SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest
07-Dec
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
(%)
TATAPOWER 29-Dec-16 74.70 -0.85
-1.13%
78.40
74.35
76.27 24,399,000
2,711
120.23% 18,609.12 23,058,000 2,502,000 12.17%
SAIL 29-Dec-16 52.20 0.80
1.56%
52.90
51.25
52.10 29,580,000
2,465
78.75% 15,411.18 47,472,000 2,364,000 5.24%
BANKINDIA 29-Dec-16 113.80 -3.15
-2.69%
117.90
113.05
115.96 15,870,000
2,645
67.94% 18,402.85 21,330,000 2,040,000 10.58%
VEDL 29-Dec-16 231.40 2.30
1.00%
233.20
227.55
229.79 44,370,000
7,395
4.20% 101,957.82 48,078,000 2,004,000 4.35%
SUNPHARMA 29-Dec-16 666.65 -42.85
-6.04%
704.40
663.00
676.75 16,299,600
27,166
379.46% 110,307.54 24,820,200 1,566,000 6.73%
ITC 29-Dec-16 228.30 -3.05
-1.32%
232.00
227.60
230.07 7,723,200
3,218
54.71% 17,768.77 42,607,200 1,375,200 3.34%
JINDALSTEL 29-Dec-16 71.85 0.60
0.84%
72.70
70.10
71.49 12,339,000
1,371
-13.34% 8,821.15 50,382,000 900,000 1.82%
FEDERALBNK 29-Dec-16 69.45 -0.20
-0.29%
72.70
68.45
70.65 35,277,000
3,207
146.69% 24,923.20 51,084,000 825,000 1.64%
SBIN 29-Dec-16 256.05 -4.40
-1.69%
263.70
252.40
258.79 66,297,000
22,099
87.92% 171,570.01 59,886,000 795,000 1.35%
BANKBARODA 29-Dec-16 158.20 -4.35
-2.68%
164.95
157.25
161.40 27,898,500
7,971
102.98% 45,028.18 38,384,500 780,500 2.08%
DLF 29-Dec-16 112.10 -4.25
-3.65%
117.90
110.90
114.80 27,775,000
5,555
33.05% 31,885.70 39,180,000 775,000 2.02%
GMRINFRA 25-Jan-17 11.90 -0.30
-2.46%
12.25
11.85
12.03 765,000
17
240.00% 92.03 4,320,000 630,000 17.07%
ENGINERSIN 29-Dec-16 300.25 4.80
1.62%
303.75
296.00
300.74 9,009,000
2,574
127.59% 27,093.67 6,520,500 423,500 6.95%
ASHOKLEY 29-Dec-16 76.90 -1.30
-1.66%
78.60
76.10
77.47 13,587,000
1,941
-18.79% 10,525.85 54,544,000 399,000 0.74%
PNB 29-Dec-16 132.05 -2.75
-2.04%
136.50
129.20
133.75 46,984,000
6,712
35.35% 62,841.10 43,260,000 399,000 0.93%
INFRATEL 29-Dec-16 380.50 -1.85
-0.48%
385.10
378.05
381.14 3,131,800
2,237
82.61% 11,936.54 3,988,600 373,800 10.34%
SUNPHARMA 25-Jan-17 669.25 -43.30
-6.08%
700.00
665.05
679.21 723,000
1,033
391.84% 4,910.69 845,600 356,300 72.82%
BANKINDIA 25-Jan-17 113.55 -3.35
-2.87%
117.65
112.90
116.18 1,194,000
199
804.55% 1,387.19 1,404,000 348,000 32.95%
PFC 29-Dec-16 129.65 -0.70
-0.54%
133.25
127.85
131.12 8,154,000
1,359
107.80% 10,691.52 11,898,000 342,000 2.96%
ANDHRABANK 29-Dec-16 50.95 -0.80
-1.55%
52.35
50.60
51.44 8,380,000
838
78.68% 4,310.67 18,810,000 340,000 1.84%
JPASSOCIAT 25-Jan-17 7.80 -0.05
-0.64%
7.90
7.80
7.89 680,000
10
100.00% 53.65 4,624,000 340,000 7.94%
NIFTY 29-Dec-16 8,123.35 -45.70
-0.56%
8,218.80
8,095.00
8,155.06 10,659,600
142,128
42.20% 869,296.78 15,832,500 332,775 2.15%
JISLJALEQS 29-Dec-16 86.40 -1.05
-1.20%
88.20
84.90
86.69 6,597,000
733
-1.61% 5,718.94 38,718,000 324,000 0.84%
INFY 29-Dec-16 967.20 -1.10
-0.11%
974.00
962.40
968.70 2,696,500
5,393
31.70% 26,121.00 13,966,000 297,500 2.18%
INDIACEM 29-Dec-16 112.25 -2.60
-2.26%
115.85
111.30
113.80 7,469,000
2,134
-29.31% 8,499.72 23,212,000 290,500 1.27%
RECLTD 29-Dec-16 131.55 -2.20
-1.64%
135.25
130.55
133.05 11,016,000
1,836
68.29% 14,656.79 29,616,000 288,000 0.98%
AXISBANK 29-Dec-16 448.70 -9.50
-2.07%
459.40
442.55
453.80 16,311,600
13,593
53.47% 74,022.04 32,404,800 267,600 0.83%
JSWENERGY 29-Dec-16 57.80 -0.90
-1.53%
59.75
57.00
58.55 5,280,000
660
-7.30% 3,091.44 27,840,000 264,000 0.96%
AXISBANK 25-Jan-17 450.70 -9.65
-2.10%
461.50
445.00
457.40 721,200
601
200.50% 3,298.77 805,200 264,000 48.78%
NHPC 29-Dec-16 27.40 -0.05
-0.18%
27.85
27.20
27.46 9,396,000
348
84.13% 2,580.14 25,353,000 243,000 0.97%
ADANIPOWER 25-Jan-17 31.80 -0.55
-1.70%
34.05
31.65
32.75 660,000
33
-2.94% 216.15 1,800,000 240,000 15.38%
COALINDIA 29-Dec-16 306.80 -0.45
-0.15%
309.30
305.70
307.80 2,771,000
1,630
-13.80% 8,529.14 11,602,500 238,000 2.09%
TECHM 29-Dec-16 457.45 -9.50
-2.03%
470.95
455.80
461.81 2,230,800
2,028
23.81% 10,302.06 8,209,300 229,900 2.88%
RPOWER 25-Jan-17 42.30 -0.10
-0.24%
43.00
42.10
42.50 276,000
23
-11.54% 117.30 2,160,000 228,000 11.80%
SOUTHBANK 25-Jan-17 21.45 -0.05
-0.23%
21.75
21.25
21.49 240,000
8
100.00% 51.58 750,000 210,000 38.89%
BANKNIFTY 29-Dec-16 18,261.00 -214.20
-1.16%
18,645.00
17,980.00
18,358.87 4,695,240
117,381
103.06% 861,993.01 2,243,000 202,080 9.90%
TORNTPOWER 29-Dec-16 182.00 -0.95
-0.52%
189.65
180.30
186.33 3,471,000
1,157
84.24% 6,467.51 2,625,000 201,000 8.29%
BAJFINANCE 29-Dec-16 893.20 -7.55
-0.84%
911.00
878.65
897.63 3,382,500
2,706
8.67% 30,362.33 6,480,000 197,500 3.14%
IDBI 25-Jan-17 67.25 -0.60
-0.88%
68.70
66.85
67.73 664,000
83
13.70% 449.73 2,160,000 184,000 9.31%
HINDZINC 29-Dec-16 280.25 2.80
1.01%
282.00
276.00
278.84 5,523,200
1,726
114.14% 15,400.89 8,137,600 166,400 2.09%
NIFTY 25-Jan-17 8,152.20 -50.05
-0.61%
8,249.90
8,128.00
8,194.82 524,250
6,990
99.83% 42,961.34 1,428,975 165,525 13.10%
SBIN 25-Jan-17 257.00 -4.45
-1.70%
264.45
254.10
260.44 1,539,000
513
156.50% 4,008.17 2,106,000 159,000 8.17%
TCS 29-Dec-16 2,163.50 -28.75
-1.31%
2,193.80
2,156.20
2,173.75 992,250
3,969
19.62% 21,569.03 4,635,250 153,250 3.42%
PNB 25-Jan-17 132.60 -2.75
-2.03%
136.90
129.60
134.20 504,000
72
105.71% 676.37 1,141,000 147,000 14.79%
HDIL 29-Dec-16 60.55 -2.90
-4.57%
64.10
60.00
62.05 18,168,000
2,271
17.55% 11,273.24 22,424,000 144,000 0.65%
SAIL 25-Jan-17 52.10 0.90
1.76%
52.55
51.20
51.89 648,000
54
-28.00% 336.25 3,900,000 144,000 3.83%
CAIRN 29-Dec-16 254.40 2.15
0.85%
256.45
250.60
252.95 5,666,500
1,619
-14.83% 14,333.41 24,850,000 143,500 0.58%
ITC 25-Jan-17 229.25 -2.90
-1.25%
232.75
228.35
231.26 314,400
131
907.69% 727.08 463,200 141,600 44.03%
KTKBANK 29-Dec-16 106.30 -1.65
-1.53%
109.10
104.65
107.36 6,187,625
839
55.37% 6,643.03 17,183,750 140,125 0.82%
BHARTIARTL 29-Dec-16 328.00 0.55
0.17%
334.20
325.25
329.64 5,094,000
3,396
13.58% 16,791.86 24,628,500 136,500 0.56%
IDEA 25-Jan-17 75.15 1.25
1.69%
76.20
74.30
75.34 730,000
104
204.17% 549.98 3,920,000 126,000 3.32%
ICIL 29-Dec-16 159.15 3.15
2.02%
166.75
158.00
163.13 2,742,000
914
236.03% 4,473.02 3,867,000 120,000 3.20%
IDFC 29-Dec-16 55.65 -0.75
-1.33%
56.80
55.00
56.06 3,960,000
300
-4.15% 2,219.98 57,090,000 118,800 0.21%
VOLTAS 29-Dec-16 309.00 4.80
1.58%
310.95
300.75
305.20 3,828,000
1,914
3.46% 11,683.06 4,144,000 118,000 2.93%
POWERGRID 29-Dec-16 183.20 -0.65
-0.35%
186.20
182.60
184.25 4,064,000
1,016
-16.03% 7,487.92 20,724,000 116,000 0.56%
WIPRO 29-Dec-16 455.20 -4.75
-1.03%
461.30
454.00
457.84 1,153,000
1,153
6.56% 5,278.90 5,132,000 115,000 2.29%
GAIL 29-Dec-16 429.30 -4.30
-0.99%
436.30
425.95
430.70 1,495,500
997
-20.62% 6,441.12 7,720,500 112,500 1.48%
TATASTEEL 25-Jan-17 415.10 -7.00
-1.66%
424.00
413.75
417.79 308,000
154
116.90% 1,286.79 380,000 112,000 41.79%
RCOM 25-Jan-17 36.30 -0.30
-0.82%
36.85
36.15
36.65 280,000
23
100.00% 102.62 3,588,000 108,000 3.10%
HINDPETRO 29-Dec-16 448.30 9.30
2.12%
449.90
440.60
446.92 7,289,100
3,471
24.81% 32,576.45 22,921,500 105,000 0.46%
VEDL 25-Jan-17 230.70 1.85
0.81%
232.90
227.50
229.40 726,000
207
47.56% 1,665.44 724,500 105,000 16.95%
HDFCBANK 25-Jan-17 1,190.40 -15.80
-1.31%
1,214.10
1,186.40
1,207.25 122,000
244
1,061.90% 1,472.85 415,000 102,500 32.80%
FEDERALBNK 25-Jan-17 69.60 0.10
0.14%
72.90
68.80
70.97 539,000
49
390.00% 382.53 748,000 99,000 15.25%
IBULHSGFIN 29-Dec-16 718.00 -17.10
-2.33%
741.45
708.90
724.39 1,665,600
2,082
8.83% 12,065.44 9,510,400 97,600 1.04%
JISLJALEQS 25-Jan-17 86.80 -1.20
-1.36%
88.65
85.60
87.37 243,000
27
285.71% 212.31 342,000 90,000 35.71%
HDIL 25-Jan-17 60.90 -2.80
-4.40%
64.00
60.30
62.08 144,000
18
63.64% 89.40 664,000 88,000 15.28%
IFCI 25-Jan-17 23.35 0.05
0.21%
23.75
23.10
23.45 462,000
21
200.00% 108.34 1,320,000 88,000 7.14%
BANKINDIA 23-Feb-17 114.65 -2.45
-2.09%
117.20
114.65
116.73 90,000
15
400.00% 105.06 126,000 84,000 200.00%
KPIT 29-Dec-16 130.10 -2.05
-1.55%
132.90
129.40
130.65 560,000
140
26.13% 731.64 3,680,000 84,000 2.34%
RELIANCE 25-Jan-17 1,007.20 -4.00
-0.40%
1,014.90
1,004.80
1,009.90 138,000
276
104.44% 1,393.66 605,000 83,000 15.90%
NTPC 29-Dec-16 163.50 -0.35
-0.21%
166.20
163.00
164.61 5,684,000
1,421
-2.00% 9,356.43 16,120,000 76,000 0.47%
HEROMOTOCO 29-Dec-16 3,224.75 19.10
0.60%
3,256.50
3,196.00
3,226.31 590,800
2,954
38.17% 19,061.04 1,435,800 74,200 5.45%
ARVIND 29-Dec-16 341.35 -4.75
-1.37%
348.85
337.60
343.36 3,822,000
1,911
-29.33% 13,123.22 5,458,000 72,000 1.34%
IBREALEST 29-Dec-16 67.85 -1.75
-2.51%
70.25
67.10
68.58 11,320,000
1,132
17.18% 7,763.26 31,810,000 70,000 0.22%
AUROPHARMA 29-Dec-16 723.85 -9.65
-1.32%
736.35
719.80
725.85 2,240,700
3,201
47.44% 16,264.12 8,873,200 65,800 0.75%
ANDHRABANK 25-Jan-17 51.25 -1.00
-1.91%
52.50
51.00
51.78 200,000
20
400.00% 103.56 560,000 60,000 12.00%
DCBBANK 29-Dec-16 106.70 -2.15
-1.98%
109.65
106.00
107.98 468,000
104
-5.45% 505.35 1,845,000 58,500 3.27%
BHARTIARTL 25-Jan-17 325.00 -1.85
-0.57%
333.00
324.80
329.65 100,500
59
8.06% 331.30 821,100 56,100 7.33%
ASHOKLEY 25-Jan-17 77.20 -1.25
-1.59%
78.85
76.50
77.86 329,000
47
-22.95% 256.16 2,058,000 56,000 2.80%
HCLTECH 29-Dec-16 786.20 1.40
0.18%
790.60
773.90
784.79 1,408,400
2,012
20.62% 11,052.98 5,754,000 56,000 0.98%
ZEEL 29-Dec-16 442.15 -5.05
-1.13%
448.00
438.30
441.48 2,913,300
2,241
-0.31% 12,861.64 9,388,600 54,600 0.58%
NHPC 25-Jan-17 26.90 -0.40
-1.47%
27.40
26.90
27.28 135,000
5
-50.00% 36.83 837,000 54,000 6.90%
PFC 25-Jan-17 129.65 -1.55
-1.18%
132.80
128.00
131.32 126,000
21
320.00% 165.46 318,000 54,000 20.45%
TATAGLOBAL 29-Dec-16 122.80 -1.30
-1.05%
124.75
121.20
123.27 2,695,500
599
-38.31% 3,322.74 26,824,500 54,000 0.20%
IDFC 25-Jan-17 56.50 0.05
0.09%
56.50
56.50
56.50 52,800
4
- 29.83 409,200 52,800 14.81%
IRB 29-Dec-16 186.30 -1.90
-1.01%
189.70
185.60
187.72 2,540,000
1,016
9.96% 4,768.09 11,072,500 52,500 0.48%
NMDC 25-Jan-17 123.60 -0.35
-0.28%
125.90
121.30
124.25 72,000
12
0.00% 89.46 216,000 48,000 28.57%
ENGINERSIN 25-Jan-17 303.00 6.20
2.09%
304.40
298.00
302.74 87,500
25
-7.41% 264.90 119,000 45,500 61.90%
GMRINFRA 23-Feb-17 12.15 0.60
5.19%
12.15
12.15
12.15 45,000
1
- 5.47 180,000 45,000 33.33%
SYNDIBANK 25-Jan-17 66.55 -0.55
-0.82%
67.50
66.30
67.05 189,000
21
110.00% 126.72 297,000 45,000 17.86%
ACC 29-Dec-16 1,349.05 -3.85
-0.28%
1,364.80
1,341.50
1,353.78 668,800
1,672
49.96% 9,054.08 1,138,400 43,200 3.94%
ADANIPORTS 25-Jan-17 279.35 5.85
2.14%
282.00
275.85
278.72 117,500
47
213.33% 327.50 165,000 42,500 34.69%
RECLTD 25-Jan-17 131.35 -2.15
-1.61%
134.90
130.60
132.86 114,000
19
280.00% 151.46 282,000 42,000 17.50%
TATAMTRDVR 25-Jan-17 293.20 0.05
0.02%
297.55
293.10
295.42 50,400
24
380.00% 148.89 205,800 42,000 25.64%
CENTURYTEX 29-Dec-16 786.55 -7.80
-0.98%
805.50
776.60
792.47 2,856,700
2,597
6.83% 22,638.49 6,674,800 41,800 0.63%
CANBK 25-Jan-17 309.40 -5.75
-1.82%
317.00
305.00
310.51 273,000
91
279.17% 847.69 336,000 36,000 12.00%
TATAPOWER 25-Jan-17 75.00 -1.10
-1.45%
78.60
74.70
76.31 225,000
25
212.50% 171.70 342,000 36,000 11.76%
RELIANCE 29-Dec-16 1,003.40 -3.45
-0.34%
1,010.65
1,000.05
1,006.12 2,489,500
4,979
-2.51% 25,047.36 16,315,000 35,500 0.22%
LICHSGFIN 25-Jan-17 557.05 -8.95
-1.58%
568.15
555.00
563.45 90,200
82
203.70% 508.23 127,600 35,200 38.10%
ONGC 25-Jan-17 298.15 -0.80
-0.27%
300.30
297.00
298.84 187,500
75
19.05% 560.32 495,000 35,000 7.61%
BHARATFIN 29-Dec-16 707.85 -11.35
-1.58%
725.10
701.75
712.63 4,432,000
4,432
3.99% 31,583.76 6,452,000 34,000 0.53%
HDIL 23-Feb-17 60.70 -3.15
-4.93%
63.90
60.70
62.43 48,000
6
200.00% 29.97 136,000 32,000 30.77%
NTPC 25-Jan-17 164.00 0.00
0.00%
166.45
164.00
165.13 124,000
31
-11.43% 204.76 296,000 32,000 12.12%
TATAMTRDVR 29-Dec-16 292.60 -0.25
-0.09%
296.65
291.60
293.96 1,736,700
827
-16.72% 5,105.20 14,618,100 31,500 0.22%
ALBK 25-Jan-17 67.90 -0.55
-0.80%
69.50
67.05
68.39 110,000
11
120.00% 75.23 330,000 30,000 10.00%
RELCAPITAL 25-Jan-17 426.90 -7.60
-1.75%
434.90
426.25
430.15 57,000
38
171.43% 245.19 154,500 28,500 22.62%
SINTEX 25-Jan-17 75.00 -1.35
-1.77%
76.20
75.00
75.83 85,500
12
300.00% 64.83 320,625 28,500 9.76%
BANKBARODA 25-Jan-17 158.75 -4.50
-2.76%
164.95
158.30
161.29 252,000
72
453.85% 406.45 360,500 28,000 8.42%
ICIL 25-Jan-17 163.35 6.35
4.04%
167.40
163.00
165.07 27,000
8
350.00% 44.57 38,500 28,000 266.67%
ICICIBANK 23-Feb-17 259.75 -4.55
-1.72%
267.00
257.00
261.90 50,000
20
900.00% 130.95 45,000 27,500 157.14%
RELINFRA 25-Jan-17 476.30 -5.10
-1.06%
486.00
474.00
481.06 74,100
57
90.00% 356.47 157,300 27,300 21.00%
TVSMOTOR 29-Dec-16 358.75 3.40
0.96%
361.30
354.00
358.79 2,978,000
1,489
89.68% 10,684.77 5,708,000 26,000 0.46%
VOLTAS 25-Jan-17 307.80 5.35
1.77%
308.80
300.10
305.99 80,000
40
233.33% 244.79 186,000 26,000 16.25%
BIOCON 23-Feb-17 930.00 0.00
0.00%
931.70
927.00
929.04 46,200
77
-37.31% 429.22 64,800 25,200 63.64%
ICICIBANK 25-Jan-17 259.90 -2.40
-0.91%
266.00
252.75
261.16 535,000
214
328.00% 1,397.21 882,500 25,000 2.92%
BANKBARODA 23-Feb-17 160.40 -3.50
-2.14%
165.85
160.40
164.08 42,000
12
1,100.00% 68.91 45,500 24,500 116.67%
SUNPHARMA 23-Feb-17 673.05 -42.05
-5.88%
696.70
671.90
681.55 28,200
40
2,250.00% 192.20 35,700 24,500 218.75%
ADANIENT 25-Jan-17 70.15 -0.20
-0.28%
71.10
69.15
70.29 96,000
12
-76.00% 67.48 552,000 24,000 4.55%
JETAIRWAYS 25-Jan-17 370.60 -4.50
-1.20%
375.00
367.70
369.96 67,000
67
123.33% 247.87 162,000 24,000 17.39%
NCC 25-Jan-17 80.50 -0.10
-0.12%
81.35
79.00
79.86 72,000
9
80.00% 57.50 144,000 24,000 20.00%
SAIL 23-Feb-17 51.65 0.65
1.27%
52.00
51.65
51.80 36,000
3
50.00% 18.65 192,000 24,000 14.29%
IRB 25-Jan-17 187.25 -2.25
-1.19%
190.40
186.85
189.02 102,500
41
141.18% 193.75 292,500 22,500 8.33%
GODREJIND 29-Dec-16 397.40 9.60
2.48%
400.00
389.00
395.76 1,237,500
825
185.47% 4,897.53 1,290,000 21,000 1.65%
JUBLFOOD 29-Dec-16 850.00 -6.40
-0.75%
866.75
840.00
856.21 491,500
983
-40.64% 4,208.27 2,028,000 20,500 1.02%
ADANIPOWER 23-Feb-17 31.65 0.45
1.44%
31.65
31.65
31.65 20,000
1
- 6.33 40,000 20,000 100.00%
GRANULES 25-Jan-17 112.00 -1.40
-1.23%
113.10
112.00
112.28 30,000
6
50.00% 33.68 190,000 20,000 11.76%
SUNTV 25-Jan-17 475.25 -3.00
-0.63%
485.00
471.20
478.21 112,000
56
-58.21% 535.60 96,000 20,000 26.32%
RELCAPITAL 29-Dec-16 425.30 -5.50
-1.28%
434.60
424.00
429.83 5,275,500
3,517
-4.12% 22,675.68 11,745,000 19,500 0.17%
SIEMENS 29-Dec-16 1,101.90 -29.80
-2.63%
1,141.80
1,095.05
1,117.13 547,000
1,094
4.69% 6,110.70 828,000 19,500 2.41%
ORIENTBANK 25-Jan-17 118.20 -2.40
-1.99%
121.25
117.05
119.61 90,000
15
-46.43% 107.65 462,000 18,000 4.05%
PCJEWELLER 29-Dec-16 339.70 -4.10
-1.19%
346.75
338.05
342.23 358,500
239
-10.15% 1,226.89 1,092,000 18,000 1.68%
JUSTDIAL 29-Dec-16 370.80 0.60
0.16%
373.65
368.00
370.93 727,200
909
1.45% 2,697.40 3,974,400 17,600 0.44%
TV18BRDCST 25-Jan-17 38.45 0.70
1.85%
38.45
38.00
38.16 51,000
3
-57.14% 19.46 748,000 17,000 2.33%
JSWSTEEL 25-Jan-17 1,657.55 -0.40
-0.02%
1,665.00
1,648.00
1,656.86 52,500
175
1,066.67% 869.85 77,700 16,500 26.96%
TITAN 25-Jan-17 322.20 -1.95
-0.60%
326.15
322.15
325.33 25,500
17
-29.17% 82.96 91,500 16,500 22.00%
BAJAJ-AUTO 29-Dec-16 2,710.65 -26.25
-0.96%
2,748.05
2,697.75
2,723.91 382,500
1,530
42.72% 10,418.96 1,343,500 16,250 1.22%
PTC 25-Jan-17 75.65 0.10
0.13%
76.20
75.15
75.68 56,000
7
133.33% 42.38 160,000 16,000 11.11%
UNIONBANK 25-Jan-17 141.50 -1.85
-1.29%
144.95
140.25
142.71 104,000
26
-10.34% 148.42 424,000 16,000 3.92%
GODREJCP 29-Dec-16 1,454.10 -15.30
-1.04%
1,473.05
1,451.00
1,459.60 98,400
246
14.42% 1,436.25 500,000 15,200 3.14%
BHEL 25-Jan-17 128.05 -1.35
-1.04%
130.00
127.50
129.15 140,000
28
7.69% 180.81 760,000 15,000 2.01%
DLF 25-Jan-17 113.00 -3.70
-3.17%
117.95
111.85
115.51 385,000
77
-23.00% 444.71 610,000 15,000 2.52%
DHFL 25-Jan-17 248.65 -8.35
-3.25%
257.15
247.10
252.34 69,000
23
-14.81% 174.11 168,000 15,000 9.80%
SBIN 23-Feb-17 257.85 -5.10
-1.94%
265.05
255.25
261.30 90,000
30
900.00% 235.17 60,000 15,000 33.33%
TORNTPOWER 25-Jan-17 186.40 4.25
2.33%
189.10
184.55
188.01 27,000
9
125.00% 50.76 30,000 15,000 100.00%
HINDPETRO 25-Jan-17 449.25 9.40
2.14%
450.90
444.10
448.55 107,100
51
75.86% 480.40 262,500 14,700 5.93%
CAIRN 25-Jan-17 255.25 1.70
0.67%
255.30
252.55
254.00 28,000
8
-27.27% 71.12 266,000 14,000 5.56%
DISHTV 25-Jan-17 86.00 -3.05
-3.43%
88.90
86.00
87.73 105,000
15
275.00% 92.12 210,000 14,000 7.14%
DRREDDY 29-Dec-16 3,189.35 -12.45
-0.39%
3,218.35
3,171.00
3,194.76 272,800
1,364
-13.67% 8,715.31 1,721,200 13,600 0.80%
EICHERMOT 29-Dec-16 23,425.95 857.00
3.80%
23,525.00
22,557.15
23,220.01 146,075
5,843
173.04% 33,918.63 201,650 13,550 7.20%
YESBANK 29-Dec-16 1,191.40 -3.10
-0.26%
1,221.70
1,180.00
1,201.95 10,501,400
15,002
61.19% 126,221.58 7,487,900 13,300 0.18%
M&MFIN 25-Jan-17 281.50 2.00
0.72%
282.00
278.50
280.59 17,500
7
0.00% 49.10 80,000 12,500 18.52%
NIFTY 23-Feb-17 8,188.90 -44.90
-0.55%
8,282.00
8,163.05
8,226.25 59,475
793
72.02% 4,892.56 169,125 12,075 7.69%
CUMMINSIND 29-Dec-16 767.15 -9.95
-1.28%
784.00
762.50
772.79 75,600
126
-10.00% 584.23 582,600 12,000 2.10%
JUSTDIAL 25-Jan-17 362.00 0.50
0.14%
364.30
359.50
361.07 10,400
9
-55.17% 37.55 174,000 12,000 7.41%
ABIRLANUVO 29-Dec-16 1,263.25 2.00
0.16%
1,271.05
1,251.80
1,261.68 435,750
581
-14.93% 5,497.77 3,410,250 11,250 0.33%
LUPIN 25-Jan-17 1,517.65 -21.40
-1.39%
1,549.00
1,514.00
1,526.27 21,600
54
166.67% 329.67 53,200 10,800 25.47%
TATAMOTORS 25-Jan-17 448.10 2.95
0.66%
451.95
445.15
448.30 129,000
86
-6.52% 578.31 435,000 10,500 2.47%
IBREALEST 25-Jan-17 68.40 -1.35
-1.94%
69.70
68.40
69.26 30,000
3
-87.50% 20.78 160,000 10,000 6.67%
VOLTAS 23-Feb-17 307.00 7.40
2.47%
307.50
306.60
306.96 10,000
5
150.00% 30.70 30,000 10,000 50.00%
HINDZINC 25-Jan-17 279.95 -0.05
-0.02%
282.00
278.00
279.47 28,800
9
350.00% 80.49 105,600 9,600 10.00%
JINDALSTEL 25-Jan-17 70.95 -0.10
-0.14%
72.30
70.95
71.51 99,000
11
-15.38% 70.79 387,000 9,000 2.38%
L&TFH 25-Jan-17 85.45 -1.30
-1.50%
86.70
84.85
85.75 45,000
5
-66.67% 38.59 477,000 9,000 1.92%
INFY 25-Jan-17 971.60 -1.10
-0.11%
978.00
969.00
973.46 26,500
53
-29.33% 257.97 210,000 8,500 4.22%
EXIDEIND 25-Jan-17 177.15 -1.15
-0.64%
179.20
177.00
177.81 12,000
3
200.00% 21.34 44,000 8,000 22.22%
IDBI 23-Feb-17 67.00 -1.10
-1.62%
68.25
67.00
67.62 16,000
2
0.00% 10.82 160,000 8,000 5.26%
IDFCBANK 25-Jan-17 65.25 -1.25
-1.88%
67.10
65.10
66.12 232,000
29
314.29% 153.40 896,000 8,000 0.90%
JSWENERGY 25-Jan-17 57.80 -0.95
-1.62%
58.75
57.35
57.96 24,000
3
-50.00% 13.91 336,000 8,000 2.44%
PTC 29-Dec-16 75.35 -0.10
-0.13%
75.90
74.60
75.21 2,592,000
324
-32.50% 1,949.44 14,288,000 8,000 0.06%
BIOCON 25-Jan-17 925.15 -1.25
-0.13%
926.95
920.75
923.83 56,100
94
-63.57% 518.27 120,600 7,800 6.91%
AMBUJACEM 25-Jan-17 211.00 -1.00
-0.47%
215.10
210.80
212.49 17,500
7
-22.22% 37.19 82,500 7,500 10.00%
S&P500 16-Dec-16 2,210.25 7.75
0.35%
2,211.25
2,208.00
2,209.46 59,475
0
72.02% 1,314.08 338,500 7,500 2.27%
KTKBANK 23-Feb-17 109.50 1.05
0.97%
109.50
109.50
109.50 7,375
1
0.00% 8.08 29,500 7,375 33.33%
ASHOKLEY 23-Feb-17 77.00 -1.90
-2.41%
78.90
77.00
77.85 28,000
4
0.00% 21.80 252,000 7,000 2.86%
BAJAJ-AUTO 25-Jan-17 2,719.50 -39.60
-1.44%
2,753.90
2,710.05
2,734.10 11,250
45
4,400.00% 307.59 16,250 7,000 75.68%
DISHTV 23-Feb-17 86.85 -3.65
-4.03%
86.85
86.85
86.85 7,000
1
- 6.08 14,000 7,000 100.00%
INDIACEM 25-Jan-17 113.50 -2.05
-1.77%
116.00
112.45
114.65 73,500
21
40.00% 84.27 311,500 7,000 2.30%
PNB 23-Feb-17 136.10 -0.15
-0.11%
136.10
136.10
136.10 7,000
1
- 9.53 14,000 7,000 100.00%
LT 25-Jan-17 1,362.50 -8.50
-0.62%
1,383.10
1,361.10
1,371.32 25,000
50
78.57% 342.83 131,500 6,500 5.20%
AJANTPHARM 29-Dec-16 1,878.20 2.95
0.16%
1,885.45
1,851.65
1,867.65 75,200
188
0.00% 1,404.47 330,800 6,400 1.97%
CANBK 23-Feb-17 314.10 2.80
0.90%
316.75
314.10
315.42 6,000
2
- 18.93 9,000 6,000 200.00%
GODREJIND 25-Jan-17 399.40 11.20
2.89%
400.00
392.35
395.20 10,500
7
250.00% 41.50 13,500 6,000 80.00%
LUPIN 29-Dec-16 1,510.85 -20.40
-1.33%
1,546.55
1,506.35
1,523.08 1,382,700
4,609
39.20% 21,059.63 4,746,000 6,000 0.13%
MCLEODRUSS 25-Jan-17 147.50 -1.20
-0.81%
149.10
147.50
148.36 9,000
3
200.00% 13.35 39,000 6,000 18.18%
ORIENTBANK 23-Feb-17 118.50 1.50
1.28%
118.50
118.50
118.50 6,000
1
- 7.11 108,000 6,000 5.88%
TATASTEEL 23-Feb-17 421.65 -0.35
-0.08%
424.50
421.15
422.79 18,000
9
50.00% 76.10 24,000 6,000 33.33%
AXISBANK 23-Feb-17 452.60 -11.85
-2.55%
463.00
452.60
459.13 24,000
20
185.71% 110.19 33,600 6,000 21.74%
WIPRO 25-Jan-17 454.35 -4.85
-1.06%
459.45
453.80
456.29 12,000
10
-75.00% 54.75 648,000 6,000 0.93%
MARUTI 29-Dec-16 5,137.35 -21.95
-0.43%
5,217.20
5,049.20
5,150.98 1,265,850
8,439
-8.91% 65,203.68 2,278,650 5,850 0.26%
AJANTPHARM 25-Jan-17 1,860.50 -37.45
-1.97%
1,860.75
1,859.50
1,859.95 6,400
16
- 119.04 11,200 5,600 100.00%
CENTURYTEX 25-Jan-17 783.95 -15.55
-1.94%
800.00
783.95
791.71 7,700
7
0.00% 60.96 45,100 5,500 13.89%
ASIANPAINT 25-Jan-17 935.75 -8.25
-0.87%
953.00
935.75
948.08 11,400
19
137.50% 108.08 54,600 5,400 10.98%
COALINDIA 25-Jan-17 307.95 0.20
0.06%
309.55
307.20
308.18 22,100
13
-31.58% 68.11 443,700 5,100 1.16%
CONCOR 29-Dec-16 1,117.35 0.80
0.07%
1,127.75
1,111.30
1,120.86 111,000
222
-32.52% 1,244.15 622,500 5,000 0.81%
MOTHERSUMI 25-Jan-17 312.00 2.10
0.68%
312.05
312.00
312.02 5,000
2
- 15.60 32,500 5,000 18.18%
SRF 29-Dec-16 1,519.10 -8.85
-0.58%
1,540.00
1,505.00
1,518.76 365,000
730
41.75% 5,543.47 419,500 5,000 1.21%
TCS 25-Jan-17 2,165.55 -30.90
-1.41%
2,194.80
2,163.30
2,178.68 25,000
100
150.00% 544.67 50,500 5,000 10.99%
GRASIM 25-Jan-17 878.00 -4.55
-0.52%
886.00
878.00
881.34 11,250
15
650.00% 99.15 49,500 4,500 10.00%
TATAGLOBAL 25-Jan-17 123.10 -1.40
-1.12%
124.80
123.00
123.62 36,000
8
-33.33% 44.50 229,500 4,500 2.00%
CESC 25-Jan-17 591.00 8.00
1.37%
591.05
591.00
592.63 4,400
4
100.00% 26.08 17,600 4,400 33.33%
POWERGRID 25-Jan-17 184.50 0.00
0.00%
184.50
184.50
184.50 4,000
1
-83.33% 7.38 104,000 4,000 4.00%
STAR 29-Dec-16 1,082.90 -9.65
-0.88%
1,098.00
1,079.05
1,084.68 305,500
611
-0.16% 3,313.70 1,402,000 4,000 0.29%
BHARATFIN 25-Jan-17 710.05 -11.40
-1.58%
723.00
708.15
715.79 43,000
43
126.32% 307.79 47,000 4,000 9.30%
BPCL 25-Jan-17 634.25 18.15
2.95%
635.80
619.50
629.09 33,600
28
-17.65% 211.37 108,000 3,600 3.45%
WOCKPHARMA 29-Dec-16 687.10 -9.65
-1.39%
699.70
684.05
690.26 873,600
1,456
5.28% 6,030.11 3,318,600 3,600 0.11%
CONCOR 25-Jan-17 1,122.00 0.00
0.00%
1,131.80
1,122.00
1,126.85 4,500
9
50.00% 50.71 11,000 3,500 46.67%
JUBLFOOD 25-Jan-17 854.95 -5.25
-0.61%
864.55
855.90
857.98 5,500
11
-47.62% 47.19 51,000 3,500 7.37%
IBULHSGFIN 25-Jan-17 721.50 -29.00
-3.86%
722.00
715.00
720.58 5,600
7
600.00% 40.35 19,200 3,200 20.00%
BRITANNIA 29-Dec-16 3,007.55 -6.00
-0.20%
3,051.95
2,987.00
3,021.07 94,600
473
-7.62% 2,857.93 1,022,000 3,000 0.29%
SIEMENS 25-Jan-17 1,107.25 -27.85
-2.45%
1,135.15
1,105.85
1,118.13 7,500
15
200.00% 83.86 15,500 3,000 24.00%
CEATLTD 25-Jan-17 1,253.00 -27.80
-2.17%
1,275.20
1,253.00
1,264.80 8,400
12
-7.69% 106.24 27,300 2,800 11.43%
ONGC 29-Dec-16 297.65 -0.85
-0.28%
299.80
295.85
298.30 7,197,500
2,879
3.49% 21,470.14 17,342,500 2,500 0.01%
BHARATFORG 25-Jan-17 922.05 20.55
2.28%
925.00
910.15
917.90 18,600
31
-38.00% 170.73 40,800 2,400 6.25%
WOCKPHARMA 25-Jan-17 696.10 -5.50
-0.78%
696.10
689.90
694.26 5,400
9
-18.18% 37.49 57,600 2,400 4.35%
NIFTYIT 29-Dec-16 9,806.00 -60.00
-0.61%
9,897.00
9,779.00
9,839.13 59,475
0
72.02% 5,851.82 44,100 2,250 5.38%
HEROMOTOCO 25-Jan-17 3,222.50 9.90
0.31%
3,253.10
3,218.00
3,234.53 7,600
38
52.00% 245.82 28,800 2,200 8.27%
HCLTECH 25-Jan-17 787.80 4.10
0.52%
790.95
780.20
785.32 7,700
11
-38.89% 60.47 112,000 2,100 1.91%
HEXAWARE 29-Dec-16 202.10 -1.90
-0.93%
205.20
200.65
203.06 972,000
486
-26.92% 1,973.74 4,354,000 2,000 0.05%
APOLLOHOSP 25-Jan-17 1,234.05 12.85
1.05%
1,234.55
1,227.55
1,232.63 3,200
8
100.00% 39.44 4,400 2,000 83.33%
BAJFINANCE 25-Jan-17 899.95 -1.10
-0.12%
911.90
884.35
901.34 75,000
150
-71.56% 676.01 98,500 2,000 2.07%
PIDILITIND 25-Jan-17 644.00 9.95
1.57%
644.00
643.95
643.99 6,000
6
- 38.64 8,000 2,000 33.33%
HINDUNILVR 25-Jan-17 843.25 0.85
0.10%
849.00
841.35
845.23 5,400
9
-35.71% 45.64 25,800 1,800 7.50%
OIL 25-Jan-17 437.50 0.10
0.02%
437.55
437.50
437.52 3,400
2
0.00% 14.88 22,100 1,700 8.33%
PAGEIND 29-Dec-16 13,007.40 -256.30
-1.93%
13,300.00
12,921.00
13,130.64 14,800
296
25.96% 1,943.33 38,600 1,550 4.18%
GAIL 25-Jan-17 430.55 -4.45
-1.02%
430.55
430.55
433.58 4,500
3
-25.00% 19.51 33,000 1,500 4.76%
PETRONET 25-Jan-17 389.90 2.40
0.62%
394.50
384.00
389.67 36,000
24
380.00% 140.28 27,000 1,500 5.88%
RELIANCE 23-Feb-17 1,010.00 0.00
0.00%
1,018.70
1,010.00
1,015.00 6,000
12
200.00% 60.90 15,000 1,500 11.11%
TATACHEM 25-Jan-17 495.00 -3.00
-0.60%
495.65
486.50
492.75 28,500
19
-44.12% 140.43 57,000 1,500 2.70%
YESBANK 25-Jan-17 1,194.55 -4.40
-0.37%
1,225.75
1,186.00
1,205.12 117,600
168
136.62% 1,417.22 143,500 1,400 0.99%
ZEEL 25-Jan-17 445.20 -4.15
-0.92%
446.30
441.00
444.07 35,100
27
8.00% 155.87 96,200 1,300 1.37%
BANKNIFTY 25-Jan-17 18,349.70 -209.55
-1.13%
18,714.70
18,061.30
18,456.91 104,000
2,600
188.57% 19,195.19 86,440 1,200 1.41%
MINDTREE 25-Jan-17 468.00 9.95
2.17%
468.00
468.00
468.00 800
1
0.00% 3.74 24,000 1,200 5.26%
UPL 25-Jan-17 672.00 -4.65
-0.69%
672.05
672.00
672.02 2,400
2
-90.48% 16.13 34,800 1,200 3.57%
BATAINDIA 25-Jan-17 415.00 -1.35
-0.32%
419.10
412.50
415.62 13,200
12
-61.29% 54.86 127,600 1,100 0.87%
IGL 25-Jan-17 845.00 5.00
0.60%
845.00
844.95
844.97 2,200
2
100.00% 18.59 4,400 1,100 33.33%
CIPLA 25-Jan-17 575.00 -4.80
-0.83%
578.00
575.00
576.21 9,000
9
-25.00% 51.86 35,000 1,000 2.94%
STAR 25-Jan-17 1,087.20 -4.80
-0.44%
1,088.00
1,086.95
1,087.38 1,500
3
50.00% 16.31 8,500 1,000 13.33%
GLENMARK 25-Jan-17 875.85 -7.80
-0.88%
878.05
870.00
873.58 2,800
4
33.33% 24.46 7,000 700 11.11%
BEML 25-Jan-17 865.00 -17.45
-1.98%
878.00
863.00
869.50 2,000
3
-42.86% 17.39 9,600 600 6.67%
BAJFINANCE 23-Feb-17 913.00 -1.80
-0.20%
913.00
913.00
913.00 1,250
3
-99.25% 11.41 55,000 500 0.92%
MARUTI 25-Jan-17 5,163.90 -23.25
-0.45%
5,242.95
5,088.25
5,172.79 9,600
64
-48.39% 496.59 26,700 450 1.71%
ACC 25-Jan-17 1,355.50 -4.50
-0.33%
1,358.45
1,355.50
1,358.28 1,200
3
200.00% 16.30 11,600 400 3.57%
LUPIN 23-Feb-17 1,530.00 -25.65
-1.65%
1,530.00
1,530.00
1,530.00 300
1
0.00% 4.59 1,600 400 33.33%
TATAELXSI 25-Jan-17 1,379.80 -11.20
-0.81%
1,396.00
1,379.80
1,387.90 600
2
-60.00% 8.33 8,000 400 5.26%
ULTRACEMCO 25-Jan-17 3,578.30 -29.95
-0.83%
3,660.00
3,569.45
3,621.68 6,800
34
-44.26% 246.27 37,000 400 1.09%
DJIA 20-Jan-17 19,177.50 47.50
0.25%
19,177.50
19,165.00
19,166.04 10,000
133
284.62% 1,916.60 930 330 55.00%
OFSS 29-Dec-16 3,080.45 42.70
1.41%
3,094.50
3,027.50
3,071.69 23,700
158
19.70% 727.99 201,450 300 0.15%
DJIA 16-Dec-16 19,257.50 60.00
0.31%
19,260.00
19,210.00
19,242.40 10,000
0
284.62% 1,924.24 26,460 270 1.03%
EICHERMOT 25-Jan-17 23,565.80 889.20
3.92%
23,600.00
22,718.00
23,370.57 1,150
46
-32.35% 268.76 5,575 75 1.36%
BOSCHLTD 25-Jan-17 20,508.95 -591.05
-2.80%
20,741.70
20,508.95
20,683.51 100
4
0.00% 20.68 525 75 16.67%
EICHERMOT 23-Feb-17 23,600.00 513.45
2.22%
23,600.00
23,279.90
23,439.95 50
2
100.00% 11.72 100 50 100.00%
NIFTYIT 25-Jan-17 9,935.00 -38.00
-0.38%
9,935.00
9,935.00
9,935.00 59,475
793
72.02% 5,908.84 200 50 33.33%
MRF 25-Jan-17 50,300.00 -282.20
-0.56%
50,879.95
50,100.00
50,458.02 255
17
54.55% 128.67 585 45 8.33%
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.