SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest
08-Feb
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-Feb-16 8.10 -0.15
-1.82%
8.40
8.00
8.20 35,376,000
737
59.87% 2,900.83 171,648,000 3,072,000 1.82%
IDFC 25-Feb-16 43.35 -0.65
-1.48%
44.65
42.90
43.80 8,606,400
2,608
-21.33% 3,769.60 70,745,400 2,498,100 3.66%
HDIL 25-Feb-16 73.05 2.55
3.62%
78.35
69.95
74.78 48,018,000
8,003
190.07% 35,907.86 16,512,000 2,034,000 14.05%
UNITECH 31-Mar-16 5.15 0.10
1.98%
5.25
5.05
5.18 5,159,000
67
45.65% 267.24 18,249,000 1,771,000 10.75%
JINDALSTEL 25-Feb-16 61.50 -2.35
-3.68%
66.05
61.05
62.85 18,606,000
2,658
-35.03% 11,693.87 46,508,000 1,442,000 3.20%
SAIL 25-Feb-16 39.30 -1.15
-2.84%
42.30
39.00
40.47 20,709,000
2,301
-29.53% 8,380.93 36,054,000 1,242,000 3.57%
JPASSOCIAT 31-Mar-16 8.15 -0.10
-1.21%
8.45
8.00
8.22 1,728,000
36
350.00% 142.04 5,088,000 1,152,000 29.27%
TATAMOTORS 25-Feb-16 324.65 -14.05
-4.15%
336.00
322.50
330.44 12,781,500
8,521
-26.62% 42,235.19 28,542,000 1,093,500 3.98%
NIFTY 25-Feb-16 7,393.45 -125.75
-1.67%
7,534.50
7,369.60
7,463.77 13,986,225
186,483
5.93% 1,043,899.67 19,300,125 810,975 4.39%
RELIANCE 25-Feb-16 965.75 -11.45
-1.17%
989.75
963.20
978.73 6,866,500
13,733
-23.39% 67,204.50 27,441,500 796,500 2.99%
IBREALEST 25-Feb-16 52.70 0.45
0.86%
55.30
51.95
53.68 13,734,000
1,526
112.24% 7,372.41 34,785,000 756,000 2.22%
IDBI 31-Mar-16 53.30 0.40
0.76%
55.90
52.90
54.31 2,360,000
295
86.71% 1,281.72 3,776,000 744,000 24.54%
ITC 25-Feb-16 315.50 -9.90
-3.04%
325.00
314.50
319.64 5,950,400
3,719
14.82% 19,019.86 29,654,400 694,400 2.40%
GAIL 25-Feb-16 342.35 1.20
0.35%
354.55
335.55
346.37 4,138,400
2,956
26.49% 14,334.18 9,041,200 574,000 6.78%
FEDERALBNK 25-Feb-16 46.35 0.30
0.65%
47.45
45.50
46.79 6,280,000
785
45.91% 2,938.41 28,312,000 560,000 2.02%
GMRINFRA 31-Mar-16 12.60 0.20
1.61%
12.85
12.60
12.72 1,443,000
37
-63.37% 183.55 6,825,000 546,000 8.70%
SYNDIBANK 25-Feb-16 59.95 -0.15
-0.25%
62.40
59.35
61.05 6,690,000
1,338
13.58% 4,084.25 12,205,000 505,000 4.32%
DHFL 25-Feb-16 174.30 -5.10
-2.84%
183.00
173.05
178.37 2,472,800
1,124
35.10% 4,410.73 6,558,200 499,400 8.24%
UCOBANK 25-Feb-16 35.80 0.95
2.73%
37.70
34.85
36.21 9,670,000
967
85.96% 3,501.51 11,660,000 490,000 4.39%
ADANIPOWER 25-Feb-16 26.15 -0.10
-0.38%
26.80
26.00
26.41 10,500,000
525
-46.26% 2,773.05 63,180,000 480,000 0.77%
NHPC 25-Feb-16 20.45 0.10
0.49%
20.90
20.35
20.62 4,833,000
179
31.62% 996.56 30,807,000 459,000 1.51%
TATAPOWER 25-Feb-16 59.10 -1.50
-2.48%
60.85
58.70
59.76 8,544,000
1,068
48.33% 5,105.89 23,792,000 456,000 1.95%
PNB 25-Feb-16 94.05 -0.75
-0.79%
98.00
93.00
96.26 23,316,000
5,829
16.98% 22,443.98 26,532,000 428,000 1.64%
AMBUJACEM 25-Feb-16 195.75 0.80
0.41%
200.10
194.65
198.08 3,240,300
1,543
23.34% 6,418.39 6,927,900 409,500 6.28%
SAIL 31-Mar-16 38.70 -1.20
-3.01%
41.80
38.50
39.65 1,773,000
197
-15.09% 702.99 3,690,000 396,000 12.02%
ADANIENT 25-Feb-16 75.75 1.60
2.16%
80.00
73.80
77.11 12,798,000
2,133
192.59% 9,868.54 12,954,000 384,000 3.05%
CANBK 25-Feb-16 196.15 3.90
2.03%
207.30
192.65
200.83 18,998,000
9,499
43.88% 38,153.68 11,742,000 376,000 3.31%
DLF 25-Feb-16 96.80 0.45
0.47%
101.55
96.10
99.22 37,700,000
7,540
98.94% 37,405.94 46,230,000 345,000 0.75%
UNITECH 28-Apr-16 5.10 0.05
0.99%
5.15
5.05
5.11 385,000
5
- 19.67 1,309,000 308,000 30.77%
IDEA 31-Mar-16 99.30 0.10
0.10%
102.30
98.95
100.35 669,000
223
-30.53% 671.34 2,070,000 294,000 16.55%
ONGC 25-Feb-16 214.65 -6.20
-2.81%
220.75
212.00
217.24 4,348,000
2,174
-7.09% 9,445.60 15,544,000 288,000 1.89%
IRB 25-Feb-16 233.65 -2.45
-1.04%
242.65
232.60
238.35 3,975,300
1,893
91.41% 9,475.13 5,577,600 275,100 5.19%
ACC 25-Feb-16 1,281.15 7.40
0.58%
1,309.70
1,274.00
1,292.93 989,625
2,639
54.96% 12,795.16 2,897,625 260,625 9.88%
INDIACEM 25-Feb-16 82.80 -1.85
-2.19%
86.00
82.50
84.30 6,510,000
1,085
-14.36% 5,487.93 28,452,000 258,000 0.92%
LICHSGFIN 25-Feb-16 446.00 -3.10
-0.69%
455.40
443.30
450.48 4,126,100
3,751
13.25% 18,587.26 9,235,600 257,400 2.87%
IDBI 25-Feb-16 54.90 0.25
0.46%
57.50
54.55
55.98 17,352,000
2,169
28.65% 9,713.65 33,560,000 256,000 0.77%
CROMPGREAV 25-Feb-16 127.25 -0.10
-0.08%
130.40
123.85
128.09 9,045,000
3,015
-62.89% 11,585.74 20,448,000 246,000 1.22%
SUNPHARMA 25-Feb-16 838.25 -23.35
-2.71%
866.90
834.00
851.38 2,746,800
4,578
-17.87% 23,385.71 13,204,800 240,600 1.86%
HDFC 25-Feb-16 1,165.15 -23.40
-1.97%
1,189.00
1,160.10
1,174.25 1,912,800
4,782
-11.92% 22,461.05 12,646,000 239,200 1.93%
HDFCBANK 25-Feb-16 1,039.30 -21.80
-2.05%
1,063.00
1,033.25
1,051.09 4,267,000
8,534
-5.98% 44,850.01 21,985,500 228,500 1.05%
ICICIBANK 31-Mar-16 208.40 -1.50
-0.71%
215.80
206.05
211.32 1,144,100
673
7.34% 2,417.71 3,287,800 224,400 7.33%
BHARATFORG 25-Feb-16 762.05 -4.30
-0.56%
776.00
746.00
762.16 2,177,500
4,355
10.28% 16,596.03 6,349,500 222,500 3.63%
IFCI 31-Mar-16 23.10 0.45
1.99%
23.40
22.90
23.11 1,060,000
53
231.25% 244.97 2,820,000 220,000 8.46%
CROMPGREAV 31-Mar-16 126.60 -0.65
-0.51%
129.85
125.10
127.34 894,000
298
9.16% 1,138.42 2,247,000 213,000 10.47%
UNIONBANK 31-Mar-16 131.65 2.60
2.01%
136.50
130.50
133.37 486,000
162
-29.87% 648.18 891,000 213,000 31.42%
ACC 31-Mar-16 1,280.25 10.85
0.85%
1,302.95
1,275.00
1,291.12 237,000
632
47.32% 3,059.95 1,839,750 209,250 12.83%
JINDALSTEL 31-Mar-16 61.60 -2.40
-3.75%
66.50
61.30
63.03 574,000
82
110.26% 361.79 574,000 203,000 54.72%
BANKINDIA 31-Mar-16 99.65 3.80
3.96%
103.90
96.25
100.78 1,383,000
461
41.41% 1,393.79 2,274,000 201,000 9.70%
POWERGRID 25-Feb-16 142.95 -3.15
-2.16%
146.55
142.25
144.85 3,692,000
923
-11.42% 5,347.86 19,264,000 200,000 1.05%
JUSTDIAL 25-Feb-16 529.45 -28.45
-5.10%
559.35
523.00
538.04 2,081,000
4,162
31.58% 11,196.61 2,867,000 193,500 7.24%
CANBK 31-Mar-16 194.65 4.30
2.26%
205.50
191.00
197.73 934,000
467
52.61% 1,846.80 1,344,000 180,000 15.46%
TV18BRDCST 28-Apr-16 40.75 0.10
0.25%
41.05
40.70
40.85 170,000
10
-61.54% 69.44 612,000 170,000 38.46%
FEDERALBNK 31-Mar-16 46.60 0.40
0.87%
47.65
46.45
47.22 216,000
27
68.75% 102.00 728,000 168,000 30.00%
WIPRO 25-Feb-16 547.80 -12.85
-2.29%
562.70
545.70
556.24 1,911,000
1,911
14.23% 10,629.75 6,916,000 167,000 2.47%
DLF 28-Apr-16 97.55 0.85
0.88%
101.80
97.55
100.20 205,000
41
-50.00% 205.41 575,000 160,000 38.55%
VEDL 31-Mar-16 71.95 -2.50
-3.36%
75.50
71.50
73.33 1,620,000
405
61.35% 1,187.95 1,984,000 160,000 8.77%
GMRINFRA 25-Feb-16 12.55 0.15
1.21%
12.85
12.45
12.66 25,155,000
645
3.04% 3,184.62 217,230,000 156,000 0.07%
IOC 25-Feb-16 384.75 -4.90
-1.26%
394.45
383.10
387.93 1,638,000
1,365
-7.39% 6,354.29 8,644,800 153,600 1.81%
TV18BRDCST 25-Feb-16 40.10 -0.30
-0.74%
41.20
39.85
40.51 11,900,000
700
-23.33% 4,820.69 63,240,000 153,000 0.24%
ONGC 31-Mar-16 213.05 -6.95
-3.16%
219.10
211.20
215.77 322,000
161
182.46% 694.78 702,000 152,000 27.64%
PTC 25-Feb-16 64.70 0.60
0.94%
67.20
64.30
65.61 3,936,000
492
-10.38% 2,582.41 7,344,000 144,000 2.00%
ADANIPOWER 31-Mar-16 26.30 0.05
0.19%
26.95
26.25
26.51 440,000
22
-31.25% 116.64 1,760,000 140,000 8.64%
TATAMOTORS 31-Mar-16 325.75 -14.35
-4.22%
337.00
324.15
332.11 445,500
297
-52.93% 1,479.55 1,278,000 139,500 12.25%
BANKINDIA 28-Apr-16 99.20 4.15
4.37%
103.25
96.80
100.31 180,000
60
-17.81% 180.56 483,000 135,000 38.79%
NHPC 31-Mar-16 20.55 0.65
3.27%
20.90
20.50
20.74 270,000
10
- 56.00 999,000 135,000 15.63%
ASHOKLEY 31-Mar-16 89.70 -1.85
-2.02%
93.00
89.30
91.27 1,029,000
147
45.54% 939.17 1,176,000 133,000 12.75%
TATAMTRDVR 25-Feb-16 242.35 -7.80
-3.12%
249.95
241.20
246.00 2,070,600
986
-17.21% 5,093.68 14,179,200 132,300 0.94%
PETRONET 25-Feb-16 254.75 -9.20
-3.49%
266.50
253.00
257.64 4,761,000
1,587
4.00% 12,266.24 6,648,000 132,000 2.03%
M&MFIN 31-Mar-16 201.55 5.90
3.02%
202.60
196.00
201.00 202,000
101
140.48% 406.02 328,000 130,000 65.66%
RECLTD 25-Feb-16 184.45 1.25
0.68%
191.50
183.65
188.12 3,794,000
1,897
12.12% 7,137.27 11,928,000 128,000 1.08%
BPCL 31-Mar-16 828.90 -21.00
-2.47%
851.60
827.05
844.52 276,600
461
2,326.32% 2,335.94 190,200 127,800 204.81%
ADANIENT 31-Mar-16 76.00 2.50
3.40%
79.25
74.35
76.61 366,000
61
1,933.33% 280.39 210,000 126,000 150.00%
CENTURYTEX 25-Feb-16 478.50 -11.40
-2.33%
493.95
476.60
486.71 3,022,400
3,778
2.72% 14,710.32 8,165,600 125,600 1.56%
NMDC 31-Mar-16 80.20 -1.75
-2.14%
81.80
80.30
80.94 245,000
49
-26.87% 198.30 1,245,000 120,000 10.67%
RCOM 31-Mar-16 57.20 -0.90
-1.55%
59.80
56.85
58.38 616,000
77
1.32% 359.62 1,384,000 120,000 9.49%
M&M 25-Feb-16 1,202.25 -19.80
-1.62%
1,237.65
1,195.90
1,221.78 1,191,600
2,979
17.01% 14,558.73 3,709,600 118,000 3.29%
GMRINFRA 28-Apr-16 12.65 0.25
2.02%
12.65
12.60
12.72 195,000
5
-95.05% 24.80 4,134,000 117,000 2.91%
STAR 25-Feb-16 1,108.25 -2.75
-0.25%
1,140.00
1,056.00
1,109.12 1,536,800
3,842
116.45% 17,044.96 1,850,800 112,800 6.49%
KTKBANK 25-Feb-16 96.40 0.20
0.21%
99.30
96.00
97.61 3,872,000
968
32.06% 3,779.46 14,652,000 112,000 0.77%
NTPC 31-Mar-16 124.00 -2.10
-1.67%
126.90
123.80
125.31 280,000
70
118.75% 350.87 528,000 112,000 26.92%
TATAPOWER 31-Mar-16 59.45 -1.55
-2.54%
61.00
59.30
60.05 400,000
50
61.29% 240.20 680,000 112,000 19.72%
INDUSINDBK 25-Feb-16 886.50 -29.70
-3.24%
913.40
882.65
899.24 2,904,000
4,840
17.68% 26,113.93 7,447,200 111,000 1.51%
BPCL 25-Feb-16 828.70 -18.25
-2.15%
855.40
827.00
837.56 1,995,000
3,325
5.49% 16,709.32 5,714,400 101,400 1.81%
SBIN 28-Apr-16 172.75 3.05
1.80%
178.00
170.05
174.94 370,000
185
11.45% 647.28 698,000 98,000 16.33%
ZEEL 25-Feb-16 402.80 -7.35
-1.79%
414.90
401.45
408.73 2,652,000
2,040
-4.63% 10,839.52 9,096,100 94,900 1.05%
HCLTECH 31-Mar-16 850.00 -18.50
-2.13%
864.05
850.00
862.68 101,400
169
191.38% 874.76 222,600 89,400 67.12%
ALBK 25-Feb-16 52.90 0.65
1.24%
55.50
52.40
54.11 7,482,000
1,247
78.91% 4,048.51 9,612,000 84,000 0.88%
RPOWER 31-Mar-16 47.05 -0.35
-0.74%
48.85
46.85
47.80 384,000
32
-3.03% 183.55 1,776,000 84,000 4.96%
LT 25-Feb-16 1,129.00 -12.05
-1.06%
1,158.90
1,120.05
1,142.74 3,924,300
13,081
-18.33% 44,844.55 11,307,900 72,900 0.65%
L&TFH 31-Mar-16 56.00 0.30
0.54%
56.65
55.60
56.21 168,000
21
-16.00% 94.43 640,000 72,000 12.68%
RELIANCE 31-Mar-16 970.55 -11.95
-1.22%
994.65
969.00
981.06 196,500
393
-30.44% 1,927.78 520,500 72,000 16.05%
CIPLA 25-Feb-16 566.90 -5.15
-0.90%
576.05
561.50
567.20 2,502,400
3,128
-5.90% 14,193.61 7,841,600 71,200 0.92%
HINDALCO 31-Mar-16 70.30 -1.70
-2.36%
72.10
70.00
71.03 370,000
74
-9.76% 262.81 650,000 70,000 12.07%
TCS 25-Feb-16 2,366.95 -65.50
-2.69%
2,418.75
2,351.60
2,389.36 939,800
4,699
36.20% 22,455.21 3,907,800 69,400 1.81%
TATACOMM 25-Feb-16 383.75 5.50
1.45%
395.95
375.70
388.14 1,084,600
986
-14.34% 4,209.77 4,852,100 66,000 1.38%
DLF 31-Mar-16 97.05 0.50
0.52%
101.60
96.65
99.42 645,000
129
138.89% 641.26 575,000 65,000 12.75%
SYNDIBANK 31-Mar-16 60.05 -0.10
-0.17%
62.40
60.05
61.64 110,000
22
-37.14% 67.80 390,000 65,000 20.00%
ANDHRABANK 31-Mar-16 52.80 0.50
0.96%
54.15
52.70
53.60 208,000
26
116.67% 111.49 448,000 64,000 16.67%
NMDC 25-Feb-16 81.20 -1.80
-2.17%
83.70
81.00
82.23 1,090,000
218
-68.41% 896.31 12,715,000 60,000 0.47%
JUSTDIAL 31-Mar-16 510.85 -26.55
-4.94%
531.70
505.00
517.70 142,500
285
239.29% 737.72 375,000 58,500 18.48%
BHEL 31-Mar-16 132.25 -0.50
-0.38%
137.70
131.85
134.88 480,000
240
54.84% 647.42 1,172,000 56,000 5.02%
IRB 31-Mar-16 235.20 -1.55
-0.65%
244.70
234.30
241.68 151,200
72
500.00% 365.42 100,800 54,600 118.18%
APOLLOTYRE 31-Mar-16 137.80 -1.85
-1.32%
142.80
137.40
140.48 102,000
34
-26.09% 143.29 207,000 54,000 35.29%
UPL 25-Feb-16 405.10 -9.40
-2.27%
419.50
402.65
412.09 1,437,000
1,437
16.55% 5,921.73 7,680,000 53,000 0.69%
TATASTEEL 31-Mar-16 234.85 -0.40
-0.17%
244.15
232.80
237.47 1,136,000
568
-33.25% 2,697.66 1,454,000 52,000 3.71%
TV18BRDCST 31-Mar-16 40.35 -0.35
-0.86%
41.10
40.30
40.68 323,000
19
0.00% 131.40 408,000 51,000 14.29%
IBULHSGFIN 25-Feb-16 674.95 -11.60
-1.69%
693.20
671.20
682.35 1,336,800
1,671
15.72% 9,121.65 7,490,400 48,800 0.66%
ANDHRABANK 25-Feb-16 52.65 0.60
1.15%
54.20
52.15
53.27 6,800,000
850
25.74% 3,622.36 10,656,000 48,000 0.45%
INDIACEM 31-Mar-16 83.00 -1.85
-2.18%
86.35
83.00
84.60 84,000
14
55.56% 71.06 432,000 48,000 12.50%
IGL 25-Feb-16 547.00 -8.00
-1.44%
558.00
545.55
550.69 888,800
808
-19.04% 4,894.53 1,833,700 46,200 2.58%
HINDZINC 31-Mar-16 164.20 -0.35
-0.21%
167.00
164.00
165.05 51,200
16
60.00% 84.51 89,600 44,800 100.00%
OIL 25-Feb-16 336.10 -7.10
-2.07%
344.80
333.70
339.59 288,000
240
-19.19% 978.02 930,000 44,400 5.01%
MARICO 25-Feb-16 233.65 5.25
2.30%
238.15
228.95
234.52 2,615,600
1,006
157.29% 6,134.11 8,366,800 44,200 0.53%
PNB 31-Mar-16 93.75 -0.90
-0.95%
97.80
92.90
96.19 1,080,000
270
21.62% 1,038.85 2,280,000 44,000 1.97%
ABIRLANUVO 25-Feb-16 840.80 -4.10
-0.49%
855.10
832.10
844.69 297,750
1,191
4.57% 2,515.06 1,228,500 42,500 3.58%
ASHOKLEY 28-Apr-16 90.00 -1.15
-1.26%
93.30
90.00
91.12 49,000
7
133.33% 44.65 70,000 42,000 150.00%
ICICIBANK 28-Apr-16 208.10 -2.20
-1.05%
215.50
206.70
211.21 71,400
42
-70.21% 150.80 448,800 39,100 9.54%
DHFL 31-Mar-16 174.80 -5.65
-3.13%
183.25
174.05
177.29 55,000
25
150.00% 97.51 105,600 37,400 54.84%
BANKBARODA 31-Mar-16 129.40 2.60
2.05%
133.50
127.55
131.01 750,200
242
5.22% 982.84 1,147,000 37,200 3.35%
JETAIRWAYS 31-Mar-16 597.10 19.35
3.35%
619.05
592.00
604.60 293,400
326
50.93% 1,773.90 151,200 36,000 31.25%
PNB 28-Apr-16 95.00 1.50
1.60%
97.50
95.00
96.09 48,000
12
300.00% 46.12 88,000 36,000 69.23%
SAIL 28-Apr-16 38.30 -1.15
-2.92%
39.90
38.30
39.19 90,000
10
-23.08% 35.27 207,000 36,000 21.05%
TECHM 25-Feb-16 472.15 -4.85
-1.02%
483.40
470.00
477.00 1,984,000
1,984
28.66% 9,463.68 11,450,000 34,000 0.30%
LT 31-Mar-16 1,133.10 -13.50
-1.18%
1,162.40
1,125.00
1,147.32 152,100
507
92.78% 1,745.07 318,300 33,900 11.92%
HINDPETRO 31-Mar-16 734.90 -9.05
-1.22%
741.15
731.05
737.73 137,400
229
638.71% 1,013.64 101,400 32,400 46.96%
ARVIND 31-Mar-16 290.10 3.60
1.26%
298.60
286.65
294.60 153,000
90
164.71% 450.74 136,000 32,300 31.15%
DRREDDY 25-Feb-16 3,076.95 -46.45
-1.49%
3,129.90
3,032.00
3,076.88 1,022,250
6,815
41.07% 31,453.41 1,887,750 32,250 1.74%
NIFTY 31-Mar-16 7,412.80 -125.05
-1.66%
7,554.05
7,392.00
7,486.60 608,775
8,117
18.98% 45,576.55 1,272,525 32,025 2.58%
RELIANCE 28-Apr-16 973.55 -13.85
-1.40%
998.20
974.75
988.38 50,000
100
354.55% 494.19 51,500 32,000 164.10%
NIFTY 28-Apr-16 7,445.45 -118.00
-1.56%
7,579.85
7,421.00
7,501.02 93,600
1,248
-22.53% 7,020.95 369,825 31,950 9.46%
INFY 25-Feb-16 1,150.10 -29.50
-2.50%
1,172.65
1,145.00
1,160.81 3,677,500
7,355
24.49% 42,688.79 10,866,000 30,500 0.28%
BHARATFORG 31-Mar-16 753.25 -8.70
-1.14%
768.50
743.00
754.59 71,500
143
40.20% 539.53 184,500 29,000 18.65%
RELCAPITAL 25-Feb-16 349.55 -4.10
-1.16%
362.30
348.10
355.82 9,019,500
6,013
-15.13% 32,093.18 10,384,500 28,500 0.28%
IOB 28-Apr-16 24.50 2.10
9.38%
24.50
24.50
24.50 28,000
2
- 6.86 98,000 28,000 40.00%
IOB 31-Mar-16 24.75 0.35
1.43%
25.25
24.50
25.02 168,000
12
-42.86% 42.03 1,918,000 28,000 1.48%
NTPC 25-Feb-16 123.45 -2.10
-1.67%
126.45
123.25
125.05 5,768,000
1,442
26.71% 7,212.88 18,072,000 28,000 0.16%
CENTURYTEX 31-Mar-16 480.55 -12.75
-2.58%
494.85
479.30
487.55 56,800
71
129.03% 276.93 68,800 27,200 65.38%
ORIENTBANK 31-Mar-16 108.00 2.25
2.13%
112.80
107.00
110.37 249,000
83
-45.75% 274.82 432,000 27,000 6.67%
CEATLTD 25-Feb-16 910.90 3.85
0.42%
931.00
906.35
920.34 1,051,400
1,502
31.87% 9,676.45 1,511,300 26,600 1.79%
BANKBARODA 28-Apr-16 132.25 7.50
6.01%
133.00
132.25
132.40 24,800
8
-65.22% 32.84 105,400 24,800 30.77%
IDBI 28-Apr-16 52.60 0.30
0.57%
54.70
52.35
53.74 184,000
23
-62.90% 98.88 1,040,000 24,000 2.36%
KTKBANK 31-Mar-16 97.20 3.30
3.51%
99.30
97.20
97.93 48,000
12
- 47.01 156,000 24,000 18.18%
M&MFIN 25-Feb-16 204.30 5.55
2.79%
205.75
198.05
203.19 2,166,000
1,083
-12.02% 4,401.10 13,726,000 24,000 0.18%
SUNPHARMA 31-Mar-16 842.05 -21.95
-2.54%
869.00
840.00
854.46 78,000
130
-58.99% 666.48 259,800 24,000 10.18%
JUBLFOOD 25-Feb-16 1,203.35 21.50
1.82%
1,217.35
1,175.15
1,203.12 439,200
1,464
2.16% 5,284.10 2,278,200 21,900 0.97%
CAIRN 28-Apr-16 125.45 -2.25
-1.76%
128.25
125.35
126.71 30,000
10
100.00% 38.01 81,000 21,000 35.00%
ADANIPOWER 28-Apr-16 26.70 0.55
2.10%
26.70
26.70
26.70 20,000
1
-85.71% 5.34 180,000 20,000 12.50%
TATASTEEL 28-Apr-16 234.90 0.20
0.09%
243.95
233.00
237.20 72,000
36
125.00% 170.78 62,000 20,000 47.62%
ULTRACEMCO 25-Feb-16 2,813.60 -28.45
-1.00%
2,873.00
2,801.10
2,844.60 288,400
1,442
-18.35% 8,203.83 1,682,200 19,200 1.15%
AMBUJACEM 31-Mar-16 198.00 2.75
1.41%
199.70
195.85
198.63 63,000
30
20.00% 125.14 1,213,800 18,900 1.58%
IBREALEST 31-Mar-16 53.35 1.55
2.99%
53.35
52.50
52.78 27,000
3
50.00% 14.25 63,000 18,000 40.00%
PETRONET 31-Mar-16 253.95 -9.85
-3.73%
265.00
251.75
256.60 60,000
20
66.67% 153.96 63,000 18,000 40.00%
INFY 31-Mar-16 1,154.25 -29.45
-2.49%
1,176.00
1,149.50
1,164.45 103,000
206
-18.25% 1,199.38 298,500 17,500 6.23%
TORNTPHARM 25-Feb-16 1,324.40 -38.25
-2.81%
1,379.00
1,311.10
1,347.00 258,400
646
-60.02% 3,480.65 578,400 16,800 2.99%
IDFC 31-Mar-16 43.55 -0.70
-1.58%
44.80
43.05
44.01 445,500
135
42.11% 196.06 1,405,800 16,500 1.19%
MOTHERSUMI 31-Mar-16 273.10 1.90
0.70%
275.25
266.15
272.08 31,500
21
75.00% 85.71 49,500 16,500 50.00%
ITC 31-Mar-16 316.95 -10.05
-3.07%
325.00
316.50
320.50 137,600
86
145.71% 441.01 337,600 16,000 4.98%
NCC 31-Mar-16 63.95 0.15
0.24%
65.90
62.40
64.28 128,000
16
-27.27% 82.28 240,000 16,000 7.14%
BRITANNIA 25-Feb-16 2,865.95 -8.45
-0.29%
2,965.00
2,851.35
2,904.93 448,800
2,244
89.69% 13,037.33 1,555,000 15,600 1.01%
ENGINERSIN 25-Feb-16 180.90 0.45
0.25%
184.50
179.50
182.07 1,137,400
517
-24.85% 2,070.86 4,793,800 15,400 0.32%
DISHTV 31-Mar-16 82.00 0.95
1.17%
83.45
80.20
82.04 180,000
36
16.13% 147.67 285,000 15,000 5.56%
APOLLOHOSP 25-Feb-16 1,452.50 -6.25
-0.43%
1,470.00
1,431.60
1,452.26 198,000
495
-3.88% 2,875.47 855,200 14,800 1.76%
INFRATEL 25-Feb-16 367.45 2.00
0.55%
371.40
361.60
367.56 568,100
437
37.85% 2,088.11 2,806,700 14,300 0.51%
MINDTREE 25-Feb-16 1,503.85 4.45
0.30%
1,522.95
1,489.05
1,510.78 238,000
595
-8.88% 3,595.66 403,200 14,000 3.60%
INDUSINDBK 31-Mar-16 887.65 -30.70
-3.34%
913.15
886.10
901.57 37,200
62
181.82% 335.38 70,200 13,800 24.47%
EXIDEIND 31-Mar-16 125.45 4.00
3.29%
127.80
125.30
126.71 44,200
13
116.67% 56.01 173,400 13,600 8.51%
RELCAPITAL 31-Mar-16 351.50 -4.90
-1.37%
363.60
350.30
356.41 94,500
63
-67.02% 336.81 223,500 13,500 6.43%
HDFCBANK 31-Mar-16 1,045.00 -20.90
-1.96%
1,066.95
1,039.00
1,056.65 80,500
161
419.35% 850.60 163,000 12,500 8.31%
BANKNIFTY 31-Mar-16 15,106.20 -152.60
-1.00%
15,449.90
15,022.05
15,295.53 137,160
4,572
37.92% 20,979.35 107,280 12,450 13.13%
BHEL 28-Apr-16 131.60 0.20
0.15%
137.00
131.50
134.90 20,000
10
42.86% 26.98 102,000 12,000 13.33%
HINDPETRO 25-Feb-16 733.50 -7.40
-1.00%
744.00
727.15
735.94 1,992,600
3,321
-15.56% 14,664.34 10,681,200 12,000 0.11%
RPOWER 28-Apr-16 48.10 1.15
2.45%
48.95
47.50
48.18 36,000
3
-25.00% 17.34 60,000 12,000 25.00%
GODREJIND 25-Feb-16 344.25 -7.20
-2.05%
354.40
343.00
349.55 685,100
527
-21.34% 2,394.77 1,566,500 11,700 0.75%
ADANIPORTS 31-Mar-16 212.75 -0.95
-0.44%
218.50
211.50
214.98 97,600
61
-59.06% 209.82 326,400 11,200 3.55%
NMDC 28-Apr-16 81.45 -0.55
-0.67%
81.45
81.15
81.30 10,000
2
-87.50% 8.13 120,000 10,000 9.09%
UCOBANK 28-Apr-16 35.40 -0.20
-0.56%
35.40
35.40
35.40 10,000
1
- 3.54 40,000 10,000 33.33%
WOCKPHARMA 31-Mar-16 1,020.20 -32.40
-3.08%
1,065.00
1,011.00
1,039.67 42,000
112
-25.83% 436.66 56,250 9,750 20.97%
ZEEL 31-Mar-16 403.65 -8.65
-2.10%
416.00
403.40
409.49 35,100
27
-12.90% 143.73 61,100 9,100 17.50%
TITAN 25-Feb-16 371.75 1.85
0.50%
376.90
366.15
372.71 1,954,500
1,303
-14.95% 7,284.62 6,388,500 9,000 0.14%
UNIONBANK 28-Apr-16 130.45 4.50
3.57%
132.15
130.05
131.00 18,000
6
-57.14% 23.58 90,000 9,000 11.11%
SIEMENS 31-Mar-16 1,056.20 14.20
1.36%
1,073.00
1,049.90
1,061.17 15,600
39
18.18% 165.54 19,600 8,400 75.00%
FEDERALBNK 28-Apr-16 47.20 0.10
0.21%
47.20
47.20
47.20 8,000
1
- 3.78 16,000 8,000 100.00%
NTPC 28-Apr-16 125.00 -2.20
-1.73%
126.10
125.00
125.55 8,000
2
100.00% 10.04 20,000 8,000 66.67%
PIDILITIND 31-Mar-16 604.30 4.30
0.72%
613.80
601.00
611.11 25,000
25
316.67% 152.78 17,000 8,000 88.89%
PTC 31-Mar-16 65.10 -0.40
-0.61%
65.50
65.10
65.30 16,000
2
-71.43% 10.45 128,000 8,000 6.67%
SKSMICRO 31-Mar-16 566.05 -2.50
-0.44%
580.00
565.00
572.07 77,000
77
97.44% 440.49 71,000 8,000 12.70%
TECHM 31-Mar-16 474.45 -4.15
-0.87%
485.00
472.75
479.34 83,000
83
31.75% 397.85 167,000 8,000 5.03%
TATAPOWER 28-Apr-16 60.00 -1.00
-1.64%
60.00
60.00
60.00 8,000
1
-66.67% 4.80 48,000 8,000 20.00%
LICHSGFIN 31-Mar-16 447.05 -3.95
-0.88%
457.10
445.10
451.50 83,600
76
38.18% 377.45 92,400 7,700 9.09%
HDFC 31-Mar-16 1,171.75 -22.35
-1.87%
1,190.95
1,168.05
1,179.28 22,000
55
-89.42% 259.44 294,400 7,600 2.65%
TITAN 31-Mar-16 372.50 6.50
1.78%
376.00
371.70
373.98 16,500
11
- 61.71 21,000 7,500 55.56%
DIVISLAB 31-Mar-16 1,063.25 -59.75
-5.32%
1,082.55
1,063.25
1,078.22 19,200
32
100.00% 207.02 15,600 7,200 85.71%
ALBK 31-Mar-16 53.10 0.70
1.34%
55.50
52.90
54.37 258,000
43
138.89% 140.27 480,000 6,000 1.27%
CROMPGREAV 28-Apr-16 128.05 6.35
5.22%
128.05
124.15
125.47 15,000
5
-16.67% 18.82 120,000 6,000 5.26%
CADILAHC 31-Mar-16 330.00 0.10
0.03%
336.00
323.70
330.20 130,500
87
-41.61% 430.91 129,000 6,000 4.88%
HDIL 31-Mar-16 73.20 2.35
3.32%
78.30
71.40
74.78 354,000
59
51.28% 264.72 354,000 6,000 1.72%
IOC 31-Mar-16 385.00 -6.40
-1.64%
388.85
385.00
387.06 7,200
6
50.00% 27.87 24,000 6,000 33.33%
JSWENERGY 31-Mar-16 73.00 1.30
1.81%
73.00
71.10
72.05 24,000
4
300.00% 17.29 60,000 6,000 11.11%
ORIENTBANK 28-Apr-16 107.80 3.70
3.55%
111.30
107.35
109.45 18,000
6
200.00% 19.70 36,000 6,000 20.00%
CIPLA 31-Mar-16 568.20 -5.75
-1.00%
578.25
563.95
569.10 64,800
81
47.27% 368.78 59,200 5,600 10.45%
MARICO 31-Mar-16 236.00 8.00
3.51%
236.00
234.95
235.65 7,800
3
-25.00% 18.38 13,000 5,200 66.67%
DISHTV 28-Apr-16 82.30 2.10
2.62%
82.30
82.30
82.30 5,000
1
- 4.12 10,000 5,000 100.00%
ABIRLANUVO 31-Mar-16 841.75 -9.35
-1.10%
855.05
840.40
848.72 7,000
28
154.55% 59.41 8,500 5,000 142.86%
WIPRO 31-Mar-16 549.45 -13.75
-2.44%
564.70
549.05
556.77 15,000
15
-86.61% 83.52 125,000 5,000 4.17%
BHARTIARTL 31-Mar-16 310.45 4.10
1.34%
313.00
308.20
310.28 85,200
71
-47.01% 264.36 450,000 4,800 1.08%
JSWSTEEL 31-Mar-16 1,055.55 7.10
0.68%
1,085.50
1,050.30
1,064.84 49,800
83
-8.79% 530.29 61,800 4,800 8.42%
TATAGLOBAL 31-Mar-16 125.55 1.65
1.33%
127.25
124.05
125.68 156,000
39
290.00% 196.06 120,000 4,000 3.45%
GODREJCP 25-Feb-16 1,252.05 -1.05
-0.08%
1,272.50
1,240.00
1,253.60 56,800
142
12.70% 712.04 261,200 3,600 1.40%
MARUTI 31-Mar-16 3,757.95 -4.20
-0.11%
3,823.65
3,751.85
3,784.04 31,250
250
-0.40% 1,182.51 56,500 3,500 6.60%
IGL 31-Mar-16 550.85 -6.45
-1.16%
557.95
550.50
553.53 8,800
8
-72.41% 48.71 26,400 3,300 14.29%
TATACHEM 31-Mar-16 373.20 8.20
2.25%
374.50
371.00
371.98 14,300
13
160.00% 53.19 27,500 3,300 13.64%
BEML 31-Mar-16 1,043.00 5.95
0.57%
1,070.45
1,038.70
1,050.43 12,500
25
-3.85% 131.30 7,000 3,000 75.00%
IDEA 28-Apr-16 101.50 3.00
3.05%
101.50
99.80
100.76 9,000
3
-76.92% 9.07 279,000 3,000 1.09%
UPL 31-Mar-16 406.95 -9.80
-2.35%
417.15
405.00
407.60 24,000
24
500.00% 97.82 33,000 3,000 10.00%
AXISBANK 28-Apr-16 411.70 6.70
1.65%
420.50
408.95
415.76 28,000
28
40.00% 116.41 39,000 3,000 8.33%
LUPIN 31-Mar-16 1,826.65 8.15
0.45%
1,854.00
1,793.00
1,822.72 61,200
204
-50.36% 1,115.50 50,400 2,700 5.66%
PAGEIND 25-Feb-16 11,575.90 -107.60
-0.92%
11,960.00
11,415.30
11,773.22 17,800
356
30.88% 2,095.63 51,300 2,650 5.45%
RELINFRA 28-Apr-16 437.25 -8.50
-1.91%
437.95
437.25
437.60 2,600
2
-71.43% 11.38 6,500 2,600 66.67%
GODREJIND 31-Mar-16 348.05 0.55
0.16%
348.05
348.05
348.62 2,600
2
-96.49% 9.06 101,400 2,600 2.63%
COALINDIA 31-Mar-16 309.00 -2.95
-0.95%
314.35
308.10
311.99 189,600
158
-92.81% 591.53 2,527,200 2,400 0.10%
IBULHSGFIN 31-Mar-16 676.90 -13.10
-1.90%
694.50
675.00
681.97 10,400
13
550.00% 70.92 24,000 2,400 11.11%
M&M 31-Mar-16 1,202.30 -23.25
-1.90%
1,240.95
1,200.00
1,224.63 25,600
64
326.67% 313.51 82,400 2,400 3.00%
KSCL 31-Mar-16 361.10 9.40
2.67%
363.85
343.55
358.86 7,500
10
-23.08% 26.91 33,000 2,250 7.32%
HEXAWARE 31-Mar-16 244.45 -0.80
-0.33%
246.90
244.00
245.33 10,000
5
-54.55% 24.53 50,000 2,000 4.17%
BAJAJ-AUTO 31-Mar-16 2,353.70 -17.60
-0.74%
2,398.80
2,353.25
2,363.96 6,400
32
68.42% 151.29 23,400 2,000 9.35%
BATAINDIA 31-Mar-16 476.00 0.05
0.01%
484.00
476.00
480.82 12,000
12
9.09% 57.70 57,000 2,000 3.64%
TCS 31-Mar-16 2,377.60 -64.85
-2.66%
2,424.00
2,363.40
2,395.02 15,600
78
290.00% 373.62 42,200 2,000 4.98%
HCLTECH 28-Apr-16 855.10 -18.00
-2.06%
857.50
855.10
856.70 1,800
3
200.00% 15.42 3,600 1,800 100.00%
BANKNIFTY 28-Apr-16 15,156.25 -119.15
-0.78%
15,476.00
15,062.00
15,319.19 6,960
232
34.88% 1,066.22 6,480 1,740 36.71%
MINDTREE 31-Mar-16 1,470.00 -0.20
-0.01%
1,485.00
1,470.00
1,478.90 3,600
9
-70.97% 53.24 19,200 1,600 9.09%
TATAMOTORS 28-Apr-16 333.85 -7.55
-2.21%
335.75
333.85
334.80 3,000
2
-91.67% 10.04 34,500 1,500 4.55%
BEL 31-Mar-16 1,222.90 -6.95
-0.57%
1,240.00
1,219.55
1,231.66 3,600
8
-33.33% 44.34 28,350 1,350 5.00%
INFRATEL 31-Mar-16 370.30 0.90
0.24%
370.40
361.60
366.67 18,200
14
-36.36% 66.73 11,700 1,300 12.50%
DJIA 19-Feb-16 16,000.00 -412.50
-2.51%
16,250.00
15,950.00
16,150.42 6,960
232
34.88% 1,124.07 9,870 1,260 14.63%
OIL 31-Mar-16 341.00 -0.40
-0.12%
341.00
341.00
341.00 1,200
1
-50.00% 4.09 19,200 1,200 6.67%
SRF 31-Mar-16 1,154.00 20.15
1.78%
1,154.00
1,152.80
1,153.70 1,600
4
-20.00% 18.46 8,000 1,200 17.65%
BIOCON 31-Mar-16 472.05 -5.95
-1.24%
481.80
472.05
477.51 34,100
31
210.00% 162.83 50,600 1,100 2.22%
DRREDDY 31-Mar-16 3,086.40 -47.90
-1.53%
3,118.05
3,045.85
3,086.50 20,700
138
7.81% 638.91 34,050 1,050 3.18%
GRASIM 25-Feb-16 3,434.05 -46.10
-1.32%
3,525.00
3,423.55
3,476.90 148,050
987
10.03% 5,147.55 828,300 1,050 0.13%
CESC 31-Mar-16 449.80 -0.20
-0.04%
453.80
449.45
451.13 3,000
3
-70.00% 13.53 14,000 1,000 7.69%
INFY 28-Apr-16 1,157.85 -33.00
-2.77%
1,179.60
1,155.25
1,168.71 4,000
8
166.67% 46.75 4,000 1,000 33.33%
JUBLFOOD 31-Mar-16 1,207.60 14.35
1.20%
1,215.50
1,185.00
1,201.84 6,000
20
25.00% 72.11 15,600 900 6.12%
LT 28-Apr-16 1,154.20 3.05
0.26%
1,165.20
1,154.20
1,158.74 2,700
9
-83.02% 31.29 16,500 900 5.77%
AJANTPHARM 31-Mar-16 1,300.05 6.05
0.47%
1,300.05
1,300.05
1,300.05 800
2
- 10.40 7,600 800 11.76%
HEROMOTOCO 31-Mar-16 2,572.65 -26.20
-1.01%
2,599.00
2,568.00
2,591.42 7,800
39
-15.22% 202.13 27,000 800 3.05%
STAR 31-Mar-16 1,103.85 -7.85
-0.71%
1,137.55
1,061.00
1,104.89 4,400
11
57.14% 48.62 8,000 800 11.11%
GRASIM 31-Mar-16 3,440.30 -45.60
-1.31%
3,525.00
3,440.25
3,492.24 2,700
18
500.00% 94.29 21,000 750 3.70%
AUROPHARMA 28-Apr-16 757.75 -12.15
-1.58%
769.05
757.75
762.85 2,100
3
-40.00% 16.02 5,600 700 14.29%
YESBANK 28-Apr-16 774.05 -10.95
-1.39%
789.00
772.95
780.14 3,500
5
-28.57% 27.30 12,600 700 5.88%
HINDUNILVR 31-Mar-16 833.25 -16.95
-1.99%
850.65
831.80
841.16 60,000
100
-68.85% 504.70 169,800 600 0.35%
SRTRANSFIN 31-Mar-16 862.15 12.35
1.45%
875.00
862.15
868.68 2,400
4
-42.86% 20.85 10,200 600 6.25%
JUSTDIAL 28-Apr-16 521.25 -0.10
-0.02%
521.25
521.25
521.25 500
1
- 2.61 1,000 500 100.00%
NIFTYIT 25-Feb-16 11,002.75 -263.35
-2.34%
11,219.45
10,973.10
11,097.66 93,600
1,248
-22.53% 10,387.41 17,010 450 2.72%
APOLLOHOSP 31-Mar-16 1,459.80 -4.20
-0.29%
1,471.05
1,446.30
1,460.90 2,400
6
200.00% 35.06 4,000 400 11.11%
HDFC 28-Apr-16 1,173.00 -20.35
-1.71%
1,173.00
1,173.00
1,173.00 400
1
-50.00% 4.69 2,400 400 20.00%
TORNTPHARM 31-Mar-16 1,334.25 -33.85
-2.47%
1,338.35
1,330.10
1,334.22 800
2
-81.82% 10.67 4,800 400 9.09%
MARUTI 28-Apr-16 3,766.90 -13.95
-0.37%
3,814.40
3,745.50
3,783.89 1,375
11
-69.44% 52.03 5,500 375 7.32%
TCS 28-Apr-16 2,418.45 7.65
0.32%
2,418.45
2,418.45
2,418.45 200
1
- 4.84 800 200 33.33%
MRF 25-Feb-16 34,303.40 -66.05
-0.19%
34,907.60
34,000.95
34,489.42 4,845
323
-26.42% 1,671.01 35,475 195 0.55%
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.