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 27-Nov-14 20.55 1.10
5.66%
21.10
19.40
20.41 94,078,000
5,534
-4.60% 19,201.32 154,513,000 6,052,000 4.08%
IDFC 27-Nov-14 157.45 7.75
5.18%
158.80
149.90
155.21 45,290,000
22,645
31.43% 70,294.61 48,122,000 3,450,000 7.72%
GMRINFRA 27-Nov-14 21.80 0.60
2.83%
22.00
21.35
21.73 24,470,000
2,447
-78.14% 5,317.33 219,000,000 3,040,000 1.41%
BHARTIARTL 27-Nov-14 401.10 -8.75
-2.13%
414.00
398.80
404.05 9,621,500
19,243
31.42% 38,875.67 12,002,000 2,289,000 23.57%
NIFTY 27-Nov-14 8,352.70 154.50
1.88%
8,358.30
8,224.95
8,308.99 13,308,375
532,335
32.01% 1,105,791.55 20,785,600 2,209,400 11.89%
ANDHRABANK 27-Nov-14 84.40 2.35
2.86%
84.70
82.20
83.65 15,512,000
3,878
-33.34% 12,975.79 16,596,000 1,780,000 12.01%
ITC 27-Nov-14 356.80 0.00
0.00%
362.50
354.60
358.61 12,069,000
12,069
38.96% 43,280.64 24,444,000 1,665,000 7.31%
SAIL 27-Nov-14 82.80 0.55
0.67%
83.30
81.85
82.76 9,036,000
2,259
-42.24% 7,478.19 32,200,000 1,436,000 4.67%
AXISBANK 27-Nov-14 439.85 7.60
1.76%
441.65
432.70
438.10 13,218,750
10,575
-19.70% 57,911.34 23,376,250 1,428,750 6.51%
HDFCBANK 27-Nov-14 922.60 16.80
1.85%
925.10
906.60
918.80 6,370,500
25,482
-44.38% 58,532.15 42,856,500 1,421,500 3.43%
JPPOWER 27-Nov-14 13.40 0.75
5.93%
13.50
12.55
13.10 14,640,000
976
-66.80% 1,917.84 50,190,000 1,410,000 2.89%
JPASSOCIAT 27-Nov-14 31.35 0.80
2.62%
31.95
30.35
31.15 49,704,000
6,213
-27.87% 15,482.80 125,256,000 1,408,000 1.14%
L&TFH 27-Nov-14 69.80 1.45
2.12%
70.15
68.55
69.64 10,200,000
2,550
-57.21% 7,103.28 46,248,000 1,408,000 3.14%
ASHOKLEY 27-Nov-14 46.65 0.00
0.00%
47.10
46.25
46.71 25,773,000
2,343
-54.96% 12,038.57 65,967,000 1,353,000 2.09%
APOLLOTYRE 27-Nov-14 220.40 2.85
1.31%
224.50
217.65
221.10 12,526,000
6,263
33.45% 27,694.99 12,184,000 1,276,000 11.70%
ARVIND 27-Nov-14 299.30 0.05
0.02%
307.70
297.70
303.65 14,260,000
14,260
14.59% 43,300.49 12,413,000 1,263,000 11.33%
TATAGLOBAL 27-Nov-14 161.20 2.75
1.74%
162.40
158.70
160.92 12,328,000
6,164
-38.87% 19,838.22 39,220,000 1,170,000 3.07%
HDIL 27-Nov-14 83.75 1.95
2.38%
85.25
82.30
83.90 23,100,000
5,775
-32.65% 19,380.90 24,240,000 968,000 4.16%
JISLJALEQS 27-Nov-14 91.30 5.95
6.97%
91.85
85.90
89.70 13,184,000
3,296
14.40% 11,826.05 27,624,000 916,000 3.43%
SSLT 27-Nov-14 255.85 3.90
1.55%
259.30
251.00
255.94 9,401,000
9,401
-9.50% 24,060.92 16,162,000 910,000 5.97%
SKSMICRO 27-Nov-14 328.25 13.85
4.41%
333.15
316.50
327.96 3,828,000
3,828
33.89% 12,554.31 4,367,000 857,000 24.42%
GAIL 27-Nov-14 531.75 20.65
4.04%
553.00
510.35
536.13 10,364,000
20,728
262.76% 55,564.51 4,368,500 800,500 22.44%
WIPRO 27-Nov-14 567.45 4.10
0.73%
570.60
563.55
567.56 2,701,000
5,402
-49.42% 15,329.80 7,065,000 748,500 11.85%
POWERGRID 27-Nov-14 146.10 1.45
1.00%
146.55
144.00
145.55 6,184,000
3,092
-27.79% 9,000.81 16,876,000 696,000 4.30%
TATAMOTORS 27-Nov-14 537.05 8.90
1.69%
538.40
522.35
532.82 9,402,500
18,805
-19.83% 50,098.40 17,452,500 673,500 4.01%
BHEL 27-Nov-14 252.45 3.95
1.59%
253.80
246.65
251.00 9,235,000
9,235
-30.32% 23,179.85 35,728,000 654,000 1.86%
CAIRN 27-Nov-14 286.65 2.15
0.76%
288.15
284.10
286.24 3,047,000
3,047
-61.49% 8,721.73 14,423,000 641,000 4.65%
NMDC 27-Nov-14 169.80 2.30
1.37%
172.40
168.05
170.00 3,204,000
1,602
-24.82% 5,446.80 8,978,000 606,000 7.24%
ICICIBANK 27-Nov-14 1,634.70 22.00
1.36%
1,641.80
1,602.05
1,623.31 6,217,750
24,871
-22.12% 100,933.36 8,843,500 540,250 6.51%
PETRONET 27-Nov-14 200.30 1.15
0.58%
204.00
199.00
201.27 2,818,000
1,409
-34.83% 5,671.79 4,846,000 536,000 12.44%
IDBI 27-Nov-14 71.00 2.15
3.12%
71.50
69.00
70.43 14,576,000
3,644
-8.92% 10,265.88 17,124,000 508,000 3.06%
PFC 27-Nov-14 283.40 4.30
1.54%
286.80
277.00
282.48 8,866,000
8,866
25.26% 25,044.68 8,570,000 474,000 5.85%
NHPC 27-Nov-14 20.75 0.60
2.98%
21.00
20.25
20.66 17,316,000
1,443
-72.01% 3,577.49 63,300,000 456,000 0.73%
RECLTD 27-Nov-14 303.25 7.30
2.47%
305.85
293.70
301.17 4,775,000
4,775
21.81% 14,380.87 5,460,000 445,000 8.87%
UNITECH 24-Dec-14 20.75 3.45
19.94%
21.15
19.60
20.59 612,000
36
- 126.01 731,000 442,000 152.94%
JPASSOCIAT 24-Dec-14 31.60 0.85
2.76%
32.00
30.80
31.44 1,248,000
156
116.67% 392.37 2,008,000 416,000 26.13%
M&M 27-Nov-14 1,309.15 16.25
1.26%
1,331.40
1,288.50
1,310.48 4,794,000
19,176
164.35% 62,824.41 3,156,500 412,000 15.01%
LICHSGFIN 27-Nov-14 362.60 14.70
4.23%
366.80
347.10
359.45 12,329,000
12,329
40.97% 44,316.59 12,196,000 375,000 3.17%
HINDALCO 27-Nov-14 164.05 3.40
2.12%
165.20
159.60
163.02 17,774,000
8,887
7.77% 28,975.17 26,152,000 372,000 1.44%
NHPC 24-Dec-14 20.95 0.60
2.95%
21.05
20.50
20.84 540,000
45
164.71% 112.54 912,000 372,000 68.89%
ADANIENT 27-Nov-14 487.40 13.30
2.81%
491.40
476.45
486.42 3,764,500
7,529
-15.56% 18,311.28 6,093,000 357,000 6.22%
JSWENERGY 27-Nov-14 80.90 0.80
1.00%
81.45
79.50
80.51 2,856,000
714
-56.38% 2,299.37 5,960,000 332,000 5.90%
PTC 27-Nov-14 92.30 2.70
3.01%
93.55
90.05
92.17 3,568,000
892
-51.57% 3,288.63 7,584,000 328,000 4.52%
IFCI 27-Nov-14 37.05 0.25
0.68%
37.40
36.60
37.01 17,982,000
1,998
-66.78% 6,655.14 56,547,000 315,000 0.56%
BPCL 27-Nov-14 727.25 21.70
3.08%
730.30
702.70
720.48 4,583,500
9,167
77.17% 33,023.20 3,297,000 314,000 10.53%
NIFTY 24-Dec-14 8,403.10 158.45
1.92%
8,409.60
8,268.40
8,364.64 703,875
28,155
43.88% 58,876.61 1,311,125 303,025 30.06%
BIOCON 27-Nov-14 451.05 0.10
0.02%
456.95
450.00
453.07 2,561,000
5,122
-35.63% 11,603.12 6,558,000 296,500 4.74%
SBIN 27-Nov-14 2,715.65 63.40
2.39%
2,726.00
2,660.05
2,703.88 4,106,875
32,855
32.44% 111,044.97 5,004,375 292,375 6.20%
BANKINDIA 27-Nov-14 284.95 10.40
3.79%
287.50
275.65
282.35 8,790,000
8,790
46.94% 24,818.57 7,503,000 280,000 3.88%
AUROPHARMA 27-Nov-14 974.80 16.40
1.71%
979.00
960.80
970.84 2,377,000
9,508
-55.83% 23,076.87 8,078,000 279,000 3.58%
IOC 27-Nov-14 366.50 7.40
2.06%
369.75
360.65
367.06 3,183,000
3,183
-12.96% 11,683.52 6,519,000 249,000 3.97%
RELCAPITAL 27-Nov-14 478.05 17.35
3.77%
483.95
462.05
475.59 14,547,500
29,095
24.71% 69,186.46 13,566,000 241,000 1.81%
TVSMOTOR 27-Nov-14 260.45 1.75
0.68%
264.30
257.70
261.43 3,567,000
3,567
-23.42% 9,325.21 3,367,000 241,000 7.71%
KTKBANK 27-Nov-14 124.75 4.00
3.31%
125.40
120.95
123.54 7,734,000
3,867
-27.77% 9,554.58 18,398,000 240,000 1.32%
RPOWER 24-Dec-14 77.35 3.50
4.74%
77.85
74.25
76.18 668,000
167
377.14% 508.88 652,000 240,000 58.25%
HINDUNILVR 27-Nov-14 739.45 12.15
1.67%
742.60
725.00
733.30 2,118,000
4,236
-1.33% 15,531.29 4,959,000 237,000 5.02%
MARUTI 27-Nov-14 3,357.70 94.35
2.89%
3,374.00
3,263.10
3,332.89 2,385,625
19,085
-6.51% 79,510.26 2,651,500 226,250 9.33%
YESBANK 27-Nov-14 687.55 21.65
3.25%
692.85
668.20
677.78 9,551,000
19,102
-34.13% 64,734.77 7,338,000 225,000 3.16%
EXIDEIND 27-Nov-14 158.70 1.00
0.63%
160.30
157.55
158.93 4,890,000
2,445
-48.16% 7,771.68 11,298,000 218,000 1.97%
CESC 27-Nov-14 678.40 20.85
3.17%
680.00
659.60
671.40 1,569,000
3,138
40.65% 10,534.27 2,068,000 195,500 10.44%
ASIANPAINT 27-Nov-14 660.30 11.20
1.73%
662.55
651.45
659.48 1,354,000
2,708
-48.77% 8,929.36 4,439,000 194,500 4.58%
ITC 24-Dec-14 358.85 -0.65
-0.18%
364.50
357.00
360.87 340,000
340
541.51% 1,226.96 243,000 194,000 395.92%
MOTHERSUMI 27-Nov-14 423.15 -3.65
-0.86%
431.35
419.35
424.35 1,957,000
3,914
-43.31% 8,304.53 3,257,000 193,000 6.30%
IDEA 27-Nov-14 163.55 2.75
1.71%
165.70
161.15
163.66 5,872,000
2,936
-31.18% 9,610.12 13,366,000 184,000 1.40%
HINDPETRO 27-Nov-14 533.30 7.85
1.49%
539.40
523.25
533.67 4,401,500
8,803
17.84% 23,489.49 8,240,000 169,000 2.09%
UNIONBANK 27-Nov-14 226.40 1.00
0.44%
234.40
219.10
227.29 20,911,000
20,911
122.03% 47,528.61 7,225,000 155,000 2.19%
PNB 27-Nov-14 936.90 14.95
1.62%
941.90
922.25
933.79 2,826,000
11,304
-24.09% 26,388.91 4,166,750 151,250 3.77%
KOTAKBANK 27-Nov-14 1,124.60 24.65
2.24%
1,127.75
1,099.10
1,115.31 1,765,000
7,060
-14.98% 19,685.22 3,039,250 145,250 5.02%
TATACHEM 27-Nov-14 409.80 4.90
1.21%
414.50
404.15
410.28 2,033,000
2,033
-34.38% 8,340.99 3,797,000 145,000 3.97%
HEROMOTOCO 27-Nov-14 3,080.20 37.05
1.22%
3,123.75
3,047.00
3,091.13 1,192,125
9,537
9.62% 36,850.13 1,707,375 137,875 8.78%
JPPOWER 24-Dec-14 13.35 0.50
3.89%
13.40
12.75
12.98 540,000
36
-2.70% 70.09 1,020,000 135,000 15.25%
ASHOKLEY 24-Dec-14 46.90 0.25
0.54%
47.05
46.70
46.89 275,000
25
-21.88% 128.95 396,000 132,000 50.00%
IRB 27-Nov-14 253.85 -1.65
-0.65%
257.80
250.25
254.69 7,511,000
7,511
-45.18% 19,129.77 10,912,000 132,000 1.22%
CENTURYTEX 27-Nov-14 558.95 -2.80
-0.50%
577.50
553.10
563.63 9,805,500
19,611
12.14% 55,266.74 7,982,500 131,500 1.67%
BANKNIFTY 27-Nov-14 17,146.45 316.95
1.88%
17,187.00
16,845.00
17,034.57 2,860,750
114,430
31.76% 487,316.46 1,961,075 127,350 6.94%
GMRINFRA 24-Dec-14 21.85 0.55
2.58%
22.00
21.55
21.82 180,000
18
38.46% 39.28 450,000 120,000 36.36%
TATACOMM 27-Nov-14 403.80 4.85
1.22%
407.70
397.20
403.09 2,689,000
2,689
-31.42% 10,839.09 5,241,000 117,000 2.28%
IDFC 24-Dec-14 158.50 8.00
5.32%
159.10
151.00
156.22 382,000
191
297.92% 596.76 292,000 114,000 64.04%
BHEL 24-Dec-14 249.60 3.30
1.34%
250.30
245.00
247.58 486,000
486
86.92% 1,203.24 1,246,000 112,000 9.88%
IOC 24-Dec-14 369.85 8.50
2.35%
372.25
363.00
369.56 116,000
116
231.43% 428.69 138,000 102,000 283.33%
RCOM 27-Nov-14 106.75 3.85
3.74%
108.90
103.10
105.69 21,554,000
10,777
-19.49% 22,780.42 45,716,000 100,000 0.22%
VOLTAS 27-Nov-14 252.95 4.00
1.61%
255.70
247.70
253.16 5,559,000
5,559
16.69% 14,073.16 5,331,000 99,000 1.89%
SUNPHARMA 27-Nov-14 847.55 14.20
1.70%
851.00
833.00
842.46 2,775,000
11,100
-16.40% 23,378.27 8,711,000 97,500 1.13%
IDBI 24-Dec-14 71.20 2.00
2.89%
71.45
69.65
70.71 184,000
46
253.85% 130.11 180,000 96,000 114.29%
SAIL 24-Dec-14 82.35 1.35
1.67%
83.30
81.40
82.25 224,000
56
36.59% 184.24 364,000 92,000 33.82%
JSWSTEEL 27-Nov-14 1,265.85 11.10
0.88%
1,278.60
1,249.95
1,267.65 968,250
3,873
-35.59% 12,274.02 4,991,750 86,000 1.75%
TATAMTRDVR 24-Dec-14 338.60 5.35
1.61%
341.55
333.30
339.83 157,000
157
685.00% 533.53 115,000 83,000 259.38%
JUBLFOOD 27-Nov-14 1,255.55 -47.50
-3.65%
1,297.00
1,248.50
1,270.64 519,500
2,078
-48.89% 6,600.97 1,848,750 81,250 4.60%
IFCI 24-Dec-14 37.25 0.60
1.64%
37.45
36.90
37.17 261,000
29
45.00% 97.01 432,000 81,000 23.08%
CIPLA 27-Nov-14 669.80 15.20
2.32%
674.00
650.45
662.76 3,140,500
6,281
-23.61% 20,813.98 5,280,500 79,500 1.53%
ZEEL 27-Nov-14 346.45 -1.25
-0.36%
351.65
345.20
348.01 3,002,000
3,002
-15.75% 10,447.26 5,948,000 76,000 1.29%
ABIRLANUVO 27-Nov-14 1,691.00 34.50
2.08%
1,707.00
1,658.00
1,686.54 502,250
2,009
-18.53% 8,470.65 1,639,000 74,000 4.73%
INFY 27-Nov-14 4,061.95 97.45
2.46%
4,074.00
4,002.05
4,040.07 1,898,750
15,190
-6.50% 76,710.83 3,265,875 73,750 2.31%
SUNTV 27-Nov-14 326.40 6.40
2.00%
327.95
320.40
325.39 1,218,000
1,218
-44.33% 3,963.25 2,030,000 73,000 3.73%
INDUSINDBK 27-Nov-14 722.30 11.85
1.67%
724.90
709.60
716.59 2,532,000
5,064
-43.66% 18,144.06 6,726,500 69,000 1.04%
COALINDIA 24-Dec-14 372.30 9.20
2.53%
373.30
364.45
370.56 102,000
102
363.64% 377.97 165,000 64,000 63.37%
BHARTIARTL 24-Dec-14 404.35 -8.35
-2.02%
414.55
401.05
405.97 105,000
210
320.00% 426.27 90,000 62,000 221.43%
HDFCBANK 24-Dec-14 930.70 15.95
1.74%
932.90
917.50
928.42 142,000
568
264.10% 1,318.36 290,750 60,250 26.14%
DLF 27-Nov-14 125.25 0.40
0.32%
127.80
122.75
125.18 20,672,000
10,336
-40.99% 25,877.21 24,664,000 58,000 0.24%
ADANIPOWER 24-Dec-14 48.70 2.15
4.62%
48.75
47.20
48.12 160,000
20
-4.76% 76.99 432,000 56,000 14.89%
HDFC 24-Dec-14 1,113.80 37.00
3.44%
1,119.90
1,090.25
1,104.11 63,500
254
316.39% 701.11 70,250 55,250 368.33%
FEDERALBNK 27-Nov-14 142.75 2.30
1.64%
143.20
139.85
141.90 8,912,000
4,456
-21.27% 12,646.13 17,270,000 50,000 0.29%
YESBANK 24-Dec-14 690.20 21.30
3.18%
694.90
664.05
680.22 247,000
494
38.76% 1,680.14 167,000 50,000 42.74%
JSWENERGY 24-Dec-14 81.60 2.90
3.68%
81.45
79.85
81.00 88,000
22
- 71.28 76,000 48,000 171.43%
ACC 27-Nov-14 1,508.35 9.60
0.64%
1,516.00
1,498.75
1,509.26 697,250
2,789
-46.86% 10,523.32 1,276,500 46,500 3.78%
RELIANCE 24-Dec-14 1,012.45 21.15
2.13%
1,014.75
995.00
1,007.15 194,000
776
79.21% 1,953.87 218,250 46,500 27.07%
RCOM 24-Dec-14 107.30 3.85
3.72%
109.20
103.85
106.43 118,000
59
51.28% 125.59 162,000 46,000 39.66%
SIEMENS 27-Nov-14 877.70 11.10
1.28%
886.90
869.00
880.75 549,500
2,198
-29.64% 4,839.72 1,316,250 45,250 3.56%
GLENMARK 27-Nov-14 722.05 4.95
0.69%
725.70
708.95
718.93 917,000
1,834
-36.63% 6,592.59 3,091,500 43,500 1.43%
TITAN 24-Dec-14 396.40 -28.60
-6.73%
410.50
394.10
400.00 94,000
94
261.54% 376.00 67,000 41,000 157.69%
GAIL 24-Dec-14 534.10 20.40
3.97%
554.65
510.60
539.22 86,500
173
686.36% 466.43 71,500 39,500 123.44%
SUNPHARMA 24-Dec-14 852.25 15.30
1.83%
854.60
838.85
845.74 45,000
180
500.00% 380.58 88,500 37,000 71.84%
IOB 24-Dec-14 59.50 1.70
2.94%
59.65
58.40
59.17 56,000
14
-66.67% 33.14 116,000 36,000 45.00%
TCS 27-Nov-14 2,615.75 50.90
1.98%
2,627.20
2,571.15
2,604.27 1,623,750
12,990
-50.93% 42,286.83 4,146,125 34,625 0.84%
NTPC 24-Dec-14 151.70 3.10
2.09%
151.90
147.95
150.61 88,000
44
144.44% 132.54 158,000 34,000 27.42%
CAIRN 24-Dec-14 288.40 1.55
0.54%
289.20
286.70
287.64 81,000
81
80.00% 232.99 111,000 32,000 40.51%
DLF 24-Dec-14 125.65 0.35
0.28%
128.00
123.70
125.42 194,000
97
-35.33% 243.31 298,000 32,000 12.03%
LUPIN 27-Nov-14 1,378.75 22.05
1.63%
1,385.00
1,361.20
1,373.31 1,250,500
5,002
-59.21% 17,173.24 8,628,500 31,500 0.37%
AMBUJACEM 24-Dec-14 229.70 2.45
1.08%
230.00
227.75
228.70 34,000
34
240.00% 77.76 39,000 29,000 290.00%
SYNDIBANK 24-Dec-14 127.30 5.25
4.30%
127.45
123.55
125.53 68,000
34
-10.53% 85.36 144,000 28,000 24.14%
LT 24-Dec-14 1,668.80 59.05
3.67%
1,677.40
1,618.00
1,656.65 81,000
324
320.78% 1,341.89 82,750 27,000 48.43%
M&MFIN 27-Nov-14 294.35 2.80
0.96%
295.90
290.15
292.87 1,345,000
1,345
-64.09% 3,939.10 6,174,000 27,000 0.44%
SSLT 24-Dec-14 257.25 3.65
1.44%
260.55
252.65
257.14 96,000
96
-46.67% 246.85 141,000 27,000 23.68%
TATAMOTORS 24-Dec-14 540.10 9.35
1.76%
541.30
527.00
537.37 79,000
158
21.54% 424.52 129,500 26,500 25.73%
WIPRO 24-Dec-14 571.25 3.65
0.64%
573.40
567.05
570.80 31,500
63
293.75% 179.80 52,500 25,000 90.91%
ALBK 24-Dec-14 116.05 1.70
1.49%
116.20
112.90
114.71 82,000
41
-33.87% 94.06 100,000 24,000 31.58%
JISLJALEQS 24-Dec-14 91.90 5.95
6.92%
92.25
86.55
90.30 108,000
27
800.00% 97.52 128,000 24,000 23.08%
RPOWER 27-Nov-14 76.85 3.50
4.77%
77.35
73.25
75.71 27,416,000
6,854
-5.97% 20,756.65 52,596,000 24,000 0.05%
TATASTEEL 24-Dec-14 494.60 15.65
3.27%
498.35
481.30
491.74 90,000
180
-7.22% 442.57 130,000 24,000 22.64%
TATAPOWER 24-Dec-14 94.55 2.40
2.60%
93.60
92.75
93.81 36,000
9
-40.00% 33.77 312,000 24,000 8.33%
HAVELLS 27-Nov-14 286.20 4.45
1.58%
288.25
283.90
286.42 1,466,250
1,173
-52.22% 4,199.63 3,717,500 23,750 0.64%
ICICIBANK 24-Dec-14 1,642.40 19.65
1.21%
1,650.70
1,613.00
1,628.86 71,250
285
83.87% 1,160.56 74,500 23,750 46.80%
APOLLOHOSP 27-Nov-14 1,123.55 3.00
0.27%
1,132.00
1,105.30
1,121.94 150,000
600
-8.81% 1,682.91 304,000 22,750 8.09%
AXISBANK 24-Dec-14 442.15 7.65
1.76%
443.50
436.25
440.13 111,250
89
2.30% 489.64 185,000 22,500 13.85%
APOLLOTYRE 24-Dec-14 221.70 3.15
1.44%
225.45
219.30
222.10 56,000
28
-12.50% 124.38 50,000 22,000 78.57%
M&M 24-Dec-14 1,316.60 16.35
1.26%
1,332.00
1,300.00
1,314.38 36,750
147
1,030.77% 483.03 27,750 21,000 311.11%
SBIN 24-Dec-14 2,729.45 64.80
2.43%
2,740.00
2,680.00
2,721.97 49,375
395
243.48% 1,343.97 50,000 20,625 70.21%
INFY 24-Dec-14 4,084.85 97.50
2.45%
4,095.00
4,029.25
4,064.22 32,500
260
256.16% 1,320.87 74,250 20,250 37.50%
ANDHRABANK 24-Dec-14 84.95 2.50
3.03%
85.15
83.90
84.46 100,000
25
-16.67% 84.46 116,000 20,000 20.83%
RELINFRA 24-Dec-14 642.40 37.80
6.25%
646.60
611.00
634.02 54,500
109
113.73% 345.54 43,500 19,500 81.25%
BANKINDIA 24-Dec-14 285.50 9.05
3.27%
287.50
277.20
282.77 57,000
57
137.50% 161.18 54,000 19,000 54.29%
ZEEL 24-Dec-14 348.20 -1.20
-0.34%
352.90
347.70
349.99 29,000
29
3.57% 101.50 41,000 19,000 86.36%
ORIENTBANK 24-Dec-14 286.80 13.80
5.05%
288.25
277.20
284.16 54,000
54
107.69% 153.45 45,000 17,000 60.71%
CROMPGREAV 24-Dec-14 190.20 3.75
2.01%
191.00
187.85
189.50 52,000
52
-3.70% 98.54 68,000 16,000 30.77%
JINDALSTEL 24-Dec-14 163.05 2.65
1.65%
164.25
158.85
162.46 60,000
60
27.66% 97.48 72,000 16,000 28.57%
NMDC 24-Dec-14 170.75 2.75
1.64%
172.60
169.80
171.17 32,000
16
166.67% 54.77 32,000 16,000 100.00%
UCOBANK 24-Dec-14 88.50 1.40
1.61%
89.00
87.15
88.18 76,000
19
-13.64% 67.02 72,000 16,000 28.57%
CIPLA 24-Dec-14 675.20 18.10
2.75%
675.65
655.05
664.40 24,000
48
60.00% 159.46 41,500 15,500 59.62%
ONGC 24-Dec-14 407.20 9.25
2.32%
409.00
399.50
405.49 136,500
273
-1.09% 553.49 380,500 15,500 4.25%
BANKNIFTY 24-Dec-14 17,237.20 322.10
1.90%
17,279.95
16,935.60
17,140.28 50,150
2,006
60.74% 8,595.85 70,950 14,575 25.85%
HINDUNILVR 24-Dec-14 743.50 11.60
1.58%
744.70
730.90
737.18 22,000
44
238.46% 162.18 41,000 14,500 54.72%
TATAGLOBAL 24-Dec-14 162.10 2.80
1.76%
162.85
162.00
162.33 16,000
8
-69.23% 25.97 74,000 14,000 23.33%
BPCL 24-Dec-14 730.35 20.60
2.90%
734.00
709.50
723.36 25,000
50
257.14% 180.84 20,500 13,500 192.86%
IRB 24-Dec-14 254.85 -1.80
-0.70%
258.45
252.00
254.40 52,000
52
-31.58% 132.29 41,000 13,000 46.43%
KOTAKBANK 24-Dec-14 1,128.85 27.80
2.52%
1,132.40
1,112.40
1,123.56 15,500
62
520.00% 174.15 35,750 12,250 52.13%
ARVIND 24-Dec-14 300.75 -0.50
-0.17%
308.95
299.60
304.82 79,000
79
16.18% 240.81 62,000 12,000 24.00%
BHARATFORG 24-Dec-14 820.20 9.85
1.22%
827.65
815.90
821.91 23,750
95
18.75% 195.20 29,000 12,000 70.59%
BIOCON 24-Dec-14 453.85 -0.20
-0.04%
458.60
452.95
454.90 25,000
50
108.33% 113.73 20,000 12,000 150.00%
DISHTV 24-Dec-14 58.15 1.40
2.47%
58.75
56.80
57.90 164,000
41
86.36% 94.96 196,000 12,000 6.52%
HINDALCO 24-Dec-14 165.10 3.65
2.26%
165.45
160.70
163.37 88,000
44
-25.42% 143.77 220,000 12,000 5.77%
L&TFH 24-Dec-14 70.35 1.45
2.10%
70.80
69.85
70.30 96,000
24
41.18% 67.49 248,000 12,000 5.08%
ADANIPORTS 24-Dec-14 289.40 15.40
5.62%
289.45
276.00
285.64 31,000
31
675.00% 88.55 16,000 12,000 300.00%
PTC 24-Dec-14 92.65 3.85
4.34%
92.65
91.15
91.81 16,000
4
100.00% 14.69 24,000 12,000 100.00%
RELCAPITAL 24-Dec-14 483.40 19.75
4.26%
485.15
465.30
478.17 33,000
66
-10.81% 157.80 43,000 12,000 38.71%
S&P500 21-Nov-14 2,012.00 42.25
2.14%
2,015.00
1,992.25
2,003.79 141,275
5,651
-71.12% 2,830.85 320,750 12,000 3.89%
DJIA 21-Nov-14 17,315.00 407.50
2.41%
17,360.00
17,135.00
17,299.35 0
0
- 0.00 48,350 11,775 32.19%
DRREDDY 27-Nov-14 3,178.55 67.20
2.16%
3,216.10
3,098.10
3,148.81 427,250
3,418
-31.93% 13,453.29 825,750 11,625 1.43%
ASIANPAINT 24-Dec-14 665.20 5.20
0.79%
665.20
661.95
663.58 13,500
27
- 89.58 12,500 11,500 1,150.00%
ORIENTBANK 27-Nov-14 285.30 13.65
5.02%
287.90
272.05
281.34 5,949,000
5,949
8.96% 16,736.92 4,355,000 11,000 0.25%
RECLTD 24-Dec-14 303.30 5.15
1.73%
306.10
297.90
301.77 20,000
20
66.67% 60.35 27,000 11,000 68.75%
EXIDEIND 24-Dec-14 159.95 0.55
0.35%
161.00
159.00
159.98 20,000
10
100.00% 32.00 22,000 10,000 83.33%
FEDERALBNK 24-Dec-14 143.55 3.25
2.32%
143.65
141.25
142.60 28,000
14
-36.36% 39.93 50,000 10,000 25.00%
KTKBANK 24-Dec-14 125.90 4.50
3.71%
125.90
122.80
123.94 22,000
11
-63.33% 27.27 80,000 10,000 14.29%
BANKBARODA 24-Dec-14 938.80 16.60
1.80%
942.00
922.00
933.41 19,500
78
143.75% 182.01 22,250 9,250 71.15%
MARUTI 24-Dec-14 3,375.10 98.60
3.01%
3,388.00
3,284.00
3,354.37 20,875
167
81.52% 700.22 21,625 9,000 71.29%
PFC 24-Dec-14 284.75 3.60
1.28%
286.60
280.20
283.03 26,000
26
160.00% 73.59 31,000 9,000 40.91%
ULTRACEMCO 27-Nov-14 2,560.55 38.30
1.52%
2,573.00
2,526.20
2,559.50 210,125
1,681
-58.76% 5,378.15 856,625 8,625 1.02%
INDUSINDBK 24-Dec-14 725.70 10.65
1.49%
727.00
714.00
720.46 17,000
34
30.77% 122.48 33,500 8,500 34.00%
COLPAL 27-Nov-14 1,701.80 0.15
0.01%
1,726.60
1,696.15
1,708.31 126,125
1,009
-52.18% 2,154.61 515,625 8,375 1.65%
TCS 24-Dec-14 2,631.50 56.80
2.21%
2,640.20
2,603.00
2,618.16 19,625
157
53.92% 513.81 50,875 7,875 18.31%
UBL 27-Nov-14 701.30 -6.00
-0.85%
708.00
700.00
704.02 39,250
157
-77.54% 276.33 385,750 7,750 2.05%
BAJAJ-AUTO 24-Dec-14 2,633.60 39.60
1.53%
2,652.45
2,601.00
2,625.30 9,500
76
1,166.67% 249.40 9,375 7,625 435.71%
CENTURYTEX 24-Dec-14 561.30 -2.55
-0.45%
580.00
557.65
564.40 32,500
65
150.00% 183.43 22,500 7,500 50.00%
HCLTECH 24-Dec-14 1,625.90 34.95
2.20%
1,640.20
1,600.10
1,622.24 15,500
124
0.00% 251.45 21,625 7,125 49.14%
CANBK 24-Dec-14 405.25 14.25
3.64%
406.75
396.95
404.45 29,000
29
3.57% 117.29 52,000 7,000 15.56%
M&MFIN 24-Dec-14 296.25 6.85
2.37%
296.85
295.50
296.23 7,000
7
600.00% 20.74 11,000 7,000 175.00%
TVSMOTOR 24-Dec-14 262.00 0.85
0.33%
263.50
260.00
262.17 25,000
25
108.33% 65.54 25,000 7,000 38.89%
EICHERMOT 27-Nov-14 12,867.05 233.95
1.85%
12,915.00
12,660.40
12,822.89 86,375
691
20.38% 11,075.77 97,250 6,875 7.61%
POWERGRID 24-Dec-14 146.90 0.85
0.58%
147.00
145.35
146.46 20,000
10
-16.67% 29.29 54,000 6,000 12.50%
SKSMICRO 24-Dec-14 329.80 14.15
4.48%
333.30
319.90
329.70 49,000
49
512.50% 161.55 17,000 6,000 54.55%
SUNTV 24-Dec-14 327.05 7.50
2.35%
329.80
323.15
327.09 11,000
11
120.00% 35.98 17,000 6,000 54.55%
DRREDDY 24-Dec-14 3,199.10 74.40
2.38%
3,227.65
3,137.30
3,164.92 7,125
57
470.00% 225.50 8,000 5,375 204.76%
ADANIENT 24-Dec-14 490.40 13.40
2.81%
493.85
481.95
489.12 14,500
29
-19.44% 70.92 15,000 5,000 50.00%
HINDPETRO 24-Dec-14 536.85 11.85
2.26%
539.90
530.00
536.46 9,500
19
137.50% 50.96 14,000 5,000 55.56%
JSWSTEEL 24-Dec-14 1,276.30 17.75
1.41%
1,282.50
1,258.00
1,274.44 7,750
31
-3.13% 98.77 11,750 4,750 67.86%
DIVISLAB 27-Nov-14 1,883.40 38.00
2.06%
1,892.95
1,844.95
1,872.82 253,750
2,030
-56.81% 4,752.28 692,125 4,625 0.67%
HEXAWARE 24-Dec-14 198.20 1.70
0.87%
198.20
197.90
198.05 4,000
2
100.00% 7.92 6,000 4,000 200.00%
BAJAJ-AUTO 27-Nov-14 2,617.90 33.45
1.29%
2,640.00
2,573.15
2,610.72 499,375
3,995
-29.07% 13,037.28 1,449,375 4,000 0.28%
DABUR 24-Dec-14 229.15 6.40
2.87%
230.00
223.50
226.62 17,000
17
-5.56% 38.53 24,000 4,000 20.00%
HDIL 24-Dec-14 84.00 2.15
2.63%
85.05
82.90
84.26 192,000
48
-61.29% 161.78 348,000 4,000 1.16%
IDEA 24-Dec-14 165.00 3.80
2.36%
166.05
165.00
165.35 6,000
3
200.00% 9.92 12,000 4,000 50.00%
MCLEODRUSS 24-Dec-14 262.80 5.20
2.02%
263.00
261.65
262.51 9,000
9
350.00% 23.63 6,000 4,000 200.00%
UPL 24-Dec-14 350.25 4.25
1.23%
352.65
348.05
349.73 17,000
17
-15.00% 59.45 30,000 4,000 15.38%
PNB 24-Dec-14 942.85 14.50
1.56%
945.00
929.20
938.73 9,000
36
-55.00% 84.49 21,500 3,500 19.44%
MRF 27-Nov-14 31,533.25 386.95
1.24%
31,994.00
30,490.00
31,595.88 36,750
294
-5.47% 11,611.49 43,375 3,375 8.44%
JUBLFOOD 24-Dec-14 1,264.30 -30.40
-2.35%
1,281.90
1,264.30
1,275.00 9,750
39
1,200.00% 124.31 3,750 3,250 650.00%
GODREJIND 24-Dec-14 303.90 6.15
2.07%
305.30
300.85
304.18 8,000
8
700.00% 24.33 7,000 3,000 75.00%
TECHM 24-Dec-14 2,540.00 38.15
1.52%
2,544.05
2,533.95
2,537.42 6,000
48
-54.29% 152.25 12,000 3,000 33.33%
ULTRACEMCO 24-Dec-14 2,571.65 34.85
1.37%
2,579.20
2,547.65
2,572.55 3,250
26
1,200.00% 83.61 6,375 3,000 88.89%
TATACOMM 24-Dec-14 405.40 18.40
4.75%
405.40
403.00
404.46 10,000
10
- 40.45 4,000 3,000 300.00%
ABIRLANUVO 24-Dec-14 1,701.00 35.95
2.16%
1,714.10
1,680.50
1,701.20 4,250
17
466.67% 72.30 3,750 2,750 275.00%
LUPIN 24-Dec-14 1,389.95 22.45
1.64%
1,395.00
1,373.70
1,384.08 6,000
24
-52.00% 83.04 22,500 2,750 13.92%
OFSS 27-Nov-14 3,403.50 50.55
1.51%
3,417.00
3,350.00
3,399.01 22,000
176
-69.66% 747.78 82,000 2,625 3.31%
HAVELLS 24-Dec-14 288.50 4.60
1.62%
288.95
286.00
287.72 8,750
7
-30.00% 25.18 10,000 2,500 33.33%
RANBAXY 24-Dec-14 639.65 6.00
0.95%
640.00
631.60
635.70 8,500
17
325.00% 54.03 9,500 2,500 35.71%
SIEMENS 24-Dec-14 880.00 8.00
0.92%
893.15
877.65
885.68 6,250
25
13.64% 55.36 9,000 2,500 38.46%
HEROMOTOCO 24-Dec-14 3,095.20 36.55
1.19%
3,134.80
3,082.80
3,111.30 8,250
66
-37.74% 256.68 26,625 2,000 8.12%
HINDZINC 24-Dec-14 173.70 2.45
1.43%
173.70
173.70
173.70 2,000
1
-50.00% 3.47 6,000 2,000 50.00%
LICHSGFIN 24-Dec-14 365.60 15.75
4.50%
367.55
355.00
363.73 38,000
38
-2.56% 138.22 42,000 2,000 5.00%
MINDTREE 24-Dec-14 1,112.35 0.00
0.00%
1,121.50
1,110.20
1,117.58 2,500
10
900.00% 27.94 2,250 2,000 800.00%
VOLTAS 24-Dec-14 253.15 3.35
1.34%
256.60
250.60
254.51 25,000
25
-10.71% 63.63 46,000 2,000 4.55%
ACC 24-Dec-14 1,519.00 5.00
0.33%
1,523.70
1,514.15
1,519.04 2,750
11
120.00% 41.77 2,750 1,500 120.00%
DIVISLAB 24-Dec-14 1,891.75 50.10
2.72%
1,896.20
1,859.15
1,884.02 3,250
26
550.00% 61.23 1,875 1,125 150.00%
TATACHEM 24-Dec-14 415.00 7.95
1.95%
417.00
411.85
414.61 3,000
3
-25.00% 12.44 7,000 1,000 16.67%
CNXIT 27-Nov-14 11,371.85 186.45
1.67%
11,385.95
11,229.00
11,328.22 21,200
848
-29.63% 2,401.58 22,050 700 3.28%
BATAINDIA 24-Dec-14 1,281.15 13.15
1.04%
1,295.25
1,277.55
1,288.15 2,250
9
-18.18% 28.98 3,250 500 18.18%
GRASIM 24-Dec-14 3,551.90 51.30
1.47%
3,553.35
3,512.50
3,530.05 1,625
13
62.50% 57.36 2,375 500 26.67%
IGL 24-Dec-14 401.50 14.45
3.73%
401.50
401.50
401.50 500
1
- 2.01 6,500 500 8.33%
MOTHERSUMI 24-Dec-14 425.05 -1.35
-0.32%
428.05
422.50
425.11 9,500
19
-26.92% 40.39 47,500 500 1.06%
OFSS 24-Dec-14 3,438.60 35.40
1.04%
3,438.60
3,438.60
3,434.77 250
2
100.00% 8.59 875 125 16.67%
CNXIT 24-Dec-14 11,385.20 185.20
1.65%
11,375.00
11,375.00
11,380.10 50
2
-50.00% 5.69 175 50 40.00%
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.