Election 2014
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
(%)
BHEL 29-May-14 168.40 -0.15
-0.09%
170.25
165.30
167.97 7,844,000
3,922
179.74% 13,175.57 9,726,000 3,948,000 68.33%
HDFCBANK 29-May-14 723.65 -14.70
-1.99%
736.00
719.90
723.78 3,463,000
6,926
35.43% 25,064.50 7,138,500 2,564,500 56.07%
ITC 29-May-14 353.70 3.15
0.90%
354.15
348.25
351.43 2,883,000
2,883
48.76% 10,131.73 5,680,000 2,550,000 81.47%
DLF 29-May-14 159.95 0.10
0.06%
162.30
157.45
160.78 5,366,000
2,683
16.60% 8,627.45 6,408,000 2,416,000 60.52%
TATAPOWER 29-May-14 83.75 1.25
1.52%
84.00
82.50
83.43 2,942,950
710
63.22% 2,455.30 4,140,855 2,391,665 136.73%
BHEL 24-Apr-14 175.30 2.20
1.27%
176.45
171.00
173.86 13,560,000
6,780
13.78% 23,575.42 39,466,000 2,098,000 5.61%
HDIL 24-Apr-14 73.20 2.05
2.88%
75.25
71.70
73.94 22,176,000
2,772
-37.14% 16,396.93 21,928,000 1,944,000 9.73%
IDFC 29-May-14 119.70 1.60
1.35%
120.80
118.40
119.64 5,380,000
1,345
31.60% 6,436.63 6,924,000 1,892,000 37.60%
NTPC 29-May-14 122.95 -0.90
-0.73%
124.95
122.80
123.81 2,432,000
1,216
48.11% 3,011.06 4,228,000 1,802,000 74.28%
CROMPGREAV 29-May-14 182.50 3.75
2.10%
183.45
177.00
180.29 2,548,000
637
21.10% 4,593.79 2,704,000 1,744,000 181.67%
AUROPHARMA 29-May-14 548.05 -6.95
-1.25%
561.15
535.40
542.85 2,424,000
1,212
256.47% 13,158.68 2,306,000 1,588,000 221.17%
GMRINFRA 29-May-14 25.05 0.60
2.45%
25.10
24.10
24.77 1,826,000
166
-50.00% 452.30 5,093,000 1,485,000 41.16%
NHPC 29-May-14 20.15 0.05
0.25%
20.30
20.10
20.18 1,956,000
163
-60.34% 394.72 8,580,000 1,464,000 20.57%
RPOWER 29-May-14 73.20 0.55
0.76%
73.95
72.85
73.54 2,508,000
627
-50.90% 1,844.38 8,088,000 1,436,000 21.59%
IFCI 29-May-14 25.55 0.20
0.79%
25.80
25.30
25.56 2,410,000
241
-57.35% 616.00 7,220,000 1,390,000 23.84%
JPASSOCIAT 29-May-14 57.00 1.90
3.45%
57.65
55.25
56.73 4,360,000
545
-23.67% 2,473.43 6,880,000 1,384,000 25.18%
ASHOKLEY 29-May-14 22.65 -0.20
-0.88%
23.45
22.55
23.11 4,125,000
275
113.18% 953.29 3,675,000 1,335,000 57.05%
CROMPGREAV 24-Apr-14 180.85 3.45
1.94%
182.30
175.20
178.84 12,844,000
3,211
-66.92% 22,970.21 17,084,000 1,204,000 7.58%
SAIL 29-May-14 70.20 -0.10
-0.14%
71.30
69.95
70.57 3,256,000
407
91.98% 2,297.76 3,424,000 1,160,000 51.24%
TATAMOTORS 29-May-14 427.95 11.00
2.64%
429.35
421.00
426.60 1,763,000
1,763
111.39% 7,520.96 2,211,000 1,153,000 108.98%
ADANIPOWER 29-May-14 52.55 0.35
0.67%
53.50
52.35
52.92 2,336,000
292
-39.67% 1,236.21 4,384,000 1,136,000 34.98%
IBREALEST 29-May-14 62.00 2.35
3.94%
62.65
60.00
61.77 1,820,000
455
15.19% 1,124.21 3,144,000 1,112,000 54.72%
POWERGRID 29-May-14 108.35 -0.65
-0.60%
108.70
107.75
108.30 1,384,000
346
138.62% 1,498.87 1,916,000 1,084,000 130.29%
UCOBANK 29-May-14 74.45 0.40
0.54%
75.30
73.50
74.68 1,364,000
341
-14.54% 1,018.64 2,720,000 1,076,000 65.45%
POWERGRID 24-Apr-14 107.35 -0.55
-0.51%
107.65
106.65
107.25 2,588,000
647
-46.04% 2,775.63 14,040,000 1,048,000 8.07%
HDFCBANK 24-Apr-14 715.05 -14.25
-1.95%
724.75
711.10
715.83 6,860,500
13,721
15.62% 49,109.52 29,051,000 995,500 3.55%
NIFTY 29-May-14 6,793.50 48.40
0.72%
6,815.10
6,751.00
6,788.42 1,513,700
30,274
3.67% 102,756.31 3,709,000 964,450 35.14%
RCOM 29-May-14 132.25 1.05
0.80%
133.50
131.20
132.56 1,920,000
960
-52.22% 2,545.15 5,326,000 920,000 20.88%
COALINDIA 29-May-14 291.75 -1.75
-0.60%
295.35
291.30
293.57 1,012,000
1,012
36.02% 2,970.93 1,749,000 914,000 109.46%
ITC 24-Apr-14 350.40 2.95
0.85%
351.00
345.10
348.72 5,621,000
5,621
-21.53% 19,601.55 22,614,000 910,000 4.19%
DLF 24-Apr-14 158.80 0.30
0.19%
160.95
156.40
159.41 18,776,000
9,388
-51.65% 29,930.82 41,822,000 898,000 2.19%
HDIL 29-May-14 73.80 2.30
3.22%
75.65
72.15
74.52 2,456,000
307
40.18% 1,830.21 2,920,000 888,000 43.70%
NIFTY 24-Apr-14 6,749.45 52.15
0.78%
6,764.00
6,704.05
6,739.27 6,027,650
120,553
-43.47% 406,219.61 16,601,100 875,800 5.57%
APOLLOTYRE 24-Apr-14 173.80 12.30
7.62%
174.45
160.70
168.27 20,224,000
5,056
85.75% 34,030.92 12,076,000 864,000 7.71%
ONGC 29-May-14 321.30 0.50
0.16%
322.05
317.60
319.41 1,039,000
1,039
205.59% 3,318.67 1,464,000 822,000 128.04%
DISHTV 24-Apr-14 47.85 0.00
0.00%
48.20
47.60
47.84 3,960,000
495
-56.08% 1,894.46 27,776,000 816,000 3.03%
INDUSINDBK 29-May-14 496.60 2.85
0.58%
499.85
493.85
497.09 989,000
989
176.26% 4,916.22 1,085,000 806,000 288.89%
NTPC 24-Apr-14 121.75 -0.90
-0.73%
123.50
121.60
122.59 4,426,000
2,213
-41.35% 5,425.83 25,856,000 776,000 3.09%
SAIL 24-Apr-14 69.85 -0.10
-0.14%
70.85
69.40
70.23 8,456,000
1,057
-53.35% 5,938.65 26,280,000 776,000 3.04%
ONGC 24-Apr-14 318.40 0.70
0.22%
319.25
314.50
316.40 2,894,000
2,894
-17.48% 9,156.62 13,090,000 761,000 6.17%
TATAMOTORS 24-Apr-14 424.05 11.05
2.68%
425.60
417.05
422.16 7,452,000
7,452
-19.28% 31,459.36 20,379,000 758,000 3.86%
DISHTV 29-May-14 48.15 -0.20
-0.41%
48.70
48.10
48.25 1,776,000
222
3.26% 856.92 3,536,000 744,000 26.65%
UNITECH 29-May-14 16.30 0.45
2.84%
16.45
15.90
16.30 1,788,000
149
-77.08% 291.44 21,780,000 744,000 3.54%
RELIANCE 29-May-14 956.35 11.80
1.25%
961.25
946.85
955.22 1,049,750
4,199
66.63% 10,027.42 2,134,500 729,750 51.95%
JPPOWER 29-May-14 16.00 0.25
1.59%
16.20
15.75
16.00 1,651,000
127
-62.43% 264.16 4,342,000 715,000 19.71%
SSLT 29-May-14 193.65 1.10
0.57%
195.70
192.10
193.93 1,384,000
692
-17.52% 2,683.99 2,864,000 690,000 31.74%
ICICIBANK 29-May-14 1,257.10 30.15
2.46%
1,267.95
1,232.60
1,252.76 1,023,250
4,093
144.36% 12,818.87 1,381,250 656,250 90.52%
TATAGLOBAL 29-May-14 155.60 3.20
2.10%
156.35
153.25
155.12 1,378,000
689
13.14% 2,137.55 2,262,000 650,000 40.32%
TATACOMM 29-May-14 315.50 3.45
1.11%
317.30
309.00
312.38 904,000
452
66.79% 2,823.92 1,018,000 650,000 176.63%
ICICIBANK 24-Apr-14 1,253.65 29.50
2.41%
1,264.85
1,230.65
1,248.83 4,464,750
17,859
4.88% 55,757.14 8,398,500 647,000 8.35%
UNIONBANK 24-Apr-14 149.90 3.75
2.57%
152.25
145.80
149.83 7,566,000
3,783
-35.86% 11,336.14 9,830,000 620,000 6.73%
AUROPHARMA 24-Apr-14 543.20 -6.95
-1.26%
555.75
529.50
539.34 10,966,000
5,483
35.79% 59,144.02 15,926,000 612,000 4.00%
HDFC 29-May-14 881.55 -0.50
-0.06%
892.55
876.45
885.41 761,000
1,522
64.19% 6,737.97 1,192,000 610,500 104.99%
BHARTIARTL 29-May-14 327.55 0.40
0.12%
330.00
324.65
327.39 828,000
828
77.30% 2,710.79 1,114,000 568,000 104.03%
WIPRO 29-May-14 593.65 14.85
2.57%
595.35
580.85
590.81 859,000
1,718
198.26% 5,075.06 888,500 560,000 170.47%
ADANIPOWER 24-Apr-14 52.10 0.40
0.77%
53.10
51.80
52.49 9,744,000
1,218
-70.47% 5,114.63 33,416,000 552,000 1.68%
HINDALCO 24-Apr-14 136.70 0.80
0.59%
139.20
135.60
137.54 8,494,000
4,247
-37.56% 11,682.65 23,930,000 548,000 2.34%
BPCL 29-May-14 444.50 3.45
0.78%
447.00
440.05
444.29 628,000
628
176.65% 2,790.14 749,000 535,000 250.00%
LT 29-May-14 1,280.05 5.40
0.42%
1,288.55
1,257.50
1,274.72 1,082,000
2,164
109.28% 13,792.47 1,245,500 531,500 74.44%
IDEA 29-May-14 141.00 1.40
1.00%
142.10
138.50
140.87 768,000
384
-13.51% 1,081.88 1,268,000 514,000 68.17%
APOLLOTYRE 29-May-14 175.60 12.65
7.76%
175.60
162.40
169.49 2,164,000
541
209.14% 3,667.76 1,188,000 512,000 75.74%
HINDALCO 29-May-14 137.95 0.95
0.69%
140.40
136.80
138.81 1,232,000
616
14.29% 1,710.14 1,784,000 512,000 40.25%
RANBAXY 29-May-14 474.00 2.55
0.54%
478.25
470.20
472.36 662,000
662
84.40% 3,127.02 955,000 511,000 115.09%
CAIRN 29-May-14 372.05 6.45
1.76%
373.05
365.05
369.73 708,000
708
162.22% 2,617.69 881,000 483,000 121.36%
CENTURYTEX 29-May-14 369.55 3.45
0.94%
375.25
367.50
372.82 613,000
613
295.48% 2,285.39 613,000 462,000 305.96%
INDIACEM 29-May-14 69.50 1.75
2.58%
69.95
67.75
69.02 976,000
122
-19.74% 673.64 1,352,000 456,000 50.89%
TATASTEEL 29-May-14 420.10 1.95
0.47%
422.35
416.20
419.53 801,000
801
-31.89% 3,360.44 1,567,000 445,000 39.66%
AMBUJACEM 29-May-14 217.00 6.65
3.16%
217.05
210.45
213.87 674,000
337
49.12% 1,441.48 996,000 438,000 78.49%
HINDUNILVR 29-May-14 617.10 2.05
0.33%
617.95
609.45
614.57 610,000
1,220
160.68% 3,748.88 932,000 434,500 87.34%
SUNPHARMA 29-May-14 627.50 6.30
1.01%
629.30
623.00
626.52 894,500
1,789
64.73% 5,604.22 1,872,500 431,000 29.90%
TITAN 29-May-14 261.25 1.80
0.69%
262.20
259.60
261.25 496,000
496
-32.15% 1,295.80 1,433,000 427,000 42.45%
NMDC 29-May-14 152.25 1.40
0.93%
153.30
151.40
152.54 478,000
239
15.46% 729.14 948,000 418,000 78.87%
VOLTAS 24-Apr-14 157.55 -0.60
-0.38%
160.00
154.60
156.92 11,520,000
2,880
-19.33% 18,077.18 8,896,000 408,000 4.81%
LICHSGFIN 29-May-14 268.45 3.65
1.38%
271.30
263.25
267.97 836,000
418
10.58% 2,240.23 990,000 406,000 69.52%
L&TFH 29-May-14 67.55 0.50
0.75%
67.75
67.30
67.51 632,000
158
-27.52% 426.66 2,804,000 388,000 16.06%
HINDPETRO 29-May-14 308.00 1.65
0.54%
311.35
302.70
307.88 714,000
357
70.00% 2,198.26 756,000 384,000 103.23%
PFC 29-May-14 186.35 2.40
1.30%
188.50
182.10
185.46 636,000
318
29.80% 1,179.53 778,000 384,000 97.46%
ADANIENT 24-Apr-14 439.00 6.80
1.57%
456.60
432.20
444.93 16,334,000
8,167
-73.24% 72,674.87 8,210,000 378,000 4.83%
IDFC 24-Apr-14 118.55 1.60
1.37%
119.70
117.10
118.55 14,392,000
3,598
-45.82% 17,061.72 53,652,000 368,000 0.69%
WIPRO 24-Apr-14 587.80 14.80
2.58%
590.15
575.00
584.29 2,726,500
5,453
-17.30% 15,930.67 6,304,000 367,000 6.18%
IDEA 24-Apr-14 139.65 1.40
1.01%
140.75
137.30
139.46 3,316,000
1,658
-53.16% 4,624.49 11,156,000 364,000 3.37%
LICHSGFIN 24-Apr-14 266.20 3.30
1.26%
268.80
260.95
265.49 4,910,000
2,455
-39.86% 13,035.56 12,452,000 362,000 2.99%
IDBI 29-May-14 66.50 0.60
0.91%
67.00
65.55
66.26 1,152,000
288
60.00% 763.32 1,952,000 360,000 22.61%
INDUSINDBK 24-Apr-14 492.30 2.65
0.54%
495.85
489.05
492.95 3,422,000
3,422
-62.40% 16,868.75 5,836,000 360,000 6.57%
UPL 29-May-14 214.15 -2.20
-1.02%
219.20
212.55
215.82 586,000
293
-9.85% 1,264.71 918,000 358,000 63.93%
JSWENERGY 29-May-14 58.95 1.45
2.52%
59.20
57.90
58.89 760,000
95
7.95% 447.56 1,160,000 344,000 42.16%
HDFC 24-Apr-14 873.35 -0.45
-0.05%
884.00
867.60
876.87 2,198,500
4,397
-54.91% 19,277.99 5,484,000 331,000 6.42%
ORIENTBANK 29-May-14 223.00 4.85
2.22%
226.50
217.00
222.77 586,000
293
168.81% 1,305.43 448,000 324,000 261.29%
BANKINDIA 29-May-14 216.50 0.30
0.14%
220.65
213.30
217.76 1,038,000
519
-8.95% 2,260.35 1,160,000 316,000 37.44%
JISLJALEQS 29-May-14 69.35 0.80
1.17%
70.40
68.60
69.41 628,000
157
-60.35% 435.89 1,916,000 316,000 19.75%
TCS 24-Apr-14 2,219.85 19.35
0.88%
2,250.00
2,150.10
2,203.35 4,672,375
37,379
38.28% 102,948.77 5,082,875 311,750 6.53%
TATAMTRDVR 24-Apr-14 234.00 6.55
2.88%
235.35
229.20
233.24 2,086,000
1,043
-36.52% 4,865.39 16,574,000 302,000 1.86%
ASHOKLEY 24-Apr-14 22.80 0.00
0.00%
23.45
22.75
23.16 9,915,000
661
-24.63% 2,296.31 28,620,000 300,000 1.06%
SYNDIBANK 29-May-14 100.50 2.10
2.13%
101.40
98.50
100.01 452,000
113
59.15% 452.05 704,000 300,000 74.26%
TCS 29-May-14 2,237.00 17.85
0.80%
2,249.00
2,168.10
2,231.65 600,750
4,806
41.60% 13,406.64 776,375 298,125 62.34%
BHARTIARTL 24-Apr-14 325.00 0.65
0.20%
327.45
321.80
324.66 2,842,000
2,842
-51.10% 9,226.84 11,819,000 287,000 2.49%
TATAPOWER 24-Apr-14 83.00 1.25
1.53%
83.20
81.60
82.64 5,964,655
1,439
-46.23% 4,929.19 17,284,650 286,005 1.68%
BHARATFORG 29-May-14 424.65 -0.10
-0.02%
426.20
417.00
422.77 395,000
395
419.74% 1,669.94 374,000 283,000 310.99%
SBIN 29-May-14 1,992.00 21.35
1.08%
1,999.90
1,970.00
1,986.91 743,250
5,946
59.50% 14,767.71 1,044,625 277,875 36.24%
KTKBANK 29-May-14 119.00 0.85
0.72%
120.50
118.15
119.62 620,000
155
-54.14% 741.64 1,520,000 276,000 22.19%
ARVIND 29-May-14 185.00 2.80
1.54%
185.60
182.55
184.40 564,000
141
-21.67% 1,040.02 700,000 264,000 60.55%
ADANIPORTS 29-May-14 200.30 3.90
1.99%
205.90
197.50
201.26 798,000
399
-15.11% 1,606.05 822,000 256,000 45.23%
SSLT 24-Apr-14 191.85 1.25
0.66%
193.95
190.35
192.24 5,802,000
2,901
-44.54% 11,153.76 23,416,000 256,000 1.11%
AXISBANK 24-Apr-14 1,456.50 20.70
1.44%
1,475.90
1,436.20
1,458.85 2,580,250
10,321
-14.90% 37,641.98 4,594,750 254,750 5.87%
AMBUJACEM 24-Apr-14 215.20 6.45
3.09%
215.55
208.50
211.80 2,570,000
1,285
-49.55% 5,443.26 8,284,000 252,000 3.14%
ARVIND 24-Apr-14 183.80 2.45
1.35%
184.90
181.15
183.37 5,724,000
1,431
-48.80% 10,496.10 7,964,000 248,000 3.21%
LT 24-Apr-14 1,270.10 5.40
0.43%
1,278.90
1,246.50
1,264.12 3,825,500
7,651
-13.32% 48,358.91 5,817,000 245,500 4.41%
M&M 24-Apr-14 988.95 8.65
0.88%
998.00
982.00
991.32 1,462,500
5,850
-26.12% 14,498.06 1,857,000 245,250 15.22%
UPL 24-Apr-14 212.20 -2.65
-1.23%
217.70
210.45
214.58 2,310,000
1,155
-54.81% 4,956.80 10,158,000 244,000 2.46%
CIPLA 29-May-14 403.00 1.35
0.34%
405.20
400.00
403.69 410,000
820
-22.57% 1,655.13 682,000 238,500 53.78%
MCLEODRUSS 29-May-14 274.85 2.15
0.79%
274.95
271.10
273.47 265,000
265
-66.88% 724.70 1,046,000 238,000 29.46%
HINDUNILVR 24-Apr-14 611.75 1.40
0.23%
613.00
604.05
609.53 1,158,500
2,317
-56.79% 7,061.41 4,553,000 231,500 5.36%
CAIRN 24-Apr-14 368.80 6.60
1.82%
369.65
361.50
366.31 2,057,000
2,057
-38.67% 7,535.00 7,078,000 231,000 3.37%
GAIL 29-May-14 377.30 4.20
1.13%
378.15
374.35
376.29 254,000
254
252.78% 955.78 352,000 226,000 179.37%
RELCAPITAL 29-May-14 375.70 3.90
1.05%
381.15
374.10
378.19 583,000
583
-68.09% 2,204.85 1,774,000 225,000 14.53%
BANKBARODA 24-Apr-14 759.10 -0.85
-0.11%
771.25
750.55
762.54 2,663,000
5,326
-39.28% 20,306.44 3,467,000 220,000 6.78%
NMDC 24-Apr-14 150.70 1.25
0.84%
151.80
149.40
151.03 1,284,000
642
-44.85% 1,939.23 9,314,000 216,000 2.37%
BAJAJ-AUTO 29-May-14 2,029.95 3.40
0.17%
2,046.30
2,015.05
2,035.18 275,875
2,207
1,020.30% 5,614.55 259,750 214,000 467.76%
INFY 29-May-14 3,190.00 36.20
1.15%
3,203.45
3,154.80
3,185.67 347,500
2,780
-16.67% 11,070.20 799,250 213,125 36.36%
AXISBANK 29-May-14 1,460.80 18.45
1.28%
1,478.60
1,442.20
1,464.39 439,500
1,758
-3.46% 6,435.99 923,000 207,250 28.96%
RELINFRA 24-Apr-14 514.20 7.75
1.53%
521.55
508.75
516.97 6,008,000
6,008
-65.90% 31,059.56 5,734,000 205,000 3.71%
JINDALSTEL 29-May-14 280.40 7.20
2.64%
282.00
271.70
277.11 438,000
438
-21.65% 1,213.74 684,000 201,000 41.61%
VOLTAS 29-May-14 159.10 -0.45
-0.28%
161.35
156.00
158.18 1,212,000
303
25.73% 1,917.14 1,164,000 200,000 20.75%
M&MFIN 29-May-14 233.20 -1.25
-0.53%
237.00
231.90
235.10 325,000
325
-29.19% 764.08 695,000 198,000 39.84%
BHARATFORG 24-Apr-14 420.35 -1.00
-0.24%
425.55
413.40
418.47 1,298,000
1,298
-3.92% 5,431.74 2,589,000 197,000 8.24%
JSWSTEEL 29-May-14 1,044.40 17.00
1.65%
1,053.00
1,021.20
1,041.85 324,000
648
65.31% 3,375.59 488,000 196,500 67.41%
ANDHRABANK 29-May-14 64.70 1.00
1.57%
65.25
63.75
64.70 472,000
118
40.48% 305.38 632,000 196,000 44.95%
YESBANK 29-May-14 415.40 4.00
0.97%
419.75
412.50
417.20 977,000
977
6.31% 4,076.04 1,316,000 195,000 17.40%
BANKBARODA 29-May-14 762.85 -3.45
-0.45%
776.45
756.50
767.91 455,500
911
9.50% 3,497.83 642,500 194,000 43.26%
TATASTEEL 24-Apr-14 415.75 1.40
0.34%
418.45
412.40
415.74 6,144,000
6,144
-59.34% 25,543.07 10,928,000 191,000 1.78%
HCLTECH 29-May-14 1,436.30 19.60
1.38%
1,450.00
1,421.00
1,437.39 363,500
1,454
-39.21% 5,224.91 810,500 189,750 30.57%
M&M 29-May-14 997.75 8.60
0.87%
1,007.00
993.95
1,000.32 344,250
1,377
138.24% 3,443.60 363,500 189,000 108.31%
RANBAXY 24-Apr-14 469.00 2.35
0.50%
473.90
465.55
468.85 2,387,000
2,387
-25.15% 11,191.45 9,611,000 188,000 2.00%
UNIONBANK 29-May-14 151.25 3.65
2.47%
153.45
147.50
151.27 866,000
433
4.59% 1,310.00 824,000 188,000 29.56%
ASIANPAINT 29-May-14 543.45 1.55
0.29%
549.00
540.00
545.54 243,000
486
226.17% 1,325.66 402,500 186,500 86.34%
KOTAKBANK 29-May-14 796.60 4.75
0.60%
801.75
788.00
796.71 314,500
629
276.65% 2,505.65 349,500 184,500 111.82%
SBIN 24-Apr-14 1,997.45 29.65
1.51%
2,005.80
1,968.90
1,988.83 2,865,875
22,927
-31.57% 56,997.38 5,189,875 183,250 3.66%
HINDPETRO 24-Apr-14 306.00 2.40
0.79%
308.65
299.40
304.67 2,798,000
1,399
-16.13% 8,524.67 6,546,000 176,000 2.76%
UCOBANK 24-Apr-14 73.70 0.60
0.82%
74.65
72.95
73.88 4,668,000
1,167
-48.93% 3,448.72 22,152,000 176,000 0.80%
MCDOWELL-N 29-May-14 2,890.00 -8.20
-0.28%
2,897.75
2,886.05
2,892.13 227,250
1,818
-40.74% 6,572.37 674,000 175,500 35.21%
LUPIN 29-May-14 971.25 1.90
0.20%
978.40
969.80
973.69 286,500
1,146
-67.16% 2,789.62 1,216,250 175,000 16.81%
EXIDEIND 29-May-14 127.70 1.45
1.15%
128.65
126.70
127.88 376,000
188
-70.02% 480.83 1,040,000 172,000 19.82%
IRB 29-May-14 115.60 3.70
3.31%
116.50
111.50
115.20 456,000
114
-37.70% 525.31 884,000 172,000 24.16%
IOC 29-May-14 263.30 -0.70
-0.27%
268.00
262.10
263.63 288,000
288
20.50% 759.25 546,000 171,000 45.60%
ADANIPORTS 24-Apr-14 198.50 3.95
2.03%
204.20
195.50
200.11 8,528,000
4,264
-41.38% 17,065.38 9,538,000 164,000 1.75%
PNB 24-Apr-14 769.60 2.75
0.36%
778.05
757.90
769.06 2,575,000
5,150
-43.16% 19,803.29 5,375,000 161,000 3.09%
FEDERALBNK 29-May-14 93.75 1.65
1.79%
94.80
92.10
93.83 316,000
79
-12.22% 296.50 532,000 160,000 43.01%
ALBK 29-May-14 93.90 1.95
2.12%
94.70
92.15
93.58 600,000
150
-44.24% 561.48 1,524,000 156,000 11.40%
HCLTECH 24-Apr-14 1,425.80 19.20
1.36%
1,448.00
1,410.30
1,426.98 2,014,000
8,056
-14.14% 28,739.38 2,902,750 134,750 4.87%
HINDZINC 29-May-14 131.85 1.65
1.27%
132.10
130.00
131.14 184,000
92
-47.43% 241.30 490,000 118,000 31.72%
ZEEL 24-Apr-14 265.25 -2.15
-0.80%
268.20
264.10
265.57 653,000
653
-64.78% 1,734.17 5,268,000 114,000 2.21%
YESBANK 24-Apr-14 413.20 3.75
0.92%
417.90
410.25
414.73 5,672,000
5,672
-61.99% 23,523.49 11,260,000 113,000 1.01%
HEXAWARE 29-May-14 169.50 6.15
3.76%
170.00
164.05
167.39 308,000
154
30.51% 515.56 398,000 112,000 39.16%
TECHM 29-May-14 1,791.65 24.40
1.38%
1,799.00
1,764.75
1,787.89 185,250
741
65.40% 3,312.07 294,500 107,500 57.49%
IOC 24-Apr-14 261.90 -0.35
-0.13%
266.05
259.60
262.24 860,000
860
-13.39% 2,255.26 3,576,000 106,000 3.05%
TATAMTRDVR 29-May-14 236.05 5.90
2.56%
237.45
231.40
235.58 248,000
124
-29.94% 584.24 538,000 102,000 23.39%
IFCI 24-Apr-14 25.35 0.20
0.80%
25.65
25.10
25.38 8,000,000
800
-62.88% 2,030.40 53,200,000 100,000 0.19%
BANKNIFTY 24-Apr-14 12,681.45 77.60
0.62%
12,747.95
12,555.00
12,663.77 1,674,850
66,994
-38.75% 212,099.15 1,506,575 99,200 7.05%
TITAN 24-Apr-14 259.00 2.15
0.84%
259.75
256.35
258.63 822,000
822
-44.46% 2,125.94 8,899,000 99,000 1.13%
KOTAKBANK 24-Apr-14 790.20 4.55
0.58%
795.95
781.55
789.73 1,258,500
2,517
-5.77% 9,938.75 3,269,000 97,500 3.07%
BANKINDIA 24-Apr-14 214.85 0.80
0.37%
218.70
211.20
215.79 8,780,000
4,390
-41.49% 18,946.36 13,102,000 96,000 0.74%
SYNDIBANK 24-Apr-14 99.40 1.95
2.00%
100.45
97.30
99.09 2,364,000
591
-51.20% 2,342.49 6,748,000 96,000 1.44%
MARUTI 29-May-14 1,969.70 13.95
0.71%
1,974.45
1,957.95
1,968.06 168,250
673
-3.99% 3,311.26 256,750 95,250 58.98%
PNB 29-May-14 776.00 1.35
0.17%
784.50
765.80
776.37 271,000
542
-20.64% 2,103.96 418,000 93,000 28.62%
ASIANPAINT 24-Apr-14 538.60 1.40
0.26%
545.00
535.10
540.75 805,000
1,610
29.01% 4,353.04 2,663,500 89,000 3.46%
IRB 24-Apr-14 114.85 4.00
3.61%
115.45
110.40
113.52 3,616,000
904
-45.38% 4,104.88 12,416,000 88,000 0.71%
PTC 24-Apr-14 71.40 1.45
2.07%
72.25
70.50
71.62 1,592,000
199
-27.37% 1,140.19 4,016,000 88,000 2.24%
CANBK 29-May-14 265.05 1.15
0.44%
270.65
263.55
267.89 475,000
475
-26.58% 1,272.48 705,000 87,000 14.08%
ZEEL 29-May-14 267.45 -2.45
-0.91%
270.45
266.30
267.68 149,000
149
-13.87% 398.84 308,000 87,000 39.37%
ACC 24-Apr-14 1,348.30 11.30
0.85%
1,354.00
1,323.40
1,337.45 490,500
1,962
-39.69% 6,560.19 1,199,500 86,000 7.72%
RELINFRA 29-May-14 519.75 8.75
1.71%
526.00
515.00
522.03 485,000
485
-50.10% 2,531.85 709,000 85,000 13.62%
DRREDDY 29-May-14 2,577.50 5.65
0.22%
2,590.00
2,555.00
2,572.50 99,125
793
65.90% 2,549.99 162,875 77,875 91.62%
GAIL 24-Apr-14 373.50 3.75
1.01%
374.75
370.00
372.87 687,000
687
-47.24% 2,561.62 2,993,000 69,000 2.36%
GRASIM 29-May-14 2,800.95 17.25
0.62%
2,822.90
2,798.05
2,812.40 77,500
620
179.28% 2,179.61 104,250 68,875 194.70%
RECLTD 24-Apr-14 240.05 1.00
0.42%
243.75
237.10
240.35 2,032,000
1,016
-43.24% 4,883.91 3,318,000 62,000 1.90%
BIOCON 24-Apr-14 455.00 -2.50
-0.55%
460.30
453.10
456.14 1,229,000
1,229
-71.23% 5,605.96 3,288,000 60,000 1.86%
ULTRACEMCO 29-May-14 2,218.45 4.90
0.22%
2,231.60
2,195.00
2,217.02 82,000
656
164.52% 1,817.96 136,875 57,875 73.26%
BIOCON 29-May-14 459.40 -2.10
-0.46%
463.00
457.10
459.72 119,000
119
-42.51% 547.07 248,000 55,000 28.50%
CESC 24-Apr-14 511.60 0.30
0.06%
515.00
504.50
510.48 221,000
221
-52.88% 1,128.16 693,000 55,000 8.62%
BANKNIFTY 29-May-14 12,750.20 79.65
0.63%
12,812.00
12,626.85
12,744.60 129,625
5,185
-13.90% 16,520.19 200,175 52,000 35.09%
FEDERALBNK 24-Apr-14 93.10 2.00
2.20%
93.90
91.15
92.75 2,116,000
529
-55.81% 1,962.59 10,928,000 52,000 0.48%
GRASIM 24-Apr-14 2,773.90 14.80
0.54%
2,794.95
2,757.50
2,784.60 133,000
1,064
18.88% 3,703.52 963,625 52,000 5.70%
TATACHEM 29-May-14 284.15 0.15
0.05%
287.00
283.60
285.76 69,000
69
9.52% 197.17 155,000 51,000 49.04%
ULTRACEMCO 24-Apr-14 2,206.65 2.05
0.09%
2,222.00
2,185.00
2,205.72 162,125
1,297
-21.73% 3,576.02 984,500 50,750 5.44%
CIPLA 24-Apr-14 399.20 1.20
0.30%
401.85
396.15
399.60 1,273,500
2,547
-36.04% 5,088.91 6,320,500 48,500 0.77%
HEROMOTOCO 29-May-14 2,224.00 28.10
1.28%
2,228.65
2,201.15
2,216.13 62,125
497
36.16% 1,376.77 92,875 48,500 109.30%
DABUR 29-May-14 181.45 0.35
0.19%
182.05
180.50
181.29 78,000
39
-36.07% 141.41 156,000 48,000 44.44%
NHPC 24-Apr-14 20.00 0.10
0.50%
20.10
19.90
19.98 3,612,000
301
-66.48% 721.68 34,296,000 48,000 0.14%
RELCAPITAL 24-Apr-14 372.60 4.35
1.18%
377.70
370.40
374.43 5,884,000
5,884
-69.10% 22,031.46 10,836,000 48,000 0.44%
TATAMOTORS 26-Jun-14 430.05 10.60
2.53%
432.00
429.20
431.02 51,000
51
-27.14% 219.82 149,000 44,000 41.90%
JUBLFOOD 29-May-14 992.95 -20.85
-2.06%
1,021.30
986.50
999.85 93,000
372
40.91% 929.86 93,750 43,000 84.73%
GODREJIND 24-Apr-14 313.95 -1.65
-0.52%
321.60
310.15
317.55 581,000
581
-2.84% 1,844.97 658,000 41,000 6.65%
ABIRLANUVO 29-May-14 1,115.50 -2.85
-0.25%
1,125.00
1,111.00
1,120.43 65,000
260
22.64% 728.28 104,750 40,750 63.67%
ACC 29-May-14 1,359.65 12.05
0.89%
1,365.00
1,334.90
1,349.70 78,000
312
147.62% 1,052.77 84,000 40,000 90.91%
ADANIENT 29-May-14 442.50 6.25
1.43%
460.00
439.85
448.02 786,000
393
-62.07% 3,521.44 792,000 40,000 5.32%
RPOWER 24-Apr-14 72.50 0.50
0.69%
73.20
72.20
72.78 7,552,000
1,888
-67.84% 5,496.35 37,848,000 40,000 0.11%
DRREDDY 24-Apr-14 2,554.65 7.05
0.28%
2,560.00
2,529.40
2,547.20 232,125
1,857
-45.35% 5,912.69 1,222,500 36,250 3.06%
PETRONET 29-May-14 144.00 0.70
0.49%
146.30
143.00
145.01 98,000
49
-45.56% 142.11 154,000 36,000 30.51%
ORIENTBANK 24-Apr-14 220.75 4.45
2.06%
224.00
215.20
220.42 3,026,000
1,513
-35.70% 6,669.91 4,736,000 34,000 0.72%
GODREJIND 29-May-14 317.00 -1.30
-0.41%
324.45
314.70
320.62 67,000
67
34.00% 214.82 76,000 33,000 76.74%
JUBLFOOD 24-Apr-14 983.00 -21.35
-2.13%
1,011.20
978.10
990.25 334,750
1,339
-18.20% 3,314.86 1,390,500 32,500 2.39%
IOB 29-May-14 52.35 1.45
2.85%
52.90
51.75
52.21 232,000
29
-50.00% 121.13 552,000 32,000 6.15%
VOLTAS 26-Jun-14 158.40 -0.90
-0.56%
159.55
148.00
156.67 96,000
24
0.00% 150.40 108,000 32,000 42.11%
HAVELLS 24-Apr-14 933.50 5.85
0.63%
948.00
923.00
937.72 293,500
587
-43.34% 2,752.21 366,000 31,000 9.25%
LUPIN 24-Apr-14 960.35 2.60
0.27%
967.60
958.00
962.93 697,500
2,790
-59.44% 6,716.44 5,298,000 30,750 0.58%
CANBK 24-Apr-14 263.15 1.85
0.71%
268.40
260.75
265.03 3,580,000
3,580
-53.67% 9,488.07 8,895,000 30,000 0.34%
RECLTD 29-May-14 242.20 1.05
0.44%
245.65
239.65
242.55 192,000
96
-1.03% 465.70 200,000 30,000 17.65%
S&P500 16-May-14 1,850.00 0.00
0.00%
1,851.50
1,849.00
1,850.60 36,500
0
-80.41% 675.47 129,000 30,000 30.30%
HEROMOTOCO 24-Apr-14 2,207.80 29.60
1.36%
2,211.85
2,169.60
2,198.44 177,500
1,420
-63.63% 3,902.23 1,009,250 29,250 2.98%
KTKBANK 24-Apr-14 118.15 1.05
0.90%
119.40
117.20
118.41 4,996,000
1,249
-55.06% 5,915.76 16,984,000 28,000 0.17%
NIFTY 26-Jun-14 6,811.20 53.35
0.79%
6,823.65
6,768.00
6,795.96 102,500
2,050
-44.98% 6,965.86 427,400 26,100 6.50%
EXIDEIND 24-Apr-14 126.50 1.45
1.16%
127.50
125.30
126.66 1,680,000
840
-65.23% 2,127.89 4,272,000 26,000 0.61%
IDBI 24-Apr-14 65.90 0.70
1.07%
66.60
65.00
65.86 3,480,000
870
-36.17% 2,291.93 12,328,000 24,000 0.20%
ABIRLANUVO 24-Apr-14 1,101.75 -2.75
-0.25%
1,114.25
1,101.00
1,109.04 148,750
595
-56.19% 1,649.70 1,008,000 23,750 2.41%
JUSTDIAL 29-May-14 1,240.25 -23.30
-1.84%
1,295.00
1,230.10
1,258.37 54,750
219
-42.97% 688.96 95,500 22,750 31.27%
JSWSTEEL 24-Apr-14 1,035.90 16.90
1.66%
1,043.70
1,001.30
1,032.98 1,507,500
3,015
-43.26% 15,572.17 6,478,000 20,500 0.32%
RELIANCE 24-Apr-14 956.60 11.45
1.21%
961.50
946.40
955.31 2,426,000
9,704
-36.99% 23,175.82 10,714,250 19,750 0.18%
MARUTI 24-Apr-14 1,953.45 14.45
0.75%
1,958.00
1,935.15
1,949.77 473,750
1,895
-60.47% 9,237.04 2,941,000 19,000 0.65%
JUSTDIAL 24-Apr-14 1,228.00 -23.90
-1.91%
1,285.00
1,216.85
1,247.24 363,500
1,454
-70.56% 4,533.72 621,750 18,500 3.07%
BHEL 26-Jun-14 164.95 -0.70
-0.42%
166.60
162.60
164.56 58,000
29
-68.13% 95.44 932,000 18,000 1.97%
SRTRANSFIN 24-Apr-14 733.55 4.80
0.66%
756.50
728.50
740.80 206,500
413
-40.49% 1,529.75 621,500 17,500 2.90%
JINDALSTEL 24-Apr-14 277.15 6.50
2.40%
279.45
268.90
275.06 4,317,000
4,317
-22.23% 11,874.34 7,706,000 17,000 0.22%
BAJAJ-AUTO 26-Jun-14 2,037.75 2.75
0.14%
2,053.55
2,029.60
2,036.99 17,750
142
1,320.00% 361.57 20,250 16,500 440.00%
INDIACEM 24-Apr-14 68.90 1.85
2.76%
69.40
67.15
68.40 4,280,000
535
-70.97% 2,927.52 11,736,000 16,000 0.14%
PTC 29-May-14 72.65 2.30
3.27%
72.75
71.85
72.26 184,000
23
76.92% 132.96 240,000 16,000 7.14%
SIEMENS 24-Apr-14 743.60 5.90
0.80%
751.05
732.80
741.83 279,500
559
-47.71% 2,073.41 962,000 15,500 1.64%
DJIA 16-May-14 16,310.00 25.00
0.15%
16,315.00
16,290.00
16,303.72 18,625
0
- 3,036.57 35,425 14,025 65.54%
CESC 29-May-14 516.00 0.30
0.06%
519.00
509.50
513.04 24,000
24
-14.29% 123.13 39,000 13,000 50.00%
BPCL 24-Apr-14 440.95 4.05
0.93%
443.00
436.00
440.13 1,439,000
1,439
-40.66% 6,333.47 3,634,000 12,000 0.33%
CENTURYTEX 24-Apr-14 365.85 3.30
0.91%
371.80
363.00
368.43 1,530,000
1,530
-36.20% 5,636.98 4,462,000 12,000 0.27%
BATAINDIA 24-Apr-14 1,070.00 -1.70
-0.16%
1,087.00
1,065.00
1,073.86 130,500
522
-38.66% 1,401.39 424,000 10,250 2.48%
DIVISLAB 29-May-14 1,333.00 -8.50
-0.63%
1,355.00
1,333.00
1,341.06 20,500
82
24.24% 274.92 33,500 10,250 44.09%
SUNTV 24-Apr-14 396.40 1.00
0.25%
402.00
394.55
397.91 187,000
187
-58.26% 744.09 1,063,000 9,000 0.85%
ALBK 26-Jun-14 93.30 2.00
2.19%
93.30
91.90
92.36 12,000
3
-50.00% 11.08 80,000 8,000 11.11%
IDFC 26-Jun-14 119.45 0.60
0.50%
119.60
119.45
120.10 12,000
3
-50.00% 14.41 128,000 8,000 6.67%
JSWENERGY 24-Apr-14 58.45 1.65
2.90%
58.65
57.20
58.24 1,816,000
227
-58.50% 1,057.64 10,296,000 8,000 0.08%
PETRONET 26-Jun-14 145.00 0.55
0.38%
146.00
145.00
145.62 18,000
9
350.00% 26.21 22,000 8,000 57.14%
SIEMENS 29-May-14 754.00 9.20
1.24%
756.70
740.00
748.81 15,500
31
-82.18% 116.07 92,500 7,500 8.82%
COLPAL 29-May-14 1,414.80 18.55
1.33%
1,414.95
1,405.00
1,411.42 10,000
40
-20.00% 141.14 14,000 6,500 86.67%
PNB 26-Jun-14 765.00 -2.50
-0.33%
771.75
762.45
768.00 7,500
15
400.00% 57.60 40,000 6,500 19.40%
DLF 26-Jun-14 161.00 -1.50
-0.92%
163.20
161.00
161.79 22,000
11
-35.29% 35.59 48,000 6,000 14.29%
IGL 29-May-14 295.95 1.95
0.66%
297.05
294.50
296.24 16,000
16
-23.81% 47.40 26,000 5,000 23.81%
SUNTV 29-May-14 398.00 -1.20
-0.30%
404.70
398.00
401.76 15,000
15
-51.61% 60.26 27,000 5,000 22.73%
BATAINDIA 29-May-14 1,069.00 -4.80
-0.45%
1,088.00
1,066.00
1,075.80 15,750
63
5.00% 169.44 34,750 4,000 13.01%
HINDALCO 26-Jun-14 138.50 0.70
0.51%
139.80
138.50
138.91 12,000
6
20.00% 16.67 20,000 4,000 25.00%
BPCL 26-Jun-14 446.35 2.35
0.53%
446.35
444.00
445.41 3,000
3
200.00% 13.36 3,000 2,000 200.00%
HDFCBANK 26-Jun-14 723.65 -13.80
-1.87%
724.15
720.00
722.39 3,500
7
40.00% 25.28 33,500 2,000 6.35%
SRTRANSFIN 29-May-14 739.95 2.15
0.29%
756.20
738.00
745.67 13,500
27
-91.82% 100.67 167,000 2,000 1.21%
TATASTEEL 26-Jun-14 420.00 -1.15
-0.27%
423.90
420.00
422.25 14,000
14
-36.36% 59.12 92,000 2,000 2.22%
UBL 24-Apr-14 811.10 -3.55
-0.44%
821.70
811.10
814.78 10,500
42
-78.35% 85.55 301,000 2,000 0.67%
TATACOMM 24-Apr-14 312.55 4.65
1.51%
314.50
305.20
310.10 2,876,000
1,438
-57.10% 8,918.48 7,022,000 2,000 0.03%
WIPRO 26-Jun-14 594.50 14.50
2.50%
594.50
591.40
592.55 3,000
6
200.00% 17.78 27,000 2,000 8.00%
GLENMARK 24-Apr-14 586.55 1.40
0.24%
591.10
583.30
586.91 65,500
131
-76.40% 384.43 550,500 1,500 0.27%
TCS 26-Jun-14 2,242.35 22.15
1.00%
2,245.90
2,166.50
2,221.46 7,875
63
-66.49% 174.94 27,375 1,500 5.80%
UBL 29-May-14 820.00 1.55
0.19%
821.20
819.15
820.14 1,500
6
-45.45% 12.30 3,000 1,250 71.43%
BHARTIARTL 26-Jun-14 329.00 0.30
0.09%
329.30
329.00
329.15 2,000
2
0.00% 6.58 5,000 1,000 25.00%
CAIRN 26-Jun-14 374.20 13.90
3.86%
374.20
374.00
374.10 2,000
2
- 7.48 3,000 1,000 50.00%
JINDALSTEL 26-Jun-14 277.25 -10.35
-3.60%
277.90
277.25
277.57 2,000
2
- 5.55 3,000 1,000 50.00%
CNXIT 29-May-14 9,454.00 120.55
1.29%
9,456.05
9,302.05
9,406.24 2,300
46
-26.98% 216.34 4,100 900 28.13%
HCLTECH 26-Jun-14 1,448.10 19.35
1.35%
1,448.50
1,438.00
1,445.34 2,250
9
28.57% 32.52 2,500 750 42.86%
APOLLOHOSP 29-May-14 889.55 -12.90
-1.43%
892.80
887.00
889.75 1,500
6
50.00% 13.35 4,500 500 12.50%
BANKBARODA 26-Jun-14 765.55 6.50
0.86%
765.55
752.50
757.78 2,000
4
-33.33% 15.16 8,500 500 6.25%
HDFC 26-Jun-14 885.20 5.25
0.60%
885.20
880.00
882.60 1,000
2
-77.78% 8.83 36,000 500 1.41%
HAVELLS 29-May-14 930.70 0.45
0.05%
943.55
928.10
934.95 10,500
21
-79.41% 98.17 42,000 500 1.20%
ICICIBANK 26-Jun-14 1,261.90 34.25
2.79%
1,261.90
1,237.10
1,250.97 2,500
10
-37.50% 31.27 9,500 500 5.56%
AXISBANK 26-Jun-14 1,470.00 24.55
1.70%
1,471.40
1,449.00
1,459.76 1,750
7
-53.33% 25.55 35,750 500 1.42%
MRF 24-Apr-14 23,725.00 358.30
1.53%
23,774.00
23,390.00
23,646.33 12,875
103
-23.70% 3,044.46 28,000 250 0.90%
MARUTI 26-Jun-14 1,982.00 13.80
0.70%
1,982.00
1,982.00
1,989.06 2,250
9
50.00% 44.75 2,500 250 11.11%
DRREDDY 26-Jun-14 2,590.00 3.00
0.12%
2,599.95
2,586.45
2,594.08 500
4
-33.33% 12.97 1,250 125 11.11%
GSKCONS 29-May-14 4,266.65 -148.95
-3.37%
4,311.00
4,250.00
4,291.61 500
4
300.00% 21.46 750 125 20.00%
SBIN 26-Jun-14 1,993.20 19.90
1.01%
2,001.00
1,977.00
1,990.60 4,375
35
-58.33% 87.09 51,500 125 0.24%
FTSE100 16-May-14 6,595.00 -369.00
-5.30%
6,600.00
6,595.00
6,598.62 400
0
- 26.39 150 50 50.00%
FTSE100 17-Apr-14 6,599.00 -1.00
-0.02%
6,599.00
6,599.00
6,599.00 350
7
- 23.10 2,750 50 1.85%
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.