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
(%)
IDFC 30-Jul-15 145.05 -0.10
-0.07%
147.25
143.70
145.48 18,180,000
9,090
5.88% 26,448.26 73,178,000 3,410,000 4.89%
ASHOKLEY 30-Jul-15 72.75 1.80
2.54%
72.95
71.15
72.20 35,412,000
8,853
25.56% 25,567.46 51,656,000 2,364,000 4.80%
COALINDIA 30-Jul-15 423.45 13.80
3.37%
424.35
413.00
419.83 9,823,000
9,823
125.14% 41,239.90 18,338,000 1,960,000 11.97%
ICICIBANK 30-Jul-15 309.60 -2.75
-0.88%
314.90
305.40
309.30 20,385,000
20,385
-14.37% 63,050.81 37,821,000 1,912,000 5.32%
JPASSOCIAT 30-Jul-15 11.20 0.00
0.00%
11.40
10.80
11.13 31,920,000
3,990
2.76% 3,552.70 157,992,000 1,824,000 1.17%
DISHTV 30-Jul-15 106.90 4.60
4.50%
107.35
101.30
104.97 28,784,000
7,196
154.73% 30,214.56 28,916,000 1,632,000 5.98%
TECHM 30-Jul-15 474.20 -5.00
-1.04%
486.75
468.25
476.73 11,521,000
23,042
-28.49% 54,924.06 13,927,500 1,259,000 9.94%
NIFTY 30-Jul-15 8,377.80 58.65
0.71%
8,388.00
8,293.05
8,339.28 10,953,775
438,151
-36.12% 913,465.97 16,329,550 1,128,925 7.43%
L&TFH 30-Jul-15 65.40 1.60
2.51%
66.25
63.60
65.16 17,336,000
4,334
61.12% 11,296.14 45,016,000 1,108,000 2.52%
HINDALCO 30-Jul-15 112.45 -0.65
-0.57%
113.60
111.40
112.30 8,176,000
4,088
-32.72% 9,181.65 31,256,000 1,100,000 3.65%
PNB 30-Jul-15 137.00 0.95
0.70%
137.40
134.10
135.94 9,508,000
4,754
-27.02% 12,925.18 22,578,000 1,004,000 4.65%
IDFC 27-Aug-15 145.65 -0.35
-0.24%
147.85
144.45
146.17 2,592,000
1,296
385.39% 3,788.73 2,068,000 968,000 88.00%
AXISBANK 30-Jul-15 557.10 -2.85
-0.51%
564.00
550.05
555.67 9,727,000
19,454
-9.00% 54,050.02 19,477,000 877,000 4.72%
RELIANCE 30-Jul-15 1,005.45 9.95
1.00%
1,007.55
990.60
999.62 6,794,750
27,179
-22.60% 67,921.68 29,487,250 847,500 2.96%
POWERGRID 30-Jul-15 139.30 0.10
0.07%
139.75
137.50
138.47 2,648,000
1,324
-20.10% 3,666.69 15,896,000 832,000 5.52%
ITC 30-Jul-15 316.70 5.50
1.77%
317.40
311.50
314.19 5,837,000
5,837
-22.61% 18,339.27 23,475,000 820,000 3.62%
ADANIPOWER 30-Jul-15 29.40 0.30
1.03%
29.55
28.80
29.19 7,808,000
1,952
-23.30% 2,279.16 69,300,000 808,000 1.18%
SUNTV 30-Jul-15 283.45 2.20
0.78%
293.90
272.55
285.78 6,437,000
12,874
131.59% 18,395.66 4,053,500 798,500 24.53%
TATAMTRDVR 30-Jul-15 262.10 0.20
0.08%
262.80
256.20
260.21 3,326,000
3,326
44.42% 8,654.58 16,510,000 797,000 5.07%
RPOWER 30-Jul-15 45.10 0.00
0.00%
45.65
44.50
45.07 10,300,000
2,575
-34.50% 4,642.21 61,068,000 772,000 1.28%
IDEA 30-Jul-15 176.60 6.05
3.55%
177.00
170.35
174.72 8,186,000
4,093
10.71% 14,302.58 25,698,000 724,000 2.90%
TATAPOWER 30-Jul-15 73.15 1.20
1.67%
73.25
72.15
72.85 3,420,000
855
-5.94% 2,491.47 22,376,000 724,000 3.34%
JSWENERGY 30-Jul-15 96.90 -3.10
-3.10%
101.20
96.25
97.80 2,864,000
1,432
61.99% 2,800.99 6,506,000 674,000 11.56%
WIPRO 30-Jul-15 541.05 -6.30
-1.15%
550.40
540.10
541.86 1,683,000
3,366
-9.61% 9,119.50 5,535,000 652,500 13.36%
ZEEL 30-Jul-15 365.80 11.40
3.22%
366.35
354.25
363.27 4,139,000
4,139
86.27% 15,035.75 8,981,000 567,000 6.74%
L&TFH 27-Aug-15 65.85 1.55
2.41%
66.60
64.30
65.20 1,052,000
263
292.54% 685.90 872,000 532,000 156.47%
PFC 30-Jul-15 257.35 -2.10
-0.81%
262.60
255.25
258.10 3,347,000
3,347
31.98% 8,638.61 5,220,000 516,000 10.97%
DLF 30-Jul-15 117.05 0.45
0.39%
118.40
115.60
117.10 7,502,000
3,751
-28.03% 8,784.84 18,236,000 458,000 2.58%
ARVIND 30-Jul-15 268.05 8.20
3.16%
268.80
260.00
264.40 3,775,000
3,775
-1.62% 9,981.10 3,714,000 452,000 13.86%
UCOBANK 30-Jul-15 53.25 -0.30
-0.56%
53.90
52.70
53.32 4,316,000
1,079
-1.01% 2,301.29 16,644,000 452,000 2.79%
FEDERALBNK 30-Jul-15 148.10 0.50
0.34%
149.90
145.05
147.12 4,254,000
2,127
-16.88% 6,258.48 11,830,000 422,000 3.70%
HDFC 30-Jul-15 1,290.10 10.90
0.85%
1,294.00
1,271.40
1,285.20 2,205,750
8,823
-15.42% 28,348.30 9,240,500 419,750 4.76%
UPL 30-Jul-15 534.75 -3.40
-0.63%
546.50
530.80
536.42 3,036,000
6,072
-9.64% 16,285.71 7,436,500 413,000 5.88%
HDFCBANK 30-Jul-15 1,064.25 12.00
1.14%
1,068.90
1,044.00
1,054.86 4,372,000
17,488
-30.72% 46,118.48 28,048,500 408,250 1.48%
CANBK 30-Jul-15 279.25 -5.95
-2.09%
285.00
275.30
280.18 5,707,000
5,707
13.73% 15,989.87 9,661,000 402,000 4.34%
JINDALSTEL 30-Jul-15 85.90 -0.85
-0.98%
87.90
84.75
86.03 8,398,000
4,199
17.95% 7,224.80 35,554,000 394,000 1.12%
IBREALEST 30-Jul-15 57.40 2.25
4.08%
58.15
55.00
56.90 11,404,000
2,851
25.10% 6,488.88 38,600,000 376,000 0.98%
UNIONBANK 30-Jul-15 148.05 -0.75
-0.50%
150.80
145.60
148.19 6,768,000
3,384
-3.51% 10,029.50 9,940,000 376,000 3.93%
HCLTECH 30-Jul-15 924.60 -8.10
-0.87%
933.80
915.00
923.48 1,872,500
7,490
-20.54% 17,292.16 7,977,250 371,750 4.89%
UNITECH 27-Aug-15 8.00 -0.10
-1.23%
8.10
7.90
7.99 2,332,000
212
278.57% 186.33 5,148,000 352,000 7.34%
CENTURYTEX 30-Jul-15 703.35 17.85
2.60%
707.30
685.30
697.11 5,222,500
10,445
29.03% 36,406.57 7,290,500 351,500 5.07%
AMBUJACEM 30-Jul-15 229.10 1.90
0.84%
229.80
224.80
227.16 2,950,000
2,950
35.82% 6,701.22 5,189,000 340,000 7.01%
BHARATFORG 30-Jul-15 1,064.00 -7.05
-0.66%
1,075.00
1,054.00
1,062.95 1,673,000
6,692
-42.89% 17,783.15 4,777,000 339,000 7.64%
NTPC 30-Jul-15 138.30 -0.75
-0.54%
139.15
136.70
137.70 4,552,000
2,276
12.95% 6,268.10 27,438,000 334,000 1.23%
VOLTAS 30-Jul-15 314.10 -13.90
-4.24%
325.35
312.20
316.62 8,623,000
8,623
42.39% 27,302.14 6,332,000 320,000 5.32%
LT 30-Jul-15 1,791.35 -3.15
-0.18%
1,811.95
1,775.15
1,788.86 2,560,375
20,483
-32.60% 45,801.52 6,138,750 303,750 5.21%
SYNDIBANK 30-Jul-15 98.70 0.30
0.30%
99.90
97.10
98.67 3,436,000
1,718
-21.52% 3,390.30 13,520,000 302,000 2.28%
AMTEKAUTO 30-Jul-15 160.05 4.50
2.89%
160.90
156.95
159.31 3,784,000
1,892
62.96% 6,028.29 18,720,000 298,000 1.62%
PTC 30-Jul-15 69.10 2.30
3.44%
69.80
66.40
68.09 4,268,000
1,067
9.66% 2,906.08 10,472,000 284,000 2.79%
IOC 30-Jul-15 387.10 0.50
0.13%
390.50
385.15
388.04 2,499,000
2,499
-30.10% 9,697.12 8,190,000 280,000 3.54%
INFY 30-Jul-15 989.45 -5.35
-0.54%
997.10
987.10
991.00 2,335,750
9,343
-29.94% 23,147.28 14,175,000 271,250 1.95%
BANKBARODA 30-Jul-15 144.65 0.25
0.17%
145.90
143.30
144.50 7,080,000
3,540
-38.54% 10,230.60 25,036,000 266,000 1.07%
SSLT 30-Jul-15 220.60 -3.80
-1.69%
221.00
220.60
220.80 2,000
1
0.00% 4.42 27,232,000 264,000 0.98%
VEDL 30-Jul-15 172.35 1.25
0.73%
173.25
168.65
171.14 6,476,000
3,238
-5.68% 11,083.03 27,232,000 264,000 0.98%
TITAN 30-Jul-15 365.50 7.95
2.22%
369.50
354.15
365.01 3,212,000
3,212
93.03% 11,724.12 6,570,000 252,000 3.99%
DLF 27-Aug-15 116.00 0.25
0.22%
117.45
114.65
115.38 366,000
183
94.68% 422.29 914,000 244,000 36.42%
UPL 27-Aug-15 536.70 -3.65
-0.68%
546.05
532.50
538.37 292,500
585
119.92% 1,574.73 372,000 241,000 183.97%
ADANIENT 27-Aug-15 90.95 -0.55
-0.60%
93.80
89.70
91.46 487,500
975
120.59% 445.87 577,000 224,500 63.69%
CIPLA 30-Jul-15 618.50 5.60
0.91%
620.00
608.30
614.37 2,686,000
5,372
-2.58% 16,501.98 8,587,500 216,000 2.58%
M&M 30-Jul-15 1,273.95 -2.35
-0.18%
1,282.00
1,258.10
1,268.03 1,293,750
5,175
2.96% 16,405.14 4,493,750 195,000 4.54%
DABUR 30-Jul-15 281.15 3.90
1.41%
282.50
276.05
279.08 1,509,000
1,509
2.37% 4,211.32 3,017,000 187,000 6.61%
ALBK 30-Jul-15 87.15 -0.40
-0.46%
88.05
86.05
87.05 2,594,000
1,297
-45.53% 2,258.08 8,640,000 186,000 2.20%
RPOWER 27-Aug-15 45.40 0.05
0.11%
45.90
44.90
45.37 308,000
77
-61.50% 139.74 1,824,000 184,000 11.22%
HDIL 30-Jul-15 92.55 0.85
0.93%
93.35
90.70
92.19 15,224,000
7,612
-40.27% 14,035.01 15,042,000 172,000 1.16%
BHEL 30-Jul-15 247.45 1.60
0.65%
249.50
244.65
247.43 3,965,000
3,965
-24.06% 9,810.60 24,943,000 167,000 0.67%
ANDHRABANK 30-Jul-15 68.30 0.30
0.44%
68.80
67.50
68.15 3,896,000
974
-28.85% 2,655.12 15,824,000 164,000 1.05%
M&MFIN 30-Jul-15 277.05 6.45
2.38%
279.60
268.50
276.36 1,669,000
1,669
-12.43% 4,612.45 4,461,000 162,000 3.77%
IFCI 30-Jul-15 25.95 -0.05
-0.19%
26.15
25.60
25.87 4,792,000
599
-53.02% 1,239.69 44,176,000 160,000 0.36%
HINDUNILVR 30-Jul-15 920.70 17.05
1.89%
924.20
909.00
917.13 2,267,500
9,070
9.99% 20,795.92 3,369,750 156,000 4.85%
YESBANK 30-Jul-15 847.45 5.50
0.65%
849.20
836.30
843.77 4,606,750
18,427
-29.16% 38,870.37 9,679,250 148,000 1.55%
ONGC 30-Jul-15 311.20 1.25
0.40%
312.55
308.70
310.92 3,232,000
3,232
-23.76% 10,048.93 18,610,000 147,000 0.80%
ICICIBANK 27-Aug-15 311.35 -3.05
-0.97%
316.50
307.35
311.16 410,000
410
-0.73% 1,275.76 588,000 131,000 28.67%
FEDERALBNK 27-Aug-15 148.50 0.45
0.30%
149.10
145.85
147.41 212,000
106
324.00% 312.51 212,000 130,000 158.54%
NMDC 27-Aug-15 118.15 2.55
2.21%
118.45
115.60
117.45 292,000
146
131.75% 342.95 664,000 122,000 22.51%
ASHOKLEY 27-Aug-15 73.05 1.75
2.45%
73.20
71.70
72.50 504,000
126
46.51% 365.40 528,000 120,000 29.41%
LUPIN 30-Jul-15 1,882.45 56.95
3.12%
1,889.90
1,822.50
1,866.39 1,855,750
14,846
66.94% 34,635.53 3,957,375 119,750 3.12%
LICHSGFIN 30-Jul-15 453.45 0.20
0.04%
457.40
449.25
453.87 3,388,500
6,777
-5.56% 15,379.38 9,070,000 119,500 1.34%
JPPOWER 27-Aug-15 6.70 0.00
0.00%
6.75
6.70
6.73 152,000
8
-27.27% 10.23 1,843,000 114,000 6.59%
ULTRACEMCO 30-Jul-15 2,983.10 75.75
2.61%
2,990.15
2,898.85
2,950.37 729,875
5,839
61.30% 21,534.01 1,222,625 111,750 10.06%
INDIACEM 30-Jul-15 94.70 1.80
1.94%
95.90
92.95
94.75 14,056,000
3,514
-17.88% 13,318.06 21,928,000 108,000 0.49%
ONGC 27-Aug-15 312.90 0.85
0.27%
314.40
311.00
312.50 160,000
160
55.34% 500.00 342,000 106,000 44.92%
TVSMOTOR 30-Jul-15 243.90 1.55
0.64%
245.60
240.00
243.04 2,837,000
2,837
13.30% 6,895.04 4,110,000 105,000 2.62%
TATACOMM 30-Jul-15 443.40 20.35
4.81%
445.90
422.10
437.58 1,735,500
3,471
160.00% 7,594.20 4,573,000 101,000 2.26%
GAIL 30-Jul-15 391.15 -1.10
-0.28%
395.50
386.50
390.95 2,555,000
2,555
37.66% 9,988.77 10,645,000 100,000 0.95%
TCS 30-Jul-15 2,560.65 -32.45
-1.25%
2,590.55
2,553.15
2,566.91 1,039,375
8,315
-26.63% 26,679.82 2,462,750 96,500 4.08%
GMRINFRA 27-Aug-15 14.10 -0.05
-0.35%
14.25
13.85
14.06 390,000
30
-42.31% 54.83 5,733,000 91,000 1.61%
HINDPETRO 30-Jul-15 732.10 -0.40
-0.05%
742.60
730.10
736.04 2,496,500
4,993
-34.57% 18,375.24 6,717,000 89,000 1.34%
SRTRANSFIN 30-Jul-15 851.70 -15.15
-1.75%
872.25
846.00
858.26 517,750
2,071
-12.13% 4,443.64 2,044,750 88,750 4.54%
RELCAPITAL 27-Aug-15 364.00 6.35
1.78%
364.80
357.50
361.60 149,500
299
-21.73% 540.59 526,000 83,000 18.74%
ORIENTBANK 30-Jul-15 168.70 0.20
0.12%
170.70
165.75
168.44 2,527,000
2,527
-23.52% 4,256.48 6,243,000 81,000 1.31%
JPASSOCIAT 27-Aug-15 11.25 -0.05
-0.44%
11.40
10.95
11.14 264,000
33
3.13% 29.41 2,400,000 80,000 3.45%
CAIRN 30-Jul-15 178.45 0.10
0.06%
180.45
175.40
177.97 3,856,000
3,856
22.22% 6,862.52 14,571,000 79,000 0.55%
YESBANK 27-Aug-15 852.80 5.05
0.60%
854.00
842.30
849.55 351,000
1,404
-12.58% 2,981.92 323,000 78,500 32.11%
DHFL 30-Jul-15 421.30 1.90
0.45%
439.00
415.10
420.00 786,500
1,573
-40.42% 3,303.30 1,956,000 77,000 4.10%
ADANIPOWER 27-Aug-15 29.55 0.35
1.20%
29.65
29.20
29.36 344,000
86
-15.69% 101.00 1,108,000 68,000 6.54%
HINDZINC 30-Jul-15 168.00 -1.85
-1.09%
170.75
166.10
168.55 1,254,000
627
-35.96% 2,113.62 2,238,000 68,000 3.13%
TATAMOTORS 30-Jul-15 434.25 4.75
1.11%
435.90
422.25
428.98 6,758,500
13,517
-12.44% 28,992.61 28,347,000 67,500 0.24%
HEROMOTOCO 30-Jul-15 2,530.15 -15.40
-0.60%
2,564.60
2,508.50
2,526.05 480,000
3,840
25.12% 12,125.04 1,279,875 66,750 5.50%
NHPC 27-Aug-15 19.60 -0.20
-1.01%
19.60
19.55
19.59 176,000
16
433.33% 34.48 781,000 66,000 9.23%
DRREDDY 30-Jul-15 3,549.45 34.25
0.97%
3,555.60
3,450.05
3,518.41 524,250
4,194
34.68% 18,445.26 684,125 61,750 9.92%
STAR 30-Jul-15 1,111.40 14.05
1.28%
1,123.00
1,096.30
1,113.25 924,500
3,698
-5.95% 10,292.00 3,529,000 58,000 1.67%
IDBI 27-Aug-15 60.75 0.20
0.33%
60.95
59.85
60.49 212,000
53
-44.79% 128.24 724,000 56,000 8.38%
RCOM 27-Aug-15 62.70 0.35
0.56%
64.05
62.00
62.83 444,000
111
-7.50% 278.97 960,000 56,000 6.19%
MARUTI 30-Jul-15 4,039.20 25.65
0.64%
4,069.75
4,006.00
4,043.92 1,289,500
10,316
-4.23% 52,146.35 2,380,000 54,375 2.34%
ENGINERSIN 30-Jul-15 228.85 0.60
0.26%
229.50
224.80
227.36 1,266,000
1,266
-15.43% 2,878.38 2,961,000 51,000 1.75%
NTPC 27-Aug-15 138.70 -1.00
-0.72%
138.85
137.35
137.93 76,000
38
-68.85% 104.83 736,000 50,000 7.29%
AJANTPHARM 30-Jul-15 1,574.50 42.40
2.77%
1,576.50
1,530.00
1,563.90 560,750
2,243
49.73% 8,769.57 476,250 48,750 11.40%
GLENMARK 30-Jul-15 998.05 21.00
2.15%
1,002.95
987.15
996.55 1,099,000
4,396
48.92% 10,952.08 1,723,000 48,750 2.91%
HDFCBANK 27-Aug-15 1,070.10 10.40
0.98%
1,075.70
1,051.75
1,059.54 71,250
285
115.91% 754.92 237,750 48,750 25.79%
UBL 30-Jul-15 939.65 54.20
6.12%
949.00
882.90
931.49 701,750
2,807
191.79% 6,536.73 739,500 47,750 6.90%
WOCKPHARMA 30-Jul-15 1,423.70 34.30
2.47%
1,429.80
1,390.20
1,412.17 937,625
7,501
1.49% 13,240.86 2,783,750 46,500 1.70%
CEATLTD 30-Jul-15 664.60 25.70
4.02%
673.70
633.65
654.74 970,000
1,940
39.77% 6,350.98 1,041,000 44,500 4.47%
UNITECH 24-Sep-15 8.20 0.00
0.00%
8.20
8.05
8.14 55,000
5
66.67% 4.48 110,000 44,000 66.67%
ADANIPORTS 27-Aug-15 311.15 1.75
0.57%
311.50
309.05
310.30 62,000
62
87.88% 192.39 70,000 40,000 133.33%
ITC 27-Aug-15 318.70 6.00
1.92%
319.20
310.00
316.29 75,000
75
-25.00% 237.22 273,000 38,000 16.17%
JSWSTEEL 30-Jul-15 864.15 2.95
0.34%
869.00
854.10
862.43 1,355,500
5,422
3.89% 11,690.24 7,025,000 37,750 0.54%
NIFTY 27-Aug-15 8,410.80 56.65
0.68%
8,419.85
8,323.00
8,374.27 275,775
11,031
-21.57% 23,094.14 841,375 35,375 4.39%
BAJAJ-AUTO 30-Jul-15 2,499.05 -14.25
-0.57%
2,533.50
2,490.00
2,509.05 737,125
5,897
-18.44% 18,494.83 1,482,375 34,750 2.40%
IOB 30-Jul-15 36.95 0.00
0.00%
37.50
36.20
37.05 1,752,000
219
-27.24% 649.12 11,872,000 32,000 0.27%
BHARTIARTL 27-Aug-15 422.25 7.70
1.86%
423.45
416.25
421.19 54,000
54
42.11% 227.44 91,000 31,000 51.67%
JUBLFOOD 30-Jul-15 1,866.10 21.30
1.15%
1,879.00
1,849.00
1,868.47 372,750
1,491
34.08% 6,964.72 1,725,500 31,000 1.83%
IDFC 24-Sep-15 146.10 -1.15
-0.78%
147.60
145.65
146.53 44,000
22
120.00% 64.47 46,000 30,000 187.50%
PNB 27-Aug-15 136.90 0.45
0.33%
137.15
134.55
136.05 278,000
139
-19.19% 378.22 836,000 30,000 3.72%
KOTAKBANK 30-Jul-15 1,381.60 12.95
0.95%
1,393.15
1,367.55
1,380.67 2,436,250
9,745
7.89% 33,636.57 3,338,250 28,250 0.85%
TATASTEEL 27-Aug-15 299.95 8.90
3.06%
301.25
290.35
295.14 193,000
193
-16.45% 569.62 488,000 28,000 6.09%
RELINFRA 27-Aug-15 388.90 7.90
2.07%
392.00
382.95
386.32 71,000
142
-10.69% 274.29 259,000 27,500 11.88%
KOTAKBANK 27-Aug-15 1,384.65 14.15
1.03%
1,394.10
1,370.90
1,381.03 61,250
245
140.20% 845.88 94,250 27,250 40.67%
HINDALCO 27-Aug-15 113.05 -0.80
-0.70%
114.00
112.10
112.86 120,000
60
-26.83% 135.43 268,000 26,000 10.74%
LT 27-Aug-15 1,799.70 -2.35
-0.13%
1,820.00
1,783.90
1,796.60 57,625
461
-21.06% 1,035.29 392,500 25,500 6.95%
OIL 30-Jul-15 449.40 -1.65
-0.37%
454.40
446.75
449.77 127,500
255
-49.10% 573.46 586,500 25,000 4.45%
RECLTD 27-Aug-15 277.70 1.85
0.67%
278.20
274.00
276.86 92,000
92
384.21% 254.71 56,000 25,000 80.65%
BANKNIFTY 30-Jul-15 18,295.95 75.80
0.42%
18,349.90
18,040.55
18,195.44 3,302,400
132,096
-18.62% 600,886.21 1,513,575 24,375 1.64%
CROMPGREAV 27-Aug-15 163.20 0.85
0.52%
163.20
161.50
162.42 52,000
26
-35.00% 84.46 268,000 24,000 9.84%
GODREJIND 27-Aug-15 349.55 7.95
2.33%
351.35
339.95
343.36 51,000
51
0.00% 175.11 70,000 24,000 52.17%
HDIL 27-Aug-15 92.85 0.80
0.87%
93.50
91.05
92.47 124,000
62
-30.34% 114.66 158,000 24,000 17.91%
TATACHEM 27-Aug-15 414.35 11.25
2.79%
415.00
403.95
411.64 36,500
73
102.78% 150.25 63,500 24,000 60.76%
BHEL 27-Aug-15 245.65 1.25
0.51%
247.55
243.00
245.73 137,000
137
21.24% 336.65 588,000 23,000 4.07%
IOC 27-Aug-15 386.25 0.20
0.05%
389.95
385.15
387.61 50,000
50
16.28% 193.81 81,000 23,000 39.66%
PIDILITIND 30-Jul-15 553.20 -1.95
-0.35%
560.70
551.00
554.75 153,500
307
-41.63% 851.54 316,500 23,000 7.84%
COALINDIA 27-Aug-15 425.70 13.50
3.28%
426.00
406.00
421.41 57,000
57
32.56% 240.20 67,000 22,000 48.89%
HINDALCO 24-Sep-15 112.85 -0.30
-0.27%
113.05
112.10
112.70 26,000
13
333.33% 29.30 30,000 22,000 275.00%
SYNDIBANK 27-Aug-15 99.30 0.35
0.35%
105.00
98.00
99.46 96,000
48
-40.74% 95.48 174,000 22,000 14.47%
TATAGLOBAL 27-Aug-15 131.60 2.75
2.13%
131.90
129.10
130.54 108,000
54
22.73% 140.98 160,000 22,000 15.94%
TATAMOTORS 27-Aug-15 436.30 4.60
1.07%
437.25
425.00
429.99 69,000
138
-30.30% 296.69 261,000 21,500 8.98%
ZEEL 27-Aug-15 367.55 11.05
3.10%
367.55
356.80
363.27 36,000
36
125.00% 130.78 36,000 21,000 140.00%
ADANIENT 30-Jul-15 91.15 -0.55
-0.60%
94.25
89.85
91.60 3,957,000
7,914
44.21% 3,624.61 7,511,500 19,000 0.25%
AUROPHARMA 30-Jul-15 1,453.90 45.90
3.26%
1,460.90
1,404.35
1,434.25 3,354,500
13,418
-16.50% 48,111.92 7,884,250 19,000 0.24%
AMTEKAUTO 27-Aug-15 161.40 4.50
2.87%
161.40
158.50
160.12 30,000
15
7.14% 48.04 32,000 18,000 128.57%
EXIDEIND 27-Aug-15 148.80 1.50
1.02%
148.85
145.40
147.16 44,000
22
-60.00% 64.75 124,000 18,000 16.98%
RELIANCE 27-Aug-15 1,010.80 9.05
0.90%
1,012.50
997.00
1,005.27 60,500
242
-60.46% 608.19 297,250 16,500 5.88%
ANDHRABANK 27-Aug-15 68.45 0.05
0.07%
69.10
67.80
68.49 92,000
23
-60.34% 63.01 276,000 16,000 6.15%
CANBK 27-Aug-15 280.35 -6.25
-2.18%
286.05
276.75
281.12 102,000
102
2.00% 286.74 131,000 16,000 13.91%
CAIRN 27-Aug-15 179.80 0.20
0.11%
181.00
177.00
178.71 74,000
74
111.43% 132.25 277,000 16,000 6.13%
PFC 27-Aug-15 258.60 -2.00
-0.77%
262.90
257.00
259.72 32,000
32
3.23% 83.11 37,000 16,000 76.19%
SKSMICRO 30-Jul-15 469.00 1.05
0.22%
476.90
462.70
470.79 2,242,500
4,485
-16.56% 10,557.47 5,388,000 15,500 0.29%
GAIL 27-Aug-15 388.00 -1.80
-0.46%
393.10
385.00
388.76 32,000
32
68.42% 124.40 114,000 15,000 15.15%
JSWENERGY 27-Aug-15 97.45 -3.25
-3.23%
101.35
97.25
98.95 46,000
23
76.92% 45.52 40,000 14,000 53.85%
INDUSINDBK 27-Aug-15 864.95 11.45
1.34%
869.15
849.00
858.78 38,500
154
-33.91% 330.63 132,000 13,250 11.16%
VOLTAS 27-Aug-15 316.05 -12.95
-3.94%
326.60
313.30
318.28 126,000
126
113.56% 401.03 85,000 13,000 18.06%
APOLLOHOSP 30-Jul-15 1,315.95 32.30
2.52%
1,325.90
1,285.85
1,315.14 333,250
1,333
-3.05% 4,382.70 422,000 12,250 2.99%
BANKBARODA 27-Aug-15 145.10 0.55
0.38%
146.40
143.90
144.82 118,000
59
-43.81% 170.89 412,000 12,000 3.00%
IGL 30-Jul-15 420.15 -10.40
-2.42%
437.35
417.10
425.87 910,500
1,821
-39.96% 3,877.55 1,265,500 12,000 0.96%
JISLJALEQS 27-Aug-15 67.40 2.75
4.25%
67.55
64.95
66.77 348,000
87
14.47% 232.36 220,000 12,000 5.77%
PTC 27-Aug-15 69.50 2.50
3.73%
70.05
66.95
68.16 84,000
21
-32.26% 57.25 276,000 12,000 4.55%
UNIONBANK 27-Aug-15 148.75 -0.80
-0.53%
151.15
146.40
148.73 164,000
82
78.26% 243.92 198,000 12,000 6.45%
UCOBANK 27-Aug-15 53.50 0.15
0.28%
54.20
53.40
53.85 68,000
17
6.25% 36.62 168,000 12,000 7.69%
BOSCHLTD 30-Jul-15 21,931.80 175.65
0.81%
22,040.00
21,766.00
21,910.08 58,875
471
-12.13% 12,899.56 157,875 11,375 7.76%
AMARAJABAT 30-Jul-15 885.40 17.30
1.99%
888.65
866.05
878.84 99,750
399
-30.61% 876.64 206,750 10,500 5.35%
MOTHERSUMI 27-Aug-15 518.90 6.35
1.24%
521.10
509.90
515.45 22,500
45
-58.33% 115.98 137,500 10,500 8.27%
BHEL 24-Sep-15 244.30 5.30
2.22%
245.50
244.00
244.75 14,000
14
75.00% 34.27 34,000 10,000 41.67%
ENGINERSIN 27-Aug-15 228.15 -0.85
-0.37%
229.35
226.25
228.43 22,000
22
450.00% 50.25 24,000 10,000 71.43%
AMBUJACEM 27-Aug-15 230.15 2.15
0.94%
230.35
227.00
228.60 11,000
11
83.33% 25.15 16,000 10,000 166.67%
JINDALSTEL 27-Aug-15 86.35 -0.90
-1.03%
88.25
85.50
86.50 66,000
33
-54.17% 57.09 360,000 10,000 2.86%
LICHSGFIN 27-Aug-15 450.75 0.20
0.04%
455.05
448.00
451.56 36,000
72
-35.71% 162.56 120,000 10,000 9.09%
SUNPHARMA 27-Aug-15 883.80 25.70
2.99%
885.00
858.55
875.10 40,500
162
-62.76% 354.42 109,250 9,250 9.25%
NIFTY 24-Sep-15 8,449.05 56.65
0.68%
8,456.40
8,370.00
8,410.83 68,350
2,734
5.03% 5,748.80 64,575 9,175 16.56%
RELCAPITAL 24-Sep-15 359.30 4.25
1.20%
359.70
355.60
358.12 18,000
36
-64.00% 64.46 61,500 9,000 17.14%
SBIN 27-Aug-15 265.25 3.25
1.24%
265.90
259.80
263.18 460,000
460
-23.59% 1,210.63 882,000 9,000 1.03%
BIOCON 27-Aug-15 465.55 -0.55
-0.12%
468.75
462.00
464.84 11,500
23
-54.00% 53.46 24,500 8,500 53.13%
HINDPETRO 27-Aug-15 716.50 -0.95
-0.13%
725.65
712.35
718.87 19,500
39
-47.30% 140.18 95,000 8,500 9.83%
TECHM 27-Aug-15 476.75 -5.55
-1.15%
489.40
471.65
479.53 175,500
351
-50.77% 841.58 179,000 8,500 4.99%
AXISBANK 27-Aug-15 560.45 -3.90
-0.69%
568.10
553.55
558.27 106,500
213
-25.52% 594.56 149,000 8,500 6.05%
AUROPHARMA 27-Aug-15 1,462.90 48.10
3.40%
1,470.00
1,414.50
1,439.83 32,750
131
-17.61% 471.54 38,250 8,000 26.45%
IDBI 24-Sep-15 60.40 -0.50
-0.82%
61.20
60.40
60.85 12,000
3
-25.00% 7.30 20,000 8,000 66.67%
IOB 27-Aug-15 37.00 0.10
0.27%
37.40
36.15
37.04 64,000
8
-38.46% 23.71 168,000 8,000 5.00%
IBREALEST 27-Aug-15 57.70 1.90
3.41%
57.80
56.50
57.11 32,000
8
-38.46% 18.28 68,000 8,000 13.33%
PTC 24-Sep-15 66.25 0.70
1.07%
66.25
66.25
66.25 8,000
2
-33.33% 5.30 40,000 8,000 25.00%
S&P500 17-Jul-15 2,069.75 -8.00
-0.39%
2,072.00
2,059.00
2,063.69 68,350
2,734
5.03% 1,410.53 160,750 8,000 5.24%
VEDL 27-Aug-15 173.45 1.25
0.73%
173.60
170.85
172.58 78,000
39
-18.75% 134.61 204,000 8,000 4.08%
TATASTEEL 24-Sep-15 301.65 8.65
2.95%
303.00
293.65
296.53 22,000
22
69.23% 65.24 21,000 8,000 61.54%
TATAPOWER 27-Aug-15 73.60 1.50
2.08%
73.60
72.65
73.11 88,000
22
-8.33% 64.34 204,000 8,000 4.08%
CENTURYTEX 27-Aug-15 707.00 19.00
2.76%
710.00
693.00
700.13 26,000
52
85.71% 182.03 26,000 7,500 40.54%
SKSMICRO 27-Aug-15 471.45 -1.50
-0.32%
475.30
468.30
472.02 12,000
24
300.00% 56.64 13,000 7,000 116.67%
TITAN 27-Aug-15 366.05 7.05
1.96%
371.85
358.00
366.95 11,000
11
-8.33% 40.36 46,000 7,000 17.95%
HINDUNILVR 27-Aug-15 924.50 15.40
1.69%
927.70
917.50
921.88 16,250
65
16.07% 149.81 29,750 6,500 27.96%
ARVIND 27-Aug-15 267.45 6.65
2.55%
266.65
261.65
264.41 29,000
29
-67.42% 76.68 81,000 6,000 8.00%
GODREJIND 30-Jul-15 352.20 9.75
2.85%
354.80
342.10
347.23 1,426,000
1,426
30.83% 4,951.50 1,547,000 6,000 0.39%
HDFC 27-Aug-15 1,297.00 8.50
0.66%
1,300.00
1,280.00
1,291.69 20,250
81
-50.91% 261.57 57,500 5,750 11.11%
BPCL 27-Aug-15 884.85 5.45
0.62%
889.00
881.10
884.49 25,000
50
-54.13% 221.12 105,500 5,500 5.50%
CIPLA 27-Aug-15 620.65 4.30
0.70%
621.30
610.10
614.59 22,000
44
-34.33% 135.21 55,000 5,500 11.11%
M&M 27-Aug-15 1,280.45 -2.30
-0.18%
1,284.00
1,268.00
1,274.95 12,500
50
38.89% 159.37 17,000 5,500 47.83%
CEATLTD 27-Aug-15 660.85 25.85
4.07%
668.00
638.30
651.71 16,500
33
450.00% 107.53 21,000 5,000 31.25%
HEROMOTOCO 27-Aug-15 2,536.85 -20.20
-0.79%
2,572.00
2,518.00
2,534.48 12,125
97
125.58% 307.31 34,375 4,875 16.53%
BANKNIFTY 27-Aug-15 18,375.25 55.05
0.30%
18,424.75
18,125.05
18,278.80 74,200
2,968
-11.38% 13,562.87 64,525 4,825 8.08%
BEL 30-Jul-15 3,383.80 24.95
0.74%
3,409.90
3,344.35
3,375.29 106,875
855
-20.09% 3,607.34 297,250 4,500 1.54%
LUPIN 27-Aug-15 1,884.80 51.80
2.83%
1,896.60
1,835.15
1,871.87 13,750
110
103.70% 257.38 21,625 4,500 26.28%
PAGEIND 30-Jul-15 15,214.95 194.70
1.30%
15,275.00
15,035.00
15,179.98 18,250
146
46.00% 2,770.35 38,500 4,500 13.24%
WIPRO 27-Aug-15 543.95 -7.00
-1.27%
551.20
543.70
545.87 12,000
24
-47.83% 65.50 32,000 4,500 16.36%
ALBK 27-Aug-15 87.80 -0.15
-0.17%
87.95
87.05
87.56 16,000
8
-75.00% 14.01 118,000 4,000 3.51%
IDBI 30-Jul-15 61.05 0.20
0.33%
61.35
60.00
60.78 5,052,000
1,263
-27.54% 3,070.61 27,948,000 4,000 0.01%
KTKBANK 27-Aug-15 139.75 -1.00
-0.71%
142.95
139.35
140.43 28,000
14
-64.10% 39.32 116,000 4,000 3.57%
M&MFIN 27-Aug-15 280.00 8.55
3.15%
280.10
275.70
278.58 12,000
12
-61.29% 33.43 41,000 4,000 10.81%
MARUTI 27-Aug-15 4,043.90 24.40
0.61%
4,070.00
4,015.45
4,046.04 14,875
119
-21.71% 601.85 32,750 4,000 13.91%
NMDC 24-Sep-15 117.75 4.25
3.74%
117.75
117.70
117.72 4,000
2
100.00% 4.71 10,000 4,000 66.67%
PETRONET 27-Aug-15 182.25 -2.20
-1.19%
183.45
182.25
183.05 6,000
3
0.00% 10.98 16,000 4,000 33.33%
SUNTV 27-Aug-15 281.55 -1.10
-0.39%
294.00
273.20
284.88 37,500
75
10.29% 106.83 32,500 4,000 14.04%
TVSMOTOR 27-Aug-15 243.75 1.15
0.47%
245.50
241.60
243.33 7,000
7
-76.67% 17.03 32,000 4,000 14.29%
BANKNIFTY 24-Sep-15 18,463.00 50.90
0.28%
18,520.40
18,206.50
18,359.56 8,450
338
22.91% 1,551.38 7,550 3,600 91.14%
RELINFRA 24-Sep-15 381.00 2.30
0.61%
388.00
381.00
383.27 4,500
9
80.00% 17.25 7,000 3,500 100.00%
CNXIT 30-Jul-15 11,056.05 -88.25
-0.79%
11,156.50
11,033.35
11,071.96 12,650
506
-26.45% 1,400.60 15,600 3,500 28.93%
DHFL 27-Aug-15 423.00 3.55
0.85%
423.00
418.05
420.36 6,500
13
-27.78% 27.32 11,000 3,500 46.67%
TATACOMM 27-Aug-15 445.05 19.85
4.67%
445.05
432.55
439.82 14,500
29
107.14% 63.77 12,500 3,500 38.89%
BRITANNIA 30-Jul-15 2,759.75 60.95
2.26%
2,774.40
2,702.50
2,754.20 253,250
2,026
72.43% 6,975.01 285,375 3,250 1.15%
GRASIM 27-Aug-15 3,447.95 73.65
2.18%
3,453.20
3,370.05
3,408.61 6,875
55
816.67% 234.34 6,125 3,250 113.04%
GLENMARK 27-Aug-15 999.05 17.80
1.81%
1,004.00
996.00
999.42 11,000
44
41.94% 109.94 8,500 3,250 61.90%
IBULHSGFIN 27-Aug-15 620.00 14.10
2.33%
621.00
613.85
617.65 5,500
11
-47.62% 33.97 14,000 3,000 27.27%
ASIANPAINT 30-Jul-15 757.45 18.40
2.49%
759.95
740.00
750.06 1,145,250
4,581
-11.70% 8,590.06 4,009,000 2,500 0.06%
SRTRANSFIN 27-Aug-15 856.20 -22.75
-2.59%
867.55
855.00
860.86 3,500
14
133.33% 30.13 5,000 2,500 100.00%
ASIANPAINT 27-Aug-15 760.10 16.55
2.23%
762.75
745.00
753.56 20,500
82
17.14% 154.48 39,250 2,250 6.08%
BHARATFORG 27-Aug-15 1,069.05 -5.60
-0.52%
1,077.30
1,060.00
1,067.09 19,250
77
-51.88% 205.41 27,000 2,250 9.09%
HCLTECH 27-Aug-15 928.45 -6.85
-0.73%
934.90
918.95
925.48 9,000
36
-38.98% 83.29 25,750 2,250 9.57%
ACC 27-Aug-15 1,438.65 30.50
2.17%
1,439.60
1,405.30
1,419.71 5,500
44
-43.59% 78.08 15,625 2,125 15.74%
HEXAWARE 27-Aug-15 256.50 2.25
0.88%
256.50
254.55
255.60 8,000
8
-70.37% 20.45 20,000 2,000 11.11%
BANKINDIA 27-Aug-15 168.15 -0.05
-0.03%
168.80
165.80
167.22 52,000
52
-20.00% 86.95 187,000 2,000 1.08%
CAIRN 24-Sep-15 179.00 2.00
1.13%
181.00
178.75
179.58 3,000
3
200.00% 5.39 6,000 2,000 50.00%
HAVELLS 27-Aug-15 281.50 2.50
0.90%
283.00
279.40
280.91 7,000
7
0.00% 19.66 13,000 2,000 18.18%
IOC 24-Sep-15 386.30 -1.55
-0.40%
386.30
385.45
385.87 2,000
2
0.00% 7.72 4,000 2,000 100.00%
MOTHERSUMI 30-Jul-15 517.30 7.80
1.53%
519.65
505.70
513.40 2,036,000
4,072
-51.18% 10,452.82 2,579,000 2,000 0.08%
NTPC 24-Sep-15 138.25 -1.10
-0.79%
138.25
137.20
137.66 8,000
4
-63.64% 11.01 70,000 2,000 2.94%
PNB 24-Sep-15 137.05 4.05
3.05%
137.10
137.10
137.02 4,000
2
100.00% 5.48 4,000 2,000 100.00%
RECLTD 24-Sep-15 276.45 -0.20
-0.07%
277.10
275.70
276.41 3,000
3
200.00% 8.29 4,000 2,000 100.00%
SBIN 24-Sep-15 267.00 3.55
1.35%
267.00
261.40
264.13 29,000
29
7.41% 76.60 22,000 2,000 10.00%
ABIRLANUVO 27-Aug-15 1,795.15 55.85
3.21%
1,795.15
1,760.00
1,772.60 3,500
28
-26.32% 62.04 8,875 1,750 24.56%
INFY 27-Aug-15 996.60 -3.95
-0.39%
1,001.25
993.70
996.82 24,000
96
-44.83% 239.24 116,500 1,750 1.53%
SIEMENS 27-Aug-15 1,362.50 22.90
1.71%
1,362.80
1,335.00
1,352.21 5,000
20
-20.00% 67.61 6,500 1,750 36.84%
BATAINDIA 30-Jul-15 1,055.45 39.20
3.86%
1,064.95
1,015.05
1,037.17 559,000
2,236
85.71% 5,797.78 908,750 1,500 0.17%
SUNPHARMA 24-Sep-15 888.00 24.00
2.78%
888.00
880.30
881.62 2,500
10
-41.18% 22.04 5,750 1,500 35.29%
TECHM 24-Sep-15 479.35 -5.65
-1.16%
490.00
478.00
482.97 5,000
10
-23.08% 24.15 7,500 1,500 25.00%
DIVISLAB 27-Aug-15 1,874.00 44.00
2.40%
1,879.00
1,862.00
1,873.18 1,875
15
400.00% 35.12 6,500 1,250 23.81%
RELIANCE 24-Sep-15 1,016.50 13.10
1.31%
1,016.50
1,000.40
1,006.30 2,500
10
-37.50% 25.16 4,000 1,250 45.45%
DHFL 24-Sep-15 428.90 -15.95
-3.59%
428.90
428.90
428.90 1,000
2
- 4.29 1,500 1,000 200.00%
EICHERMOT 27-Aug-15 19,702.65 287.20
1.48%
19,720.00
19,480.90
19,643.50 1,750
14
-12.50% 343.76 3,375 1,000 42.11%
GAIL 24-Sep-15 390.00 1.00
0.26%
390.00
387.00
388.50 2,000
2
100.00% 7.77 3,000 1,000 50.00%
TATAMTRDVR 27-Aug-15 263.70 -0.10
-0.04%
264.45
259.05
261.61 59,000
59
-70.35% 154.35 195,000 1,000 0.52%
DRREDDY 27-Aug-15 3,569.05 57.85
1.65%
3,570.20
3,503.70
3,535.42 2,375
19
-73.24% 83.97 7,125 875 14.00%
HDFCBANK 24-Sep-15 1,061.45 1.20
0.11%
1,065.50
1,061.45
1,062.80 750
3
-66.67% 7.97 100,750 750 0.75%
MARUTI 24-Sep-15 4,045.45 8.40
0.21%
4,080.00
4,045.45
4,066.17 875
7
-50.00% 35.58 8,750 750 9.38%
OFSS 30-Jul-15 3,784.50 62.65
1.68%
3,820.00
3,690.05
3,766.37 27,000
216
-4.85% 1,016.92 82,750 750 0.91%
WOCKPHARMA 27-Aug-15 1,429.75 33.20
2.38%
1,430.00
1,400.00
1,417.78 8,125
65
3.17% 115.19 15,500 625 4.20%
BPCL 24-Sep-15 869.00 6.50
0.75%
869.00
869.00
869.00 500
1
-75.00% 4.35 3,000 500 20.00%
HINDPETRO 24-Sep-15 715.00 -0.75
-0.10%
717.50
717.50
715.50 2,500
5
-37.50% 17.89 5,500 500 10.00%
IGL 27-Aug-15 437.55 7.25
1.68%
437.55
435.00
436.27 1,000
2
0.00% 4.36 2,500 500 25.00%
JUBLFOOD 27-Aug-15 1,874.95 44.95
2.46%
1,880.00
1,874.95
1,877.47 500
2
100.00% 9.39 1,750 500 40.00%
JSWSTEEL 27-Aug-15 871.60 3.70
0.43%
873.00
861.00
868.61 4,000
16
-89.19% 34.74 35,500 500 1.43%
ULTRACEMCO 27-Aug-15 2,994.40 89.40
3.08%
2,995.80
2,946.95
2,982.08 2,125
17
-61.36% 63.37 6,250 500 8.70%
BRITANNIA 27-Aug-15 2,770.95 80.95
3.01%
2,781.80
2,763.65
2,774.04 1,375
11
1,000.00% 38.14 500 375 300.00%
APOLLOHOSP 27-Aug-15 1,329.60 35.25
2.72%
1,329.60
1,329.60
1,329.60 250
1
0.00% 3.32 2,500 250 11.11%
JUSTDIAL 27-Aug-15 1,274.90 12.35
0.98%
1,275.35
1,263.65
1,273.08 2,750
11
-70.27% 35.01 7,000 250 3.70%
LT 24-Sep-15 1,782.00 -18.00
-1.00%
1,811.00
1,782.00
1,793.65 5,125
41
485.71% 91.92 17,625 250 1.44%
OFSS 27-Aug-15 3,724.00 21.30
0.58%
3,724.00
3,703.75
3,714.55 500
4
300.00% 18.57 1,250 250 25.00%
YESBANK 24-Sep-15 853.00 4.85
0.57%
853.00
853.00
853.00 1,000
4
100.00% 8.53 1,250 250 25.00%
MRF 27-Aug-15 34,425.00 1,225.00
3.69%
34,425.00
33,931.10
34,112.56 375
3
50.00% 127.92 625 125 25.00%
CNXIT 27-Aug-15 11,116.20 -67.50
-0.60%
11,141.60
11,105.60
11,120.97 175
7
-30.00% 19.46 250 25 11.11%
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.