
0.39%
39.95
37.50
39.20 248,000
31
158.33% 97.22 296,000 120,000 68.18%
LICHSGFIN 26-Feb-15 481.65 -12.35
-2.50%
499.25
476.30
487.38 6,005,000
6,005
6.57% 29,267.17 9,855,000 116,000 1.19%
DRREDDY 26-Feb-15 3,257.30 -118.45
-3.51%
3,385.05
3,225.25
3,291.80 927,250
7,418
-61.73% 30,523.22 1,372,375 113,875 9.05%
DABUR 26-Feb-15 258.20 -2.25
-0.86%
264.00
252.00
260.81 3,213,000
3,213
40.06% 8,379.83 1,884,000 113,000 6.38%
ORIENTBANK 26-Feb-15 267.60 -15.60
-5.51%
284.40
266.30
277.31 9,085,000
9,085
-26.67% 25,193.61 4,917,000 112,000 2.33%
HEROMOTOCO 26-Feb-15 2,885.45 -12.10
-0.42%
2,950.50
2,870.00
2,927.65 803,875
6,431
-21.70% 23,534.65 1,798,875 109,750 6.50%
TATAMOTORS 26-Feb-15 588.90 -10.85
-1.81%
605.90
585.35
594.88 7,561,000
15,122
-35.87% 44,978.88 19,274,500 104,500 0.55%
ANDHRABANK 26-Mar-15 92.90 1.55
1.70%
95.20
86.45
87.46 600,000
150
1,775.00% 524.76 152,000 104,000 216.67%
INDIACEM 26-Feb-15 108.45 -4.55
-4.03%
114.00
107.25
111.10 6,940,000
3,470
-39.46% 7,710.34 24,776,000 104,000 0.42%
PNB 26-Mar-15 192.15 -10.60
-5.23%
204.85
190.55
197.09 313,750
251
112.71% 618.37 272,500 103,750 61.48%
RELIANCE 26-Feb-15 922.90 -11.40
-1.22%
936.05
916.20
927.51 6,099,750
24,399
-49.41% 56,575.79 31,999,250 103,500 0.32%
BANKNIFTY 26-Feb-15 19,995.35 -672.25
-3.25%
20,740.00
19,891.30
20,408.76 4,031,225
161,249
112.55% 822,723.04 2,028,850 102,300 5.31%
WOCKPHARMA 26-Feb-15 1,215.90 26.30
2.21%
1,224.00
1,195.10
1,209.50 2,103,000
4,206
-24.08% 25,435.79 3,817,000 100,500 2.70%
JSWENERGY 26-Feb-15 122.10 1.65
1.37%
122.95
119.75
121.25 11,056,000
2,764
-15.11% 13,405.40 28,012,000 100,000 0.36%
PTC 26-Feb-15 100.65 0.85
0.85%
102.60
98.60
100.81 7,952,000
1,988
-24.55% 8,016.41 13,756,000 96,000 0.70%
EXIDEIND 26-Feb-15 186.60 -8.60
-4.41%
195.85
185.45
191.70 14,978,000
7,489
182.50% 28,712.83 7,876,000 94,000 1.21%
HDFCBANK 26-Mar-15 1,098.05 -18.85
-1.69%
1,112.80
1,088.40
1,103.81 144,000
576
209.68% 1,589.49 293,500 93,750 46.93%
RELCAPITAL 26-Mar-15 494.30 21.65
4.58%
495.20
474.00
487.26 135,500
271
476.60% 660.24 152,000 85,000 126.87%
SAIL 26-Mar-15 74.00 -0.20
-0.27%
74.90
73.55
73.99 232,000
58
-27.50% 171.66 552,000 76,000 15.97%
KTKBANK 26-Feb-15 144.00 0.30
0.21%
149.30
142.55
145.81 8,632,000
4,316
-18.24% 12,586.32 20,960,000 74,000 0.35%
ICICIBANK 26-Mar-15 365.75 -18.45
-4.80%
384.90
360.00
379.70 510,000
408
615.79% 1,936.47 237,500 67,500 39.71%
GODREJIND 26-Feb-15 313.40 -4.20
-1.32%
321.30
311.60
317.27 1,011,010
1,010
-44.93% 3,207.63 3,074,071 67,067 2.23%
AXISBANK 26-Mar-15 595.50 -9.70
-1.60%
610.55
590.85
602.86 238,000
476
217.33% 1,434.81 210,500 67,000 46.69%
BAJAJ-AUTO 26-Feb-15 2,400.40 -15.35
-0.64%
2,431.00
2,387.80
2,407.49 303,500
2,428
-45.52% 7,306.73 1,770,250 66,500 3.90%
GAIL 26-Feb-15 421.40 3.35
0.80%
422.90
416.20
419.46 1,035,000
2,070
-61.90% 4,341.41 4,963,000 66,500 1.36%
ADANIPOWER 26-Mar-15 53.00 1.10
2.12%
53.55
51.30
52.76 344,000
43
258.33% 181.49 336,000 64,000 23.53%
SIEMENS 26-Feb-15 1,047.30 -11.10
-1.05%
1,062.00
994.00
1,046.22 2,013,250
8,053
166.66% 21,063.02 1,449,250 61,000 4.39%
DISHTV 26-Mar-15 79.80 -1.70
-2.09%
81.70
79.40
80.57 108,000
27
200.00% 87.02 144,000 60,000 71.43%
IDBI 26-Mar-15 71.00 -2.85
-3.86%
74.25
71.00
73.30 76,000
19
-5.00% 55.71 212,000 60,000 39.47%
RCOM 26-Mar-15 80.55 0.60
0.75%
84.05
79.80
82.47 188,000
94
25.33% 155.04 438,000 58,000 15.26%
DLF 26-Mar-15 171.95 4.45
2.66%
176.45
167.50
173.85 246,000
123
75.71% 427.67 218,000 56,000 34.57%
UBL 26-Feb-15 982.80 -12.20
-1.23%
1,020.00
977.55
1,004.74 275,500
551
-18.01% 2,768.06 485,000 52,500 12.14%
AMBUJACEM 26-Mar-15 252.70 -5.35
-2.07%
255.10
243.95
255.05 60,000
60
2,900.00% 153.03 54,000 52,000 2,600.00%
L&TFH 26-Mar-15 70.00 0.10
0.14%
71.00
69.55
70.40 80,000
20
-42.86% 56.32 372,000 52,000 16.25%
CENTURYTEX 26-Feb-15 578.70 6.55
1.14%
591.00
570.15
581.80 3,421,000
6,842
-9.52% 19,903.38 6,496,500 51,500 0.80%
ITC 26-Mar-15 373.40 -0.10
-0.03%
375.10
368.20
371.14 93,000
93
82.35% 345.16 156,000 49,000 45.79%
IOB 26-Mar-15 57.75 -2.45
-4.07%
60.00
57.00
58.30 80,000
20
25.00% 46.64 124,000 48,000 63.16%
JISLJALEQS 26-Mar-15 70.75 4.00
5.99%
71.70
67.90
70.26 108,000
27
28.57% 75.88 316,000 44,000 16.18%
GRASIM 26-Feb-15 3,911.80 -50.80
-1.28%
3,998.00
3,889.05
3,952.59 231,875
1,855
-49.77% 9,165.07 1,786,375 42,875 2.46%
SSLT 26-Feb-15 203.25 1.40
0.69%
206.25
197.55
201.29 7,867,000
7,867
-57.88% 15,835.48 25,352,000 42,000 0.17%
UNIONBANK 26-Mar-15 211.40 -7.35
-3.36%
220.50
208.10
213.44 95,000
95
10.47% 202.77 109,000 41,000 60.29%
CANBK 26-Mar-15 448.40 -20.90
-4.45%
473.00
446.90
460.72 99,000
99
725.00% 456.11 59,000 40,000 210.53%
BANKINDIA 26-Mar-15 269.85 -14.65
-5.15%
288.00
265.50
275.45 126,000
126
180.00% 347.07 84,000 36,000 75.00%
IBREALEST 26-Mar-15 84.45 4.45
5.56%
86.30
82.25
84.76 136,000
34
750.00% 115.27 88,000 36,000 69.23%
BHARATFORG 26-Feb-15 1,040.25 -9.55
-0.91%
1,059.90
1,026.40
1,046.41 1,560,750
6,243
-56.53% 16,331.84 4,349,000 35,750 0.83%
POWERGRID 26-Mar-15 149.25 -0.15
-0.10%
151.20
148.25
149.66 62,000
31
-20.51% 92.79 330,000 34,000 11.49%
BHARTIARTL 26-Mar-15 377.45 -2.40
-0.63%
379.50
370.00
374.27 54,000
108
208.57% 202.11 53,500 33,000 160.98%
JUBLFOOD 26-Feb-15 1,398.60 -25.65
-1.80%
1,437.30
1,385.30
1,410.09 234,250
937
-64.77% 3,303.14 2,136,250 31,500 1.50%
ALBK 26-Mar-15 117.35 -6.15
-4.98%
125.00
116.35
121.27 108,000
54
237.50% 130.97 102,000 30,000 41.67%
CAIRN 26-Mar-15 236.50 -1.20
-0.50%
239.95
234.35
237.61 82,000
82
-20.39% 194.84 136,000 29,000 27.10%
TATAMOTORS 26-Mar-15 592.05 -10.65
-1.77%
608.35
588.85
597.23 107,500
215
26.47% 642.02 134,500 29,000 27.49%
RELIANCE 26-Mar-15 929.65 -11.70
-1.24%
942.00
924.00
933.17 137,750
551
63.02% 1,285.44 162,000 28,750 21.58%
UCOBANK 26-Mar-15 76.20 -1.90
-2.43%
78.05
76.00
77.20 120,000
30
57.89% 92.64 112,000 28,000 33.33%
SUNPHARMA 26-Mar-15 924.30 -2.15
-0.23%
931.00
914.85
925.85 53,250
213
353.19% 493.02 71,250 26,500 59.22%
HCLTECH 26-Mar-15 1,808.50 148.95
8.98%
1,817.95
1,769.50
1,794.88 63,250
506
932.65% 1,135.26 35,750 26,000 266.67%
ABIRLANUVO 26-Feb-15 1,811.05 -25.85
-1.41%
1,846.60
1,795.00
1,824.23 231,500
926
-51.08% 4,223.09 1,441,500 25,000 1.76%
ULTRACEMCO 26-Feb-15 3,162.90 -14.95
-0.47%
3,197.95
3,121.00
3,169.16 230,500
1,844
-51.17% 7,304.91 1,132,750 25,000 2.26%
LT 26-Mar-15 1,719.35 -18.60
-1.07%
1,758.85
1,705.80
1,746.10 43,000
172
138.89% 750.82 68,000 24,500 56.32%
MINDTREE 26-Feb-15 1,331.55 15.70
1.19%
1,335.50
1,311.00
1,327.40 239,250
957
-41.47% 3,175.80 399,500 24,500 6.53%
JUSTDIAL 26-Feb-15 1,562.25 -1.05
-0.07%
1,577.85
1,538.00
1,557.76 185,375
1,483
-46.73% 2,887.70 445,250 22,750 5.38%
ADANIENT 26-Mar-15 636.45 47.00
7.97%
648.40
573.45
611.83 137,000
274
682.86% 838.21 33,500 22,500 204.55%
HEXAWARE 26-Feb-15 227.40 5.60
2.52%
229.00
222.25
226.14 4,468,000
2,234
-36.68% 10,103.94 9,842,000 22,000 0.22%
MARUTI 26-Feb-15 3,670.35 -51.65
-1.39%
3,772.80
3,654.00
3,742.69 1,110,375
8,883
-29.69% 41,557.89 3,626,125 21,625 0.60%
INFY 26-Mar-15 2,172.20 5.25
0.24%
2,188.45
2,152.50
2,167.81 32,250
129
126.32% 699.12 106,250 21,500 25.37%
JSWENERGY 26-Mar-15 122.25 3.15
2.64%
123.00
120.80
121.17 52,000
13
- 63.01 32,000 20,000 166.67%
RPOWER 26-Mar-15 65.95 1.60
2.49%
66.55
64.50
65.43 328,000
82
-6.82% 214.61 776,000 20,000 2.65%
IGL 26-Feb-15 467.80 -6.05
-1.28%
475.50
465.30
471.20 285,000
570
-33.87% 1,342.92 513,000 18,500 3.74%
TCS 26-Mar-15 2,516.55 -61.55
-2.39%
2,609.20
2,503.00
2,544.45 26,625
213
353.19% 677.46 29,375 18,375 167.05%
SYNDIBANK 26-Mar-15 119.00 -4.85
-3.92%
124.45
117.95
121.63 52,000
26
333.33% 63.25 54,000 18,000 50.00%
APOLLOHOSP 26-Feb-15 1,321.35 -51.50
-3.75%
1,398.45
1,312.00
1,335.90 265,000
1,060
-23.36% 3,540.14 384,000 17,750 4.85%
CIPLA 26-Mar-15 705.20 -0.60
-0.09%
708.60
699.00
703.09 23,500
47
213.33% 165.23 26,500 17,500 194.44%
IBULHSGFIN 26-Mar-15 595.00 -16.65
-2.72%
606.25
565.50
587.15 34,000
68
655.56% 199.63 22,000 17,000 340.00%
LICHSGFIN 26-Mar-15 484.65 -11.75
-2.37%
496.70
480.00
487.51 46,000
46
58.62% 224.25 51,000 17,000 50.00%
ONGC 26-Mar-15 354.10 0.20
0.06%
358.00
350.00
353.93 63,000
126
-69.93% 222.98 543,500 17,000 3.23%
ZEEL 26-Mar-15 382.10 -6.30
-1.62%
382.20
380.60
0.00 17,000
17
325.00% 0.00 22,000 17,000 340.00%
ARVIND 26-Mar-15 294.00 -3.10
-1.04%
302.00
291.75
295.87 55,000
55
10.00% 162.73 56,000 16,000 40.00%
FEDERALBNK 26-Mar-15 143.40 -2.20
-1.51%
147.00
142.40
145.98 166,000
83
207.41% 242.33 66,000 16,000 32.00%
SSLT 26-Mar-15 204.30 1.95
0.96%
208.70
200.00
202.01 56,000
56
-84.99% 113.13 418,000 16,000 3.98%
TATASTEEL 26-Mar-15 396.00 1.80
0.46%
402.20
392.00
397.66 112,000
224
-20.00% 445.38 213,000 16,000 8.12%
ASIANPAINT 26-Mar-15 870.10 -20.70
-2.32%
886.85
866.00
875.87 43,500
87
12.99% 381.00 48,000 15,000 45.45%
LUPIN 26-Mar-15 1,608.70 26.70
1.69%
1,610.05
1,578.00
1,582.39 21,250
85
142.86% 336.26 26,500 14,000 112.00%
ORIENTBANK 26-Mar-15 269.20 -14.95
-5.26%
285.00
267.45
274.60 89,000
89
50.85% 244.39 44,000 14,000 46.67%
BPCL 26-Mar-15 752.75 10.20
1.37%
770.55
739.00
750.70 24,000
48
108.70% 180.17 23,000 13,000 130.00%
SRTRANSFIN 26-Feb-15 1,148.90 -17.55
-1.50%
1,176.00
1,133.95
1,156.21 383,750
1,535
-40.32% 4,436.96 1,027,500 12,750 1.26%
HEXAWARE 26-Mar-15 226.20 5.40
2.45%
228.35
224.00
226.30 18,000
9
200.00% 40.73 42,000 12,000 40.00%
EXIDEIND 26-Mar-15 187.50 -9.05
-4.60%
196.50
187.50
193.95 32,000
16
77.78% 62.06 30,000 12,000 66.67%
PTC 26-Mar-15 101.00 2.00
2.02%
103.00
100.35
101.50 28,000
7
40.00% 28.42 96,000 12,000 14.29%
HDFC 26-Mar-15 1,283.30 -40.55
-3.06%
1,339.45
1,277.25
1,308.00 23,750
95
120.93% 310.65 24,250 11,750 94.00%
HINDUNILVR 26-Mar-15 943.75 -6.65
-0.70%
948.95
937.90
943.80 23,000
46
24.32% 217.07 48,500 11,000 29.33%
RELINFRA 26-Mar-15 516.55 30.75
6.33%
520.00
495.15
509.84 68,500
137
234.15% 349.24 38,000 10,000 35.71%
HINDALCO 26-Mar-15 141.70 -2.75
-1.90%
144.00
140.70
142.37 24,000
12
-42.86% 34.17 270,000 10,000 3.85%
TATACHEM 26-Feb-15 459.45 5.90
1.30%
469.00
455.75
463.77 3,892,000
3,892
-18.63% 18,049.93 5,436,000 10,000 0.18%
WIPRO 26-Mar-15 614.55 7.00
1.15%
616.30
606.90
612.98 17,000
34
161.54% 104.21 19,000 9,500 100.00%
OFSS 26-Feb-15 3,422.65 54.60
1.62%
3,455.00
3,372.00
3,398.47 43,750
350
-35.54% 1,486.83 96,625 9,250 10.59%
AUROPHARMA 26-Mar-15 1,264.25 26.75
2.16%
1,265.00
1,247.40
1,254.48 24,750
99
80.00% 310.48 28,500 9,000 46.15%
HINDPETRO 26-Mar-15 663.75 27.75
4.36%
671.50
643.00
654.88 31,000
62
313.33% 203.01 17,000 9,000 112.50%
APOLLOTYRE 26-Mar-15 246.00 8.20
3.45%
248.95
239.85
242.40 168,000
84
189.66% 407.23 64,000 8,000 14.29%
BIOCON 26-Feb-15 418.00 5.15
1.25%
421.80
412.90
417.46 1,529,000
3,058
-52.78% 6,382.96 5,264,000 8,000 0.15%
M&MFIN 26-Feb-15 255.95 8.90
3.60%
258.65
246.55
252.93 6,004,000
6,004
-28.83% 15,185.92 11,565,000 8,000 0.07%
TATAPOWER 26-Mar-15 91.25 1.90
2.13%
92.30
89.75
90.20 76,000
19
280.00% 68.55 188,000 8,000 4.44%
TVSMOTOR 26-Mar-15 311.05 -1.45
-0.46%
317.05
309.90
313.39 31,000
31
29.17% 97.15 28,000 8,000 40.00%
WOCKPHARMA 26-Mar-15 1,227.00 29.80
2.49%
1,231.00
1,211.00
1,217.25 20,000
40
42.86% 243.45 44,500 8,000 21.92%
TECHM 26-Mar-15 2,913.30 -11.70
-0.40%
3,013.00
2,880.55
2,985.60 17,375
139
595.00% 518.75 15,750 6,875 77.46%
INDUSINDBK 26-Mar-15 883.10 -5.60
-0.63%
894.95
881.00
890.52 11,500
23
76.92% 102.41 20,500 6,500 46.43%
ACC 26-Mar-15 1,562.20 -21.85
-1.38%
1,589.75
1,556.05
1,580.92 7,000
28
154.55% 110.66 11,250 6,250 125.00%
DRREDDY 26-Mar-15 3,284.45 -114.30
-3.36%
3,357.00
3,247.05
3,309.80 10,750
86
230.77% 355.80 8,125 6,000 282.35%
INDIACEM 26-Mar-15 109.00 -5.10
-4.47%
113.55
108.75
112.00 34,000
17
41.67% 38.08 66,000 6,000 10.00%
IDEA 26-Mar-15 157.50 -3.95
-2.45%
160.50
155.65
157.31 36,000
18
-40.00% 56.63 64,000 6,000 10.34%
IRB 26-Mar-15 270.95 -4.65
-1.69%
273.95
266.00
271.02 16,000
16
-62.79% 43.36 32,000 6,000 23.08%
ADANIPORTS 26-Mar-15 346.00 -2.30
-0.66%
355.65
330.40
349.74 39,000
39
50.00% 136.40 25,000 6,000 31.58%
RECLTD 26-Mar-15 330.50 -7.50
-2.22%
343.80
330.00
339.26 25,000
25
-19.35% 84.82 33,000 6,000 22.22%
RANBAXY 26-Mar-15 717.45 2.45
0.34%
718.00
706.55
713.93 11,500
23
-45.24% 82.10 23,500 6,000 34.29%
VOLTAS 26-Mar-15 274.05 -5.65
-2.02%
279.60
269.95
274.03 36,000
36
20.00% 98.65 43,000 6,000 16.22%
BHEL 26-Mar-15 284.35 4.65
1.66%
293.25
279.85
288.96 118,000
118
-16.31% 340.97 323,000 5,000 1.57%
CROMPGREAV 26-Mar-15 191.70 1.15
0.60%
197.00
191.70
194.82 27,000
27
-64.94% 52.60 62,000 5,000 8.77%
HAVELLS 26-Mar-15 261.55 -5.05
-1.89%
267.20
260.70
264.08 22,000
22
-48.84% 58.10 52,000 5,000 10.64%
JINDALSTEL 26-Mar-15 161.60 2.50
1.57%
162.10
156.25
159.54 31,000
31
-13.89% 49.46 99,000 5,000 5.32%
BHARATFORG 26-Mar-15 1,044.45 -14.65
-1.38%
1,051.95
1,032.45
1,039.50 11,000
44
41.94% 114.35 19,500 4,250 27.87%
DABUR 26-Mar-15 259.90 -1.60
-0.61%
263.80
259.00
263.33 6,000
6
50.00% 15.80 8,000 4,000 100.00%
ENGINERSIN 26-Mar-15 218.65 -3.35
-1.51%
224.80
218.65
223.96 11,000
11
175.00% 24.64 12,000 4,000 50.00%
GLENMARK 26-Feb-15 724.45 -0.55
-0.08%
731.65
720.70
727.75 467,500
935
-81.00% 3,402.23 2,982,500 4,000 0.13%
IOB 26-Feb-15 57.25 -2.15
-3.62%
60.05
56.00
58.12 5,820,000
1,455
-61.30% 3,382.58 15,808,000 4,000 0.03%
TITAN 26-Mar-15 437.70 -9.00
-2.01%
440.75
435.90
439.81 12,000
12
-63.64% 52.78 33,000 4,000 13.79%
TATAGLOBAL 26-Mar-15 159.95 -0.65
-0.40%
164.00
157.85
161.01 40,000
20
-42.86% 64.40 86,000 4,000 4.88%
SIEMENS 26-Mar-15 1,050.70 0.65
0.06%
1,066.35
1,005.00
1,044.05 19,750
79
71.74% 206.20 16,000 3,750 30.61%
CENTURYTEX 26-Mar-15 584.45 6.15
1.06%
593.20
579.55
585.64 11,000
22
1,000.00% 64.42 6,000 3,500 140.00%
ULTRACEMCO 26-Mar-15 3,172.80 -13.20
-0.41%
3,207.00
3,141.00
3,190.70 6,250
50
455.56% 199.42 5,125 3,500 215.38%
M&M 26-Mar-15 1,283.30 -26.90
-2.05%
1,308.75
1,280.20
1,295.85 7,000
28
64.71% 90.71 10,250 3,250 46.43%
GAIL 26-Mar-15 422.40 1.40
0.33%
425.00
420.40
422.82 6,500
13
550.00% 27.48 31,000 3,000 10.71%
HAVELLS 26-Feb-15 260.15 -5.00
-1.89%
267.35
259.10
261.71 3,291,000
3,291
-41.87% 8,612.88 5,436,000 3,000 0.06%
MOTHERSUMI 26-Mar-15 450.00 -5.50
-1.21%
467.90
450.00
465.02 7,000
14
0.00% 32.55 21,000 3,000 16.67%
PFC 26-Mar-15 296.70 3.85
1.31%
301.85
294.00
297.43 21,000
21
16.67% 62.46 26,000 3,000 13.04%
STAR 26-Mar-15 942.65 31.65
3.47%
950.00
933.20
940.11 6,500
13
116.67% 61.11 5,000 3,000 150.00%
YESBANK 26-Mar-15 871.25 -12.80
-1.45%
895.00
868.00
882.03 56,000
112
-4.27% 493.94 77,000 3,000 4.05%
JSWSTEEL 26-Mar-15 991.05 -16.95
-1.68%
1,006.00
980.10
1,000.36 7,000
28
600.00% 70.03 4,250 2,750 183.33%
HEROMOTOCO 26-Mar-15 2,902.00 -10.55
-0.36%
2,966.55
2,894.65
2,948.58 5,375
43
-18.87% 158.49 14,750 2,500 20.41%
CNXIT 26-Feb-15 11,906.10 13.50
0.11%
12,059.65
11,874.30
11,978.70 17,800
712
119.08% 2,132.21 12,250 2,200 21.89%
GLENMARK 26-Mar-15 728.00 -3.50
-0.48%
734.05
728.00
734.03 2,500
5
150.00% 18.35 3,500 2,000 133.33%
KTKBANK 26-Mar-15 144.75 -2.90
-1.96%
148.25
144.50
145.37 18,000
9
- 26.17 48,000 2,000 4.35%
KOTAKBANK 26-Mar-15 1,337.20 -8.70
-0.65%
1,359.35
1,335.00
1,349.51 17,250
69
305.88% 232.79 45,250 2,000 4.62%
MCLEODRUSS 26-Mar-15 207.35 -0.05
-0.02%
208.50
207.20
207.85 3,000
3
- 6.24 3,000 2,000 200.00%
EICHERMOT 26-Mar-15 16,412.50 -232.40
-1.40%
16,809.95
16,400.00
16,747.61 3,000
24
140.00% 502.43 2,250 1,625 260.00%
MARUTI 26-Mar-15 3,702.05 -44.35
-1.18%
3,795.00
3,681.30
3,765.28 14,750
118
195.00% 555.38 22,875 1,625 7.65%
APOLLOHOSP 26-Mar-15 1,329.45 -60.55
-4.36%
1,347.00
1,329.45
1,340.00 1,500
6
500.00% 20.10 1,750 1,500 600.00%
BAJAJ-AUTO 26-Mar-15 2,417.65 -4.45
-0.18%
2,438.95
2,410.00
2,420.48 2,000
16
1,500.00% 48.41 2,875 1,500 109.09%
JUBLFOOD 26-Mar-15 1,392.00 -33.10
-2.32%
1,422.00
1,392.00
1,409.34 2,750
11
450.00% 38.76 2,250 1,500 200.00%
BIOCON 26-Mar-15 416.10 -0.25
-0.06%
423.15
416.10
421.02 3,500
7
-22.22% 14.74 11,500 1,000 9.52%
IOC 26-Mar-15 351.60 -0.45
-0.13%
353.75
351.60
352.70 4,000
4
-83.33% 14.11 21,000 1,000 5.00%
M&MFIN 26-Mar-15 256.70 7.55
3.03%
259.85
251.00
255.25 19,000
19
-50.00% 48.50 35,000 1,000 2.94%
UBL 26-Mar-15 1,020.70 28.70
2.89%
1,020.70
1,012.40
1,017.98 2,000
4
33.33% 20.36 3,000 1,000 50.00%
TATACOMM 26-Mar-15 418.15 1.90
0.46%
418.15
418.15
418.15 1,000
1
0.00% 4.18 2,000 1,000 100.00%
BATAINDIA 26-Mar-15 1,441.50 -4.50
-0.31%
1,443.00
1,440.50
0.00 750
3
- 0.00 1,000 750 300.00%
MRF 26-Feb-15 40,123.10 -45.25
-0.11%
40,480.00
39,751.10
40,158.30 33,375
267
-27.05% 13,402.83 78,875 750 0.96%
COLPAL 26-Mar-15 1,903.35 -15.75
-0.82%
1,910.80
1,880.05
1,903.52 2,875
23
475.00% 54.73 3,750 625 20.00%
DIVISLAB 26-Mar-15 1,750.25 -50.10
-2.78%
1,814.75
1,741.20
1,797.68 1,375
11
266.67% 24.72 1,250 625 100.00%
S&P500 20-Feb-15 2,006.75 9.25
0.46%
2,018.50
2,006.00
2,015.89 90,500
3,620
-75.22% 1,824.38 152,000 500 0.33%
GRASIM 26-Mar-15 3,935.00 -51.30
-1.29%
3,995.00
3,935.00
3,995.00 250
2
-60.00% 9.99 1,000 250 33.33%
ABIRLANUVO 26-Mar-15 1,808.85 -47.80
-2.57%
1,852.80
1,808.85
1,852.80 500
2
- 9.26 1,000 250 33.33%
MINDTREE 26-Mar-15 1,325.00 -10.10
-0.76%
1,340.50
1,325.00
1,332.75 500
2
100.00% 6.66 1,250 250 25.00%
JUSTDIAL 26-Mar-15 1,563.00 -75.85
-4.63%
1,576.85
1,556.10
1,566.47 375
3
- 5.87 375 125 50.00%
BOSCHLTD 26-Mar-15 23,850.00 494.45
2.12%
23,850.00
23,850.00
23,850.00 125
1
- 29.81 250 125 100.00%
MRF 26-Mar-15 40,200.00 -155.00
-0.38%
40,600.00
40,200.00
40,397.00 875
7
40.00% 353.47 625 125 25.00%
CNXIT 26-Mar-15 12,149.15 -30.25
-0.25%
12,149.15
12,149.15
12,149.15 25
1
- 3.04 100 25 33.33%
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.