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
(%)
GMRINFRA 24-Dec-14 20.40 0.15
0.74%
20.55
19.40
19.90 59,140,000
5,914
-30.09% 11,768.86 133,260,000 36,340,000 37.49%
UNITECH 24-Dec-14 18.30 -1.70
-8.50%
19.90
17.85
18.49 54,910,000
3,230
19.59% 10,152.86 63,903,000 26,248,000 69.71%
RPOWER 24-Dec-14 67.60 -3.45
-4.86%
71.10
66.30
68.17 41,916,000
10,479
202.51% 28,574.14 43,544,000 19,828,000 83.61%
JPASSOCIAT 24-Dec-14 29.40 -2.15
-6.81%
31.30
28.40
29.31 53,872,000
6,734
47.35% 15,789.88 68,896,000 19,584,000 39.71%
ASHOKLEY 24-Dec-14 49.65 -2.50
-4.79%
52.50
48.50
49.83 40,898,000
3,718
25.44% 20,379.47 45,452,000 15,543,000 51.97%
IDFC 24-Dec-14 155.90 -4.80
-2.99%
161.00
155.40
156.84 20,558,000
10,279
38.59% 32,243.17 31,418,000 12,964,000 70.25%
IFCI 24-Dec-14 38.70 -1.40
-3.49%
40.05
37.90
38.73 25,884,000
2,876
39.34% 10,024.87 37,386,000 11,547,000 44.69%
HDFCBANK 24-Dec-14 963.80 7.40
0.77%
968.95
950.35
961.48 15,411,250
61,645
86.51% 148,176.09 26,277,000 9,767,750 59.17%
HINDALCO 24-Dec-14 166.35 -0.20
-0.12%
167.45
159.70
163.37 14,760,000
7,380
64.18% 24,113.41 16,544,000 9,572,000 137.29%
JISLJALEQS 24-Dec-14 80.90 -3.85
-4.54%
85.00
80.20
81.55 12,500,000
3,125
202.22% 10,193.75 15,824,000 9,280,000 141.81%
ITC 24-Dec-14 358.10 -18.90
-5.01%
381.65
351.75
368.40 16,658,000
16,658
306.69% 61,368.07 15,965,000 8,823,000 123.54%
SBIN 24-Dec-14 307.00 -3.30
-1.06%
312.55
303.15
306.96 22,846,250
18,277
29.07% 70,128.85 26,832,500 8,475,000 46.17%
NHPC 24-Dec-14 20.10 -0.35
-1.71%
20.30
19.85
20.00 13,284,000
1,107
23.96% 2,656.80 27,816,000 8,316,000 42.65%
SAIL 24-Dec-14 83.10 -3.30
-3.82%
86.30
81.65
83.14 12,848,000
3,212
66.86% 10,681.83 20,748,000 7,492,000 56.52%
L&TFH 24-Dec-14 70.65 -2.35
-3.22%
73.00
69.80
70.78 15,416,000
3,854
76.38% 10,911.44 22,872,000 7,440,000 48.21%
ZEEL 24-Dec-14 388.30 2.15
0.56%
399.65
384.25
390.62 16,738,000
16,738
1,105.04% 65,381.98 8,396,000 7,333,000 689.84%
ADANIPOWER 24-Dec-14 45.50 -1.55
-3.29%
47.80
45.00
46.17 15,064,000
1,883
2.06% 6,955.05 20,480,000 7,240,000 54.68%
RELIANCE 24-Dec-14 1,000.50 5.90
0.59%
1,002.10
981.70
990.77 9,436,250
37,745
28.84% 93,491.53 18,470,500 7,233,250 64.37%
NTPC 24-Dec-14 141.05 -3.00
-2.08%
144.05
140.40
142.33 9,474,000
4,737
55.11% 13,484.34 17,344,000 6,852,000 65.31%
POWERGRID 24-Dec-14 138.80 -2.90
-2.05%
140.30
135.65
137.92 18,670,000
9,335
118.01% 25,749.66 13,258,000 6,818,000 105.87%
TATAGLOBAL 24-Dec-14 155.40 -3.20
-2.02%
158.85
153.20
155.62 10,810,000
5,405
9.39% 16,822.52 23,308,000 6,662,000 40.02%
TATAMTRDVR 24-Dec-14 326.75 -12.10
-3.57%
338.05
325.30
329.18 7,830,000
7,830
60.88% 25,774.79 13,502,000 6,444,000 91.30%
RCOM 24-Dec-14 103.00 -5.00
-4.63%
108.40
100.20
102.69 13,242,000
6,621
-15.18% 13,598.21 23,476,000 6,210,000 35.97%
NIFTY 24-Dec-14 8,516.10 -67.30
-0.78%
8,589.10
8,487.15
8,527.76 8,130,175
325,207
157.32% 693,321.81 11,744,625 5,688,475 93.93%
ONGC 24-Dec-14 385.95 5.00
1.31%
388.60
374.10
380.53 10,197,000
20,394
69.16% 38,802.64 16,837,500 4,982,500 42.03%
TATAMOTORS 24-Dec-14 526.00 -5.10
-0.96%
532.25
516.00
524.04 7,391,500
14,783
96.43% 38,734.42 10,653,500 4,819,500 82.61%
JPPOWER 24-Dec-14 13.10 -1.05
-7.42%
14.00
12.80
13.23 8,895,000
593
0.17% 1,176.81 20,040,000 4,725,000 30.85%
SSLT 24-Dec-14 236.85 -1.00
-0.42%
239.50
231.00
234.34 7,806,000
7,806
64.54% 18,292.58 9,678,000 4,686,000 93.87%
DISHTV 24-Dec-14 63.95 1.20
1.91%
65.25
61.00
63.32 10,940,000
2,735
58.18% 6,927.21 12,852,000 4,548,000 54.77%
KTKBANK 24-Dec-14 140.85 -3.65
-2.53%
144.75
138.10
139.74 10,418,000
5,209
61.72% 14,558.11 13,024,000 4,524,000 53.22%
IDBI 24-Dec-14 68.50 -3.75
-5.19%
72.40
67.90
69.30 13,204,000
3,301
131.49% 9,150.37 10,332,000 4,212,000 68.82%
JINDALSTEL 24-Dec-14 147.45 -2.20
-1.47%
149.55
143.10
145.60 7,864,000
7,864
91.99% 11,449.98 9,414,000 4,174,000 79.66%
BHEL 24-Dec-14 260.95 9.65
3.84%
261.85
251.50
258.15 15,174,000
15,174
72.35% 39,171.68 17,196,000 4,081,000 31.12%
UCOBANK 24-Dec-14 82.30 -2.80
-3.29%
84.80
79.80
81.63 9,336,000
2,334
98.98% 7,620.98 8,808,000 4,028,000 84.27%
TATASTEEL 24-Dec-14 466.50 -14.10
-2.93%
480.85
461.00
466.35 6,985,500
13,971
75.34% 32,576.88 8,247,000 3,764,500 83.98%
TATAPOWER 24-Dec-14 91.00 -1.60
-1.73%
93.05
89.45
90.93 8,392,000
2,098
-10.27% 7,630.85 12,316,000 3,724,000 43.34%
RELCAPITAL 24-Dec-14 484.80 -23.05
-4.54%
505.00
471.05
482.86 8,238,000
16,476
218.87% 39,778.01 6,815,500 3,376,500 98.18%
NMDC 24-Dec-14 141.65 -5.00
-3.41%
146.75
140.15
142.50 5,596,000
2,798
32.73% 7,974.30 9,134,000 3,364,000 58.30%
RECLTD 24-Dec-14 333.90 -10.95
-3.18%
344.95
324.95
332.97 4,980,000
4,980
83.16% 16,581.91 5,915,000 3,135,000 112.77%
ANDHRABANK 24-Dec-14 80.20 -3.80
-4.52%
83.95
79.25
80.81 9,652,000
2,413
140.34% 7,799.78 6,808,000 3,068,000 82.03%
DLF 24-Dec-14 142.45 -5.50
-3.72%
148.55
140.35
142.78 8,502,000
4,251
27.35% 12,139.16 9,428,000 2,932,000 45.14%
IDEA 24-Dec-14 164.20 -5.05
-2.98%
170.00
160.55
163.77 5,884,000
2,942
65.37% 9,636.23 7,020,000 2,722,000 63.33%
ARVIND 24-Dec-14 279.55 -10.90
-3.75%
290.80
274.10
279.97 4,853,000
4,853
104.51% 13,586.94 5,498,000 2,579,000 88.35%
RANBAXY 24-Dec-14 626.40 -0.30
-0.05%
632.70
619.10
624.92 3,565,000
7,130
54.93% 22,278.40 7,089,000 2,516,500 55.04%
COALINDIA 24-Dec-14 348.55 0.70
0.20%
350.80
341.50
345.00 4,372,000
4,372
17.91% 15,083.40 7,412,000 2,458,000 49.62%
CAIRN 24-Dec-14 272.15 -3.90
-1.41%
275.15
268.50
271.30 4,168,000
4,168
19.74% 11,307.78 8,112,000 2,441,000 43.04%
AXISBANK 24-Dec-14 474.40 -8.35
-1.73%
483.75
470.25
474.52 6,580,000
5,264
-3.59% 31,223.42 14,950,000 2,437,500 19.48%
HDIL 24-Dec-14 77.15 -4.55
-5.57%
81.15
76.20
77.82 6,212,000
1,553
-40.54% 4,834.18 14,312,000 2,384,000 19.99%
ICICIBANK 24-Dec-14 1,749.60 -34.15
-1.91%
1,777.95
1,737.60
1,755.55 4,461,250
17,845
42.07% 78,319.47 5,724,000 2,382,500 71.30%
JSWENERGY 24-Dec-14 87.20 -1.75
-1.97%
89.80
84.75
86.79 5,500,000
1,375
8.35% 4,773.45 6,544,000 2,324,000 55.07%
INDIACEM 24-Dec-14 95.95 -9.25
-8.79%
105.00
92.10
96.89 6,756,000
3,378
179.40% 6,545.89 6,742,000 2,282,000 51.17%
CROMPGREAV 24-Dec-14 199.10 -5.75
-2.81%
206.05
190.30
197.09 5,903,000
5,903
115.44% 11,634.22 4,636,000 2,237,000 93.25%
SUNPHARMA 24-Dec-14 845.50 3.20
0.38%
850.00
836.10
843.66 3,408,750
13,635
-21.09% 28,758.26 8,014,250 2,182,500 37.42%
CANBK 24-Dec-14 386.55 -17.40
-4.31%
402.50
385.00
388.97 4,563,000
4,563
107.88% 17,748.70 3,786,000 2,174,000 134.86%
LUPIN 24-Dec-14 1,471.75 -15.95
-1.07%
1,488.90
1,445.55
1,466.80 2,905,750
11,623
-6.18% 42,621.54 5,926,250 2,126,750 55.97%
HDFC 24-Dec-14 1,153.25 8.20
0.72%
1,163.55
1,135.50
1,154.50 2,945,250
11,781
63.85% 34,002.91 4,566,250 2,003,750 78.20%
ALBK 24-Dec-14 114.30 -4.80
-4.03%
119.25
113.55
115.71 3,548,000
1,774
34.60% 4,105.39 4,888,000 1,984,000 68.32%
PTC 24-Dec-14 95.55 -5.90
-5.82%
101.30
94.85
96.90 3,980,000
995
82.23% 3,856.62 4,456,000 1,980,000 79.97%
BHARTIARTL 24-Dec-14 405.40 4.35
1.08%
409.75
400.50
404.97 4,761,000
9,522
6.58% 19,280.62 7,136,500 1,929,500 37.06%
SYNDIBANK 24-Dec-14 122.85 -7.05
-5.43%
130.00
122.00
123.90 5,148,000
2,574
104.29% 6,378.37 5,530,000 1,868,000 51.01%
EXIDEIND 24-Dec-14 152.85 -5.55
-3.50%
158.25
148.40
152.48 6,016,000
3,008
236.09% 9,173.20 4,936,000 1,858,000 60.36%
INDUSINDBK 24-Dec-14 714.15 -13.30
-1.83%
731.50
709.50
715.25 2,688,500
5,377
16.11% 19,229.50 6,628,000 1,858,000 38.95%
TITAN 24-Dec-14 370.20 -4.45
-1.19%
377.45
365.85
369.57 2,918,000
2,918
75.04% 10,784.05 4,268,000 1,756,000 69.90%
IOB 24-Dec-14 55.35 -2.05
-3.57%
57.30
54.80
55.61 3,392,000
848
56.17% 1,886.29 5,104,000 1,692,000 49.59%
JSWSTEEL 24-Dec-14 1,201.10 -33.25
-2.69%
1,235.75
1,186.00
1,199.38 2,129,000
8,516
30.91% 25,534.80 3,407,750 1,610,750 89.64%
UNIONBANK 24-Dec-14 205.80 -8.60
-4.01%
214.60
203.70
206.41 3,792,000
3,792
-16.46% 7,827.07 4,712,000 1,600,000 51.41%
CENTURYTEX 24-Dec-14 541.10 -13.25
-2.39%
553.50
527.05
536.12 2,614,000
5,228
97.88% 14,014.18 3,276,000 1,581,000 93.27%
HINDUNILVR 24-Dec-14 768.15 14.25
1.89%
772.00
752.00
760.44 2,885,000
5,770
121.33% 21,938.69 3,102,500 1,573,000 102.84%
MOTHERSUMI 24-Dec-14 433.80 -7.55
-1.71%
452.65
424.00
436.23 4,480,500
8,961
999.51% 19,545.29 2,386,500 1,541,000 182.26%
SKSMICRO 24-Dec-14 330.65 -10.60
-3.11%
344.05
324.55
331.02 2,559,000
2,559
92.41% 8,470.80 3,118,000 1,527,000 95.98%
WIPRO 24-Dec-14 584.45 -0.30
-0.05%
590.50
580.80
586.58 3,071,500
6,143
-3.21% 18,016.80 4,674,000 1,524,500 48.40%
TATACOMM 24-Dec-14 440.75 -4.85
-1.09%
446.65
427.70
436.16 2,099,000
2,099
100.10% 9,155.00 2,739,000 1,501,000 121.24%
LICHSGFIN 24-Dec-14 408.05 -1.80
-0.44%
413.30
399.70
405.61 2,749,000
2,749
6.59% 11,150.22 4,793,000 1,491,000 45.15%
ASIANPAINT 24-Dec-14 695.45 0.85
0.12%
698.70
686.05
692.22 1,940,500
3,881
228.90% 13,432.53 2,257,000 1,480,500 190.66%
AUROPHARMA 24-Dec-14 1,117.40 -5.90
-0.53%
1,138.90
1,091.65
1,109.18 2,607,250
10,429
15.14% 28,919.10 4,227,750 1,465,500 53.05%
CIPLA 24-Dec-14 629.95 6.50
1.04%
633.35
612.25
621.88 2,879,500
5,759
83.00% 17,907.03 4,166,000 1,455,000 53.67%
APOLLOTYRE 24-Dec-14 223.05 -5.25
-2.30%
231.45
215.80
222.19 4,924,000
2,462
84.28% 10,940.64 4,234,000 1,432,000 51.11%
LT 24-Dec-14 1,645.95 -29.10
-1.74%
1,675.60
1,628.20
1,645.31 2,750,750
11,003
25.38% 45,258.36 3,445,500 1,422,000 70.27%
M&MFIN 24-Dec-14 299.30 -7.65
-2.49%
305.95
292.85
297.53 2,940,000
2,940
19.12% 8,747.38 3,869,000 1,413,000 57.53%
TVSMOTOR 24-Dec-14 223.00 -9.55
-4.11%
231.95
217.00
223.07 2,870,000
2,870
198.96% 6,402.11 3,138,000 1,404,000 80.97%
ADANIPORTS 24-Dec-14 300.05 -7.80
-2.53%
308.65
296.00
300.20 2,742,000
2,742
22.36% 8,231.48 3,392,000 1,338,000 65.14%
BANKINDIA 24-Dec-14 274.20 -11.40
-3.99%
288.70
271.50
276.71 3,240,000
3,240
-13.00% 8,965.40 3,910,000 1,310,000 50.38%
AMBUJACEM 24-Dec-14 229.10 -1.70
-0.74%
230.60
224.00
227.28 2,221,000
2,221
56.41% 5,047.89 2,621,000 1,225,000 87.75%
IBREALEST 24-Dec-14 75.50 -5.90
-7.25%
80.80
73.80
76.61 5,572,000
1,393
-72.90% 4,268.71 22,244,000 1,196,000 5.68%
BIOCON 24-Dec-14 465.85 5.80
1.26%
468.00
447.55
458.09 2,951,000
5,902
213.94% 13,518.24 3,350,000 1,181,500 54.48%
UPL 24-Dec-14 345.10 -11.40
-3.20%
355.45
340.35
345.30 1,745,000
1,745
-6.33% 6,025.49 3,040,000 1,141,000 60.08%
HEXAWARE 24-Dec-14 215.35 -4.60
-2.09%
223.00
211.30
216.01 2,182,000
1,091
-33.68% 4,713.34 5,520,000 1,128,000 25.68%
RELINFRA 24-Dec-14 590.35 -31.85
-5.12%
622.20
583.15
595.22 2,738,000
5,476
61.68% 16,297.12 3,000,000 1,103,500 58.19%
FEDERALBNK 24-Dec-14 144.80 -2.55
-1.73%
148.15
140.75
144.03 4,330,000
2,165
0.56% 6,236.50 5,766,000 1,076,000 22.94%
IRB 24-Dec-14 263.40 -3.40
-1.27%
268.30
254.95
262.12 2,648,000
2,648
-5.53% 6,940.94 3,731,000 1,056,000 39.48%
HINDPETRO 24-Dec-14 531.45 -2.80
-0.52%
540.50
527.05
533.85 1,813,000
3,626
78.97% 9,678.70 2,827,500 1,055,000 59.52%
HINDZINC 24-Dec-14 164.80 -5.70
-3.34%
171.95
164.00
166.57 1,994,000
997
-37.10% 3,321.41 6,324,000 944,000 17.55%
TCS 24-Dec-14 2,650.95 -15.25
-0.57%
2,691.10
2,628.05
2,653.66 1,621,500
12,972
0.32% 43,029.10 2,700,375 922,375 51.88%
ADANIENT 24-Dec-14 466.85 -18.65
-3.84%
486.10
464.40
469.61 1,509,500
3,019
74.01% 7,088.76 1,779,000 852,000 91.91%
GAIL 24-Dec-14 480.75 2.40
0.50%
484.00
473.05
479.07 1,480,500
2,961
61.63% 7,092.63 1,854,000 834,500 81.85%
HAVELLS 24-Dec-14 305.95 -4.75
-1.53%
310.80
300.00
304.48 1,305,000
1,044
26.70% 3,973.46 1,858,750 776,250 71.71%
VOLTAS 24-Dec-14 271.85 -5.80
-2.09%
277.20
258.65
266.98 3,570,000
3,570
65.35% 9,531.19 2,714,000 743,000 37.70%
GODREJIND 24-Dec-14 281.60 -4.60
-1.61%
287.75
280.10
282.27 1,120,000
1,120
27.13% 3,161.42 1,725,000 731,000 73.54%
PETRONET 24-Dec-14 193.75 0.10
0.05%
195.30
188.20
191.67 2,146,000
1,073
108.35% 4,113.24 1,554,000 708,000 83.69%
PFC 24-Dec-14 302.30 2.20
0.73%
305.55
292.70
299.08 3,106,000
3,106
175.11% 9,289.42 1,899,000 662,000 53.52%
M&M 24-Dec-14 1,265.25 8.80
0.70%
1,267.95
1,242.85
1,258.53 1,421,000
5,684
35.14% 17,883.71 1,826,750 652,250 55.53%
TATACHEM 24-Dec-14 424.45 -10.25
-2.36%
436.00
416.50
424.54 1,288,000
1,288
133.76% 5,468.08 1,276,000 651,000 104.16%
KOTAKBANK 24-Dec-14 1,169.95 -37.40
-3.10%
1,209.85
1,164.80
1,183.96 1,855,750
7,423
21.23% 21,971.34 2,006,500 625,500 45.29%
TECHM 24-Dec-14 2,642.70 -37.75
-1.41%
2,709.00
2,620.00
2,653.55 899,625
7,197
84.54% 23,872.00 1,184,500 602,875 103.65%
INFY 24-Dec-14 4,320.05 33.10
0.77%
4,332.00
4,265.60
4,309.01 1,706,000
13,648
47.39% 73,511.71 2,221,500 599,375 36.95%
IOC 24-Dec-14 342.60 -3.65
-1.05%
350.55
340.50
343.85 985,000
985
42.96% 3,386.92 2,264,000 598,000 35.89%
BANKBARODA 24-Dec-14 1,020.60 -29.45
-2.80%
1,051.05
1,016.00
1,029.29 1,040,750
4,163
117.28% 10,712.34 1,125,750 597,500 113.11%
BPCL 24-Dec-14 715.45 -10.45
-1.44%
735.00
711.35
719.91 908,000
1,816
100.44% 6,536.78 1,235,000 567,000 84.88%
JUBLFOOD 24-Dec-14 1,423.90 -26.20
-1.81%
1,440.00
1,411.05
1,424.58 587,750
2,351
-14.51% 8,372.97 1,144,750 463,750 68.10%
YESBANK 24-Dec-14 683.40 -20.20
-2.87%
706.85
679.25
687.14 1,934,000
3,868
-21.16% 13,289.29 3,212,000 449,500 16.27%
HCLTECH 24-Dec-14 1,664.05 -17.00
-1.01%
1,704.90
1,632.85
1,661.86 902,125
7,217
42.68% 14,992.05 1,476,125 445,750 43.26%
BHARATFORG 24-Dec-14 946.80 -0.70
-0.07%
952.00
927.05
942.34 1,123,750
4,495
-22.30% 10,589.55 1,978,250 444,000 28.94%
MCLEODRUSS 24-Dec-14 245.90 -1.40
-0.57%
253.60
245.00
248.83 712,000
712
-33.77% 1,771.67 1,775,000 431,000 32.07%
DABUR 24-Dec-14 243.55 5.35
2.25%
245.70
238.50
243.35 1,058,000
1,058
122.74% 2,574.64 877,000 421,000 92.32%
ABIRLANUVO 24-Dec-14 1,731.20 -50.25
-2.82%
1,779.85
1,717.75
1,739.38 566,250
2,265
35.30% 9,849.24 913,500 407,250 80.44%
PNB 24-Dec-14 969.70 -25.80
-2.59%
992.60
961.00
972.56 1,311,000
5,244
12.08% 12,750.26 1,610,750 396,500 32.65%
GRASIM 24-Dec-14 3,506.80 -46.80
-1.32%
3,560.10
3,479.75
3,521.67 465,250
3,722
15.59% 16,384.57 973,750 368,375 60.85%
SRTRANSFIN 24-Dec-14 1,029.45 -32.60
-3.07%
1,065.95
1,006.00
1,027.17 768,250
3,073
398.06% 7,891.23 525,500 367,750 233.12%
RPOWER 29-Jan-15 68.05 -3.45
-4.83%
70.90
66.90
68.56 620,000
155
101.30% 425.07 964,000 344,000 55.48%
ACC 24-Dec-14 1,434.65 -27.15
-1.86%
1,462.00
1,429.05
1,440.30 482,000
1,928
59.08% 6,942.25 726,750 324,250 80.56%
HEROMOTOCO 24-Dec-14 3,064.30 -25.20
-0.82%
3,100.20
3,035.00
3,070.26 581,625
4,653
92.91% 17,857.40 631,250 277,875 78.63%
MARUTI 24-Dec-14 3,316.95 -55.85
-1.66%
3,406.80
3,310.00
3,348.61 834,625
6,677
106.65% 27,948.34 1,506,875 244,625 19.38%
SIEMENS 24-Dec-14 920.95 -21.75
-2.31%
948.00
896.00
913.54 632,750
2,531
-10.02% 5,780.42 849,250 244,000 40.31%
BAJAJ-AUTO 24-Dec-14 2,666.00 -31.80
-1.18%
2,698.45
2,636.50
2,664.16 410,375
3,283
-7.60% 10,933.05 803,750 240,250 42.64%
SUNTV 24-Dec-14 321.75 -7.00
-2.13%
329.80
318.45
322.52 686,000
686
30.17% 2,212.49 736,000 233,000 46.32%
ULTRACEMCO 24-Dec-14 2,487.05 -48.05
-1.90%
2,534.00
2,480.00
2,500.13 321,625
2,573
63.26% 8,041.04 486,375 225,125 86.17%
JPASSOCIAT 29-Jan-15 29.50 -2.25
-7.09%
31.70
28.65
29.70 472,000
59
28.26% 140.18 944,000 224,000 31.11%
DRREDDY 24-Dec-14 3,594.25 43.65
1.23%
3,605.60
3,491.00
3,546.48 353,375
2,827
189.36% 12,532.37 414,375 213,000 105.77%
BANKNIFTY 24-Dec-14 18,187.15 -243.65
-1.32%
18,439.15
18,139.10
18,226.35 893,250
35,730
44.49% 162,806.87 900,050 185,125 25.89%
ORIENTBANK 24-Dec-14 275.25 -9.75
-3.42%
283.20
270.50
275.18 1,293,000
1,293
-49.45% 3,558.08 1,884,000 170,000 9.92%
CESC 24-Dec-14 680.30 -23.70
-3.37%
708.50
672.85
681.15 377,500
755
3.57% 2,571.34 510,500 166,500 48.40%
UNITECH 29-Jan-15 18.50 -1.90
-9.31%
18.90
18.20
18.45 561,000
62
- 103.50 306,000 162,000 112.50%
NHPC 27-Nov-14 19.90 -0.40
-1.97%
20.20
19.70
19.86 16,632,000
1,386
31.50% 3,303.12 60,936,000 156,000 0.26%
GLENMARK 24-Dec-14 822.95 18.75
2.33%
825.85
787.05
811.88 497,000
994
7.46% 4,035.04 2,792,000 128,500 4.82%
UBL 24-Dec-14 766.95 -14.50
-1.86%
780.60
749.00
762.94 183,500
734
-21.16% 1,399.99 340,250 124,250 57.52%
ASHOKLEY 29-Jan-15 49.70 -2.85
-5.42%
52.35
48.80
49.83 638,000
80
383.33% 317.92 912,000 120,000 15.15%
APOLLOHOSP 24-Dec-14 1,197.10 22.80
1.94%
1,207.75
1,176.90
1,188.39 183,500
734
130.82% 2,180.70 173,250 104,000 150.18%
DIVISLAB 24-Dec-14 1,741.90 5.30
0.31%
1,749.00
1,722.00
1,730.81 162,375
1,299
63.60% 2,810.40 270,125 99,000 57.85%
JPPOWER 29-Jan-15 13.20 -0.95
-6.71%
14.00
13.05
13.29 150,000
10
100.00% 19.93 210,000 90,000 75.00%
COLPAL 24-Dec-14 1,907.25 -33.50
-1.73%
1,936.45
1,900.00
1,914.13 151,875
1,215
11.57% 2,907.08 276,750 89,500 47.80%
IGL 24-Dec-14 423.65 2.15
0.51%
426.10
412.70
420.74 271,000
542
47.28% 1,140.21 301,500 89,500 42.22%
BATAINDIA 24-Dec-14 1,273.35 -26.90
-2.07%
1,304.35
1,265.50
1,278.05 178,750
715
97.51% 2,284.51 560,000 76,500 15.82%
IDFC 29-Jan-15 156.95 -4.05
-2.52%
162.00
156.10
158.33 170,000
85
304.76% 269.16 182,000 76,000 71.70%
JISLJALEQS 29-Jan-15 81.00 -5.20
-6.03%
83.80
80.80
81.73 152,000
38
3,700.00% 124.23 140,000 76,000 118.75%
NHPC 29-Jan-15 20.15 -0.40
-1.95%
20.30
20.05
20.15 132,000
13
450.00% 26.60 180,000 70,000 63.64%
IDBI 29-Jan-15 68.80 -4.00
-5.49%
72.35
68.65
69.53 72,000
18
260.00% 50.06 136,000 64,000 88.89%
SYNDIBANK 29-Jan-15 122.30 -8.10
-6.21%
127.90
122.30
123.87 86,000
43
207.14% 106.53 94,000 62,000 193.75%
ZEEL 29-Jan-15 390.05 6.05
1.58%
402.65
386.50
393.36 99,000
99
- 389.43 65,000 62,000 2,066.67%
UNITECH 27-Nov-14 18.20 -1.60
-8.08%
19.80
17.85
18.35 100,487,000
5,911
58.13% 18,439.36 120,955,000 51,000 0.04%
ONGC 29-Jan-15 386.60 4.50
1.18%
394.80
375.00
380.71 126,500
253
565.79% 481.60 154,000 49,500 47.37%
IDEA 29-Jan-15 164.90 -4.85
-2.86%
169.70
162.50
165.47 82,000
41
583.33% 135.69 142,000 44,000 44.90%
L&TFH 29-Jan-15 71.15 -2.60
-3.53%
72.90
70.50
71.20 72,000
18
157.14% 51.26 164,000 40,000 32.26%
SBIN 29-Jan-15 308.70 -3.10
-0.99%
313.00
305.00
308.42 160,000
128
24.27% 493.47 557,500 38,750 7.47%
TATAGLOBAL 29-Jan-15 155.20 -4.20
-2.63%
157.60
154.35
155.87 38,000
19
850.00% 59.23 50,000 36,000 257.14%
ADANIPOWER 29-Jan-15 45.80 -1.00
-2.14%
47.05
45.80
46.38 64,000
8
100.00% 29.68 176,000 32,000 22.22%
BHEL 29-Jan-15 257.50 10.10
4.08%
257.95
249.10
254.26 197,000
197
629.63% 500.89 367,000 32,000 9.55%
IFCI 29-Jan-15 39.05 -1.45
-3.58%
40.10
38.55
38.96 99,000
12
1,000.00% 38.57 176,000 32,000 22.22%
NTPC 29-Jan-15 141.00 -3.80
-2.62%
143.50
141.00
142.40 48,000
24
84.62% 68.35 438,000 28,000 6.83%
JUSTDIAL 24-Dec-14 1,540.85 -4.80
-0.31%
1,558.95
1,506.55
1,530.88 73,750
590
98.65% 1,129.02 84,500 27,125 47.28%
NIFTY 29-Jan-15 8,566.30 -68.45
-0.79%
8,629.45
8,537.25
8,571.53 189,000
7,560
-5.46% 16,200.19 594,225 24,600 4.32%
IOB 29-Jan-15 55.90 -1.90
-3.29%
56.55
55.55
55.94 32,000
8
300.00% 17.90 32,000 24,000 300.00%
SAIL 29-Jan-15 82.20 -3.50
-4.08%
84.00
81.50
82.34 92,000
23
53.33% 75.75 384,000 24,000 6.67%
EICHERMOT 24-Dec-14 14,384.10 -360.85
-2.45%
14,735.90
14,299.15
14,465.99 47,000
376
79.90% 6,799.02 66,375 22,250 50.42%
S&P500 19-Dec-14 2,068.25 3.00
0.15%
2,069.00
2,063.00
2,065.53 189,000
7,560
-5.46% 3,903.85 297,000 22,000 8.00%
MINDTREE 24-Dec-14 1,208.10 -8.90
-0.73%
1,247.00
1,200.00
1,220.96 81,000
324
44.00% 988.98 150,250 21,750 16.93%
TATASTEEL 29-Jan-15 469.25 -14.25
-2.95%
480.00
462.65
469.46 49,000
98
66.10% 230.04 77,500 19,000 32.48%
RELIANCE 29-Jan-15 1,006.65 4.20
0.42%
1,008.95
990.00
996.97 45,500
182
29.08% 453.62 124,500 18,250 17.18%
DLF 29-Jan-15 142.90 -6.45
-4.32%
146.85
142.00
144.27 40,000
20
900.00% 57.71 50,000 18,000 56.25%
ARVIND 29-Jan-15 279.40 -15.05
-5.11%
291.10
277.65
280.05 34,000
34
1,600.00% 95.22 23,000 17,000 283.33%
ANDHRABANK 29-Jan-15 80.80 -3.75
-4.44%
83.00
79.60
80.52 32,000
8
166.67% 25.77 56,000 16,000 40.00%
INDIACEM 29-Jan-15 95.50 -10.35
-9.78%
103.30
94.40
97.30 58,000
29
314.29% 56.43 106,000 16,000 17.78%
POWERGRID 29-Jan-15 139.85 -2.65
-1.86%
140.10
136.65
138.75 20,000
10
233.33% 27.75 26,000 16,000 160.00%
ITC 29-Jan-15 361.15 -20.00
-5.25%
384.70
354.20
367.99 38,000
38
- 139.84 45,000 15,000 50.00%
FEDERALBNK 29-Jan-15 146.70 -2.60
-1.74%
147.40
143.00
145.71 30,000
15
1,400.00% 43.71 24,000 14,000 140.00%
NMDC 29-Jan-15 142.70 -7.55
-5.02%
146.80
142.25
143.03 18,000
9
50.00% 25.75 50,000 14,000 38.89%
SSLT 29-Jan-15 238.25 -1.45
-0.60%
238.50
233.10
235.69 25,000
25
38.89% 58.92 54,000 14,000 35.00%
COALINDIA 29-Jan-15 347.80 -0.45
-0.13%
348.00
340.65
343.94 44,000
44
300.00% 151.33 121,000 13,000 12.04%
RELINFRA 29-Jan-15 592.80 -36.70
-5.83%
617.00
591.00
598.74 15,500
31
1,450.00% 92.80 13,500 11,000 440.00%
ALBK 29-Jan-15 114.50 -4.80
-4.02%
118.50
114.25
116.08 36,000
18
100.00% 41.79 80,000 10,000 14.29%
AUROPHARMA 29-Jan-15 1,122.95 -7.05
-0.62%
1,144.20
1,099.35
1,114.68 28,000
112
1,144.44% 312.11 36,250 9,500 35.51%
MRF 24-Dec-14 32,033.55 -195.70
-0.61%
32,400.00
31,802.10
31,992.89 19,250
154
165.52% 6,158.63 22,375 8,625 62.73%
EXIDEIND 29-Jan-15 154.20 -5.10
-3.20%
157.80
152.00
153.72 26,000
13
1,200.00% 39.97 10,000 8,000 400.00%
HINDALCO 29-Jan-15 167.75 0.20
0.12%
167.75
163.05
165.27 20,000
10
42.86% 33.05 40,000 8,000 25.00%
PTC 29-Jan-15 96.75 -6.75
-6.52%
99.35
96.75
98.05 8,000
2
- 7.84 12,000 8,000 200.00%
TATAPOWER 29-Jan-15 91.65 -1.55
-1.66%
92.45
90.25
91.29 108,000
27
170.00% 98.59 100,000 8,000 8.70%
TVSMOTOR 29-Jan-15 225.65 -9.35
-3.98%
229.00
218.90
223.68 19,000
19
375.00% 42.50 16,000 8,000 100.00%
BANKNIFTY 29-Jan-15 18,274.75 -249.75
-1.35%
18,498.55
18,230.20
18,303.75 19,175
767
-12.94% 3,509.74 42,500 7,275 20.65%
CROMPGREAV 29-Jan-15 194.50 -12.70
-6.13%
201.40
193.85
198.40 23,000
23
109.09% 45.63 20,000 7,000 53.85%
UNIONBANK 29-Jan-15 206.10 -9.55
-4.43%
215.15
204.65
206.49 24,000
24
2,300.00% 49.56 17,000 7,000 70.00%
OFSS 24-Dec-14 3,320.65 -6.95
-0.21%
3,344.90
3,300.00
3,315.38 11,125
89
117.07% 368.84 18,875 6,500 52.53%
INFY 29-Jan-15 4,347.10 39.15
0.91%
4,351.00
4,290.00
4,333.12 15,375
123
-18.54% 666.22 50,500 6,375 14.45%
APOLLOTYRE 29-Jan-15 224.40 -2.30
-1.01%
224.40
217.10
220.87 20,000
10
- 44.17 28,000 6,000 27.27%
IRB 29-Jan-15 265.00 -3.80
-1.41%
265.05
258.00
263.50 16,000
16
100.00% 42.16 18,000 6,000 50.00%
LICHSGFIN 29-Jan-15 409.85 -2.15
-0.52%
412.70
402.00
407.67 21,000
21
200.00% 85.61 29,000 6,000 26.09%
RCOM 29-Jan-15 103.15 -5.15
-4.76%
106.60
101.40
103.82 36,000
18
38.46% 37.38 60,000 6,000 11.11%
TATAMOTORS 29-Jan-15 529.70 -4.80
-0.90%
532.55
520.00
525.91 34,500
69
475.00% 181.44 59,500 6,000 11.21%
SUNPHARMA 29-Jan-15 849.95 6.00
0.71%
850.95
838.95
845.74 9,750
39
-66.67% 82.46 153,000 5,750 3.90%
BHARTIARTL 29-Jan-15 408.65 4.80
1.19%
410.25
403.05
408.10 11,000
22
57.14% 44.89 68,500 5,500 8.73%
LT 29-Jan-15 1,656.05 -27.65
-1.64%
1,666.15
1,639.80
1,653.42 10,250
41
78.26% 169.48 44,250 5,500 14.19%
YESBANK 29-Jan-15 686.90 -21.10
-2.98%
705.00
684.40
690.92 38,000
76
230.43% 262.55 22,000 5,500 33.33%
JINDALSTEL 29-Jan-15 148.15 -2.70
-1.79%
148.20
144.20
146.25 12,000
12
-25.00% 17.55 42,000 5,000 13.51%
DJIA 19-Dec-14 17,797.50 0.00
0.00%
17,800.00
17,755.00
17,772.40 0
0
- 0.00 43,275 4,750 12.33%
ICICIBANK 29-Jan-15 1,762.35 -31.05
-1.73%
1,797.80
1,749.00
1,765.74 18,250
73
-15.12% 322.25 63,750 4,750 8.05%
CANBK 29-Jan-15 387.00 -15.25
-3.79%
389.20
387.00
388.24 5,000
5
400.00% 19.41 38,000 4,000 11.76%
DISHTV 29-Jan-15 64.50 1.65
2.63%
65.05
64.50
63.91 16,000
4
-63.64% 10.23 240,000 4,000 1.69%
HINDZINC 29-Jan-15 165.00 -4.25
-2.51%
166.00
165.00
165.50 4,000
2
100.00% 6.62 8,000 4,000 100.00%
ADANIPORTS 29-Jan-15 297.80 -8.20
-2.68%
308.80
297.80
301.66 6,000
6
500.00% 18.10 14,000 4,000 40.00%
VOLTAS 29-Jan-15 265.00 -15.00
-5.36%
275.25
261.00
267.26 8,000
8
-11.11% 21.38 43,000 4,000 10.26%
HINDUNILVR 29-Jan-15 770.95 -11.05
-1.41%
770.95
763.50
765.48 4,000
8
- 30.62 4,000 3,500 700.00%
IOC 29-Jan-15 345.85 -4.15
-1.19%
351.50
345.85
348.96 4,000
4
- 13.96 4,000 3,000 300.00%
SKSMICRO 29-Jan-15 333.60 -12.40
-3.58%
334.15
332.80
333.31 3,000
3
-57.14% 10.00 10,000 3,000 42.86%
M&M 29-Jan-15 1,271.25 14.55
1.16%
1,273.90
1,257.00
1,268.87 3,000
12
140.00% 38.07 3,750 2,750 275.00%
CESC 29-Jan-15 675.20 -24.60
-3.52%
696.95
675.20
685.60 3,000
6
200.00% 20.57 4,000 2,500 166.67%
HEXAWARE 29-Jan-15 216.00 -6.00
-2.70%
224.65
216.00
218.88 6,000
3
200.00% 13.13 8,000 2,000 33.33%
ADANIENT 29-Jan-15 467.10 -19.30
-3.97%
482.40
467.10
473.61 7,000
14
180.00% 33.15 7,000 2,000 40.00%
KTKBANK 29-Jan-15 139.80 -4.75
-3.29%
143.15
139.80
141.39 10,000
5
25.00% 14.14 42,000 2,000 5.00%
LUPIN 29-Jan-15 1,465.30 -34.70
-2.31%
1,489.20
1,465.30
1,471.34 3,500
14
600.00% 51.50 2,500 2,000 400.00%
M&MFIN 29-Jan-15 299.60 -6.40
-2.09%
301.45
298.25
299.45 6,000
6
- 17.97 3,000 2,000 200.00%
MCLEODRUSS 29-Jan-15 250.20 1.40
0.56%
251.30
250.20
250.75 2,000
2
-33.33% 5.01 6,000 2,000 50.00%
ORIENTBANK 29-Jan-15 275.75 -11.90
-4.14%
275.75
271.55
274.30 12,000
12
1,100.00% 32.92 8,000 2,000 33.33%
PFC 29-Jan-15 295.10 -7.80
-2.58%
305.90
295.10
299.22 4,000
4
100.00% 11.97 47,000 2,000 4.44%
RECLTD 29-Jan-15 333.10 -20.90
-5.90%
335.00
330.00
333.27 4,000
4
300.00% 13.33 12,000 2,000 20.00%
TCS 29-Jan-15 2,662.55 -8.45
-0.32%
2,702.35
2,648.40
2,668.02 4,375
35
66.67% 116.73 21,625 2,000 10.19%
TATAMTRDVR 29-Jan-15 329.00 -10.70
-3.15%
331.10
329.00
330.05 2,000
2
- 6.60 6,000 2,000 50.00%
BHARATFORG 29-Jan-15 945.00 -3.90
-0.41%
952.95
943.00
946.90 3,250
13
30.00% 30.77 3,750 1,750 87.50%
SIEMENS 29-Jan-15 919.00 -18.00
-1.92%
922.90
900.50
906.66 3,500
14
1,300.00% 31.73 2,750 1,750 175.00%
TECHM 29-Jan-15 2,652.00 -45.10
-1.67%
2,712.00
2,645.75
2,663.58 1,875
15
87.50% 49.94 7,500 1,625 27.66%
MOTHERSUMI 29-Jan-15 437.40 5.40
1.25%
443.10
434.55
438.29 4,500
9
- 19.72 2,500 1,500 150.00%
RELCAPITAL 29-Jan-15 488.00 -23.95
-4.68%
488.00
478.00
484.13 4,000
8
300.00% 19.37 11,000 1,500 15.79%
WIPRO 29-Jan-15 585.40 -1.60
-0.27%
590.70
583.60
586.26 2,500
5
-86.11% 14.66 20,500 1,500 7.89%
HCLTECH 29-Jan-15 1,666.85 -34.45
-2.02%
1,712.25
1,646.00
1,672.19 2,000
16
128.57% 33.44 5,125 1,375 36.67%
CNXIT 24-Dec-14 11,849.55 -8.50
-0.07%
11,979.00
11,715.10
11,860.76 6,475
259
16.67% 767.98 11,550 1,350 13.24%
PNB 29-Jan-15 975.00 -30.00
-2.99%
985.95
966.95
978.05 3,250
13
1,200.00% 31.79 13,500 1,250 10.20%
BIOCON 29-Jan-15 467.15 4.05
0.87%
467.15
460.60
463.87 1,000
2
100.00% 4.64 2,000 1,000 100.00%
INDUSINDBK 29-Jan-15 714.20 -11.30
-1.56%
714.20
714.20
714.20 1,000
2
100.00% 7.14 2,000 1,000 100.00%
TITAN 29-Jan-15 371.00 -6.75
-1.79%
371.00
371.00
371.00 1,000
1
-83.33% 3.71 11,000 1,000 10.00%
HEROMOTOCO 29-Jan-15 3,076.65 -34.35
-1.10%
3,104.30
3,076.65
3,091.69 1,250
10
-9.09% 38.65 15,625 875 5.93%
HDFC 29-Jan-15 1,168.00 42.20
3.75%
1,168.00
1,164.45
1,165.81 750
3
- 8.74 1,500 750 100.00%
FTSE100 19-Dec-14 6,725.00 10.00
0.15%
6,725.00
6,725.00
6,725.00 0
0
- 0.00 900 500 125.00%
MARUTI 29-Jan-15 3,342.95 -54.25
-1.60%
3,391.00
3,340.00
3,363.01 1,375
11
-15.38% 46.24 5,375 500 10.26%
ULTRACEMCO 29-Jan-15 2,516.65 -53.55
-2.08%
2,531.65
2,512.20
2,516.91 750
6
-45.45% 18.88 3,250 500 18.18%
DRREDDY 29-Jan-15 3,573.80 12.05
0.34%
3,573.80
3,573.80
3,573.80 250
2
100.00% 8.93 1,625 250 18.18%
EICHERMOT 29-Jan-15 14,525.25 -224.70
-1.52%
14,701.25
14,525.25
14,613.25 250
2
100.00% 36.53 375 250 200.00%
JUSTDIAL 29-Jan-15 1,542.50 15.50
1.02%
1,545.00
1,539.00
1,540.75 500
4
- 7.70 375 250 200.00%
SRTRANSFIN 29-Jan-15 1,038.00 -27.50
-2.58%
1,038.00
1,038.00
1,038.00 750
3
-25.00% 7.79 7,750 250 3.33%
Explore Moneycontrol

Copyright © e-Eighteen.com Ltd. All rights reserved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express written permission of moneycontrol.com is prohibited.