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 30-Apr-15 17.25 -0.55
-3.09%
17.90
17.10
17.51 19,364,203
2,111
14.29% 3,390.67 164,884,675 2,449,191 1.51%
JPPOWER 28-May-15 10.10 0.00
0.00%
10.20
10.05
10.13 2,430,000
162
-25.69% 246.16 6,510,000 1,890,000 40.91%
GMRINFRA 28-May-15 17.40 -0.55
-3.06%
18.00
17.30
17.64 2,183,174
238
25.93% 385.11 6,173,429 1,238,355 25.09%
NIFTY 30-Apr-15 8,638.85 -87.30
-1.00%
8,724.95
8,627.00
8,671.87 9,422,175
376,887
-31.22% 817,078.77 20,484,175 1,132,550 5.85%
POWERGRID 30-Apr-15 151.25 0.00
0.00%
152.35
150.00
151.05 2,612,000
1,306
-5.02% 3,945.43 24,558,000 996,000 4.23%
JPASSOCIAT 28-May-15 24.80 -0.20
-0.80%
25.20
24.75
24.99 1,592,000
199
-48.18% 397.84 7,728,000 960,000 14.18%
LICHSGFIN 30-Apr-15 437.95 -15.30
-3.38%
452.80
435.00
443.54 6,891,000
6,891
5.03% 30,564.34 10,315,000 901,000 9.57%
UPL 30-Apr-15 430.95 -23.15
-5.10%
457.30
429.65
440.60 4,617,000
4,617
10.83% 20,342.50 5,225,000 782,000 17.60%
GAIL 30-Apr-15 389.20 -5.75
-1.46%
397.70
386.60
389.99 1,905,500
3,811
6.22% 7,431.26 9,989,500 775,500 8.42%
ASHOKLEY 28-May-15 73.55 -1.40
-1.87%
75.20
72.95
74.08 2,136,000
267
8.54% 1,582.35 4,224,000 744,000 21.38%
AMBUJACEM 30-Apr-15 247.00 -5.05
-2.00%
251.50
246.00
247.71 3,265,000
3,265
-44.25% 8,087.73 7,318,000 716,000 10.85%
ITC 30-Apr-15 353.45 2.90
0.83%
354.85
348.55
352.96 5,647,000
5,647
-29.94% 19,931.65 36,386,000 655,000 1.83%
IDEA 30-Apr-15 197.85 -5.65
-2.78%
204.70
196.65
199.62 12,822,000
6,411
-26.16% 25,595.28 31,466,000 574,000 1.86%
NTPC 30-Apr-15 158.70 2.25
1.44%
159.65
155.85
158.47 5,024,000
2,512
66.25% 7,961.53 30,222,000 564,000 1.90%
ADANIPOWER 28-May-15 47.95 -0.60
-1.24%
49.00
47.90
48.37 952,000
119
12.26% 460.48 2,672,000 560,000 26.52%
RPOWER 28-May-15 60.85 -0.05
-0.08%
62.30
60.55
61.19 1,748,000
437
105.16% 1,069.60 4,908,000 540,000 12.36%
L&TFH 28-May-15 65.00 -0.30
-0.46%
65.85
64.95
65.43 992,000
248
33.33% 649.07 2,940,000 532,000 22.09%
ICICIBANK 30-Apr-15 311.35 -2.65
-0.84%
317.30
309.70
311.73 22,482,500
17,986
-7.42% 70,084.70 61,505,000 496,250 0.81%
ICICIBANK 28-May-15 313.30 -2.60
-0.82%
318.50
311.80
313.69 1,165,000
932
-21.15% 3,654.49 7,603,750 480,000 6.74%
TCS 30-Apr-15 2,487.55 -100.35
-3.88%
2,571.15
2,482.10
2,514.79 5,943,875
47,551
169.81% 149,475.97 4,204,750 479,000 12.86%
TATAMOTORS 30-Apr-15 538.00 -3.80
-0.70%
546.50
536.30
541.25 4,644,485
9,197
-45.14% 25,138.28 23,495,125 469,145 2.04%
YESBANK 30-Apr-15 813.60 -39.30
-4.61%
851.00
810.40
829.03 9,373,000
18,746
11.48% 77,704.98 12,326,000 464,500 3.92%
NMDC 30-Apr-15 134.05 -0.55
-0.41%
136.05
133.25
134.66 2,374,000
1,187
29.30% 3,196.83 15,556,000 460,000 3.05%
DLF 30-Apr-15 147.85 -2.85
-1.89%
152.45
147.30
149.42 12,126,000
6,063
-4.17% 18,118.67 25,040,000 454,000 1.85%
HDFCBANK 28-May-15 1,034.95 -7.75
-0.74%
1,041.45
1,031.40
1,035.92 545,000
2,180
-15.47% 5,645.76 4,333,500 440,250 11.31%
BHARTIARTL 30-Apr-15 408.00 -11.90
-2.83%
426.10
406.05
414.25 5,029,500
10,059
-11.19% 20,834.70 9,899,000 410,000 4.32%
RELIANCE 28-May-15 924.20 -4.65
-0.50%
944.40
921.95
932.56 1,270,750
5,083
-3.69% 11,850.51 2,356,250 400,250 20.46%
AXISBANK 28-May-15 539.80 -16.50
-2.97%
554.30
538.40
546.01 727,000
1,454
56.34% 3,969.49 956,500 392,000 69.44%
RELIANCE 30-Apr-15 929.40 -2.65
-0.28%
946.25
926.00
936.88 10,471,000
41,884
23.28% 98,100.70 31,731,250 389,000 1.24%
COALINDIA 30-Apr-15 382.75 -2.40
-0.62%
387.00
381.05
383.86 2,549,000
2,549
1.72% 9,784.59 14,525,000 387,000 2.74%
BANKBARODA 30-Apr-15 178.00 1.55
0.88%
178.80
173.55
176.66 8,517,500
6,814
-3.53% 15,047.02 22,510,000 351,250 1.59%
RCOM 28-May-15 70.55 -0.75
-1.05%
73.05
70.25
71.62 578,000
289
-33.41% 413.96 2,792,000 328,000 13.31%
ZEEL 30-Apr-15 337.70 -3.30
-0.97%
340.40
335.30
337.40 1,959,000
1,959
-0.86% 6,609.67 11,679,000 327,000 2.88%
LUPIN 30-Apr-15 1,776.40 -131.55
-6.89%
1,918.25
1,748.35
1,810.11 5,261,500
21,046
108.33% 95,238.94 4,981,250 313,000 6.70%
WIPRO 30-Apr-15 589.50 -14.30
-2.37%
600.35
587.50
591.82 1,676,500
3,353
-24.48% 9,921.86 6,906,500 312,500 4.74%
TVSMOTOR 28-May-15 246.00 -0.40
-0.16%
249.75
238.85
243.57 838,000
838
378.86% 2,041.12 511,000 309,000 152.97%
FEDERALBNK 30-Apr-15 132.30 0.45
0.34%
133.15
130.95
132.28 4,416,000
2,208
14.94% 5,841.48 16,830,000 294,000 1.78%
IDBI 28-May-15 82.75 3.65
4.61%
85.80
77.90
82.89 1,360,000
340
172.00% 1,127.30 1,324,000 276,000 26.34%
AXISBANK 30-Apr-15 536.20 -17.20
-3.11%
551.95
534.50
542.94 14,919,000
29,838
-15.79% 81,001.22 28,967,000 272,000 0.95%
LT 30-Apr-15 1,746.95 -13.60
-0.77%
1,773.20
1,739.05
1,758.03 2,762,000
11,048
-12.54% 48,556.79 6,577,500 255,000 4.03%
SAIL 28-May-15 75.05 1.25
1.69%
76.80
72.75
75.32 1,304,000
326
178.63% 982.17 4,620,000 252,000 5.77%
IBREALEST 28-May-15 65.15 -1.40
-2.10%
66.50
64.75
65.84 464,000
116
132.00% 305.50 2,924,000 236,000 8.78%
INDUSINDBK 28-May-15 886.95 -57.60
-6.10%
945.00
884.40
906.29 460,500
921
237.36% 4,173.47 349,500 219,000 167.82%
AUROPHARMA 28-May-15 1,346.35 -82.30
-5.76%
1,442.30
1,330.00
1,388.20 404,000
1,616
130.86% 5,608.33 348,250 208,250 148.75%
LICHSGFIN 28-May-15 441.20 -15.15
-3.32%
455.35
438.70
446.21 410,000
410
50.18% 1,829.46 561,000 198,000 54.55%
HEROMOTOCO 30-Apr-15 2,420.30 -21.40
-0.88%
2,452.00
2,392.60
2,419.06 1,050,625
8,405
-18.91% 25,415.25 2,585,250 182,000 7.57%
HDIL 30-Apr-15 130.45 1.90
1.48%
132.70
128.50
130.87 12,196,000
3,049
-26.28% 15,960.91 17,560,000 180,000 1.04%
UNITECH 28-May-15 17.05 -0.20
-1.16%
17.35
17.00
17.18 468,000
52
23.81% 80.40 6,345,000 180,000 2.92%
SBIN 28-May-15 292.35 -0.25
-0.09%
295.60
289.10
292.82 1,406,250
1,125
-16.85% 4,117.78 4,038,750 175,000 4.53%
HDFC 30-Apr-15 1,307.45 -2.00
-0.15%
1,318.80
1,299.55
1,311.62 2,693,750
10,775
8.17% 35,331.76 9,917,000 169,500 1.74%
IOB 28-May-15 45.90 -0.20
-0.43%
46.80
45.75
46.24 348,000
87
1.16% 160.92 820,000 168,000 25.77%
YESBANK 28-May-15 813.25 -39.15
-4.59%
849.00
811.00
827.11 532,000
1,064
62.69% 4,400.23 655,000 167,500 34.36%
SUNPHARMA 28-May-15 1,049.90 -51.25
-4.65%
1,115.25
1,041.00
1,072.14 443,750
1,775
181.30% 4,757.62 618,250 162,500 35.66%
DLF 28-May-15 148.75 -2.85
-1.88%
153.25
148.50
150.26 424,000
212
1.92% 637.10 756,000 158,000 26.42%
IDFC 28-May-15 170.35 -1.10
-0.64%
172.70
169.60
170.90 660,000
330
-36.66% 1,127.94 3,794,000 156,000 4.29%
HINDUNILVR 30-Apr-15 941.10 5.35
0.57%
947.00
933.15
941.42 1,995,500
3,991
-4.68% 18,786.04 5,375,500 153,500 2.94%
YESBANK 25-Jun-15 817.20 -35.80
-4.20%
852.55
815.00
831.62 197,500
395
120.67% 1,642.45 343,000 153,500 81.00%
JPPOWER 30-Apr-15 10.00 0.00
0.00%
10.15
9.90
10.03 10,290,000
686
-63.49% 1,032.09 85,155,000 150,000 0.18%
CAIRN 30-Apr-15 231.55 -5.70
-2.40%
240.25
231.00
234.73 3,691,000
3,691
-28.77% 8,663.88 11,770,000 149,000 1.28%
LUPIN 28-May-15 1,790.95 -129.70
-6.75%
1,902.00
1,760.55
1,813.06 421,000
1,684
418.15% 7,632.98 347,500 142,500 69.51%
NMDC 28-May-15 134.95 -0.35
-0.26%
137.20
134.20
135.87 218,000
109
55.71% 296.20 530,000 142,000 36.60%
HCLTECH 30-Apr-15 940.25 -11.50
-1.21%
952.75
936.10
941.07 1,530,500
6,122
1.59% 14,403.08 7,851,250 141,750 1.84%
SSLT 30-Apr-15 211.35 6.50
3.17%
213.80
202.25
210.52 9,627,000
9,627
66.67% 20,266.76 17,156,000 141,000 0.83%
BHEL 30-Apr-15 234.40 3.65
1.58%
236.75
229.60
234.27 7,010,000
7,010
9.89% 16,422.33 36,001,000 140,000 0.39%
PTC 30-Apr-15 78.80 -0.45
-0.57%
80.30
78.50
79.32 2,408,000
602
53.57% 1,910.03 11,904,000 140,000 1.19%
INFY 28-May-15 2,196.70 -14.90
-0.67%
2,213.00
2,173.60
2,196.80 269,250
1,077
34.79% 5,914.88 904,250 138,250 18.05%
IFCI 28-May-15 35.65 -0.05
-0.14%
36.35
35.60
35.92 536,000
67
-21.18% 192.53 2,296,000 136,000 6.30%
INFY 30-Apr-15 2,189.80 -13.10
-0.59%
2,205.75
2,165.00
2,187.18 1,996,750
7,987
-32.21% 43,672.52 8,208,500 130,500 1.62%
ALBK 28-May-15 105.15 0.10
0.10%
106.95
104.00
105.42 342,000
171
-6.04% 360.54 720,000 120,000 20.00%
NHPC 28-May-15 20.80 -0.10
-0.48%
21.00
20.75
20.87 490,000
49
96.00% 102.26 950,000 120,000 14.46%
HINDALCO 28-May-15 141.05 2.80
2.03%
143.25
139.00
141.30 614,000
307
145.60% 867.58 1,456,000 116,000 8.66%
SRTRANSFIN 30-Apr-15 1,029.35 -27.55
-2.61%
1,058.70
1,020.00
1,031.56 736,250
2,945
-26.21% 7,594.86 1,582,500 114,250 7.78%
TCS 28-May-15 2,501.95 -99.95
-3.84%
2,653.00
2,498.00
2,516.83 240,000
1,920
456.52% 6,040.39 170,250 103,625 155.53%
INDIACEM 28-May-15 101.05 -3.35
-3.21%
105.00
100.15
102.11 276,000
138
115.63% 281.82 318,000 102,000 47.22%
SYNDIBANK 28-May-15 109.75 0.75
0.69%
111.55
108.55
110.13 224,000
112
28.74% 246.69 454,000 102,000 28.98%
JISLJALEQS 28-May-15 64.65 -0.25
-0.39%
65.90
64.10
65.00 476,000
119
-6.30% 309.40 1,352,000 100,000 7.99%
TECHM 30-Apr-15 643.90 -13.20
-2.01%
653.55
636.00
642.58 2,117,000
4,234
10.06% 13,603.42 11,530,500 99,000 0.87%
IGL 30-Apr-15 422.15 1.85
0.44%
429.05
416.10
422.46 673,500
1,347
16.02% 2,845.27 1,299,000 94,500 7.85%
SAIL 30-Apr-15 76.75 1.40
1.86%
78.65
74.20
76.98 12,392,000
3,098
120.34% 9,539.36 38,436,000 88,000 0.23%
SUNPHARMA 30-Apr-15 1,042.20 -51.45
-4.70%
1,108.65
1,033.65
1,068.22 5,175,250
20,701
41.27% 55,283.06 12,530,750 88,000 0.71%
ANDHRABANK 30-Apr-15 83.55 -0.70
-0.83%
85.65
83.15
84.51 8,728,000
2,182
-3.24% 7,376.03 15,016,000 84,000 0.56%
IDBI 30-Apr-15 82.20 3.65
4.65%
85.30
77.30
82.79 47,144,000
11,786
252.77% 39,030.52 36,352,000 84,000 0.23%
PTC 28-May-15 79.45 -0.45
-0.56%
80.75
79.20
79.87 192,000
48
50.00% 153.35 684,000 84,000 14.00%
UPL 28-May-15 434.15 -22.75
-4.98%
460.00
432.50
441.28 144,000
144
42.57% 635.44 166,000 82,000 97.62%
STAR 30-Apr-15 1,146.00 -46.60
-3.91%
1,193.95
1,136.00
1,166.75 2,321,500
4,643
-12.54% 27,086.10 3,401,500 79,000 2.38%
BHEL 28-May-15 232.35 3.85
1.68%
234.50
228.00
231.91 373,000
373
-39.35% 865.02 1,512,000 78,000 5.44%
RCOM 30-Apr-15 70.10 -0.75
-1.06%
72.60
69.80
71.24 14,380,000
7,190
-32.14% 10,244.31 43,886,000 76,000 0.17%
S&P500 15-May-15 2,096.00 -3.25
-0.15%
2,101.25
2,095.00
2,098.14 64,425
2,577
-30.78% 1,351.73 144,500 75,250 108.66%
BHARATFORG 28-May-15 1,205.15 -105.10
-8.02%
1,299.05
1,200.00
1,243.31 264,000
1,056
355.17% 3,282.34 154,750 74,500 92.83%
NIFTY 28-May-15 8,690.15 -86.75
-0.99%
8,775.65
8,680.85
8,721.34 399,100
15,964
-9.18% 34,806.87 871,850 69,875 8.71%
AMTEKAUTO 30-Apr-15 168.60 -1.90
-1.11%
172.70
166.75
170.03 2,606,000
1,303
-32.35% 4,430.98 7,482,000 68,000 0.92%
UCOBANK 28-May-15 68.95 0.10
0.15%
69.70
68.45
69.22 136,000
34
54.55% 94.14 308,000 68,000 28.33%
GODREJIND 30-Apr-15 362.95 -8.40
-2.26%
372.70
361.50
365.37 612,612
612
-29.90% 2,238.30 1,640,639 67,067 4.26%
ANDHRABANK 28-May-15 84.00 -0.55
-0.65%
86.05
83.80
85.01 248,000
62
-1.59% 210.82 340,000 64,000 23.19%
GLENMARK 30-Apr-15 868.15 -14.45
-1.64%
885.40
855.00
869.54 2,570,500
5,141
-28.14% 22,351.53 3,743,000 64,000 1.74%
CESC 30-Apr-15 575.15 -13.70
-2.33%
589.50
573.40
580.08 677,500
1,355
-16.05% 3,930.04 1,925,000 63,500 3.41%
TATASTEEL 28-May-15 349.55 8.10
2.37%
356.25
339.50
350.79 501,000
1,002
30.98% 1,757.46 1,233,500 63,500 5.43%
JSWSTEEL 30-Apr-15 960.60 16.15
1.71%
984.00
940.35
967.38 2,386,500
9,546
89.71% 23,086.52 7,886,750 63,000 0.81%
UNIONBANK 28-May-15 166.00 0.05
0.03%
168.00
164.00
166.52 184,000
184
22.67% 306.40 562,000 62,000 12.40%
M&M 30-Apr-15 1,228.45 -4.20
-0.34%
1,242.00
1,220.10
1,232.57 800,000
3,200
-41.45% 9,860.56 3,109,250 59,750 1.96%
TECHM 28-May-15 648.50 -13.50
-2.04%
652.05
640.75
646.98 162,500
325
125.69% 1,051.34 271,500 58,000 27.17%
GODREJIND 28-May-15 361.35 -9.10
-2.46%
370.15
360.85
363.48 89,089
89
584.62% 323.82 122,122 56,056 84.85%
UBL 30-Apr-15 1,168.85 -7.30
-0.62%
1,229.00
1,160.50
1,195.63 1,179,000
2,358
134.63% 14,096.48 791,000 55,000 7.47%
TATAMTRDVR 28-May-15 344.35 -9.50
-2.68%
351.00
343.05
346.95 140,390
139
-10.32% 487.08 300,980 54,540 22.13%
RELCAPITAL 30-Apr-15 447.30 -0.45
-0.10%
459.90
445.60
451.40 5,018,500
10,037
3.90% 22,653.51 10,574,000 54,500 0.52%
ULTRACEMCO 30-Apr-15 2,816.15 -83.60
-2.88%
2,884.10
2,810.00
2,835.41 341,500
2,732
-46.58% 9,682.93 1,286,625 50,125 4.05%
BANKBARODA 28-May-15 178.80 1.45
0.82%
179.50
174.90
177.27 297,500
238
6.25% 527.38 826,250 50,000 6.44%
MINDTREE 30-Apr-15 1,297.95 -100.75
-7.20%
1,391.00
1,288.05
1,330.21 704,750
2,819
41.52% 9,374.65 415,750 48,750 13.28%
GLENMARK 28-May-15 875.85 -11.85
-1.33%
889.00
862.50
874.71 169,500
339
127.52% 1,482.63 146,000 48,000 48.98%
RPOWER 30-Apr-15 60.45 -0.10
-0.17%
61.90
60.15
60.99 10,724,000
2,681
13.17% 6,540.57 67,740,000 48,000 0.07%
SSLT 28-May-15 212.15 6.60
3.21%
214.70
205.00
211.56 406,000
406
6.84% 858.93 510,000 47,000 10.15%
CIPLA 28-May-15 685.25 -2.10
-0.31%
695.00
679.85
687.82 236,500
473
51.12% 1,626.69 363,500 45,000 14.13%
BANKINDIA 28-May-15 230.00 2.50
1.10%
233.95
225.55
230.24 218,000
218
17.20% 501.92 1,160,000 44,000 3.94%
BANKNIFTY 30-Apr-15 18,408.35 -264.55
-1.42%
18,650.00
18,377.00
18,497.95 2,926,525
117,061
-17.19% 541,347.13 1,752,100 40,925 2.39%
HINDZINC 30-Apr-15 172.95 0.15
0.09%
174.00
171.80
172.85 1,262,000
631
-12.60% 2,181.37 4,086,000 40,000 0.99%
SKSMICRO 28-May-15 495.35 -4.65
-0.93%
508.00
491.05
499.41 122,000
122
-6.15% 609.28 186,000 40,000 27.40%
TATAGLOBAL 28-May-15 159.05 -1.90
-1.18%
162.30
158.85
160.08 318,000
159
-27.06% 509.05 964,000 38,000 4.10%
CANBK 28-May-15 403.65 1.40
0.35%
409.80
398.05
403.61 167,000
167
1.83% 674.03 749,000 37,000 5.20%
GMRINFRA 25-Jun-15 17.60 -0.40
-2.22%
17.95
17.55
17.78 55,038
6
500.00% 9.79 146,768 36,692 33.33%
CESC 28-May-15 579.30 -12.85
-2.17%
590.75
577.70
583.91 61,000
122
46.99% 356.19 77,500 35,000 82.35%
TATAGLOBAL 30-Apr-15 158.20 -1.85
-1.16%
161.65
157.50
159.91 5,874,000
2,937
-10.76% 9,393.11 38,026,000 34,000 0.09%
TCS 25-Jun-15 2,496.95 -103.05
-3.96%
2,570.80
2,493.90
2,510.34 40,125
321
2,818.18% 1,007.27 38,750 33,375 620.93%
APOLLOHOSP 30-Apr-15 1,323.95 -56.50
-4.09%
1,377.00
1,312.00
1,340.29 269,500
1,078
8.45% 3,612.08 551,750 32,750 6.31%
BAJAJ-AUTO 30-Apr-15 2,068.10 -24.05
-1.15%
2,083.20
2,043.00
2,064.13 432,625
3,461
10.79% 8,929.94 1,663,750 32,625 2.00%
ASHOKLEY 25-Jun-15 74.15 -1.05
-1.40%
75.25
73.50
74.43 72,000
9
-40.00% 53.59 152,000 32,000 26.67%
RELCAPITAL 28-May-15 450.05 -0.30
-0.07%
461.90
449.00
453.55 106,000
212
-38.73% 480.76 308,000 31,500 11.39%
RELINFRA 28-May-15 457.45 -1.25
-0.27%
469.00
455.10
461.51 154,000
308
-36.76% 710.73 364,500 30,000 8.97%
STAR 28-May-15 1,156.55 -39.40
-3.29%
1,198.05
1,149.05
1,176.01 79,500
159
297.50% 934.93 93,000 29,500 46.46%
TATAMTRDVR 30-Apr-15 342.00 -8.95
-2.55%
350.85
340.45
345.15 2,172,510
2,151
-64.37% 7,498.42 14,408,660 29,290 0.20%
HEROMOTOCO 28-May-15 2,431.90 -26.50
-1.08%
2,466.00
2,413.00
2,432.72 71,625
573
-30.55% 1,742.44 120,625 29,125 31.83%
ICICIBANK 25-Jun-15 311.95 -2.40
-0.76%
312.85
311.00
311.91 45,000
36
-48.57% 140.36 302,500 28,750 10.50%
JSWENERGY 28-May-15 113.55 -2.25
-1.94%
115.70
113.25
114.32 120,000
30
-18.92% 137.18 204,000 28,000 15.91%
L&TFH 25-Jun-15 66.10 0.40
0.61%
66.20
65.80
66.10 36,000
9
200.00% 23.80 44,000 28,000 175.00%
TATAPOWER 28-May-15 81.45 0.55
0.68%
82.20
80.85
81.57 200,000
50
-55.75% 163.14 984,000 28,000 2.93%
JUBLFOOD 30-Apr-15 1,480.10 -52.90
-3.45%
1,547.20
1,465.05
1,500.10 295,000
1,180
36.73% 4,425.30 1,973,750 27,250 1.40%
ORIENTBANK 28-May-15 231.85 1.80
0.78%
236.35
228.50
233.03 137,000
137
-7.43% 319.25 278,000 27,000 10.76%
RECLTD 28-May-15 334.20 -0.10
-0.03%
336.70
331.85
334.02 85,000
85
-7.61% 283.92 239,000 27,000 12.74%
HEXAWARE 28-May-15 314.30 -12.05
-3.69%
321.00
313.55
318.01 142,000
71
24.56% 451.57 280,000 26,000 10.24%
IBULHSGFIN 28-May-15 553.05 -14.25
-2.51%
566.00
547.75
556.21 65,000
130
-28.96% 361.54 142,500 26,000 22.32%
IRB 30-Apr-15 250.25 -0.70
-0.28%
254.90
246.00
250.96 2,420,000
2,420
-3.97% 6,073.23 6,391,000 26,000 0.41%
TITAN 28-May-15 398.25 -11.10
-2.71%
410.40
397.00
402.92 98,000
98
28.95% 394.86 99,000 26,000 35.62%
AMBUJACEM 28-May-15 248.40 -4.30
-1.70%
251.00
247.65
249.24 71,000
71
36.54% 176.96 78,000 25,000 47.17%
CROMPGREAV 28-May-15 174.65 -0.15
-0.09%
178.05
173.10
175.67 153,000
153
-6.13% 268.78 314,000 24,000 8.28%
IRB 28-May-15 251.90 -0.75
-0.30%
255.80
248.00
251.85 69,000
69
-4.17% 173.78 126,000 24,000 23.53%
JPASSOCIAT 25-Jun-15 25.00 -0.30
-1.19%
25.25
25.00
25.10 24,000
3
-62.50% 6.02 208,000 24,000 13.04%
JSWENERGY 30-Apr-15 113.25 -1.90
-1.65%
115.40
112.45
113.87 6,644,000
1,661
-39.51% 7,565.52 11,992,000 24,000 0.20%
JISLJALEQS 25-Jun-15 66.00 0.05
0.08%
67.60
64.70
66.29 48,000
12
50.00% 31.82 48,000 24,000 100.00%
WOCKPHARMA 30-Apr-15 1,704.60 -45.25
-2.59%
1,795.00
1,683.00
1,755.51 4,209,500
8,419
37.16% 73,898.19 2,902,500 24,000 0.83%
LT 28-May-15 1,758.95 -12.50
-0.71%
1,784.00
1,751.00
1,768.28 116,250
465
-14.84% 2,055.63 194,750 23,250 13.56%
ARVIND 28-May-15 277.00 -5.30
-1.88%
285.05
275.70
280.20 117,000
117
3.54% 327.83 227,000 23,000 11.27%
CAIRN 28-May-15 233.05 -5.55
-2.33%
241.60
232.70
236.19 152,000
152
31.03% 359.01 315,000 23,000 7.88%
ASIANPAINT 30-Apr-15 821.15 -4.40
-0.53%
833.40
818.60
824.61 1,529,000
3,058
-24.57% 12,608.29 5,240,000 22,000 0.42%
BIOCON 28-May-15 470.55 -6.05
-1.27%
480.30
468.00
474.12 89,500
179
-27.82% 424.34 244,500 22,000 9.89%
TATAMOTORS 28-May-15 541.20 -3.95
-0.72%
548.95
540.00
544.03 127,260
252
-15.15% 692.33 321,180 21,715 7.25%
HCLTECH 28-May-15 943.55 -12.25
-1.28%
953.85
941.00
944.84 51,000
204
-59.92% 481.87 171,500 21,250 14.14%
IOC 28-May-15 363.95 -4.00
-1.09%
372.00
363.10
366.44 134,000
134
-91.56% 491.03 1,307,000 21,000 1.63%
DABUR 28-May-15 275.25 -3.70
-1.33%
280.00
274.00
276.95 51,000
51
96.15% 141.24 76,000 20,000 35.71%
IDFC 25-Jun-15 171.20 -0.05
-0.03%
173.50
171.00
172.41 20,000
10
0.00% 34.48 160,000 20,000 14.29%
NTPC 28-May-15 159.80 2.35
1.49%
160.30
157.90
159.40 150,000
75
70.45% 239.10 362,000 20,000 5.85%
BHEL 25-Jun-15 231.15 4.15
1.83%
232.60
228.70
231.09 51,000
51
6.25% 117.86 232,000 19,000 8.92%
COALINDIA 28-May-15 385.15 -1.40
-0.36%
389.05
383.75
386.00 64,000
64
14.29% 247.04 137,000 19,000 16.10%
ALBK 25-Jun-15 104.40 -0.10
-0.10%
104.70
104.25
104.42 26,000
13
-53.57% 27.15 164,000 18,000 12.33%
EXIDEIND 28-May-15 190.30 -0.85
-0.44%
192.45
188.50
190.59 132,000
66
73.68% 251.58 286,000 18,000 6.72%
JUSTDIAL 30-Apr-15 1,171.70 -48.10
-3.94%
1,224.95
1,161.25
1,188.62 337,750
2,702
30.66% 4,014.56 949,375 18,000 1.93%
KOTAKBANK 28-May-15 1,381.25 -25.85
-1.84%
1,407.75
1,378.00
1,393.74 67,000
268
-27.96% 933.81 155,500 17,250 12.48%
TATACOMM 28-May-15 479.65 -6.20
-1.28%
495.50
477.95
486.75 67,000
67
-9.46% 326.12 174,000 17,000 10.83%
ZEEL 28-May-15 340.10 -3.25
-0.95%
341.30
337.50
339.60 120,000
120
4.35% 407.52 343,000 17,000 5.21%
INFY 25-Jun-15 2,206.55 -14.35
-0.65%
2,216.20
2,188.25
2,207.22 30,500
122
197.56% 673.20 433,000 16,500 3.96%
PNB 28-May-15 165.00 1.50
0.92%
166.85
162.10
164.95 347,500
278
-41.35% 573.20 1,406,250 16,250 1.17%
DISHTV 28-May-15 80.95 -0.55
-0.67%
82.75
80.10
81.58 216,000
54
-68.05% 176.21 656,000 16,000 2.50%
SAIL 25-Jun-15 74.25 1.25
1.71%
75.30
73.40
74.45 44,000
11
37.50% 32.76 228,000 16,000 7.55%
SYNDIBANK 25-Jun-15 106.90 0.95
0.90%
107.90
106.90
107.46 18,000
9
28.57% 19.34 102,000 16,000 18.60%
BANKNIFTY 28-May-15 18,538.55 -252.45
-1.34%
18,760.25
18,505.55
18,617.67 96,725
3,869
-2.15% 18,007.94 92,450 15,900 20.77%
WIPRO 28-May-15 593.25 -14.95
-2.46%
600.40
592.00
595.81 68,500
137
-29.38% 408.13 172,000 15,500 9.90%
UBL 28-May-15 1,174.75 -10.00
-0.84%
1,238.70
1,169.00
1,186.00 85,000
170
486.21% 1,008.10 44,500 14,500 48.33%
WOCKPHARMA 28-May-15 1,715.80 -31.40
-1.80%
1,802.00
1,696.00
1,766.48 160,000
320
424.59% 2,826.37 243,000 14,500 6.35%
JSWSTEEL 28-May-15 965.85 15.45
1.63%
990.00
947.30
970.98 97,250
389
548.33% 944.28 146,750 14,250 10.75%
ACC 28-May-15 1,532.15 -38.15
-2.43%
1,572.70
1,518.95
1,533.81 63,000
252
85.29% 966.30 50,250 14,000 38.62%
ASIANPAINT 28-May-15 827.10 -3.70
-0.45%
838.75
825.00
829.85 54,500
109
-52.81% 452.27 175,500 14,000 8.67%
BATAINDIA 30-Apr-15 1,105.45 -31.40
-2.76%
1,141.95
1,100.00
1,116.19 325,750
1,303
-20.74% 3,635.99 1,335,000 14,000 1.06%
ADANIPORTS 28-May-15 326.20 -4.10
-1.24%
333.00
324.60
329.15 80,000
80
-34.96% 263.32 283,000 13,000 4.81%
NIFTY 25-Jun-15 8,724.65 -82.90
-0.94%
8,803.65
8,713.00
8,756.59 64,425
2,577
-30.78% 5,641.43 299,800 12,850 4.48%
AMTEKAUTO 28-May-15 170.00 -2.00
-1.16%
173.45
168.10
170.76 90,000
45
-59.82% 153.68 218,000 12,000 5.83%
APOLLOTYRE 28-May-15 186.90 -6.25
-3.24%
192.55
186.00
189.19 272,000
136
13.33% 514.60 478,000 12,000 2.58%
FEDERALBNK 28-May-15 133.00 0.40
0.30%
133.85
132.05
133.10 84,000
42
-44.00% 111.80 640,000 12,000 1.91%
HINDZINC 28-May-15 172.00 -0.50
-0.29%
172.65
171.95
172.23 24,000
12
140.00% 41.34 112,000 12,000 12.00%
BPCL 30-Apr-15 801.80 -2.50
-0.31%
818.10
798.50
807.77 2,508,500
5,017
16.70% 20,262.91 3,198,500 10,000 0.31%
HINDUNILVR 28-May-15 945.55 4.45
0.47%
951.00
939.15
946.88 43,000
86
-32.81% 407.16 75,500 10,000 15.27%
JINDALSTEL 28-May-15 161.05 1.90
1.19%
163.55
160.50
161.55 81,000
81
-31.93% 130.86 446,000 10,000 2.29%
TATACHEM 30-Apr-15 444.00 -6.20
-1.38%
454.00
442.10
449.16 1,075,000
1,075
-33.02% 4,828.47 3,566,000 10,000 0.28%
GAIL 28-May-15 391.10 -5.50
-1.39%
397.50
389.00
391.10 38,500
77
2.67% 150.57 102,000 9,500 10.27%
AXISBANK 25-Jun-15 541.35 -13.65
-2.46%
552.95
540.00
546.15 12,500
25
19.05% 68.27 66,500 9,500 16.67%
UNIONBANK 25-Jun-15 164.00 0.40
0.24%
165.50
162.50
164.34 22,000
22
69.23% 36.15 100,000 9,000 9.89%
JUSTDIAL 28-May-15 1,180.55 -47.05
-3.83%
1,223.40
1,170.00
1,193.90 23,750
190
31.94% 283.55 68,000 8,875 15.01%
IOB 25-Jun-15 46.00 0.00
0.00%
46.20
46.00
46.10 8,000
2
-66.67% 3.69 120,000 8,000 7.14%
POWERGRID 28-May-15 152.35 0.25
0.16%
152.60
152.10
152.30 10,000
5
-70.59% 15.23 256,000 8,000 3.23%
RPOWER 25-Jun-15 61.50 0.50
0.82%
61.60
61.50
61.55 8,000
2
0.00% 4.92 80,000 8,000 11.11%
UCOBANK 25-Jun-15 68.85 0.55
0.81%
68.95
68.85
68.90 8,000
2
-66.67% 5.51 72,000 8,000 12.50%
TATACOMM 30-Apr-15 475.90 -7.95
-1.64%
493.10
472.30
484.17 4,220,000
4,220
-16.50% 20,431.97 6,436,000 8,000 0.12%
EICHERMOT 28-May-15 15,449.60 -513.70
-3.22%
16,020.00
15,342.95
15,632.27 15,250
122
248.57% 2,383.92 16,875 7,500 80.00%
SBIN 25-Jun-15 293.70 1.00
0.34%
296.00
291.00
293.70 37,500
30
-26.83% 110.14 107,500 7,500 7.50%
DJIA 15-May-15 18,015.00 5.00
0.03%
18,040.00
17,995.00
18,018.72 0
0
- 0.00 16,325 7,275 80.39%
VOLTAS 28-May-15 297.80 2.35
0.80%
301.50
292.80
298.41 89,000
89
-42.95% 265.58 172,000 7,000 4.24%
EICHERMOT 30-Apr-15 15,333.40 -514.05
-3.24%
15,913.05
15,200.00
15,516.43 134,000
1,072
-11.84% 20,792.02 294,375 6,375 2.21%
BATAINDIA 28-May-15 1,113.40 -30.20
-2.64%
1,135.00
1,108.90
1,120.58 19,000
76
111.11% 212.91 47,250 6,250 15.24%
SIEMENS 28-May-15 1,338.00 -80.45
-5.67%
1,409.85
1,328.00
1,359.21 26,500
106
178.95% 360.19 36,750 6,250 20.49%
DLF 25-Jun-15 150.00 -4.00
-2.60%
151.45
150.00
150.81 6,000
3
200.00% 9.05 14,000 6,000 75.00%
HAVELLS 28-May-15 287.15 -3.30
-1.14%
291.90
285.90
288.63 53,000
53
70.97% 152.97 86,000 6,000 7.50%
KTKBANK 28-May-15 132.90 -0.70
-0.52%
136.00
131.25
134.34 122,000
61
-21.79% 163.89 384,000 6,000 1.59%
NTPC 25-Jun-15 160.60 10.30
6.85%
160.60
160.60
160.60 6,000
3
- 9.64 8,000 6,000 300.00%
PFC 28-May-15 279.95 2.50
0.90%
282.00
277.05
279.84 45,000
45
-35.71% 125.93 131,000 6,000 4.80%
RCOM 25-Jun-15 71.25 -1.55
-2.13%
71.40
71.25
71.30 6,000
3
- 4.28 14,000 6,000 75.00%
SRTRANSFIN 28-May-15 1,036.10 -26.60
-2.50%
1,045.00
1,030.00
1,036.67 25,500
102
-47.15% 264.35 39,250 6,000 18.05%
JUBLFOOD 28-May-15 1,489.40 -50.60
-3.29%
1,541.70
1,475.00
1,504.62 10,250
41
241.67% 154.22 20,500 5,500 36.67%
ULTRACEMCO 28-May-15 2,835.80 -85.55
-2.93%
2,900.20
2,830.10
2,854.90 16,500
132
-34.65% 471.06 25,125 5,500 28.03%
M&MFIN 28-May-15 265.95 -0.20
-0.08%
271.00
265.30
267.73 45,000
45
25.00% 120.48 90,000 5,000 5.88%
HINDPETRO 28-May-15 641.65 0.20
0.03%
648.70
638.25
642.76 43,500
87
-40.00% 279.60 213,000 4,500 2.16%
MOTHERSUMI 28-May-15 522.90 13.70
2.69%
533.00
512.00
524.96 75,500
151
84.15% 396.34 51,000 4,500 9.68%
ENGINERSIN 28-May-15 209.90 -3.35
-1.57%
211.00
209.75
210.33 4,000
4
-73.33% 8.41 36,000 4,000 12.50%
HINDALCO 25-Jun-15 144.35 5.35
3.85%
144.35
141.00
142.62 8,000
4
300.00% 11.41 22,000 4,000 22.22%
INDIACEM 25-Jun-15 103.80 -3.20
-2.99%
103.80
103.80
103.80 4,000
2
100.00% 4.15 18,000 4,000 28.57%
IDBI 25-Jun-15 84.50 5.20
6.56%
84.50
84.50
84.50 4,000
1
- 3.38 8,000 4,000 100.00%
IOB 30-Apr-15 45.60 -0.25
-0.55%
46.55
45.30
45.98 2,364,000
591
12.79% 1,086.97 10,504,000 4,000 0.04%
KTKBANK 25-Jun-15 135.60 2.60
1.95%
135.60
135.60
135.60 4,000
2
- 5.42 22,000 4,000 22.22%
TATAPOWER 25-Jun-15 82.00 1.10
1.36%
82.00
81.70
81.85 8,000
2
- 6.55 24,000 4,000 20.00%
MARUTI 28-May-15 3,678.85 -35.45
-0.95%
3,715.00
3,669.00
3,692.62 26,625
213
-22.55% 983.16 44,375 3,875 9.57%
DRREDDY 28-May-15 3,678.05 -42.20
-1.13%
3,721.30
3,659.25
3,688.41 16,500
132
-13.16% 608.59 25,750 3,625 16.38%
BPCL 28-May-15 807.15 -3.00
-0.37%
822.00
804.00
812.55 33,000
66
-12.00% 268.14 59,000 3,500 6.31%
TATAMTRDVR 25-Jun-15 350.70 -14.90
-4.08%
354.35
350.70
353.01 3,030
3
200.00% 10.70 6,060 3,030 100.00%
BANKINDIA 25-Jun-15 230.00 2.00
0.88%
230.75
227.50
229.76 7,000
7
-12.50% 16.08 64,000 3,000 4.92%
ENGINERSIN 30-Apr-15 208.10 -3.60
-1.70%
211.70
207.45
209.25 248,000
248
-35.92% 518.94 3,153,000 3,000 0.10%
INDUSINDBK 25-Jun-15 903.10 -39.95
-4.24%
926.05
903.10
917.31 4,000
8
60.00% 36.69 9,000 3,000 50.00%
APOLLOHOSP 28-May-15 1,333.45 -54.15
-3.90%
1,372.40
1,326.00
1,347.15 6,500
26
18.18% 87.56 7,250 2,500 52.63%
DIVISLAB 28-May-15 1,912.20 5.45
0.29%
1,935.95
1,896.00
1,918.05 9,875
79
-38.76% 189.41 18,375 2,500 15.75%
ABIRLANUVO 28-May-15 1,708.40 -51.00
-2.90%
1,749.30
1,702.35
1,723.34 12,750
51
-3.77% 219.73 15,750 2,500 18.87%
PNB 25-Jun-15 164.85 3.85
2.39%
165.60
162.30
164.48 18,750
15
-40.00% 30.84 91,250 2,500 2.82%
MINDTREE 28-May-15 1,301.80 -102.20
-7.28%
1,374.70
1,297.60
1,329.42 22,500
90
542.86% 299.12 18,750 2,250 13.64%
RELINFRA 25-Jun-15 459.80 0.30
0.07%
469.15
459.80
464.64 3,500
7
-22.22% 16.26 11,000 2,000 22.22%
EXIDEIND 30-Apr-15 188.95 -0.45
-0.24%
191.35
187.10
189.29 3,814,000
1,907
9.47% 7,219.52 13,140,000 2,000 0.02%
FEDERALBNK 25-Jun-15 134.20 -1.65
-1.21%
134.20
134.20
134.20 2,000
1
- 2.68 18,000 2,000 12.50%
ORIENTBANK 25-Jun-15 230.25 3.00
1.32%
233.00
228.10
229.93 13,000
13
-59.38% 29.89 73,000 2,000 2.82%
TATACHEM 28-May-15 446.45 -7.00
-1.54%
455.00
445.10
448.07 44,000
44
-24.14% 197.15 95,000 2,000 2.15%
WIPRO 25-Jun-15 599.80 -11.90
-1.95%
601.55
599.80
600.68 2,500
5
150.00% 15.02 6,000 2,000 50.00%
RELIANCE 25-Jun-15 931.00 -3.35
-0.36%
946.55
929.00
938.68 9,750
39
-26.42% 91.52 38,500 1,750 4.76%
CNXIT 30-Apr-15 11,860.35 -230.15
-1.90%
11,989.00
11,801.05
11,884.38 18,875
755
39.30% 2,243.18 16,100 1,375 9.34%
BANKBARODA 25-Jun-15 176.50 0.50
0.28%
176.70
172.30
174.91 35,000
28
154.55% 61.22 70,000 1,250 1.82%
LT 25-Jun-15 1,761.65 -33.95
-1.89%
1,790.00
1,770.00
1,766.35 1,500
6
200.00% 26.50 4,750 1,250 35.71%
CENTURYTEX 28-May-15 716.50 -56.25
-7.28%
758.10
708.55
728.86 12,500
25
-7.41% 91.11 55,000 1,000 1.85%
IGL 28-May-15 423.60 3.40
0.81%
425.70
422.60
423.51 3,500
7
-50.00% 14.82 19,500 1,000 5.41%
MCLEODRUSS 28-May-15 264.55 0.45
0.17%
265.20
264.10
264.63 7,000
7
-22.22% 18.52 36,000 1,000 2.86%
FTSE100 17-Apr-15 7,084.00 34.00
0.48%
7,084.00
7,070.00
7,078.89 1,900
0
- 134.50 1,600 800 100.00%
HDFC 25-Jun-15 1,321.85 -8.45
-0.64%
1,335.65
1,318.05
1,324.80 1,250
5
- 16.56 247,500 750 0.30%
BOSCHLTD 28-May-15 25,826.10 -662.70
-2.50%
26,100.00
25,800.00
25,916.59 1,375
11
-71.79% 356.35 5,375 625 13.16%
BHARATFORG 25-Jun-15 1,275.00 -55.00
-4.14%
1,275.05
1,275.00
1,275.02 500
2
- 6.38 750 500 200.00%
RELCAPITAL 25-Jun-15 454.00 -1.00
-0.22%
454.00
454.00
454.00 500
1
-50.00% 2.27 3,500 500 16.67%
SIEMENS 25-Jun-15 1,345.80 -144.20
-9.68%
1,390.35
1,341.90
1,356.92 1,000
4
- 13.57 750 500 200.00%
DRREDDY 25-Jun-15 3,705.00 -55.00
-1.46%
3,705.00
3,705.00
3,705.00 500
4
300.00% 18.52 500 375 300.00%
HEROMOTOCO 25-Jun-15 2,451.35 -36.70
-1.48%
2,475.00
2,447.85
2,458.06 375
3
-50.00% 9.22 1,500 375 33.33%
BOSCHLTD 30-Apr-15 25,681.95 -641.60
-2.44%
26,350.10
25,560.00
25,851.61 33,500
268
-6.62% 8,660.29 129,000 375 0.29%
CNXIT 28-May-15 11,948.50 -250.50
-2.05%
12,010.05
11,890.40
11,933.26 475
19
216.67% 56.68 625 250 66.67%
HCLTECH 25-Jun-15 950.00 0.00
0.00%
950.00
950.00
950.00 250
1
-50.00% 2.38 750 250 50.00%
KOTAKBANK 25-Jun-15 1,379.65 -33.95
-2.40%
1,413.90
1,377.50
1,394.91 3,750
15
275.00% 52.31 10,500 250 2.44%
SUNPHARMA 25-Jun-15 1,055.30 -53.65
-4.84%
1,120.00
1,029.90
1,071.20 32,000
128
120.69% 342.78 35,750 250 0.70%
COLPAL 28-May-15 2,095.90 -46.95
-2.19%
2,130.00
2,085.15
2,112.42 2,875
23
27.78% 60.73 8,000 125 1.59%
BANKNIFTY 25-Jun-15 18,643.60 -262.55
-1.39%
18,803.00
18,566.80
18,677.54 12,100
484
23.79% 2,259.98 17,750 100 0.57%
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.