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 28-Aug-14 25.20 -0.85
-3.26%
26.00
24.80
25.18 67,813,000
3,989
83.99% 17,075.31 118,762,000 39,253,000 49.37%
GMRINFRA 28-Aug-14 26.00 0.65
2.56%
26.75
25.15
25.52 34,790,000
3,479
85.55% 8,878.41 88,350,000 26,550,000 42.96%
IDFC 28-Aug-14 157.20 2.50
1.62%
158.50
149.70
155.46 34,226,000
17,113
58.45% 53,207.74 63,270,000 18,494,000 41.30%
TATAGLOBAL 28-Aug-14 151.80 -1.95
-1.27%
153.25
151.10
151.83 22,354,000
11,177
150.44% 33,940.08 37,148,000 17,900,000 93.00%
NTPC 28-Aug-14 149.05 -0.40
-0.27%
150.75
147.35
148.59 35,216,000
17,608
92.21% 52,327.45 42,980,000 17,622,000 69.49%
JPASSOCIAT 28-Aug-14 60.55 -0.95
-1.54%
61.85
59.40
60.61 26,856,000
3,357
62.33% 16,277.42 77,616,000 16,312,000 26.61%
ASHOKLEY 28-Aug-14 34.90 2.00
6.08%
35.20
32.90
33.80 33,286,000
3,026
94.22% 11,250.67 34,375,000 13,948,000 68.28%
NHPC 28-Aug-14 23.20 0.20
0.87%
23.30
22.95
23.14 24,120,000
2,010
61.71% 5,581.37 40,884,000 13,128,000 47.30%
L&TFH 28-Aug-14 69.75 -0.10
-0.14%
69.95
69.15
69.53 19,888,000
4,972
118.74% 13,828.13 28,716,000 13,124,000 84.17%
RPOWER 28-Aug-14 95.05 0.30
0.32%
95.85
92.70
93.78 21,824,000
5,456
-2.05% 20,466.55 36,588,000 12,124,000 49.56%
AXISBANK 28-Aug-14 404.90 7.10
1.78%
406.45
394.75
398.59 4,115,750
16,463
86.91% 16,404.97 26,057,500 11,863,750 83.58%
IFCI 28-Aug-14 36.95 0.75
2.07%
37.10
35.70
36.40 29,493,000
3,277
-45.29% 10,735.45 48,654,000 10,440,000 27.32%
ADANIPOWER 28-Aug-14 57.75 1.25
2.21%
58.00
56.25
57.16 16,248,000
2,031
54.80% 9,287.36 37,216,000 10,336,000 38.45%
SSLT 28-Aug-14 292.90 1.60
0.55%
294.90
278.00
285.06 21,154,000
10,577
310.44% 60,301.59 16,056,000 10,334,000 180.60%
JPPOWER 28-Aug-14 19.65 -0.05
-0.25%
19.85
19.25
19.50 32,445,000
2,163
91.08% 6,326.78 35,295,000 10,215,000 40.73%
HDFCBANK 28-Aug-14 848.65 8.55
1.02%
851.25
835.00
842.90 14,563,500
29,127
91.00% 122,755.74 26,482,500 10,190,500 62.55%
HINDALCO 28-Aug-14 193.85 4.85
2.57%
194.90
187.30
190.61 16,780,000
8,390
29.62% 31,984.36 22,120,000 9,834,000 80.04%
IBREALEST 28-Aug-14 79.95 3.90
5.13%
81.00
76.50
79.06 14,512,000
3,628
849.74% 11,473.19 21,888,000 9,164,000 72.02%
RCOM 28-Aug-14 135.75 2.30
1.72%
136.25
133.00
134.88 18,498,000
9,249
85.95% 24,950.10 27,514,000 8,150,000 42.09%
TATAMTRDVR 28-Aug-14 297.65 12.30
4.31%
298.55
282.50
290.80 10,776,000
5,388
89.45% 31,336.61 14,726,000 7,966,000 117.84%
DISHTV 28-Aug-14 60.00 0.05
0.08%
60.15
58.50
59.53 12,968,000
1,621
28.35% 7,719.85 23,816,000 7,816,000 48.85%
BHEL 28-Aug-14 228.95 1.60
0.70%
229.65
224.00
226.90 21,638,000
10,819
11.20% 49,096.62 32,654,000 7,618,000 30.43%
POWERGRID 28-Aug-14 135.65 1.85
1.38%
136.30
134.40
135.44 11,114,000
5,557
109.86% 15,052.80 12,834,000 7,288,000 131.41%
UCOBANK 28-Aug-14 101.10 0.80
0.80%
101.55
98.70
100.16 12,200,000
3,050
71.06% 12,219.52 16,780,000 6,812,000 68.34%
JISLJALEQS 28-Aug-14 103.35 1.30
1.27%
103.80
101.25
102.32 9,632,000
2,408
56.47% 9,855.46 17,332,000 6,308,000 57.22%
IOB 28-Aug-14 71.45 0.05
0.07%
71.80
70.00
70.73 10,184,000
1,273
172.59% 7,203.14 10,104,000 6,208,000 159.34%
RELIANCE 28-Aug-14 1,012.30 0.55
0.05%
1,017.45
1,000.10
1,009.90 9,376,500
37,506
44.40% 94,693.27 17,902,500 6,062,750 51.21%
SAIL 28-Aug-14 87.70 0.40
0.46%
88.40
86.10
87.31 13,548,000
3,387
-62.58% 11,828.76 41,472,000 5,984,000 16.86%
FEDERALBNK 28-Aug-14 120.50 0.35
0.29%
121.00
115.80
118.15 11,696,000
2,924
128.44% 13,818.82 13,816,000 5,976,000 76.22%
TATAPOWER 28-Aug-14 100.30 -1.55
-1.52%
102.40
98.85
100.15 12,564,000
3,141
166.86% 12,582.85 13,432,000 5,772,000 75.35%
ONGC 28-Aug-14 401.25 4.35
1.10%
404.15
396.00
401.48 9,159,000
9,159
90.22% 36,771.55 13,110,000 5,389,000 69.80%
BHARTIARTL 28-Aug-14 372.80 16.85
4.73%
374.80
359.35
371.16 11,555,000
11,555
401.30% 42,887.54 7,760,000 4,926,000 173.82%
HDIL 28-Aug-14 91.90 4.80
5.51%
92.45
86.15
88.31 9,440,000
1,180
196.48% 8,336.46 16,576,000 4,736,000 40.00%
CROMPGREAV 28-Aug-14 196.55 4.60
2.40%
198.35
188.50
192.86 10,678,000
5,339
143.46% 20,593.59 8,796,000 4,558,000 107.55%
TATAMOTORS 28-Aug-14 454.25 -0.95
-0.21%
457.30
445.00
449.94 8,888,000
8,888
42.07% 39,990.67 10,577,000 4,366,000 70.29%
LICHSGFIN 28-Aug-14 284.80 -3.60
-1.25%
289.90
282.00
285.59 6,364,000
6,364
53.61% 18,174.95 13,053,000 4,304,000 49.19%
ITC 28-Aug-14 361.30 2.85
0.80%
365.75
360.25
363.30 9,600,000
9,600
227.09% 34,876.80 16,166,000 4,124,000 34.25%
DLF 28-Aug-14 200.35 5.40
2.77%
201.40
192.00
197.40 14,688,000
7,344
-24.19% 28,994.11 24,340,000 3,814,000 18.58%
NIFTY 28-Aug-14 7,825.15 46.55
0.60%
7,830.25
7,746.65
7,786.30 8,660,750
173,215
72.69% 674,351.98 9,947,400 3,706,400 59.39%
LT 28-Aug-14 1,521.50 -115.40
-7.05%
1,589.70
1,511.00
1,528.44 8,460,500
33,842
387.85% 129,313.67 5,638,250 3,635,750 181.56%
PTC 28-Aug-14 83.85 1.45
1.76%
84.05
81.70
82.84 6,148,000
1,537
78.31% 5,093.00 9,068,000 3,564,000 64.75%
AUROPHARMA 28-Aug-14 687.20 4.35
0.64%
692.50
655.35
678.54 6,088,000
12,176
136.11% 41,309.52 7,862,500 3,454,500 78.37%
TATASTEEL 28-Aug-14 549.00 -2.60
-0.47%
555.05
541.00
546.71 8,285,000
8,285
-11.97% 45,294.92 11,847,000 3,424,000 40.65%
IDEA 28-Aug-14 157.15 7.55
5.05%
157.60
149.25
154.51 10,432,000
5,216
217.66% 16,118.48 9,874,000 3,356,000 51.49%
KTKBANK 28-Aug-14 128.40 0.35
0.27%
129.15
125.75
127.47 6,168,000
3,084
9.99% 7,862.35 9,924,000 3,134,000 46.16%
ADANIPORTS 28-Aug-14 264.35 -2.65
-0.99%
268.65
260.05
263.98 6,038,000
3,019
64.25% 15,939.11 5,700,000 3,090,000 118.39%
CAIRN 28-Aug-14 320.90 4.60
1.45%
321.70
314.95
319.83 6,467,000
6,467
101.40% 20,683.41 12,389,000 3,058,000 32.77%
IDBI 28-Aug-14 91.55 0.75
0.83%
91.80
89.00
90.14 7,080,000
1,770
-65.49% 6,381.91 21,908,000 3,008,000 15.92%
ANDHRABANK 28-Aug-14 84.15 0.40
0.48%
84.45
82.50
83.29 6,448,000
1,612
76.95% 5,370.54 16,832,000 2,984,000 21.55%
JINDALSTEL 28-Aug-14 279.30 -4.00
-1.41%
284.50
275.80
279.07 6,509,000
6,509
2.49% 18,164.67 9,192,000 2,984,000 48.07%
HINDZINC 28-Aug-14 165.00 5.25
3.29%
165.40
157.65
162.53 4,212,000
2,106
-5.81% 6,845.76 9,186,000 2,966,000 47.68%
SYNDIBANK 28-Aug-14 144.45 -3.05
-2.07%
148.00
141.30
144.01 7,420,000
1,855
201.14% 10,685.54 6,492,000 2,956,000 83.60%
COALINDIA 28-Aug-14 369.45 3.80
1.04%
369.90
365.00
367.61 4,921,000
4,921
4.26% 18,090.09 8,056,000 2,858,000 54.98%
PFC 28-Aug-14 265.35 4.45
1.71%
267.30
259.10
264.61 5,880,000
2,940
111.97% 15,559.07 5,604,000 2,700,000 92.98%
JSWENERGY 28-Aug-14 76.60 -1.25
-1.61%
78.10
75.70
76.62 4,532,000
1,133
82.15% 3,472.42 5,392,000 2,584,000 92.02%
NMDC 28-Aug-14 173.35 -0.15
-0.09%
174.90
170.15
172.74 4,662,000
2,331
-67.75% 8,053.14 18,832,000 2,584,000 15.90%
ALBK 28-Aug-14 122.75 2.85
2.38%
123.40
118.30
120.75 8,820,000
2,205
115.96% 10,650.15 13,872,000 2,580,000 22.85%
INDIACEM 28-Aug-14 104.50 4.10
4.08%
104.90
100.15
102.25 5,504,000
1,376
48.12% 5,627.84 8,180,000 2,528,000 44.73%
TITAN 28-Aug-14 345.25 8.45
2.51%
346.90
338.30
342.21 3,418,000
3,418
61.84% 11,696.74 4,587,000 2,493,000 119.05%
ICICIBANK 28-Aug-14 1,492.80 32.65
2.24%
1,503.75
1,452.95
1,480.48 6,062,750
24,251
80.80% 89,757.80 6,062,500 2,264,000 59.60%
APOLLOTYRE 28-Aug-14 173.70 -4.70
-2.63%
177.80
171.20
173.64 5,922,000
2,961
149.24% 10,282.96 5,190,000 2,260,000 77.13%
ARVIND 28-Aug-14 240.70 28.80
13.59%
244.90
208.65
228.45 13,022,000
6,511
452.72% 29,748.76 4,534,000 2,148,000 90.03%
UPL 28-Aug-14 322.35 12.35
3.98%
323.20
308.50
315.56 6,094,000
3,047
100.72% 19,230.23 5,076,000 2,142,000 73.01%
SUNPHARMA 28-Aug-14 791.95 2.75
0.35%
800.55
780.50
790.94 3,610,000
7,220
18.71% 28,552.93 5,386,500 2,031,000 60.53%
LUPIN 28-Aug-14 1,181.20 52.15
4.62%
1,200.45
1,116.00
1,160.78 4,957,750
19,831
179.55% 57,548.57 7,422,500 2,030,250 37.65%
ADANIENT 28-Aug-14 441.25 8.25
1.91%
442.15
433.00
438.12 4,156,000
4,156
64.40% 18,208.27 4,892,000 1,980,000 67.99%
CANBK 28-Aug-14 404.00 3.75
0.94%
405.00
393.65
399.58 4,594,000
4,594
162.51% 18,356.71 6,307,000 1,912,000 43.50%
SBIN 28-Aug-14 2,487.40 -17.65
-0.70%
2,521.95
2,448.15
2,478.62 3,417,500
27,340
108.67% 84,706.84 3,605,500 1,892,000 110.42%
M&MFIN 28-Aug-14 236.10 -0.10
-0.04%
236.70
233.10
235.05 3,162,000
3,162
56.92% 7,432.28 4,759,000 1,885,000 65.59%
ZEEL 28-Aug-14 295.25 6.30
2.18%
296.15
287.95
293.38 2,816,000
2,816
231.68% 8,261.58 2,599,000 1,782,000 218.12%
RANBAXY 28-Aug-14 589.10 -4.20
-0.71%
599.10
578.00
589.99 4,051,000
4,051
255.66% 23,900.49 3,770,000 1,765,000 88.03%
HINDUNILVR 28-Aug-14 695.35 4.70
0.68%
702.45
674.50
688.56 4,720,000
9,440
80.77% 32,500.03 4,158,000 1,752,000 72.82%
RELCAPITAL 28-Aug-14 590.30 9.20
1.58%
593.35
573.45
581.75 5,541,000
5,541
18.47% 32,234.77 8,065,000 1,689,000 26.49%
VOLTAS 28-Aug-14 193.70 5.30
2.81%
194.10
185.45
189.88 4,128,000
2,064
121.46% 7,838.25 3,898,000 1,670,000 74.96%
HEXAWARE 28-Aug-14 144.70 4.25
3.03%
145.00
140.50
143.33 3,680,000
1,840
84.74% 5,274.54 4,784,000 1,650,000 52.65%
BANKINDIA 28-Aug-14 282.90 -2.15
-0.75%
287.50
274.70
281.08 5,610,000
5,610
-30.05% 15,768.59 9,818,000 1,558,000 18.86%
TATACHEM 28-Aug-14 333.65 5.80
1.77%
334.60
323.05
328.00 2,323,000
2,323
160.13% 7,619.44 2,985,000 1,513,000 102.79%
UNIONBANK 28-Aug-14 194.80 1.25
0.65%
195.40
189.05
192.31 4,794,000
2,397
-57.43% 9,219.34 12,554,000 1,488,000 13.45%
CIPLA 28-Aug-14 448.75 7.60
1.72%
452.00
439.80
444.26 4,023,000
4,023
244.43% 17,872.58 2,957,000 1,440,000 94.92%
HDFC 28-Aug-14 1,090.35 21.55
2.02%
1,093.70
1,062.15
1,074.39 3,145,250
12,581
99.70% 33,792.25 3,838,250 1,431,750 59.50%
AMBUJACEM 28-Aug-14 210.55 4.90
2.38%
211.10
204.00
207.54 4,990,000
2,495
58.61% 10,356.25 5,156,000 1,410,000 37.64%
TATACOMM 28-Aug-14 373.60 7.80
2.13%
374.90
360.05
370.45 2,016,000
2,016
-20.06% 7,468.27 4,077,000 1,401,000 52.35%
YESBANK 28-Aug-14 545.75 5.65
1.05%
547.60
534.20
539.93 4,725,000
4,725
37.27% 25,511.69 6,269,000 1,392,000 28.54%
JSWSTEEL 28-Aug-14 1,191.20 -6.80
-0.57%
1,206.75
1,169.00
1,184.05 2,125,250
8,501
26.96% 25,164.02 4,471,500 1,389,750 45.10%
WIPRO 28-Aug-14 554.40 -4.05
-0.73%
561.30
552.00
555.04 3,173,000
6,346
205.68% 17,611.42 4,584,000 1,377,000 42.94%
BIOCON 28-Aug-14 469.15 0.55
0.12%
474.55
461.70
467.77 2,289,000
4,578
56.09% 10,707.26 3,170,500 1,363,500 75.46%
CENTURYTEX 28-Aug-14 611.45 14.90
2.50%
613.30
586.10
599.29 3,877,000
3,877
99.64% 23,234.47 3,790,000 1,270,000 50.40%
BANKBARODA 28-Aug-14 892.50 20.30
2.33%
894.35
860.90
875.68 2,971,500
5,943
95.17% 26,020.83 2,225,500 1,256,000 129.55%
HINDPETRO 28-Aug-14 382.40 4.75
1.26%
386.50
377.60
382.20 3,088,000
3,088
49.47% 11,802.34 3,803,000 1,252,000 49.08%
EXIDEIND 28-Aug-14 166.40 5.00
3.10%
166.95
161.60
165.17 3,830,000
1,915
3.01% 6,326.01 5,366,000 1,238,000 29.99%
IRB 28-Aug-14 239.45 2.65
1.12%
242.95
226.85
233.49 3,296,000
824
48.47% 7,695.83 5,440,000 1,224,000 29.03%
RELINFRA 28-Aug-14 755.45 16.40
2.22%
759.15
730.50
742.28 3,364,000
6,728
49.74% 24,970.30 4,480,000 1,164,000 35.10%
MCDOWELL-N 28-Aug-14 2,375.20 -36.35
-1.51%
2,421.50
2,353.95
2,381.74 1,721,250
13,770
17.21% 40,995.70 3,346,250 1,097,500 48.80%
PNB 28-Aug-14 983.70 37.90
4.01%
988.00
939.80
958.55 2,565,000
5,130
3.55% 24,586.81 4,259,500 1,085,000 34.18%
DRREDDY 28-Aug-14 2,813.40 47.55
1.72%
2,847.85
2,730.10
2,797.22 1,764,500
14,116
122.86% 49,356.95 1,944,250 1,030,500 112.78%
INDUSINDBK 28-Aug-14 566.75 12.00
2.16%
568.30
550.00
556.67 2,599,500
5,199
8.67% 14,470.64 4,355,500 1,000,000 29.80%
DABUR 28-Aug-14 201.60 2.60
1.31%
203.55
197.45
201.23 1,984,000
992
85.07% 3,992.40 1,580,000 940,000 146.88%
NTPC 25-Sep-14 149.80 0.60
0.40%
150.65
148.00
149.15 1,528,000
764
53.41% 2,279.01 4,508,000 906,000 25.15%
KOTAKBANK 28-Aug-14 977.80 31.80
3.36%
980.00
946.00
964.87 2,313,500
4,627
49.89% 22,322.27 3,168,000 903,500 39.90%
PETRONET 28-Aug-14 183.15 -0.15
-0.08%
189.90
181.60
184.68 2,444,000
1,222
188.21% 4,513.58 1,816,000 804,000 79.45%
RECLTD 28-Aug-14 311.90 9.50
3.14%
313.65
302.00
309.98 1,943,000
1,943
92.76% 6,022.91 2,235,000 781,000 53.71%
ORIENTBANK 28-Aug-14 285.05 2.50
0.88%
286.35
276.25
281.13 2,570,000
1,285
-0.16% 7,225.04 3,662,000 780,000 27.06%
IOC 28-Aug-14 320.10 2.45
0.77%
323.50
315.40
320.72 1,134,000
1,134
90.59% 3,636.96 1,976,000 765,000 63.17%
ASIANPAINT 28-Aug-14 645.60 10.00
1.57%
650.00
628.00
638.05 2,021,500
4,043
98.97% 12,898.18 2,011,500 742,500 58.51%
INFY 28-Aug-14 3,386.15 4.45
0.13%
3,405.00
3,367.60
3,385.81 1,551,125
12,409
51.85% 52,518.15 2,142,500 702,000 48.73%
BPCL 28-Aug-14 577.30 -0.40
-0.07%
583.50
573.60
578.60 1,392,500
2,785
27.87% 8,057.01 1,748,500 674,000 62.73%
TCS 28-Aug-14 2,607.45 11.05
0.43%
2,619.45
2,587.35
2,606.95 1,483,500
11,868
133.85% 38,674.10 2,117,500 670,625 46.35%
TECHM 28-Aug-14 2,174.55 -24.35
-1.11%
2,203.35
2,157.00
2,173.11 1,048,250
8,386
117.93% 22,779.63 1,518,000 666,250 78.22%
MCLEODRUSS 28-Aug-14 282.25 3.65
1.31%
284.55
277.50
281.12 944,000
944
27.40% 2,653.77 1,535,000 661,000 75.63%
GODREJIND 28-Aug-14 339.90 6.15
1.84%
341.00
329.00
336.09 1,114,000
1,114
10.41% 3,744.04 1,750,000 604,000 52.71%
BHARATFORG 28-Aug-14 721.25 10.50
1.48%
725.90
706.00
718.50 2,839,000
2,839
304.42% 20,398.22 1,334,000 581,000 77.16%
HINDPETRO 25-Sep-14 380.70 5.80
1.55%
384.70
376.60
379.56 920,000
920
92.87% 3,491.95 1,156,000 521,000 82.05%
MARUTI 28-Aug-14 2,554.40 52.55
2.10%
2,562.00
2,488.70
2,529.15 980,625
7,845
84.85% 24,801.48 1,178,000 521,000 79.30%
GRASIM 28-Aug-14 3,284.95 57.05
1.77%
3,299.00
3,209.60
3,253.41 684,500
5,476
115.51% 22,269.59 982,125 509,750 107.91%
HCLTECH 28-Aug-14 1,603.60 -18.25
-1.13%
1,624.75
1,598.05
1,605.70 1,107,750
4,431
46.33% 17,787.14 1,227,500 422,750 52.53%
JUBLFOOD 28-Aug-14 1,263.45 9.25
0.74%
1,269.65
1,251.75
1,261.00 573,250
2,293
141.37% 7,228.68 930,500 392,750 73.04%
GAIL 28-Aug-14 429.85 8.30
1.97%
431.50
421.95
429.72 1,292,000
1,292
-14.61% 5,551.98 1,777,000 382,000 27.38%
ABIRLANUVO 28-Aug-14 1,425.20 49.70
3.61%
1,434.40
1,365.00
1,390.55 583,000
2,332
8.06% 8,106.91 1,210,250 359,250 42.22%
M&M 28-Aug-14 1,227.10 21.00
1.74%
1,231.00
1,213.30
1,222.22 1,114,000
4,456
48.38% 13,615.53 996,250 340,000 51.81%
HEROMOTOCO 28-Aug-14 2,579.90 37.40
1.47%
2,586.70
2,542.00
2,573.06 1,163,375
9,307
214.96% 29,934.34 691,000 332,875 92.95%
CESC 28-Aug-14 644.50 35.00
5.74%
652.00
607.65
629.99 1,248,500
2,497
105.51% 7,865.43 747,500 287,000 62.32%
ULTRACEMCO 28-Aug-14 2,474.95 60.35
2.50%
2,482.05
2,381.05
2,420.58 594,875
4,759
374.48% 14,399.43 422,250 263,250 165.57%
ACC 28-Aug-14 1,418.75 11.40
0.81%
1,421.90
1,396.00
1,409.35 472,250
1,889
160.55% 6,655.66 433,750 231,000 113.93%
BAJAJ-AUTO 28-Aug-14 2,091.65 1.05
0.05%
2,110.00
2,083.40
2,093.07 484,875
3,879
52.72% 10,148.77 623,000 212,750 51.86%
BANKNIFTY 28-Aug-14 15,561.80 225.45
1.47%
15,594.90
15,285.15
15,443.91 875,200
35,008
14.78% 135,165.10 977,800 188,750 23.92%
NHPC 25-Sep-14 23.25 0.30
1.31%
23.25
23.00
23.13 276,000
23
53.33% 63.84 972,000 180,000 22.73%
GLENMARK 28-Aug-14 664.00 0.45
0.07%
669.95
650.00
658.08 422,000
844
9.47% 2,777.10 341,500 175,000 105.11%
SUNTV 28-Aug-14 407.10 4.80
1.19%
409.95
400.60
404.73 436,000
436
21.79% 1,764.62 679,000 175,000 34.72%
BHEL 25-Sep-14 227.75 2.10
0.93%
228.20
222.85
224.89 388,000
194
113.19% 872.57 630,000 172,000 37.55%
SRTRANSFIN 28-Aug-14 921.15 8.50
0.93%
927.60
912.10
920.84 254,000
508
10.20% 2,338.93 375,500 132,500 54.53%
HAVELLS 28-Aug-14 1,175.45 -44.15
-3.62%
1,221.00
1,171.00
1,185.57 266,500
1,066
61.52% 3,159.54 218,000 124,500 133.16%
SIEMENS 28-Aug-14 890.80 -10.90
-1.21%
911.35
883.15
894.23 400,500
801
14.43% 3,581.39 726,500 124,500 20.68%
NIFTY 25-Sep-14 7,855.80 45.35
0.58%
7,861.40
7,779.00
7,811.73 240,200
4,804
-10.91% 18,763.78 836,950 121,850 17.04%
UBL 28-Aug-14 710.40 0.85
0.12%
712.95
705.10
707.75 146,000
584
-15.48% 1,033.32 359,250 121,500 51.10%
ASHOKLEY 25-Sep-14 34.85 1.20
3.57%
35.05
33.45
34.11 220,000
20
400.00% 75.04 187,000 121,000 183.33%
IGL 28-Aug-14 369.25 1.70
0.46%
370.45
361.70
366.98 230,000
230
61.97% 844.05 255,000 104,000 68.87%
UNITECH 25-Sep-14 25.40 -0.80
-3.05%
25.55
25.10
25.42 102,000
6
-76.92% 25.93 510,000 102,000 25.00%
YESBANK 25-Sep-14 548.50 5.90
1.09%
549.25
538.00
546.10 143,000
143
615.00% 780.92 124,000 99,000 396.00%
OFSS 28-Aug-14 3,333.50 49.30
1.50%
3,342.20
3,231.00
3,289.49 134,125
1,073
280.50% 4,412.03 138,500 93,125 205.23%
DIVISLAB 28-Aug-14 1,477.95 16.20
1.11%
1,481.70
1,456.10
1,466.91 173,000
692
39.52% 2,537.75 273,000 89,250 48.57%
DLF 25-Sep-14 201.30 6.05
3.10%
201.75
193.15
198.01 148,000
74
89.74% 293.05 386,000 88,000 29.53%
RPOWER 25-Sep-14 95.75 1.35
1.43%
96.65
93.60
94.59 140,000
35
94.44% 132.43 256,000 76,000 42.22%
HDFCBANK 25-Sep-14 855.80 9.80
1.16%
857.90
846.25
855.05 84,000
168
2,300.00% 718.24 144,500 68,500 90.13%
PTC 25-Sep-14 82.60 0.70
0.85%
82.85
81.75
82.25 72,000
18
-25.00% 59.22 332,000 64,000 23.88%
TATAPOWER 25-Sep-14 101.00 -1.70
-1.66%
101.90
99.65
100.74 84,000
21
50.00% 84.62 120,000 64,000 114.29%
L&TFH 25-Sep-14 69.80 -1.20
-1.69%
70.40
69.80
70.05 64,000
16
1,500.00% 44.83 160,000 56,000 53.85%
JUSTDIAL 28-Aug-14 1,634.30 9.60
0.59%
1,639.00
1,604.10
1,625.08 110,750
886
147.49% 1,799.78 83,125 50,875 157.75%
IOC 25-Sep-14 321.05 2.00
0.63%
322.05
320.15
321.78 55,000
55
1,000.00% 176.98 164,000 46,000 38.98%
COLPAL 28-Aug-14 1,592.25 -8.85
-0.55%
1,617.95
1,571.00
1,587.89 89,750
359
39.69% 1,425.13 106,500 43,750 69.72%
POWERGRID 25-Sep-14 135.40 1.50
1.12%
136.00
133.75
135.36 72,000
36
300.00% 97.46 98,000 40,000 68.97%
RELCAPITAL 25-Sep-14 587.90 8.25
1.42%
590.00
572.00
578.34 77,000
77
-46.53% 445.32 258,000 40,000 18.35%
BATAINDIA 28-Aug-14 1,287.60 18.95
1.49%
1,295.00
1,255.15
1,270.90 107,250
429
-18.75% 1,363.04 564,750 39,500 7.52%
TATAMOTORS 25-Sep-14 457.35 -0.30
-0.07%
459.90
448.15
452.18 72,000
72
140.00% 325.57 72,000 38,000 111.76%
APOLLOHOSP 28-Aug-14 1,019.25 -3.85
-0.38%
1,022.95
1,003.00
1,012.44 66,000
264
59.04% 668.21 88,500 34,000 62.39%
BPCL 25-Sep-14 565.20 -0.50
-0.09%
570.20
562.00
565.54 34,000
68
385.71% 192.28 56,500 31,500 126.00%
HINDALCO 25-Sep-14 194.45 4.45
2.34%
194.70
189.85
191.91 52,000
26
-3.70% 99.79 118,000 28,000 31.11%
LT 25-Sep-14 1,532.20 -115.85
-7.03%
1,580.00
1,522.70
1,537.66 55,500
222
1,287.50% 853.40 53,500 26,750 100.00%
SSLT 25-Sep-14 294.10 1.20
0.41%
296.95
280.00
288.67 88,000
44
633.33% 254.03 78,000 24,000 44.44%
RELIANCE 25-Sep-14 1,018.80 0.30
0.03%
1,024.65
1,008.00
1,017.11 50,000
200
173.97% 508.56 121,250 23,250 23.72%
TATAGLOBAL 25-Sep-14 152.75 -0.65
-0.42%
153.90
152.65
153.10 58,000
29
625.00% 88.80 144,000 22,000 18.03%
HEROMOTOCO 25-Sep-14 2,589.45 64.45
2.55%
2,594.10
2,558.20
2,586.92 32,750
262
13,000.00% 847.22 21,500 20,750 2,766.67%
TATAMTRDVR 25-Sep-14 292.50 4.50
1.56%
292.50
287.00
291.71 22,000
11
175.00% 64.18 22,000 20,000 1,000.00%
IDFC 25-Sep-14 158.25 2.65
1.70%
159.30
151.10
156.73 114,000
57
171.43% 178.67 96,000 16,000 20.00%
IBREALEST 25-Sep-14 79.30 -1.05
-1.31%
79.30
79.30
79.30 20,000
5
- 15.86 44,000 16,000 57.14%
JPPOWER 25-Sep-14 19.85 0.10
0.51%
19.90
19.55
19.71 90,000
6
50.00% 17.74 195,000 15,000 8.33%
MRF 28-Aug-14 23,742.25 -73.00
-0.31%
23,846.90
23,499.00
23,620.33 19,000
152
985.71% 4,487.86 21,250 13,750 183.33%
AXISBANK 25-Sep-14 407.30 6.75
1.69%
407.75
397.35
401.53 9,750
39
-32.76% 39.15 96,250 12,500 14.93%
SAIL 25-Sep-14 88.20 1.20
1.38%
88.25
86.55
87.58 24,000
6
- 21.02 104,000 12,000 13.04%
BANKNIFTY 25-Sep-14 15,637.15 207.40
1.34%
15,650.00
15,375.00
15,508.23 21,800
872
90.39% 3,380.79 28,850 10,675 58.73%
PFC 25-Sep-14 267.70 1.70
0.64%
269.00
266.00
267.04 10,000
5
150.00% 26.70 16,000 10,000 166.67%
BHARTIARTL 25-Sep-14 375.20 17.20
4.80%
375.45
365.00
373.20 23,000
23
1,050.00% 85.84 23,000 9,000 64.29%
S&P500 14-Aug-14 1,968.50 -4.00
-0.20%
1,969.75
1,965.75
1,968.12 240,200
9,608
-10.91% 4,727.42 306,000 8,750 2.94%
ANDHRABANK 25-Sep-14 85.00 0.50
0.59%
85.00
83.50
84.03 12,000
3
200.00% 10.08 12,000 8,000 200.00%
JISLJALEQS 25-Sep-14 103.50 3.30
3.29%
103.50
103.15
103.32 8,000
2
- 8.27 28,000 8,000 40.00%
UNIONBANK 25-Sep-14 197.05 4.75
2.47%
197.05
191.00
193.34 18,000
9
-30.77% 34.80 34,000 8,000 30.77%
MARUTI 25-Sep-14 2,566.10 56.65
2.26%
2,570.00
2,509.95
2,532.81 9,375
75
341.18% 237.45 13,500 7,500 125.00%
BHARATFORG 25-Sep-14 724.50 21.85
3.11%
729.65
716.85
722.92 14,000
14
- 101.21 12,000 7,000 140.00%
COALINDIA 25-Sep-14 369.80 3.40
0.93%
370.45
366.40
367.96 28,000
28
180.00% 103.03 49,000 7,000 16.67%
SUNPHARMA 25-Sep-14 796.05 15.15
1.94%
800.00
793.00
794.15 11,500
23
155.56% 91.33 14,500 7,000 93.33%
HINDUNILVR 25-Sep-14 702.00 13.00
1.89%
702.00
691.00
698.22 7,500
15
50.00% 52.37 10,000 6,500 185.71%
SBIN 25-Sep-14 2,501.25 -19.15
-0.76%
2,524.60
2,465.00
2,490.13 12,750
102
343.48% 317.49 14,625 6,000 69.57%
TATASTEEL 25-Sep-14 553.00 -1.50
-0.27%
554.20
543.75
549.32 30,000
30
200.00% 164.80 54,000 6,000 12.50%
ICICIBANK 25-Sep-14 1,501.15 32.75
2.23%
1,512.00
1,463.00
1,485.72 12,500
50
316.67% 185.72 21,750 5,250 31.82%
ITC 25-Sep-14 363.70 4.20
1.17%
367.70
363.40
365.12 12,000
12
140.00% 43.81 25,000 5,000 25.00%
ALBK 25-Sep-14 122.90 2.00
1.65%
122.90
120.90
122.06 12,000
3
-25.00% 14.65 52,000 4,000 8.33%
ARVIND 25-Sep-14 243.00 30.35
14.27%
243.00
212.50
229.55 34,000
17
466.67% 78.05 20,000 4,000 25.00%
FEDERALBNK 25-Sep-14 121.00 0.80
0.67%
121.40
116.95
118.80 52,000
13
160.00% 61.78 32,000 4,000 14.29%
IDBI 25-Sep-14 91.40 0.55
0.61%
91.40
90.00
90.63 12,000
3
-57.14% 10.88 36,000 4,000 12.50%
PNB 25-Sep-14 976.15 26.15
2.75%
976.15
949.00
957.18 9,500
19
171.43% 90.93 16,000 4,000 33.33%
TITAN 25-Sep-14 342.50 6.40
1.90%
344.00
342.50
343.53 14,000
14
600.00% 48.09 9,000 4,000 80.00%
VOLTAS 25-Sep-14 194.80 4.30
2.26%
195.00
189.00
193.40 16,000
8
700.00% 30.94 40,000 4,000 11.11%
ADANIENT 25-Sep-14 443.75 6.85
1.57%
444.00
438.20
440.43 17,000
17
88.89% 74.87 13,000 3,000 30.00%
BANKBARODA 25-Sep-14 896.70 15.70
1.78%
904.80
868.90
883.12 6,000
12
300.00% 52.99 5,000 3,000 150.00%
CIPLA 25-Sep-14 450.00 10.00
2.27%
450.00
444.00
447.98 3,000
3
200.00% 13.44 8,000 3,000 60.00%
LICHSGFIN 25-Sep-14 287.20 -8.65
-2.92%
290.00
285.50
286.78 7,000
7
40.00% 20.07 13,000 3,000 30.00%
RECLTD 25-Sep-14 310.40 -0.15
-0.05%
311.00
310.30
310.46 5,000
5
66.67% 15.52 7,000 3,000 75.00%
HEXAWARE 25-Sep-14 145.00 4.00
2.84%
145.00
143.00
144.00 4,000
2
100.00% 5.76 12,000 2,000 20.00%
RELINFRA 25-Sep-14 749.05 7.10
0.96%
749.05
732.00
742.29 11,000
22
214.29% 81.65 41,000 2,000 5.13%
CANBK 25-Sep-14 404.50 -0.25
-0.06%
407.10
401.65
404.41 3,000
3
-25.00% 12.13 8,000 2,000 33.33%
CROMPGREAV 25-Sep-14 191.55 -22.20
-10.39%
191.55
190.75
191.15 4,000
2
- 7.65 6,000 2,000 50.00%
DABUR 25-Sep-14 204.00 4.00
2.00%
204.00
204.00
204.00 2,000
1
0.00% 4.08 4,000 2,000 100.00%
EXIDEIND 25-Sep-14 167.00 5.90
3.66%
167.00
164.30
165.08 8,000
4
- 13.21 6,000 2,000 50.00%
AMBUJACEM 25-Sep-14 206.75 1.75
0.85%
206.75
206.75
206.75 2,000
1
-80.00% 4.14 10,000 2,000 25.00%
GAIL 25-Sep-14 429.15 5.45
1.29%
432.55
429.15
430.73 3,000
3
-97.95% 12.92 302,000 2,000 0.67%
HINDZINC 25-Sep-14 165.00 9.00
5.77%
165.00
162.30
163.65 4,000
2
- 6.55 8,000 2,000 33.33%
IDEA 25-Sep-14 157.00 5.95
3.94%
157.00
155.15
156.46 10,000
5
0.00% 15.65 18,000 2,000 12.50%
INDUSINDBK 25-Sep-14 562.85 3.80
0.68%
563.15
554.80
559.40 2,500
5
25.00% 13.99 5,500 2,000 57.14%
KTKBANK 25-Sep-14 129.70 -4.30
-3.21%
129.70
128.45
128.73 10,000
5
- 12.87 6,000 2,000 50.00%
M&MFIN 25-Sep-14 238.00 -10.85
-4.36%
238.55
233.25
236.20 6,000
6
- 14.17 3,000 2,000 200.00%
NMDC 25-Sep-14 173.80 -1.05
-0.60%
174.15
173.45
173.80 4,000
2
-60.00% 6.95 18,000 2,000 12.50%
RCOM 25-Sep-14 135.30 1.05
0.78%
135.80
133.30
134.84 16,000
8
100.00% 21.57 52,000 2,000 4.00%
LUPIN 25-Sep-14 1,188.45 57.20
5.06%
1,199.00
1,136.85
1,180.21 5,000
20
- 59.01 23,000 1,750 8.24%
CNXIT 28-Aug-14 10,377.05 -14.45
-0.14%
10,425.00
10,349.00
10,384.83 5,450
218
31.33% 565.97 7,400 1,650 28.70%
AUROPHARMA 25-Sep-14 692.85 8.15
1.19%
693.00
672.00
678.86 16,000
32
88.24% 108.62 21,500 1,500 7.50%
ASIANPAINT 25-Sep-14 650.00 10.00
1.56%
650.00
637.20
642.45 1,500
3
- 9.64 2,500 1,500 150.00%
CAIRN 25-Sep-14 323.30 4.45
1.40%
323.85
322.75
323.30 2,000
2
-93.55% 6.47 111,000 1,000 0.91%
ABIRLANUVO 25-Sep-14 1,381.00 0.15
0.01%
1,381.00
1,377.00
1,379.00 1,000
4
100.00% 13.79 1,500 1,000 200.00%
KOTAKBANK 25-Sep-14 979.15 36.15
3.83%
980.40
979.15
979.77 1,000
2
-33.33% 9.80 3,500 1,000 40.00%
TATACHEM 25-Sep-14 332.90 -26.05
-7.26%
332.90
332.90
332.90 1,000
1
- 3.33 2,000 1,000 100.00%
INFY 25-Sep-14 3,404.60 3.00
0.09%
3,417.00
3,395.30
3,407.81 3,000
24
-41.46% 102.23 15,250 875 6.09%
MCDOWELL-N 25-Sep-14 2,385.00 -45.00
-1.85%
2,385.00
2,373.60
2,377.77 1,250
10
400.00% 29.72 2,125 875 70.00%
DRREDDY 25-Sep-14 2,824.10 21.10
0.75%
2,852.00
2,786.90
2,833.48 1,625
13
550.00% 46.04 1,500 750 100.00%
JSWSTEEL 25-Sep-14 1,198.00 -3.00
-0.25%
1,198.00
1,189.25
1,193.03 750
3
200.00% 8.95 4,000 750 23.08%
TCS 25-Sep-14 2,620.05 10.45
0.40%
2,637.70
2,610.00
2,620.26 4,125
33
13.79% 108.09 11,250 750 7.14%
CESC 25-Sep-14 636.90 -12.10
-1.86%
636.90
636.90
636.90 500
1
- 3.18 1,500 500 50.00%
M&M 25-Sep-14 1,216.40 -14.45
-1.17%
1,231.00
1,216.40
1,224.53 1,000
4
100.00% 12.25 3,000 500 20.00%
WIPRO 25-Sep-14 556.00 9.00
1.65%
556.00
556.00
556.00 500
1
- 2.78 2,000 500 33.33%
ULTRACEMCO 25-Sep-14 2,491.05 -13.70
-0.55%
2,492.05
2,489.00
2,491.03 375
3
- 9.34 3,500 375 12.00%
BAJAJ-AUTO 25-Sep-14 2,100.00 1.65
0.08%
2,100.00
2,100.00
2,100.00 125
1
0.00% 2.63 250 125 100.00%
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.

Close