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 25-Jun-15 14.40 -0.35
-2.37%
14.80
14.35
14.59 46,690,570
5,090
343.38% 6,812.15 40,086,010 24,216,720 152.60%
UNITECH 25-Jun-15 14.25 -0.20
-1.38%
14.55
14.15
14.45 29,619,000
3,291
470.36% 4,279.95 30,933,000 13,869,000 81.28%
JPASSOCIAT 25-Jun-15 17.95 -0.45
-2.45%
18.45
17.75
18.16 25,928,000
3,241
404.83% 4,708.52 33,168,000 13,800,000 71.25%
JPPOWER 25-Jun-15 7.25 -0.05
-0.68%
7.40
7.20
7.27 29,670,000
1,978
563.76% 2,157.01 24,015,000 10,305,000 75.16%
SBIN 28-May-15 279.45 -7.45
-2.60%
302.70
277.60
291.50 208,257,500
166,606
605.63% 607,070.61 56,632,500 9,240,000 19.50%
SBIN 25-Jun-15 281.35 -7.35
-2.55%
304.20
279.65
291.15 27,040,000
21,632
760.46% 78,726.96 14,887,500 7,251,250 94.96%
ASHOKLEY 25-Jun-15 69.30 -1.20
-1.70%
70.40
69.15
69.88 17,676,000
4,419
233.76% 12,351.99 16,392,000 6,412,000 64.25%
ADANIPOWER 25-Jun-15 40.60 -0.90
-2.17%
41.60
40.50
41.11 11,724,000
2,931
351.62% 4,819.74 10,192,000 4,104,000 67.41%
IDFC 25-Jun-15 156.00 0.65
0.42%
158.45
155.70
157.29 8,396,000
4,198
128.52% 13,206.07 10,724,000 4,090,000 61.65%
RPOWER 25-Jun-15 53.60 -0.65
-1.20%
54.70
53.25
54.24 10,532,000
2,633
256.29% 5,712.56 15,364,000 3,300,000 27.35%
HDFCBANK 25-Jun-15 1,032.85 -2.20
-0.21%
1,039.05
1,028.35
1,034.11 3,617,000
14,468
-18.18% 37,403.76 12,434,250 3,073,500 32.83%
ICICIBANK 25-Jun-15 310.95 -0.45
-0.14%
315.50
309.00
312.84 7,370,000
5,896
22.73% 23,056.31 12,447,500 3,017,500 32.00%
IBREALEST 25-Jun-15 60.15 1.10
1.86%
62.00
59.50
60.76 3,188,000
797
112.53% 1,937.03 11,104,000 2,832,000 34.24%
BHEL 25-Jun-15 231.85 1.60
0.69%
233.40
228.30
231.64 3,504,000
3,504
146.41% 8,116.67 5,584,000 2,350,000 72.67%
ITC 25-Jun-15 325.15 0.95
0.29%
329.35
323.00
326.99 4,960,000
4,960
155.41% 16,218.70 6,490,000 2,349,000 56.73%
KTKBANK 25-Jun-15 132.30 4.80
3.76%
134.60
127.35
132.10 11,990,000
5,995
801.50% 15,838.79 3,432,000 2,168,000 171.52%
TATAGLOBAL 25-Jun-15 148.90 1.20
0.81%
150.10
147.50
149.09 3,184,000
1,592
-0.25% 4,747.03 9,668,000 2,150,000 28.60%
SSLT 25-Jun-15 222.85 -5.90
-2.58%
231.10
218.50
222.75 138,000
138
0.00% 307.40 3,407,000 2,148,000 170.61%
VEDL 25-Jun-15 207.65 -2.45
-1.17%
209.85
206.65
207.94 2,880,000
2,880
236.06% 5,988.67 3,407,000 2,148,000 170.61%
SAIL 25-Jun-15 65.00 -0.35
-0.54%
66.45
64.90
65.32 5,644,000
1,411
38.61% 3,686.66 8,100,000 2,104,000 35.09%
VOLTAS 28-May-15 315.35 26.60
9.21%
316.75
300.40
310.35 24,825,000
24,825
395.01% 77,044.39 6,368,000 1,829,000 40.30%
RCOM 25-Jun-15 64.55 -0.60
-0.92%
65.55
64.00
64.75 3,004,000
1,502
30.27% 1,945.09 6,916,000 1,674,000 31.93%
RELIANCE 25-Jun-15 910.05 5.25
0.58%
912.25
901.15
908.58 2,420,500
9,682
-33.51% 21,992.18 8,729,250 1,656,250 23.42%
L&TFH 25-Jun-15 65.00 -0.50
-0.76%
66.15
64.80
65.48 3,576,000
894
33.43% 2,341.56 8,644,000 1,504,000 21.06%
BANKBARODA 25-Jun-15 153.10 -1.35
-0.87%
159.45
152.00
156.39 4,277,500
3,422
27.54% 6,689.58 6,006,250 1,502,500 33.36%
NTPC 25-Jun-15 136.10 0.50
0.37%
136.65
135.00
135.91 3,154,000
1,577
74.64% 4,286.60 5,618,000 1,494,000 36.23%
JISLJALEQS 25-Jun-15 65.75 -0.50
-0.75%
67.35
65.55
66.16 3,392,000
848
309.66% 2,244.15 3,820,000 1,456,000 61.59%
DISHTV 25-Jun-15 82.90 -0.85
-1.01%
83.85
82.60
83.30 2,364,000
591
203.08% 1,969.21 4,380,000 1,416,000 47.77%
NHPC 25-Jun-15 19.60 0.10
0.51%
19.60
19.50
19.54 1,920,000
192
3.23% 375.17 5,120,000 1,410,000 38.01%
IDEA 25-Jun-15 168.35 -4.80
-2.77%
174.00
167.20
170.17 2,904,000
1,452
218.42% 4,941.74 2,344,000 1,392,000 146.22%
IDBI 25-Jun-15 69.25 -0.20
-0.29%
70.70
69.10
69.89 2,500,000
625
36.76% 1,747.25 5,248,000 1,368,000 35.26%
IFCI 25-Jun-15 31.25 -0.30
-0.95%
31.65
31.15
31.46 1,960,000
245
66.67% 616.62 4,520,000 1,368,000 43.40%
SUNPHARMA 25-Jun-15 1,008.15 20.75
2.10%
1,013.85
979.25
1,000.98 2,042,250
8,169
70.72% 20,442.51 3,469,500 1,351,750 63.83%
DLF 25-Jun-15 124.00 -1.15
-0.92%
126.30
122.95
124.67 2,450,000
1,225
89.63% 3,054.42 3,696,000 1,312,000 55.03%
TATAPOWER 25-Jun-15 76.40 -0.30
-0.39%
77.45
76.10
76.62 3,616,000
904
155.37% 2,770.58 4,184,000 1,292,000 44.67%
NIFTY 25-Jun-15 8,476.50 35.90
0.43%
8,512.65
8,436.80
8,481.37 2,620,575
104,823
148.87% 222,260.66 3,783,475 1,270,050 50.53%
JSWENERGY 25-Jun-15 109.70 -3.90
-3.43%
113.65
108.85
110.34 2,376,000
1,188
473.91% 2,621.68 1,516,000 1,240,000 449.28%
POWERGRID 25-Jun-15 141.25 1.90
1.36%
141.75
137.80
140.51 2,318,000
1,159
103.69% 3,257.02 3,932,000 1,220,000 44.99%
HDIL 25-Jun-15 107.65 -3.05
-2.76%
111.20
107.00
108.66 2,214,000
1,107
55.70% 2,405.73 2,658,000 1,198,000 82.05%
ONGC 25-Jun-15 325.15 5.00
1.56%
326.75
322.00
324.30 1,756,500
3,513
379.92% 5,696.33 2,408,000 1,176,000 95.45%
IDEA 28-May-15 167.35 -5.10
-2.96%
173.80
165.50
169.42 10,174,000
5,087
2.62% 17,236.79 26,676,000 1,114,000 4.36%
NMDC 25-Jun-15 130.35 -0.40
-0.31%
131.50
129.75
130.71 1,652,000
826
203.68% 2,159.33 2,436,000 1,038,000 74.25%
PNB 25-Jun-15 144.75 -0.20
-0.14%
149.75
143.80
146.62 3,388,750
2,711
64.30% 4,968.59 6,628,750 991,250 17.58%
INDIACEM 25-Jun-15 89.50 -1.20
-1.32%
91.25
89.10
90.38 1,560,000
780
11.11% 1,409.93 3,024,000 966,000 46.94%
TATAMOTORS 25-Jun-15 516.65 2.15
0.42%
520.60
513.45
517.92 1,946,270
3,854
135.43% 10,080.12 2,311,890 942,835 68.87%
BHARTIARTL 28-May-15 394.45 -1.40
-0.35%
398.50
390.65
394.80 3,732,500
7,465
13.02% 14,735.91 8,139,000 935,500 12.99%
UNIONBANK 25-Jun-15 158.10 -1.10
-0.69%
163.10
157.10
159.80 2,040,000
2,040
181.38% 3,259.92 3,511,000 901,000 34.52%
GAIL 25-Jun-15 395.90 4.40
1.12%
397.50
390.95
393.45 1,094,000
2,188
73.51% 4,304.34 1,813,500 863,000 90.79%
AXISBANK 25-Jun-15 571.75 -4.20
-0.73%
581.60
567.50
576.78 2,244,000
4,488
78.38% 12,942.94 2,855,000 838,500 41.58%
UCOBANK 25-Jun-15 57.80 -0.50
-0.86%
59.20
57.70
58.51 1,584,000
396
-40.00% 926.80 6,652,000 824,000 14.14%
IOB 25-Jun-15 42.40 0.10
0.24%
43.25
42.30
42.84 1,628,000
407
86.70% 697.44 2,740,000 820,000 42.71%
JSWSTEEL 25-Jun-15 927.85 -0.20
-0.02%
934.00
921.00
927.58 996,000
3,984
272.34% 9,238.70 1,198,750 815,500 212.79%
ANDHRABANK 25-Jun-15 77.25 -0.80
-1.02%
79.05
77.10
78.33 2,188,000
547
127.92% 1,713.86 2,712,000 800,000 41.84%
M&MFIN 25-Jun-15 271.85 3.25
1.21%
272.75
265.00
270.47 1,013,000
1,013
103.01% 2,739.86 1,260,000 796,000 171.55%
TITAN 25-Jun-15 368.20 -7.10
-1.89%
376.65
367.35
374.02 1,332,000
1,332
183.40% 4,981.95 2,313,000 790,000 51.87%
TATASTEEL 25-Jun-15 344.05 -1.35
-0.39%
350.30
342.80
346.22 1,637,500
3,275
-44.14% 5,669.35 3,398,000 755,500 28.59%
HINDALCO 25-Jun-15 138.00 -1.90
-1.36%
139.30
137.50
138.36 1,384,000
692
100.00% 1,914.90 1,774,000 754,000 73.92%
BANKINDIA 25-Jun-15 202.10 -5.40
-2.60%
210.20
200.45
207.19 2,765,000
2,765
488.30% 5,728.80 2,218,000 710,000 47.08%
SYNDIBANK 25-Jun-15 103.95 -1.65
-1.56%
108.00
103.60
106.19 1,850,000
925
93.92% 1,964.52 3,474,000 710,000 25.69%
JUBLFOOD 25-Jun-15 1,763.35 -12.45
-0.70%
1,780.00
1,756.55
1,769.84 701,750
2,807
1,164.41% 12,419.85 761,500 668,000 714.44%
RELCAPITAL 25-Jun-15 401.10 -5.90
-1.45%
410.20
399.20
404.15 1,395,000
2,790
154.79% 5,637.89 1,519,500 634,000 71.60%
ALBK 25-Jun-15 100.00 -0.60
-0.60%
102.45
99.70
101.22 1,302,000
651
115.56% 1,317.88 2,584,000 604,000 30.51%
PTC 25-Jun-15 68.30 -0.30
-0.44%
69.60
68.05
68.71 1,816,000
454
52.35% 1,247.77 2,356,000 572,000 32.06%
AMTEKAUTO 25-Jun-15 160.95 -0.55
-0.34%
163.65
157.45
161.21 868,000
434
-48.21% 1,399.30 2,064,000 548,000 36.15%
LT 25-Jun-15 1,660.65 12.00
0.73%
1,670.00
1,641.55
1,655.39 957,875
7,663
232.74% 15,856.57 1,025,250 507,125 97.88%
APOLLOTYRE 25-Jun-15 185.00 0.00
0.00%
187.25
183.00
185.08 1,098,000
549
42.23% 2,032.18 1,400,000 484,000 52.84%
CAIRN 25-Jun-15 198.50 -0.35
-0.18%
200.30
198.10
199.07 856,000
856
14.13% 1,704.04 2,458,000 483,000 24.46%
VOLTAS 25-Jun-15 315.75 25.85
8.92%
316.80
301.00
311.88 2,270,000
2,270
393.48% 7,079.68 760,000 479,000 170.46%
RCOM 28-May-15 64.15 -0.65
-1.00%
65.20
63.55
64.37 9,772,000
4,886
10.72% 6,290.24 46,264,000 476,000 1.04%
AUROPHARMA 25-Jun-15 1,375.95 4.00
0.29%
1,383.00
1,345.40
1,368.58 787,000
3,148
42.83% 10,770.72 1,019,000 454,250 80.43%
CANBK 25-Jun-15 354.70 -0.65
-0.18%
364.00
353.80
358.91 1,993,000
1,993
162.24% 7,153.08 1,996,000 450,000 29.11%
ZEEL 25-Jun-15 320.75 1.10
0.34%
324.40
319.00
322.02 962,000
962
-24.01% 3,097.83 1,887,000 432,000 29.69%
GMRINFRA 30-Jul-15 14.55 -0.35
-2.35%
14.80
14.55
14.74 330,228
36
800.00% 48.68 546,000 429,000 366.67%
HCLTECH 25-Jun-15 989.90 12.85
1.32%
993.75
965.95
977.42 659,500
2,638
111.72% 6,446.08 773,750 409,000 112.13%
HINDALCO 28-May-15 137.10 -1.90
-1.37%
138.80
136.50
137.46 5,742,000
2,871
-15.13% 7,892.95 24,988,000 408,000 1.66%
JINDALSTEL 25-Jun-15 138.75 1.60
1.17%
143.40
136.65
139.60 1,320,000
1,320
390.71% 1,842.72 997,000 408,000 69.27%
FEDERALBNK 25-Jun-15 139.45 -1.80
-1.27%
142.25
139.10
140.53 1,042,000
521
23.17% 1,464.32 1,590,000 400,000 33.61%
WIPRO 25-Jun-15 565.85 -1.65
-0.29%
567.00
559.20
562.73 591,500
1,183
351.53% 3,328.55 638,500 385,000 151.87%
CENTURYTEX 25-Jun-15 676.75 7.35
1.10%
681.95
663.50
669.30 483,500
967
127.00% 3,236.07 1,021,500 383,500 60.11%
HDFC 25-Jun-15 1,295.55 30.15
2.38%
1,298.90
1,255.15
1,285.58 701,750
2,807
305.64% 9,021.56 787,750 374,250 90.51%
BHARTIARTL 25-Jun-15 396.85 -1.75
-0.44%
400.60
393.05
397.55 582,000
1,164
154.70% 2,313.74 817,000 349,500 74.76%
CROMPGREAV 25-Jun-15 170.40 1.90
1.13%
171.40
168.50
170.41 872,000
872
-12.27% 1,485.98 1,985,000 349,000 21.33%
AMBUJACEM 25-Jun-15 243.00 0.05
0.02%
246.30
242.45
244.32 585,000
585
226.82% 1,429.27 704,000 345,000 96.10%
TATAMTRDVR 25-Jun-15 318.25 0.20
0.06%
320.90
316.90
319.27 625,190
619
153.69% 1,996.04 984,750 343,400 53.54%
CANBK 30-Jul-15 349.35 0.30
0.09%
358.00
348.00
354.75 440,000
440
923.26% 1,560.90 570,000 338,000 145.69%
COALINDIA 25-Jun-15 377.00 1.15
0.31%
378.45
371.85
375.82 876,000
876
39.94% 3,292.18 1,258,000 334,000 36.15%
RELINFRA 25-Jun-15 447.80 0.80
0.18%
455.55
440.40
449.32 914,000
1,828
42.48% 4,106.78 1,476,000 322,500 27.96%
HEXAWARE 25-Jun-15 281.15 0.75
0.27%
283.45
276.70
279.71 886,000
886
179.50% 2,478.23 1,000,000 308,000 44.51%
TECHM 25-Jun-15 670.55 10.80
1.64%
673.00
650.55
662.29 719,500
1,439
65.21% 4,765.18 872,500 307,000 54.29%
INFY 25-Jun-15 2,028.70 0.60
0.03%
2,034.00
2,013.00
2,024.71 504,750
4,038
211.81% 10,219.72 1,148,250 283,500 32.78%
GLENMARK 25-Jun-15 890.65 -14.40
-1.59%
912.00
883.40
894.34 424,000
1,696
292.59% 3,792.00 400,750 272,500 212.48%
EXIDEIND 25-Jun-15 159.95 1.20
0.76%
160.55
157.90
159.70 712,000
356
63.30% 1,137.06 1,242,000 266,000 27.25%
JPASSOCIAT 30-Jul-15 18.10 -0.35
-1.90%
18.30
17.95
18.04 256,000
32
28.00% 46.18 1,000,000 256,000 34.41%
RECLTD 25-Jun-15 312.15 4.65
1.51%
313.40
305.95
310.45 739,000
739
3.65% 2,294.23 1,854,000 256,000 16.02%
ORIENTBANK 25-Jun-15 200.45 -1.05
-0.52%
208.40
199.80
204.16 1,224,000
1,224
141.42% 2,498.92 1,403,000 255,000 22.21%
ADANIPORTS 25-Jun-15 350.95 1.25
0.36%
356.40
349.50
351.49 1,900,000
1,900
159.92% 6,678.31 1,642,000 251,000 18.04%
BIOCON 25-Jun-15 451.00 0.75
0.17%
455.80
447.55
450.92 407,000
814
71.37% 1,835.24 604,000 250,000 70.62%
CIPLA 25-Jun-15 680.15 -0.40
-0.06%
685.00
673.25
678.72 636,000
1,272
39.78% 4,316.66 1,203,000 244,500 25.51%
UBL 25-Jun-15 1,001.65 -18.10
-1.77%
1,029.90
998.75
1,016.48 342,000
1,368
877.14% 3,476.36 276,000 242,500 723.88%
HINDUNILVR 25-Jun-15 859.80 -0.85
-0.10%
865.65
854.40
857.72 448,250
1,793
232.65% 3,844.73 650,000 221,750 51.78%
ASIANPAINT 25-Jun-15 774.75 -2.75
-0.35%
780.50
772.85
776.26 401,500
1,606
44.04% 3,116.68 750,500 219,250 41.27%
ITC 28-May-15 328.10 0.35
0.11%
333.00
325.55
329.95 19,378,000
19,378
237.07% 63,937.71 27,411,000 219,000 0.81%
KTKBANK 30-Jul-15 128.45 3.45
2.76%
130.80
127.95
128.72 842,000
421
10,425.00% 1,083.82 326,000 216,000 196.36%
IRB 25-Jun-15 243.05 -2.85
-1.16%
247.30
242.05
244.51 463,000
463
35.38% 1,132.08 836,000 211,000 33.76%
IBULHSGFIN 25-Jun-15 600.10 15.20
2.60%
603.65
588.25
599.19 365,000
730
529.31% 2,187.04 367,000 208,000 130.82%
KOTAKBANK 25-Jun-15 1,391.40 -10.20
-0.73%
1,405.50
1,381.15
1,394.73 397,750
1,591
112.70% 5,547.54 682,500 197,250 40.65%
SRTRANSFIN 25-Jun-15 829.15 -4.00
-0.48%
838.20
825.20
828.08 264,250
1,057
83.51% 2,188.20 352,000 197,250 127.46%
HINDPETRO 25-Jun-15 618.55 -3.15
-0.51%
629.15
615.80
622.46 448,000
896
-35.35% 2,788.62 791,500 192,500 32.14%
BHARATFORG 25-Jun-15 1,228.60 -18.00
-1.44%
1,254.95
1,216.00
1,228.79 494,750
1,979
28.34% 6,079.44 688,500 189,500 37.98%
MOTHERSUMI 25-Jun-15 481.40 8.35
1.77%
487.00
475.10
482.51 517,000
1,034
67.59% 2,494.58 1,002,000 188,000 23.10%
INDUSINDBK 25-Jun-15 850.55 3.70
0.44%
858.45
846.05
852.68 437,250
1,749
145.99% 3,728.34 581,250 187,750 47.71%
ARVIND 25-Jun-15 242.40 2.25
0.94%
246.60
238.10
242.31 794,000
794
22.53% 1,923.94 1,893,000 185,000 10.83%
WOCKPHARMA 25-Jun-15 1,438.10 15.65
1.10%
1,474.60
1,430.00
1,450.45 288,250
2,306
93.13% 4,180.92 356,125 184,375 107.35%
STAR 25-Jun-15 1,206.65 7.80
0.65%
1,224.95
1,175.20
1,202.36 576,000
2,304
9.25% 6,925.59 467,000 183,500 64.73%
ADANIENT 25-Jun-15 794.05 12.45
1.59%
795.90
780.80
789.31 658,000
1,316
135.00% 5,193.66 573,500 177,500 44.82%
LICHSGFIN 25-Jun-15 418.75 -1.50
-0.36%
425.80
417.25
421.39 453,000
906
-4.93% 1,908.90 988,500 172,500 21.14%
HEROMOTOCO 25-Jun-15 2,598.25 -2.00
-0.08%
2,606.80
2,574.00
2,588.72 230,750
1,846
-66.36% 5,973.47 764,000 167,750 28.13%
TCS 25-Jun-15 2,615.15 61.40
2.40%
2,622.00
2,540.40
2,588.42 438,125
3,505
200.86% 11,340.52 523,250 163,000 45.25%
PFC 25-Jun-15 279.55 4.55
1.65%
281.20
275.70
279.70 377,000
377
124.40% 1,054.47 326,000 161,000 97.58%
UNITECH 30-Jul-15 14.40 -0.05
-0.35%
14.55
14.35
14.40 144,000
16
- 20.74 363,000 154,000 73.68%
YESBANK 25-Jun-15 872.15 3.35
0.39%
878.00
866.80
873.51 841,250
3,365
34.71% 7,348.40 4,777,250 139,500 3.01%
HAVELLS 25-Jun-15 269.00 -1.35
-0.50%
273.00
267.50
270.27 322,000
322
18.82% 870.27 421,000 133,000 46.18%
CESC 25-Jun-15 564.55 -27.70
-4.68%
588.05
561.75
574.51 408,000
816
-42.82% 2,344.00 385,000 130,000 50.98%
LUPIN 25-Jun-15 1,746.45 24.30
1.41%
1,754.95
1,711.00
1,736.74 331,750
2,654
95.15% 5,761.63 486,500 129,625 36.32%
BANKINDIA 30-Jul-15 199.45 -6.65
-3.23%
208.00
198.60
203.81 187,000
187
544.83% 381.12 235,000 129,000 121.70%
M&M 25-Jun-15 1,266.05 6.40
0.51%
1,269.20
1,250.70
1,264.50 255,750
1,023
177.99% 3,233.96 263,250 124,750 90.07%
ENGINERSIN 25-Jun-15 202.30 3.30
1.66%
205.15
198.50
201.85 246,000
246
95.24% 496.55 328,000 124,000 60.78%
TATACHEM 25-Jun-15 438.15 -3.85
-0.87%
446.50
437.00
441.38 255,000
510
131.82% 1,125.52 284,000 119,000 72.12%
ACC 25-Jun-15 1,529.90 -8.70
-0.57%
1,551.90
1,525.00
1,537.86 207,875
1,663
241.48% 3,196.83 194,125 115,500 146.90%
TVSMOTOR 25-Jun-15 229.05 -2.35
-1.02%
232.65
226.50
229.25 440,000
440
-57.16% 1,008.70 824,000 111,000 15.57%
SKSMICRO 25-Jun-15 460.70 -2.80
-0.60%
467.95
458.45
463.28 246,000
492
4.90% 1,139.67 475,500 108,500 29.56%
TATACOMM 25-Jun-15 442.15 0.10
0.02%
450.15
441.50
446.00 222,000
444
38.32% 990.12 303,000 107,000 54.59%
COLPAL 25-Jun-15 2,018.80 -16.05
-0.79%
2,040.30
2,014.40
2,022.16 131,000
1,048
301.53% 2,649.03 145,875 104,500 252.57%
SBIN 30-Jul-15 283.15 -6.90
-2.38%
305.85
281.80
293.94 320,000
256
652.94% 940.61 263,000 102,000 63.35%
HINDZINC 25-Jun-15 178.10 -0.60
-0.34%
181.05
177.60
180.22 188,000
94
347.62% 338.81 192,000 100,000 108.70%
SAIL 30-Jul-15 64.60 -0.35
-0.54%
65.65
64.60
65.01 168,000
42
13.51% 109.22 576,000 100,000 21.01%
ULTRACEMCO 25-Jun-15 3,000.45 -71.60
-2.33%
3,071.70
2,994.35
3,023.68 185,000
1,480
2.14% 5,593.81 247,625 94,875 62.11%
MCLEODRUSS 25-Jun-15 248.30 -7.30
-2.86%
256.20
247.00
250.68 221,000
221
1,741.67% 554.00 205,000 90,000 78.26%
SIEMENS 25-Jun-15 1,384.65 -18.65
-1.33%
1,470.00
1,374.50
1,385.27 162,000
648
83.05% 2,244.14 188,500 88,250 88.03%
L&TFH 30-Jul-15 64.85 -0.40
-0.61%
66.00
64.80
65.18 96,000
24
4.35% 62.57 488,000 80,000 19.61%
BANKNIFTY 25-Jun-15 18,436.70 -112.80
-0.61%
18,768.90
18,352.35
18,586.43 351,750
14,070
150.27% 65,377.77 352,300 79,375 29.08%
MARUTI 25-Jun-15 3,733.40 1.85
0.05%
3,755.00
3,721.55
3,735.39 148,125
1,185
159.87% 5,533.05 169,875 79,375 87.71%
TATASTEEL 30-Jul-15 338.95 -1.00
-0.29%
344.60
337.80
340.75 60,500
121
-59.12% 206.15 650,000 78,000 13.64%
BANKNIFTY 28-May-15 18,375.25 -125.15
-0.68%
18,725.00
18,020.00
18,541.17 3,907,600
156,304
42.81% 724,514.76 1,773,000 73,925 4.35%
GRASIM 25-Jun-15 3,674.70 -30.85
-0.83%
3,711.10
3,659.00
3,675.44 111,500
892
157.06% 4,098.12 204,875 73,500 55.95%
ASHOKLEY 30-Jul-15 69.65 -1.30
-1.83%
70.80
69.60
70.16 160,000
40
300.00% 112.26 312,000 72,000 30.00%
IDFC 30-Jul-15 155.25 0.55
0.36%
157.35
154.90
155.98 96,000
48
92.00% 149.74 362,000 72,000 24.83%
BPCL 25-Jun-15 788.75 5.20
0.66%
790.00
777.50
785.36 166,500
333
-22.38% 1,307.62 166,500 71,500 75.26%
DRREDDY 25-Jun-15 3,671.25 21.30
0.58%
3,685.65
3,614.15
3,662.83 111,750
894
353.81% 4,093.21 117,375 64,625 122.51%
DABUR 25-Jun-15 267.35 5.75
2.20%
267.95
260.00
265.84 214,000
214
-33.95% 568.90 251,000 63,000 33.51%
PETRONET 25-Jun-15 183.55 0.05
0.03%
186.20
183.00
184.62 212,000
106
32.50% 391.39 276,000 54,000 24.32%
IOC 25-Jun-15 350.50 -0.20
-0.06%
352.40
348.10
350.02 333,000
333
-13.51% 1,165.57 1,769,000 52,000 3.03%
PNB 30-Jul-15 145.15 -1.05
-0.72%
149.90
144.35
146.69 53,750
43
-61.26% 78.85 462,000 50,000 12.14%
BATAINDIA 25-Jun-15 1,123.75 -5.15
-0.46%
1,137.00
1,120.00
1,126.93 105,250
421
247.93% 1,186.09 159,250 48,000 43.15%
UPL 25-Jun-15 539.90 -0.20
-0.04%
542.75
532.15
538.46 229,000
458
-50.96% 1,233.07 704,500 47,000 7.15%
ADANIPOWER 30-Jul-15 40.85 -0.60
-1.45%
41.40
40.80
41.12 72,000
18
1,700.00% 29.61 120,000 44,000 57.89%
RCOM 30-Jul-15 65.35 -0.30
-0.46%
65.80
65.15
65.46 28,000
14
40.00% 18.33 504,000 44,000 9.57%
ADANIENT 28-May-15 794.40 13.75
1.76%
796.85
779.00
789.97 4,914,500
9,829
38.55% 38,823.08 5,331,000 43,000 0.81%
MCLEODRUSS 30-Jul-15 245.25 -4.90
-1.96%
253.45
243.40
249.48 39,000
39
1,850.00% 97.30 41,000 39,000 1,950.00%
GODREJIND 25-Jun-15 355.60 -3.40
-0.95%
361.00
350.90
357.27 93,093
93
-14.68% 332.59 225,225 38,038 20.32%
CAIRN 30-Jul-15 196.25 -0.25
-0.13%
198.00
196.10
197.07 40,000
40
-45.95% 78.83 481,000 37,000 8.33%
TATAPOWER 30-Jul-15 75.90 -0.20
-0.26%
76.55
75.60
76.20 88,000
22
29.41% 67.06 480,000 36,000 8.11%
ABIRLANUVO 25-Jun-15 1,848.95 -15.40
-0.83%
1,875.75
1,845.00
1,857.73 98,250
786
126.51% 1,825.22 96,375 35,125 57.35%
BAJAJ-AUTO 25-Jun-15 2,323.80 5.65
0.24%
2,358.00
2,273.35
2,302.50 286,000
2,288
-25.67% 6,585.15 195,250 34,000 21.09%
ANDHRABANK 30-Jul-15 76.25 -0.55
-0.72%
77.80
76.20
76.82 40,000
10
66.67% 30.73 204,000 32,000 18.60%
VOLTAS 30-Jul-15 315.40 25.20
8.68%
316.00
305.95
311.02 51,000
51
5,000.00% 158.62 34,000 29,000 580.00%
RPOWER 30-Jul-15 54.15 -0.65
-1.19%
55.25
53.90
54.53 40,000
10
233.33% 21.81 248,000 28,000 12.73%
BANKBARODA 30-Jul-15 154.40 -2.10
-1.34%
160.00
154.40
157.84 28,750
23
-36.11% 45.38 108,000 24,000 28.57%
IFCI 30-Jul-15 31.75 0.00
0.00%
0.00
0.00
31.10 24,000
3
200.00% 7.46 192,000 24,000 14.29%
ONGC 30-Jul-15 327.20 5.05
1.57%
327.30
325.10
325.70 16,000
32
300.00% 52.11 77,000 22,000 40.00%
SUNTV 25-Jun-15 359.65 -3.80
-1.05%
370.25
358.25
365.42 76,000
152
31.03% 277.72 89,000 22,000 32.84%
TVSMOTOR 28-May-15 227.55 -2.85
-1.24%
231.50
225.20
227.97 3,097,000
3,097
-58.85% 7,060.23 5,807,000 19,000 0.33%
JUSTDIAL 25-Jun-15 1,163.05 4.85
0.42%
1,191.25
1,143.55
1,167.49 87,625
701
61.52% 1,023.01 92,750 18,250 24.50%
APOLLOTYRE 30-Jul-15 184.75 -0.15
-0.08%
186.75
183.70
184.87 22,000
11
175.00% 40.67 56,000 18,000 47.37%
IFCI 28-May-15 31.05 -0.30
-0.96%
31.45
30.90
31.20 4,816,000
602
19.21% 1,502.59 44,832,000 16,000 0.04%
GODREJIND 28-May-15 358.85 -3.10
-0.86%
364.40
355.05
360.92 476,476
476
-27.44% 1,719.70 1,400,399 13,013 0.94%
IGL 25-Jun-15 414.55 2.60
0.63%
422.00
411.40
418.28 32,500
65
150.00% 135.94 38,000 13,000 52.00%
APOLLOHOSP 25-Jun-15 1,318.20 8.90
0.68%
1,328.00
1,298.20
1,317.29 29,000
116
73.13% 382.01 28,500 12,500 78.13%
INDIACEM 30-Jul-15 91.65 -3.35
-3.53%
91.65
91.65
91.65 6,000
3
- 5.50 40,000 12,000 42.86%
NTPC 30-Jul-15 137.00 0.75
0.55%
137.00
136.55
136.72 12,000
6
-50.00% 16.41 86,000 12,000 16.22%
TATAGLOBAL 30-Jul-15 148.85 1.25
0.85%
149.85
148.80
149.29 16,000
8
300.00% 23.89 24,000 12,000 100.00%
BHEL 30-Jul-15 230.20 1.15
0.50%
231.70
227.00
229.51 32,000
32
52.38% 73.44 252,000 11,000 4.56%
HEROMOTOCO 28-May-15 2,608.60 -1.60
-0.06%
2,618.25
2,581.70
2,598.09 506,750
4,054
-55.93% 13,165.82 1,990,875 11,000 0.56%
NHPC 30-Jul-15 19.80 0.40
2.06%
19.80
19.80
19.80 10,000
1
-66.67% 1.98 44,000 11,000 33.33%
INFY 30-Jul-15 2,042.05 3.40
0.17%
2,047.75
2,030.00
2,039.35 14,875
119
105.17% 303.35 39,375 10,500 36.36%
FEDERALBNK 30-Jul-15 140.50 -2.00
-1.40%
141.85
140.50
141.09 22,000
11
37.50% 31.04 408,000 10,000 2.51%
HEROMOTOCO 30-Jul-15 2,610.20 -4.90
-0.19%
2,605.00
2,583.50
2,591.80 15,625
125
-90.59% 404.97 165,375 9,875 6.35%
S&P500 19-Jun-15 2,126.25 8.25
0.39%
2,129.50
2,125.00
2,127.49 80,200
0
37.68% 1,706.25 268,750 9,500 3.66%
TATACOMM 30-Jul-15 446.00 1.95
0.44%
448.00
446.00
447.57 12,500
25
2,400.00% 55.95 13,000 9,500 271.43%
MINDTREE 25-Jun-15 1,448.65 34.20
2.42%
1,455.00
1,420.00
1,442.88 18,750
75
25.00% 270.54 31,000 8,500 37.78%
DLF 30-Jul-15 124.55 -0.75
-0.60%
126.35
123.60
124.68 14,000
7
-12.50% 17.46 64,000 8,000 14.29%
UCOBANK 30-Jul-15 58.50 0.40
0.69%
59.20
58.50
58.85 8,000
2
-60.00% 4.71 228,000 8,000 3.64%
DIVISLAB 25-Jun-15 1,871.05 16.55
0.89%
1,890.55
1,825.00
1,854.95 54,000
432
12.21% 1,001.67 54,375 7,500 16.00%
BOSCHLTD 25-Jun-15 23,276.05 -326.85
-1.38%
23,622.40
23,200.10
23,485.94 8,500
68
65.85% 1,996.30 13,625 6,500 91.23%
NIFTY 30-Jul-15 8,512.60 35.20
0.42%
8,545.00
8,472.00
8,516.58 80,200
3,208
37.68% 6,830.30 224,925 6,075 2.78%
GAIL 30-Jul-15 396.00 7.15
1.84%
396.00
393.00
393.81 4,500
9
-18.18% 17.72 68,000 6,000 9.68%
ITC 30-Jul-15 328.25 0.85
0.26%
329.50
325.85
328.62 11,000
11
-54.17% 36.15 103,000 6,000 6.19%
SSLT 30-Jul-15 220.60 -3.80
-1.69%
221.00
220.60
220.80 2,000
2
0.00% 4.42 38,000 6,000 18.75%
VEDL 30-Jul-15 206.10 -2.90
-1.39%
208.40
206.10
206.90 3,000
3
-25.00% 6.21 38,000 6,000 18.75%
MRF 25-Jun-15 35,914.10 -217.45
-0.60%
36,344.10
35,850.00
36,201.48 8,000
64
128.57% 2,896.12 11,250 5,750 104.55%
AXISBANK 30-Jul-15 573.20 -0.30
-0.05%
580.00
568.85
575.72 12,500
25
177.78% 71.97 54,000 4,500 9.09%
HCLTECH 30-Jul-15 994.75 11.00
1.12%
996.30
978.45
983.78 6,250
25
-21.88% 61.49 11,750 4,250 56.67%
IDEA 30-Jul-15 169.15 -6.30
-3.59%
173.90
169.15
172.38 18,000
9
0.00% 31.03 26,000 4,000 18.18%
IDBI 30-Jul-15 70.25 0.80
1.15%
70.25
70.25
70.25 4,000
1
0.00% 2.81 24,000 4,000 20.00%
JSWENERGY 30-Jul-15 108.35 -4.95
-4.37%
110.35
108.15
108.88 10,000
5
150.00% 10.89 28,000 4,000 16.67%
JISLJALEQS 30-Jul-15 67.45 1.00
1.50%
67.45
67.45
67.45 4,000
1
0.00% 2.70 36,000 4,000 12.50%
SYNDIBANK 30-Jul-15 106.00 -1.60
-1.49%
106.60
106.00
106.30 4,000
2
- 4.25 62,000 4,000 6.90%
EICHERMOT 25-Jun-15 18,595.50 209.15
1.14%
18,622.00
18,381.00
18,539.93 8,625
69
7.81% 1,599.07 25,750 2,875 12.57%
CESC 30-Jul-15 559.55 -29.50
-5.01%
576.30
557.70
567.72 6,000
12
-80.65% 34.06 15,500 2,500 19.23%
OFSS 25-Jun-15 3,646.70 61.20
1.71%
3,663.95
3,600.00
3,631.49 4,125
33
17.86% 149.80 7,250 2,125 41.46%
RELINFRA 30-Jul-15 455.00 6.00
1.34%
455.00
444.00
447.64 3,500
7
40.00% 15.67 13,000 2,000 18.18%
HDIL 30-Jul-15 109.00 3.00
2.83%
110.00
109.00
109.50 4,000
2
- 4.38 16,000 2,000 14.29%
ICICIBANK 30-Jul-15 313.05 -1.20
-0.38%
317.95
312.00
315.00 33,750
27
-10.00% 106.31 137,000 2,000 1.48%
LICHSGFIN 30-Jul-15 424.00 2.15
0.51%
427.00
424.00
424.79 9,000
18
125.00% 38.23 43,000 2,000 4.88%
M&MFIN 30-Jul-15 264.95 -1.70
-0.64%
264.95
263.00
264.30 3,000
3
-85.00% 7.93 29,000 2,000 7.41%
NMDC 30-Jul-15 131.00 -0.60
-0.46%
131.00
131.00
131.00 2,000
1
-91.67% 2.62 28,000 2,000 7.69%
PETRONET 28-May-15 184.75 -0.15
-0.08%
187.50
184.05
185.87 1,554,000
777
-32.84% 2,888.42 3,756,000 2,000 0.05%
RELCAPITAL 30-Jul-15 404.60 -3.50
-0.86%
410.60
404.60
406.88 3,500
7
75.00% 14.24 8,000 2,000 33.33%
SKSMICRO 30-Jul-15 457.75 -6.65
-1.43%
466.65
466.65
459.53 2,500
5
400.00% 11.49 6,000 2,000 50.00%
WIPRO 30-Jul-15 562.85 -2.70
-0.48%
562.85
559.95
560.63 3,000
6
- 16.82 21,500 2,000 10.26%
CNXIT 28-May-15 11,716.45 109.25
0.94%
11,733.85
11,555.05
11,656.62 14,625
585
8.94% 1,704.78 20,700 1,725 9.09%
ASIANPAINT 30-Jul-15 780.00 0.00
0.00%
782.00
778.00
779.57 3,500
14
27.27% 27.28 9,750 1,500 18.18%
SUNPHARMA 30-Jul-15 1,017.70 24.10
2.43%
1,019.60
993.40
1,008.84 4,000
16
-11.11% 40.35 21,500 1,500 7.50%
DJIA 19-Jun-15 18,245.00 27.50
0.15%
18,275.00
18,240.00
18,259.49 0
0
- 0.00 24,875 1,375 5.85%
LT 30-Jul-15 1,672.10 12.60
0.76%
1,677.70
1,658.25
1,670.46 2,625
21
90.91% 43.85 35,125 1,250 3.69%
RELIANCE 30-Jul-15 918.00 6.30
0.69%
918.00
911.00
914.67 2,250
9
0.00% 20.58 13,500 1,250 10.20%
ADANIENT 30-Jul-15 793.00 8.70
1.11%
793.00
785.25
788.24 5,500
11
175.00% 43.35 13,000 1,000 8.33%
AUROPHARMA 30-Jul-15 1,383.45 2.90
0.21%
1,384.95
1,358.00
1,368.97 2,250
9
-10.00% 30.80 6,750 1,000 17.39%
BIOCON 30-Jul-15 452.00 -0.95
-0.21%
452.20
452.00
452.10 1,000
2
- 4.52 8,500 1,000 13.33%
CIPLA 30-Jul-15 683.15 -6.85
-0.99%
683.60
683.15
683.37 1,000
2
- 6.83 1,500 1,000 200.00%
COALINDIA 30-Jul-15 377.20 8.40
2.28%
377.20
375.40
376.30 2,000
2
- 7.53 7,000 1,000 16.67%
DIVISLAB 30-Jul-15 1,848.80 36.25
2.00%
1,863.00
1,848.80
1,857.53 1,000
8
700.00% 18.58 2,125 1,000 88.89%
HINDUNILVR 30-Jul-15 864.90 -2.55
-0.29%
864.90
862.00
862.76 3,250
13
0.00% 28.04 86,500 1,000 1.17%
PFC 30-Jul-15 280.00 11.50
4.28%
280.00
280.00
280.00 1,000
1
- 2.80 3,000 1,000 50.00%
TATAMOTORS 30-Jul-15 519.00 3.00
0.58%
521.95
516.00
519.52 4,545
9
200.00% 23.61 31,500 1,000 3.28%
TECHM 30-Jul-15 672.00 22.00
3.38%
672.00
658.35
667.58 2,000
4
- 13.35 10,000 1,000 11.11%
ZEEL 30-Jul-15 322.50 1.00
0.31%
322.55
321.15
322.24 5,000
5
-64.29% 16.11 33,000 1,000 3.13%
LUPIN 30-Jul-15 1,752.00 32.00
1.86%
1,752.00
1,748.05
1,749.71 625
5
400.00% 10.94 4,625 625 15.63%
HDFCBANK 30-Jul-15 1,032.00 4.00
0.39%
1,034.45
1,032.00
1,035.28 2,250
9
200.00% 23.29 45,500 500 1.11%
INDUSINDBK 30-Jul-15 855.50 9.55
1.13%
855.50
855.00
855.16 750
3
0.00% 6.41 16,250 500 3.17%
ACC 30-Jul-15 1,538.90 8.30
0.54%
1,538.95
1,538.50
1,538.71 500
4
300.00% 7.69 1,750 375 27.27%
WOCKPHARMA 30-Jul-15 1,444.00 37.00
2.63%
1,466.25
1,440.00
1,450.85 2,750
22
-12.00% 39.90 3,875 375 10.71%
CNXIT 25-Jun-15 11,701.80 90.25
0.78%
11,711.20
11,558.00
11,651.44 625
25
-13.79% 72.82 3,550 250 7.58%
HDFC 30-Jul-15 1,302.00 39.20
3.10%
1,302.00
1,302.00
1,302.00 250
1
-95.65% 3.26 14,000 250 1.82%
MARUTI 30-Jul-15 3,750.00 -8.00
-0.21%
3,775.00
3,750.00
3,759.03 375
3
-78.57% 14.10 5,500 250 4.76%
OFSS 30-Jul-15 3,647.25 27.25
0.75%
3,647.25
3,630.50
3,638.87 250
2
- 9.10 375 250 200.00%
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.