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
(%)
ASHOKLEY 30-Oct-14 45.80 1.10
2.46%
46.05
44.75
45.60 24,365,000
2,215
38.52% 11,110.44 57,772,000 2,783,000 5.06%
NHPC 27-Nov-14 20.50 0.10
0.49%
20.55
20.30
20.47 2,580,000
215
-51.58% 528.13 10,488,000 1,968,000 23.10%
JPPOWER 27-Nov-14 12.80 0.05
0.39%
12.80
12.65
12.74 1,575,000
105
-30.92% 200.66 7,245,000 870,000 13.65%
ASHOKLEY 27-Nov-14 46.00 1.10
2.45%
46.30
45.00
45.83 3,168,000
288
-13.51% 1,451.89 6,127,000 748,000 13.91%
UNITECH 27-Nov-14 17.80 0.05
0.28%
17.90
17.75
17.83 2,431,000
143
-72.12% 433.45 16,473,000 731,000 4.64%
RPOWER 27-Nov-14 73.25 -0.30
-0.41%
73.80
73.25
73.62 1,040,000
260
-74.73% 765.65 8,164,000 716,000 9.61%
JPASSOCIAT 27-Nov-14 30.35 0.05
0.17%
30.40
30.25
30.34 888,000
111
-78.90% 269.42 13,824,000 672,000 5.11%
JPPOWER 30-Oct-14 12.70 0.00
0.00%
12.70
12.55
12.67 2,625,000
175
-74.26% 332.59 51,540,000 645,000 1.27%
IDFC 27-Nov-14 147.40 0.25
0.17%
148.50
147.10
147.45 782,000
391
-79.94% 1,153.06 5,910,000 640,000 12.14%
GMRINFRA 27-Nov-14 21.60 0.10
0.47%
21.90
21.50
21.61 1,730,000
173
-72.67% 373.85 13,040,000 610,000 4.91%
ALBK 27-Nov-14 108.45 0.75
0.70%
108.65
107.90
108.27 572,000
143
-43.25% 619.30 1,632,000 472,000 40.69%
L&TFH 27-Nov-14 69.10 0.55
0.80%
69.35
68.75
69.04 972,000
243
-84.72% 671.07 6,492,000 400,000 6.57%
IFCI 27-Nov-14 35.50 0.05
0.14%
35.65
35.45
35.56 774,000
86
-75.36% 275.23 6,255,000 342,000 5.78%
ADANIPOWER 27-Nov-14 46.05 0.15
0.33%
46.40
45.85
46.09 608,000
76
-77.78% 280.23 5,160,000 336,000 6.97%
TATAGLOBAL 27-Nov-14 158.80 1.25
0.79%
160.00
158.20
158.95 786,000
393
-75.62% 1,249.35 5,218,000 328,000 6.71%
WIPRO 30-Oct-14 558.40 -25.30
-4.33%
563.50
550.00
558.73 2,371,500
4,743
-6.28% 13,250.28 6,446,500 285,500 4.63%
INDIACEM 27-Nov-14 111.70 -0.15
-0.13%
112.05
111.60
111.91 344,000
86
-83.00% 384.97 2,424,000 264,000 12.22%
JPASSOCIAT 24-Dec-14 30.60 0.60
2.00%
30.60
30.50
30.54 272,000
34
1,033.33% 83.07 1,008,000 232,000 29.90%
TATAGLOBAL 30-Oct-14 157.80 1.20
0.77%
158.45
157.15
157.89 2,912,000
1,456
-59.24% 4,597.76 37,178,000 218,000 0.59%
UCOBANK 27-Nov-14 82.25 0.30
0.37%
82.25
81.10
81.84 396,000
99
-77.24% 324.09 1,808,000 204,000 12.72%
DLF 27-Nov-14 120.05 -0.95
-0.79%
121.40
120.05
120.36 456,000
228
-86.79% 548.84 4,050,000 184,000 4.76%
IDBI 27-Nov-14 67.60 0.15
0.22%
68.00
67.40
67.61 436,000
109
-80.15% 294.78 4,056,000 184,000 4.75%
RELIANCE 27-Nov-14 961.45 6.00
0.63%
963.80
957.00
961.20 483,000
1,932
-79.10% 4,642.60 4,309,500 183,250 4.44%
KTKBANK 27-Nov-14 119.60 0.05
0.04%
120.35
119.40
120.00 358,000
179
-70.46% 429.60 1,520,000 158,000 11.60%
VOLTAS 27-Nov-14 243.05 -1.20
-0.49%
245.00
242.55
243.49 352,000
176
-43.59% 857.08 690,000 148,000 27.31%
RCOM 27-Nov-14 104.05 0.30
0.29%
104.50
103.65
103.83 804,000
402
-80.63% 834.79 8,232,000 146,000 1.81%
GODREJIND 27-Nov-14 295.85 3.60
1.23%
296.55
294.35
295.66 189,000
189
-45.85% 558.80 567,000 140,000 32.79%
NTPC 30-Oct-14 147.00 0.00
0.00%
148.00
146.60
147.09 1,084,000
542
-85.30% 1,594.46 35,160,000 136,000 0.39%
HDFCBANK 30-Oct-14 900.00 1.95
0.22%
901.00
895.55
898.84 599,500
1,199
-86.86% 5,388.55 32,496,000 129,500 0.40%
IFCI 30-Oct-14 35.30 0.10
0.28%
35.45
35.15
35.32 3,249,000
361
-73.04% 1,147.55 54,558,000 126,000 0.23%
BHEL 30-Oct-14 238.90 -2.45
-1.02%
243.25
238.90
240.05 1,610,000
805
-86.73% 3,864.81 35,284,000 124,000 0.35%
BHEL 27-Nov-14 235.55 -2.30
-0.97%
238.50
235.55
236.65 380,000
190
-83.95% 899.27 5,266,000 120,000 2.33%
HINDALCO 27-Nov-14 150.70 0.75
0.50%
151.20
150.20
150.54 320,000
160
-81.29% 481.73 2,562,000 118,000 4.83%
ADANIPORTS 27-Nov-14 270.15 -0.75
-0.28%
272.35
270.00
271.32 270,000
135
-72.67% 732.56 950,000 118,000 14.18%
NTPC 27-Nov-14 147.80 -0.10
-0.07%
148.80
147.50
147.98 216,000
108
-87.03% 319.64 4,862,000 112,000 2.36%
LICHSGFIN 27-Nov-14 346.95 3.70
1.08%
347.00
344.25
345.86 230,000
230
-80.83% 795.48 1,211,000 109,000 9.89%
JISLJALEQS 27-Nov-14 84.60 0.95
1.14%
86.00
84.00
84.83 272,000
68
-85.68% 230.74 2,784,000 104,000 3.88%
JINDALSTEL 27-Nov-14 166.45 5.15
3.19%
169.25
164.25
166.62 735,000
735
-69.05% 1,224.66 1,949,000 104,000 5.64%
WIPRO 27-Nov-14 561.50 -25.20
-4.30%
566.60
550.00
562.16 284,500
569
20.04% 1,599.35 405,000 102,500 33.88%
POWERGRID 30-Oct-14 139.95 -0.10
-0.07%
140.80
139.95
140.32 454,000
227
-89.54% 637.05 16,716,000 102,000 0.61%
CROMPGREAV 27-Nov-14 189.80 0.55
0.29%
190.80
188.90
189.63 190,000
95
-89.59% 360.30 1,772,000 84,000 4.98%
FEDERALBNK 27-Nov-14 142.80 0.00
0.00%
143.40
142.70
142.97 208,000
52
-84.34% 297.38 1,292,000 84,000 6.95%
LICHSGFIN 30-Oct-14 345.00 4.05
1.19%
345.20
341.00
343.95 1,396,000
1,396
-80.28% 4,801.54 12,308,000 84,000 0.69%
ICICIBANK 30-Oct-14 1,572.00 1.00
0.06%
1,580.55
1,571.50
1,574.18 418,000
1,672
-86.84% 6,580.07 8,315,250 83,500 1.01%
CESC 27-Nov-14 689.00 11.60
1.71%
689.50
679.00
686.82 120,000
240
32.60% 824.18 204,500 82,000 66.94%
DISHTV 27-Nov-14 56.80 -0.50
-0.87%
57.20
56.80
56.99 152,000
19
-80.61% 86.62 1,712,000 80,000 4.90%
SSLT 27-Nov-14 249.75 -0.30
-0.12%
250.05
245.20
249.04 206,000
103
-82.18% 513.02 2,036,000 70,000 3.56%
TATASTEEL 27-Nov-14 461.50 0.05
0.01%
463.00
461.20
462.36 328,000
328
-83.36% 1,516.54 3,077,000 70,000 2.33%
NIFTY 27-Nov-14 8,070.00 12.60
0.16%
8,084.15
8,060.00
8,065.88 213,350
4,267
-77.47% 17,208.55 2,248,650 69,950 3.21%
AUROPHARMA 30-Oct-14 967.05 -3.60
-0.37%
977.00
963.70
970.52 476,500
953
-86.03% 4,624.53 7,404,500 69,000 0.94%
NHPC 24-Dec-14 20.50 0.25
1.23%
20.50
20.50
20.50 72,000
6
20.00% 14.76 216,000 60,000 38.46%
IRB 27-Nov-14 248.10 -0.75
-0.30%
250.10
248.05
248.84 188,000
47
-81.20% 467.82 1,028,000 56,000 5.76%
ANDHRABANK 27-Nov-14 76.00 -0.30
-0.39%
76.95
76.00
76.12 192,000
48
-81.68% 146.15 1,688,000 52,000 3.18%
EXIDEIND 27-Nov-14 159.85 2.50
1.59%
160.00
157.90
159.08 350,000
175
-73.64% 556.78 2,344,000 50,000 2.18%
SKSMICRO 30-Oct-14 322.00 5.90
1.87%
323.70
318.00
321.46 561,000
561
-55.41% 1,803.39 3,097,000 49,000 1.61%
TATAMTRDVR 27-Nov-14 325.20 -0.30
-0.09%
327.25
323.35
325.47 212,000
106
-83.09% 690.00 1,256,000 48,000 3.97%
POWERGRID 27-Nov-14 140.80 -0.05
-0.04%
141.60
140.80
141.14 98,000
49
-84.59% 138.32 970,000 46,000 4.98%
SUNPHARMA 27-Nov-14 814.65 2.90
0.36%
817.00
813.15
814.58 75,000
150
-87.50% 610.93 1,345,500 45,000 3.46%
HINDPETRO 27-Nov-14 531.95 5.50
1.04%
533.00
527.55
531.21 168,000
168
-57.89% 892.43 633,000 43,000 7.29%
SBIN 30-Oct-14 2,585.90 0.80
0.03%
2,599.00
2,584.05
2,589.25 327,625
2,621
-87.05% 8,483.03 4,459,500 43,000 0.97%
HDFCBANK 27-Nov-14 908.10 1.35
0.15%
909.10
905.60
907.57 74,000
148
-94.78% 671.60 7,653,500 42,500 0.56%
ARVIND 27-Nov-14 298.50 -1.35
-0.45%
301.30
298.50
299.41 122,000
61
-91.91% 365.28 1,218,000 42,000 3.57%
TATACHEM 27-Nov-14 413.00 2.35
0.57%
415.10
412.00
413.35 87,000
87
-74.49% 359.61 276,000 42,000 17.95%
APOLLOTYRE 27-Nov-14 220.90 -1.40
-0.63%
223.40
220.70
221.30 128,000
64
-84.76% 283.26 856,000 40,000 4.90%
HDFC 27-Nov-14 1,040.00 1.90
0.18%
1,042.85
1,035.00
1,040.09 128,000
512
-69.52% 1,331.32 1,088,750 39,500 3.76%
BHARTIARTL 30-Oct-14 411.25 0.70
0.17%
412.65
408.30
411.37 178,000
178
-89.63% 732.24 8,532,000 39,000 0.46%
SAIL 27-Nov-14 81.80 0.25
0.31%
82.00
81.15
81.48 428,000
107
-88.27% 348.73 7,184,000 36,000 0.50%
BAJAJ-AUTO 30-Oct-14 2,536.00 29.65
1.18%
2,549.00
2,493.80
2,528.90 196,875
1,575
-73.34% 4,978.77 1,304,000 35,125 2.77%
COALINDIA 27-Nov-14 351.20 -2.90
-0.82%
354.80
351.20
352.77 82,000
82
-85.98% 289.27 985,000 35,000 3.68%
CESC 30-Oct-14 685.60 10.75
1.59%
686.60
675.10
682.99 265,500
531
-73.06% 1,813.34 1,340,000 33,500 2.56%
BHEL 24-Dec-14 234.00 -1.40
-0.59%
234.55
234.00
234.05 36,000
18
-28.00% 84.26 624,000 32,000 5.41%
IRB 30-Oct-14 246.75 -0.70
-0.28%
249.20
246.70
247.53 2,152,000
538
-87.91% 5,326.85 11,396,000 32,000 0.28%
RECLTD 27-Nov-14 286.80 0.20
0.07%
289.00
285.85
287.89 60,000
60
-87.63% 172.73 546,000 32,000 6.23%
SYNDIBANK 27-Nov-14 118.00 -0.35
-0.30%
119.00
118.00
118.30 72,000
18
-90.95% 85.18 1,064,000 32,000 3.10%
TATAMOTORS 27-Nov-14 517.50 -3.85
-0.74%
520.90
517.20
518.22 199,000
199
-83.58% 1,031.26 1,227,000 32,000 2.68%
TATAPOWER 27-Nov-14 88.50 0.00
0.00%
89.10
88.50
88.77 144,000
36
-90.50% 127.83 2,388,000 32,000 1.36%
BANKNIFTY 30-Oct-14 16,485.00 5.50
0.03%
16,555.00
16,470.30
16,486.59 260,050
10,402
-90.23% 42,873.38 1,903,725 31,150 1.66%
HINDUNILVR 30-Oct-14 761.95 2.85
0.38%
762.75
755.00
759.52 246,000
492
-75.76% 1,868.42 4,555,000 30,500 0.67%
PTC 27-Nov-14 87.05 0.15
0.17%
87.15
86.50
86.82 60,000
15
-92.31% 52.09 948,000 28,000 3.04%
AUROPHARMA 27-Nov-14 972.00 -3.80
-0.39%
983.65
971.00
977.69 45,000
90
-93.52% 439.96 854,000 27,500 3.33%
LT 27-Nov-14 1,566.00 1.40
0.09%
1,573.30
1,565.00
1,567.86 97,500
390
-75.30% 1,528.66 622,750 27,500 4.62%
M&MFIN 27-Nov-14 279.10 1.25
0.45%
281.50
278.50
279.83 68,000
68
-83.65% 190.28 310,000 26,000 9.15%
RELCAPITAL 27-Nov-14 467.00 -2.50
-0.53%
471.00
467.00
468.47 114,000
114
-91.85% 534.06 1,600,000 26,000 1.65%
UPL 27-Nov-14 338.10 -0.60
-0.18%
340.00
338.00
338.89 74,000
37
-88.29% 250.78 662,000 26,000 4.09%
CENTURYTEX 27-Nov-14 540.30 1.10
0.20%
541.55
538.20
539.47 92,000
92
-81.85% 496.31 803,000 24,000 3.08%
IOB 27-Nov-14 61.00 -0.35
-0.57%
61.35
61.00
61.11 72,000
9
-92.17% 44.00 1,024,000 24,000 2.40%
BIOCON 27-Nov-14 479.65 0.80
0.17%
481.25
477.10
478.86 53,500
107
-91.16% 256.19 575,500 23,000 4.16%
ICICIBANK 27-Nov-14 1,580.35 0.05
0.00%
1,590.00
1,580.10
1,583.39 43,000
172
-93.36% 680.86 923,250 22,750 2.53%
CAIRN 27-Nov-14 289.15 -1.25
-0.43%
292.40
288.80
290.00 111,000
111
-92.37% 321.90 2,005,000 22,000 1.11%
PFC 27-Nov-14 274.80 -0.50
-0.18%
276.00
274.60
275.29 62,000
31
-94.73% 170.68 1,234,000 22,000 1.82%
UNIONBANK 27-Nov-14 221.25 -0.25
-0.11%
221.65
221.00
221.16 140,000
70
-64.47% 309.62 2,068,000 20,000 0.98%
PNB 30-Oct-14 931.45 1.00
0.11%
933.95
928.00
931.47 234,000
468
-92.85% 2,179.64 4,550,000 19,500 0.43%
BHARATFORG 27-Nov-14 775.15 9.45
1.23%
777.00
768.00
772.66 89,000
89
-75.68% 687.67 547,000 18,000 3.40%
BANKBARODA 30-Oct-14 885.00 -0.25
-0.03%
891.00
883.95
885.49 172,000
344
-91.56% 1,523.04 3,942,000 18,000 0.46%
DIVISLAB 30-Oct-14 1,823.40 35.75
2.00%
1,823.45
1,790.45
1,810.14 120,000
480
-29.10% 2,172.17 621,250 17,500 2.90%
DLF 30-Oct-14 119.90 -0.50
-0.42%
121.20
119.50
119.96 2,140,000
1,070
-93.71% 2,567.14 22,172,000 16,000 0.07%
IDEA 27-Nov-14 161.50 0.45
0.28%
162.20
161.20
161.73 54,000
27
-85.94% 87.33 612,000 16,000 2.68%
KOTAKBANK 30-Oct-14 1,060.00 -3.00
-0.28%
1,065.80
1,055.65
1,059.42 401,000
802
-92.09% 4,248.27 2,906,500 16,000 0.55%
L&TFH 24-Dec-14 69.50 0.50
0.72%
70.00
69.50
69.62 20,000
5
-37.50% 13.92 28,000 16,000 133.33%
NMDC 27-Nov-14 161.20 0.65
0.40%
161.40
160.05
160.77 40,000
20
-94.15% 64.31 1,278,000 16,000 1.27%
ORIENTBANK 27-Nov-14 265.40 0.20
0.08%
266.20
265.25
265.59 48,000
24
-87.56% 127.48 384,000 16,000 4.35%
TVSMOTOR 27-Nov-14 256.10 -0.95
-0.37%
258.00
255.85
256.79 78,000
39
-85.71% 200.30 558,000 16,000 2.95%
YESBANK 30-Oct-14 621.45 -1.85
-0.30%
627.20
620.95
622.89 429,000
429
-91.09% 2,672.20 5,731,000 16,000 0.28%
HINDUNILVR 27-Nov-14 760.00 3.30
0.44%
760.30
752.70
758.02 40,000
80
-84.25% 303.21 379,000 15,500 4.26%
CANBK 27-Nov-14 387.75 -0.30
-0.08%
389.50
387.55
388.31 34,000
34
-89.03% 132.03 654,000 15,000 2.35%
IGL 30-Oct-14 413.00 -3.10
-0.75%
417.65
412.65
414.93 156,000
156
-78.12% 647.29 932,000 15,000 1.64%
ASIANPAINT 27-Nov-14 653.00 6.10
0.94%
657.85
649.50
655.12 55,000
110
-76.19% 360.32 221,500 13,500 6.49%
BANKINDIA 27-Nov-14 267.45 -1.60
-0.59%
270.45
267.45
268.41 39,000
39
-85.11% 104.68 606,000 13,000 2.19%
ITC 27-Nov-14 353.90 1.70
0.48%
354.10
352.80
353.68 99,000
99
-86.53% 350.14 1,388,000 13,000 0.95%
SUNTV 27-Nov-14 312.40 1.30
0.42%
313.50
310.90
311.63 32,000
32
-89.33% 99.72 292,000 12,000 4.29%
PNB 27-Nov-14 936.00 0.55
0.06%
940.40
935.20
936.66 31,500
63
-91.26% 295.05 724,500 11,500 1.61%
DIVISLAB 27-Nov-14 1,832.00 35.15
1.96%
1,832.00
1,802.20
1,820.37 20,750
83
-54.14% 377.73 65,750 11,250 20.64%
AXISBANK 27-Nov-14 426.00 -1.20
-0.28%
428.80
425.65
426.60 123,750
99
-94.54% 527.92 3,088,750 11,250 0.37%
BANKINDIA 30-Oct-14 266.70 -1.00
-0.37%
269.10
266.15
267.24 288,000
288
-93.14% 769.65 8,209,000 11,000 0.13%
CIPLA 27-Nov-14 628.00 -3.65
-0.58%
638.25
628.00
631.83 50,000
50
-82.01% 315.92 341,000 11,000 3.33%
ONGC 27-Nov-14 405.85 2.90
0.72%
406.05
403.50
405.48 412,000
412
-85.69% 1,670.58 3,915,000 11,000 0.28%
SKSMICRO 27-Nov-14 323.00 4.70
1.48%
325.75
319.20
323.21 46,000
46
-60.34% 148.68 180,000 11,000 6.51%
HINDZINC 27-Nov-14 165.90 -0.40
-0.24%
166.80
165.90
166.28 16,000
8
-96.46% 26.60 3,908,000 10,000 0.26%
PETRONET 27-Nov-14 197.00 -1.10
-0.56%
199.90
197.00
198.58 30,000
15
-87.39% 59.57 510,000 10,000 2.00%
TATACOMM 27-Nov-14 384.80 0.70
0.18%
386.90
384.80
385.55 24,000
24
-81.54% 92.53 247,000 10,000 4.22%
YESBANK 27-Nov-14 623.00 -1.80
-0.29%
627.00
622.50
623.96 50,000
50
-89.36% 311.98 1,028,000 10,000 0.98%
BANKBARODA 27-Nov-14 890.30 -0.05
-0.01%
894.00
890.00
892.07 27,500
55
-82.20% 245.32 332,500 8,500 2.62%
HEROMOTOCO 27-Nov-14 3,115.00 -13.75
-0.44%
3,140.00
3,111.75
3,125.90 27,000
216
-78.59% 843.99 214,000 8,500 4.14%
HEXAWARE 27-Nov-14 187.80 0.85
0.45%
188.20
186.40
187.42 140,000
70
-74.73% 262.39 1,194,000 8,000 0.67%
HDIL 27-Nov-14 76.40 -0.50
-0.65%
76.90
76.25
76.53 32,000
4
-94.29% 24.49 3,616,000 8,000 0.22%
MOTHERSUMI 27-Nov-14 401.75 1.05
0.26%
405.00
400.80
402.00 24,000
24
-90.84% 96.48 330,000 8,000 2.48%
TITAN 30-Oct-14 395.50 -0.10
-0.03%
397.20
392.00
395.47 265,000
265
-85.53% 1,048.00 7,478,000 8,000 0.11%
ZEEL 27-Nov-14 339.55 -2.00
-0.59%
340.65
339.00
340.08 53,000
53
-89.25% 180.24 603,000 8,000 1.34%
TECHM 30-Oct-14 2,370.00 29.40
1.26%
2,371.75
2,353.35
2,363.80 123,875
991
-81.20% 2,928.16 2,435,875 7,875 0.32%
NIFTY 24-Dec-14 8,120.00 12.20
0.15%
8,129.95
8,107.00
8,113.21 20,550
411
-83.87% 1,667.26 458,400 7,150 1.58%
LUPIN 30-Oct-14 1,394.30 1.75
0.13%
1,399.00
1,390.00
1,394.54 138,250
553
-90.80% 1,927.95 7,961,250 6,750 0.08%
SBIN 27-Nov-14 2,599.75 1.55
0.06%
2,610.00
2,599.00
2,602.69 30,750
246
-88.04% 800.33 334,500 6,500 1.98%
ABIRLANUVO 27-Nov-14 1,707.00 17.20
1.02%
1,711.40
1,700.00
1,705.88 12,750
51
-92.72% 217.50 185,000 6,250 3.50%
BHARTIARTL 27-Nov-14 414.00 0.90
0.22%
415.00
412.95
413.81 19,000
19
-91.59% 78.62 428,000 6,000 1.42%
INDUSINDBK 30-Oct-14 684.00 -2.60
-0.38%
687.75
682.15
684.72 240,000
480
-88.07% 1,643.33 6,197,000 6,000 0.10%
BANKNIFTY 27-Nov-14 16,574.00 -3.10
-0.02%
16,639.35
16,562.90
16,576.57 30,125
1,205
-86.42% 4,993.69 281,475 5,575 2.02%
DJIA 21-Nov-14 16,602.50 42.50
0.26%
16,610.00
16,575.00
16,590.48 10,275
411
- 1,704.67 23,000 5,525 31.62%
BIOCON 30-Oct-14 475.15 -0.80
-0.17%
478.95
474.10
475.92 197,000
394
-93.76% 937.56 4,616,000 5,500 0.12%
BPCL 27-Nov-14 696.50 3.05
0.44%
699.00
695.00
696.82 30,500
61
-90.48% 212.53 455,500 5,500 1.22%
UBL 27-Nov-14 694.00 11.50
1.68%
699.25
688.30
694.91 8,750
35
-12.50% 60.80 20,000 5,500 37.93%
ASIANPAINT 30-Oct-14 649.25 7.30
1.14%
653.80
646.55
651.31 367,500
735
-92.00% 2,393.56 4,479,000 5,000 0.11%
CANBK 30-Oct-14 386.00 -0.30
-0.08%
388.35
386.00
386.70 249,000
249
-91.87% 962.88 6,998,000 5,000 0.07%
TITAN 27-Nov-14 400.10 1.75
0.44%
400.10
397.00
399.01 36,000
36
-95.15% 143.64 1,247,000 5,000 0.40%
BAJAJ-AUTO 27-Nov-14 2,552.00 35.55
1.41%
2,560.00
2,510.00
2,543.47 20,750
166
-75.44% 527.77 408,000 4,625 1.15%
JUSTDIAL 30-Oct-14 1,620.00 -19.05
-1.16%
1,650.10
1,609.00
1,624.14 40,875
327
-64.72% 663.87 368,625 4,625 1.27%
RELINFRA 27-Nov-14 583.15 -0.95
-0.16%
586.85
582.70
584.26 40,500
81
-91.84% 236.63 718,500 4,500 0.63%
HCLTECH 27-Nov-14 1,536.00 10.40
0.68%
1,540.45
1,530.10
1,535.46 30,000
120
-73.74% 460.64 253,000 4,500 1.81%
HEXAWARE 30-Oct-14 186.75 0.70
0.38%
187.45
185.45
186.59 492,000
246
-86.39% 918.02 9,252,000 4,000 0.04%
AMBUJACEM 27-Nov-14 218.45 0.00
0.00%
219.10
218.45
218.75 52,000
26
-86.60% 113.75 568,000 4,000 0.71%
AMBUJACEM 30-Oct-14 217.00 -0.10
-0.05%
218.10
216.95
217.52 256,000
128
-92.66% 556.85 7,540,000 4,000 0.05%
SAIL 24-Dec-14 81.40 1.15
1.43%
81.40
81.40
81.40 8,000
2
-33.33% 6.51 96,000 4,000 4.35%
TATAMOTORS 24-Dec-14 520.50 -4.00
-0.76%
522.00
520.35
521.07 5,000
5
-68.75% 26.05 31,000 4,000 14.81%
INFY 27-Nov-14 3,837.70 11.75
0.31%
3,837.70
3,822.85
3,830.42 11,500
92
-93.23% 440.50 281,125 3,875 1.40%
ULTRACEMCO 27-Nov-14 2,449.60 24.60
1.01%
2,457.20
2,440.35
2,452.22 17,125
137
-76.90% 419.94 87,250 3,875 4.65%
AXISBANK 24-Dec-14 428.00 -0.80
-0.19%
429.45
428.00
428.84 7,500
6
-86.67% 32.16 81,250 3,750 4.84%
JUBLFOOD 27-Nov-14 1,324.35 -8.45
-0.63%
1,333.40
1,320.55
1,328.24 6,750
27
-91.92% 89.66 51,750 3,500 7.25%
SRTRANSFIN 30-Oct-14 922.00 11.55
1.27%
933.00
912.20
923.12 95,500
191
-77.29% 881.58 916,500 3,500 0.38%
LUPIN 27-Nov-14 1,404.10 0.45
0.03%
1,409.00
1,402.00
1,404.71 14,500
58
-97.92% 203.68 1,333,500 3,250 0.24%
HINDPETRO 30-Oct-14 528.00 4.30
0.82%
529.70
524.50
527.60 1,129,000
1,129
-70.42% 5,956.60 9,130,000 3,000 0.03%
INDUSINDBK 27-Nov-14 688.20 -3.05
-0.44%
692.00
688.20
688.92 13,000
26
-95.52% 89.56 705,500 3,000 0.43%
JSWSTEEL 27-Nov-14 1,214.90 6.60
0.55%
1,220.00
1,212.00
1,214.99 12,750
51
-95.36% 154.91 636,000 3,000 0.47%
ONGC 24-Dec-14 405.70 3.55
0.88%
405.80
405.00
405.44 11,000
11
-83.58% 44.60 116,000 3,000 2.65%
M&M 27-Nov-14 1,273.65 0.95
0.07%
1,276.70
1,267.65
1,274.45 24,250
97
-91.86% 309.05 376,750 2,750 0.74%
HAVELLS 27-Nov-14 271.65 1.45
0.54%
273.85
271.65
272.68 110,000
88
-84.85% 299.95 472,500 2,500 0.53%
COLPAL 27-Nov-14 1,734.00 0.70
0.04%
1,736.00
1,731.80
1,734.15 3,000
12
-78.95% 52.02 18,500 2,250 13.85%
MARUTI 27-Nov-14 3,190.00 -19.25
-0.60%
3,215.00
3,185.25
3,195.40 26,500
212
-93.27% 846.78 517,000 2,250 0.44%
TCS 27-Nov-14 2,477.10 8.65
0.35%
2,485.40
2,468.90
2,476.40 28,125
225
-89.08% 696.49 535,625 2,250 0.42%
ADANIENT 27-Nov-14 474.00 -4.80
-1.00%
479.00
474.00
477.48 46,000
46
-87.67% 219.64 508,000 2,000 0.40%
BPCL 24-Dec-14 702.00 2.00
0.29%
704.85
702.00
703.08 2,500
5
- 17.58 2,500 2,000 400.00%
GAIL 27-Nov-14 481.30 -3.75
-0.77%
483.80
481.30
482.76 27,000
27
-94.12% 130.35 422,000 2,000 0.48%
IGL 27-Nov-14 416.00 -2.60
-0.62%
418.00
416.00
417.00 4,000
4
-93.44% 16.68 58,000 2,000 3.57%
ABIRLANUVO 30-Oct-14 1,696.00 16.15
0.96%
1,699.60
1,686.60
1,694.41 98,500
394
-82.64% 1,668.99 1,476,750 2,000 0.14%
MCLEODRUSS 27-Nov-14 250.30 1.25
0.50%
251.40
248.05
249.78 29,000
29
-92.68% 72.44 406,000 2,000 0.50%
RCOM 24-Dec-14 104.55 0.55
0.53%
104.60
104.55
104.57 4,000
2
-33.33% 4.18 26,000 2,000 8.33%
RANBAXY 27-Nov-14 603.00 1.40
0.23%
603.05
602.00
602.76 5,000
5
-99.46% 30.14 1,796,000 2,000 0.11%
SIEMENS 27-Nov-14 864.50 -3.85
-0.44%
869.15
859.00
862.96 7,500
15
-91.71% 64.72 218,000 2,000 0.93%
ACC 27-Nov-14 1,489.15 5.60
0.38%
1,494.95
1,487.10
1,490.62 4,500
18
-89.71% 67.08 56,750 1,750 3.18%
APOLLOHOSP 27-Nov-14 1,077.95 4.20
0.39%
1,082.00
1,074.10
1,078.07 3,500
14
-57.58% 37.73 12,750 1,750 15.91%
KOTAKBANK 27-Nov-14 1,062.40 -5.60
-0.52%
1,073.55
1,061.05
1,063.63 23,500
47
-91.62% 249.95 322,500 1,500 0.47%
DRREDDY 27-Nov-14 3,072.65 9.10
0.30%
3,082.90
3,070.05
3,075.63 4,750
38
-81.46% 146.09 48,250 1,250 2.66%
JUSTDIAL 27-Nov-14 1,625.55 -21.15
-1.28%
1,635.15
1,621.15
1,629.12 2,625
21
-74.07% 42.76 16,875 1,250 8.00%
RELIANCE 24-Dec-14 968.40 5.75
0.60%
970.30
966.00
968.14 4,750
19
-72.06% 45.99 64,500 1,250 1.98%
TECHM 27-Nov-14 2,384.00 33.90
1.44%
2,384.00
2,366.45
2,376.39 17,250
138
-85.49% 409.93 180,000 1,250 0.70%
BPCL 30-Oct-14 692.60 2.85
0.41%
694.80
691.00
693.04 295,000
590
-82.59% 2,044.47 3,537,500 1,000 0.03%
GLENMARK 30-Oct-14 718.90 11.70
1.65%
719.40
706.25
715.54 141,000
282
-76.79% 1,008.91 2,019,500 1,000 0.05%
JINDALSTEL 24-Dec-14 167.25 7.50
4.69%
168.10
167.25
167.67 2,000
2
-75.00% 3.35 13,000 1,000 8.33%
BATAINDIA 27-Nov-14 1,262.35 2.80
0.22%
1,266.00
1,260.00
1,263.41 3,250
13
-91.98% 41.06 465,000 750 0.16%
HEROMOTOCO 30-Oct-14 3,100.00 -11.80
-0.38%
3,128.00
3,096.00
3,112.36 188,000
1,504
-82.25% 5,851.24 1,447,750 750 0.05%
UBL 30-Oct-14 686.95 8.85
1.31%
699.95
680.00
689.95 25,750
103
-42.78% 177.66 397,500 750 0.19%
BANKNIFTY 24-Dec-14 16,648.90 5.25
0.03%
16,650.00
16,627.60
16,646.40 850
34
-83.65% 141.49 34,775 550 1.61%
GLENMARK 27-Nov-14 723.70 10.95
1.54%
723.75
716.35
720.44 17,000
34
-97.13% 122.47 745,500 500 0.07%
PNB 24-Dec-14 943.00 7.75
0.83%
943.00
943.00
943.00 500
1
-80.00% 4.72 8,000 500 6.67%
ACC 30-Oct-14 1,482.00 4.30
0.29%
1,485.95
1,476.25
1,482.46 77,500
310
-86.88% 1,148.91 1,276,250 250 0.02%
HEROMOTOCO 24-Dec-14 3,140.00 -13.50
-0.43%
3,154.00
3,140.00
3,147.00 500
4
-69.23% 15.74 2,375 250 11.76%
EICHERMOT 27-Nov-14 11,965.00 -23.15
-0.19%
12,029.95
11,965.00
11,999.15 750
6
-76.92% 89.99 6,375 125 2.00%
TCS 24-Dec-14 2,490.60 6.95
0.28%
2,490.60
2,490.60
2,490.60 125
1
-95.00% 3.11 24,875 125 0.51%
CNXIT 27-Nov-14 10,836.10 7.50
0.07%
10,850.00
10,836.10
10,844.41 125
5
-82.14% 13.56 2,775 100 3.74%
CNXIT 30-Oct-14 10,785.00 0.35
0.00%
10,815.35
10,760.50
10,788.07 1,875
75
-79.67% 202.28 51,375 25 0.05%
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.